date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-02-16 09:30:00,53.2,53.23,53.11,53.12,1880714.0,40.1092,40.1318,40.0414,40.0489,1880714.0
2016-02-16 09:40:00,53.12,53.23,53.05,53.09,1333868.0,40.0489,40.1318,39.9961,40.0263,1333868.0
2016-02-16 09:50:00,53.09,53.09,52.94,52.96,1102406.0,40.0263,40.0263,39.9132,39.9283,1102406.0
2016-02-16 10:00:00,52.96,53.0,52.8,52.81,806948.0,39.9283,39.9584,39.8076,39.8152,806948.0
2016-02-16 10:10:00,52.81,52.93,52.79,52.88,611422.0,39.8152,39.9057,39.8001,39.868,611422.0
2016-02-16 10:20:00,52.88,52.97,52.86,52.88,661478.0,39.868,39.9358,39.8529,39.868,661478.0
2016-02-16 10:30:00,52.89,52.95,52.84,52.91,572632.0,39.8755,39.9207,39.8378,39.8906,572632.0
2016-02-16 10:40:00,52.9,53.0,52.89,52.95,387259.0,39.883,39.9584,39.8755,39.9207,387259.0
2016-02-16 10:50:00,52.95,52.96,52.86,52.89,486898.0,39.9207,39.9283,39.8529,39.8755,486898.0
2016-02-16 11:00:00,52.89,52.96,52.79,52.83,1025948.0,39.8755,39.9283,39.8001,39.8303,1025948.0
2016-02-16 11:10:00,52.83,52.89,52.77,52.89,359487.0,39.8303,39.8755,39.785,39.8755,359487.0
2016-02-16 11:20:00,52.89,52.95,52.86,52.94,669494.0,39.8755,39.9207,39.8529,39.9132,669494.0
2016-02-16 11:30:00,52.95,53.04,52.93,53.02,873465.0,39.9207,39.9886,39.9057,39.9735,873465.0
2016-02-16 11:40:00,53.02,53.06,53.0,53.06,277365.0,39.9735,40.0037,39.9584,40.0037,277365.0
2016-02-16 11:50:00,53.06,53.15,53.04,53.15,728438.0,40.0037,40.0715,39.9886,40.0715,728438.0
2016-02-16 12:00:00,53.14,53.22,53.13,53.15,869395.0,40.064,40.1243,40.0564,40.0715,869395.0
2016-02-16 12:10:00,53.16,53.2,53.13,53.17,245250.0,40.0791,40.1092,40.0564,40.0866,245250.0
2016-02-16 12:20:00,53.16,53.2,53.16,53.17,375620.0,40.0791,40.1092,40.0791,40.0866,375620.0
2016-02-16 12:30:00,53.17,53.19,53.15,53.16,410560.0,40.0866,40.1017,40.0715,40.0791,410560.0
2016-02-16 12:40:00,53.15,53.18,53.14,53.18,185581.0,40.0715,40.0941,40.064,40.0941,185581.0
2016-02-16 12:50:00,53.17,53.26,53.15,53.25,322891.0,40.0866,40.1545,40.0715,40.1469,322891.0
2016-02-16 13:00:00,53.26,53.29,53.24,53.26,282375.0,40.1545,40.1771,40.1394,40.1545,282375.0
2016-02-16 13:10:00,53.26,53.3,53.24,53.27,288366.0,40.1545,40.1846,40.1394,40.162,288366.0
2016-02-16 13:20:00,53.27,53.28,53.21,53.22,222186.0,40.162,40.1695,40.1168,40.1243,222186.0
2016-02-16 13:30:00,53.23,53.23,53.18,53.19,250158.0,40.1318,40.1318,40.0941,40.1017,250158.0
2016-02-16 13:40:00,53.19,53.2,53.16,53.18,174294.0,40.1017,40.1092,40.0791,40.0941,174294.0
2016-02-16 13:50:00,53.17,53.24,53.17,53.22,231954.0,40.0866,40.1394,40.0866,40.1243,231954.0
2016-02-16 14:00:00,53.23,53.28,53.21,53.23,376640.0,40.1318,40.1695,40.1168,40.1318,376640.0
2016-02-16 14:10:00,53.23,53.28,53.22,53.25,323567.0,40.1318,40.1695,40.1243,40.1469,323567.0
2016-02-16 14:20:00,53.25,53.28,53.22,53.27,248262.0,40.1469,40.1695,40.1243,40.162,248262.0
2016-02-16 14:30:00,53.27,53.29,53.21,53.22,365797.0,40.162,40.1771,40.1168,40.1243,365797.0
2016-02-16 14:40:00,53.23,53.26,53.21,53.22,354564.0,40.1318,40.1545,40.1168,40.1243,354564.0
2016-02-16 14:50:00,53.22,53.23,53.2,53.21,209295.0,40.1243,40.1318,40.1092,40.1168,209295.0
2016-02-16 15:00:00,53.21,53.24,53.18,53.19,560576.0,40.1168,40.1394,40.0941,40.1017,560576.0
2016-02-16 15:10:00,53.19,53.24,53.16,53.23,527532.0,40.1017,40.1394,40.0791,40.1318,527532.0
2016-02-16 15:20:00,53.23,53.26,53.22,53.26,412276.0,40.1318,40.1545,40.1243,40.1545,412276.0
2016-02-16 15:30:00,53.26,53.27,53.21,53.21,825106.0,40.1545,40.162,40.1168,40.1168,825106.0
2016-02-16 15:40:00,53.22,53.26,53.18,53.2,1205415.0,40.1243,40.1545,40.0941,40.1092,1205415.0
2016-02-16 15:50:00,53.2,53.37,53.19,53.34,4275723.0,40.1092,40.2374,40.1017,40.2148,4275723.0
2016-02-17 09:30:00,53.79,53.94,53.76,53.93,1192543.0,40.554,40.6671,40.5314,40.6596,1192543.0
2016-02-17 09:40:00,53.93,53.97,53.83,53.85,1805568.0,40.6596,40.6897,40.5842,40.5993,1805568.0
2016-02-17 09:50:00,53.85,53.89,53.81,53.87,485255.0,40.5993,40.6294,40.5691,40.6144,485255.0
2016-02-17 10:00:00,53.87,53.97,53.86,53.94,586987.0,40.6144,40.6897,40.6068,40.6671,586987.0
2016-02-17 10:10:00,53.94,54.03,53.93,54.03,473137.0,40.6671,40.735,40.6596,40.735,473137.0
2016-02-17 10:20:00,54.03,54.14,54.02,54.14,392746.0,40.735,40.8179,40.7274,40.8179,392746.0
2016-02-17 10:30:00,54.14,54.16,54.09,54.12,528941.0,40.8179,40.833,40.7802,40.8028,528941.0
2016-02-17 10:40:00,54.12,54.17,54.1,54.17,423844.0,40.8028,40.8405,40.7878,40.8405,423844.0
2016-02-17 10:50:00,54.18,54.25,54.13,54.22,693385.0,40.8481,40.9008,40.8104,40.8782,693385.0
2016-02-17 11:00:00,54.21,54.25,54.21,54.21,664863.0,40.8707,40.9008,40.8707,40.8707,664863.0
2016-02-17 11:10:00,54.21,54.24,54.17,54.18,398843.0,40.8707,40.8933,40.8405,40.8481,398843.0
2016-02-17 11:20:00,54.18,54.24,54.15,54.22,1192045.0,40.8481,40.8933,40.8255,40.8782,1192045.0
2016-02-17 11:30:00,54.22,54.28,54.2,54.21,901403.0,40.8782,40.9235,40.8632,40.8707,901403.0
2016-02-17 11:40:00,54.22,54.24,54.13,54.16,376729.0,40.8782,40.8933,40.8104,40.833,376729.0
2016-02-17 11:50:00,54.16,54.21,54.14,54.16,189461.0,40.833,40.8707,40.8179,40.833,189461.0
2016-02-17 12:00:00,54.16,54.2,54.15,54.18,252122.0,40.833,40.8632,40.8255,40.8481,252122.0
2016-02-17 12:10:00,54.18,54.22,54.16,54.21,169201.0,40.8481,40.8782,40.833,40.8707,169201.0
2016-02-17 12:20:00,54.21,54.25,54.2,54.23,407313.0,40.8707,40.9008,40.8632,40.8858,407313.0
2016-02-17 12:30:00,54.23,54.3,54.23,54.27,606354.0,40.8858,40.9385,40.8858,40.9159,606354.0
2016-02-17 12:40:00,54.27,54.28,54.23,54.24,211638.0,40.9159,40.9235,40.8858,40.8933,211638.0
2016-02-17 12:50:00,54.24,54.26,54.23,54.25,137098.0,40.8933,40.9084,40.8858,40.9008,137098.0
2016-02-17 13:00:00,54.25,54.27,54.23,54.27,308052.0,40.9008,40.9159,40.8858,40.9159,308052.0
2016-02-17 13:10:00,54.27,54.28,54.23,54.26,198538.0,40.9159,40.9235,40.8858,40.9084,198538.0
2016-02-17 13:20:00,54.26,54.28,54.24,54.27,309176.0,40.9084,40.9235,40.8933,40.9159,309176.0
2016-02-17 13:30:00,54.28,54.28,54.18,54.18,410509.0,40.9235,40.9235,40.8481,40.8481,410509.0
2016-02-17 13:40:00,54.18,54.22,54.17,54.2,608349.0,40.8481,40.8782,40.8405,40.8632,608349.0
2016-02-17 13:50:00,54.2,54.25,54.18,54.22,491430.0,40.8632,40.9008,40.8481,40.8782,491430.0
2016-02-17 14:00:00,54.22,54.32,54.16,54.29,480739.0,40.8782,40.9536,40.833,40.931,480739.0
2016-02-17 14:10:00,54.29,54.32,54.25,54.29,554002.0,40.931,40.9536,40.9008,40.931,554002.0
2016-02-17 14:20:00,54.29,54.32,54.26,54.27,492141.0,40.931,40.9536,40.9084,40.9159,492141.0
2016-02-17 14:30:00,54.27,54.3,54.24,54.26,636788.0,40.9159,40.9385,40.8933,40.9084,636788.0
2016-02-17 14:40:00,54.27,54.33,54.26,54.28,473018.0,40.9159,40.9612,40.9084,40.9235,473018.0
2016-02-17 14:50:00,54.28,54.28,54.21,54.22,383784.0,40.9235,40.9235,40.8707,40.8782,383784.0
2016-02-17 15:00:00,54.23,54.27,54.21,54.26,413516.0,40.8858,40.9159,40.8707,40.9084,413516.0
2016-02-17 15:10:00,54.26,54.32,54.25,54.29,438537.0,40.9084,40.9536,40.9008,40.931,438537.0
2016-02-17 15:20:00,54.29,54.31,54.23,54.28,496456.0,40.931,40.9461,40.8858,40.9235,496456.0
2016-02-17 15:30:00,54.27,54.3,54.21,54.3,632905.0,40.9159,40.9385,40.8707,40.9385,632905.0
2016-02-17 15:40:00,54.3,54.3,54.25,54.26,861593.0,40.9385,40.9385,40.9008,40.9084,861593.0
2016-02-17 15:50:00,54.27,54.28,54.24,54.26,1984822.0,40.9159,40.9235,40.8933,40.9084,1984822.0
2016-02-18 09:30:00,54.49,54.49,54.32,54.34,1274522.0,41.0818,41.0818,40.9536,40.9687,1274522.0
2016-02-18 09:40:00,54.34,54.38,54.3,54.34,620860.0,40.9687,40.9989,40.9385,40.9687,620860.0
2016-02-18 09:50:00,54.34,54.42,54.33,54.38,570669.0,40.9687,41.029,40.9612,40.9989,570669.0
2016-02-18 10:00:00,54.39,54.39,54.3,54.33,583419.0,41.0064,41.0064,40.9385,40.9612,583419.0
2016-02-18 10:10:00,54.33,54.38,54.3,54.32,357733.0,40.9612,40.9989,40.9385,40.9536,357733.0
2016-02-18 10:20:00,54.32,54.4,54.29,54.39,397598.0,40.9536,41.0139,40.931,41.0064,397598.0
2016-02-18 10:30:00,54.39,54.39,54.3,54.33,427748.0,41.0064,41.0064,40.9385,40.9612,427748.0
2016-02-18 10:40:00,54.33,54.34,54.26,54.27,449557.0,40.9612,40.9687,40.9084,40.9159,449557.0
2016-02-18 10:50:00,54.28,54.36,54.27,54.3,344366.0,40.9235,40.9838,40.9159,40.9385,344366.0
2016-02-18 11:00:00,54.3,54.3,54.1,54.11,1371151.0,40.9385,40.9385,40.7878,40.7953,1371151.0
2016-02-18 11:10:00,54.11,54.2,54.1,54.1,423110.0,40.7953,40.8632,40.7878,40.7878,423110.0
2016-02-18 11:20:00,54.1,54.15,54.0,54.14,646532.0,40.7878,40.8255,40.7124,40.8179,646532.0
2016-02-18 11:30:00,54.14,54.17,54.09,54.16,706481.0,40.8179,40.8405,40.7802,40.833,706481.0
2016-02-18 11:40:00,54.16,54.19,54.12,54.13,552957.0,40.833,40.8556,40.8028,40.8104,552957.0
2016-02-18 11:50:00,54.13,54.2,54.11,54.19,434005.0,40.8104,40.8632,40.7953,40.8556,434005.0
2016-02-18 12:00:00,54.19,54.21,54.15,54.16,503613.0,40.8556,40.8707,40.8255,40.833,503613.0
2016-02-18 12:10:00,54.16,54.19,54.14,54.17,429988.0,40.833,40.8556,40.8179,40.8405,429988.0
2016-02-18 12:20:00,54.18,54.24,54.17,54.19,567279.0,40.8481,40.8933,40.8405,40.8556,567279.0
2016-02-18 12:30:00,54.19,54.19,54.12,54.13,509037.0,40.8556,40.8556,40.8028,40.8104,509037.0
2016-02-18 12:40:00,54.13,54.14,54.09,54.1,281701.0,40.8104,40.8179,40.7802,40.7878,281701.0
2016-02-18 12:50:00,54.1,54.16,54.1,54.13,493663.0,40.7878,40.833,40.7878,40.8104,493663.0
2016-02-18 13:00:00,54.13,54.2,54.13,54.18,229337.0,40.8104,40.8632,40.8104,40.8481,229337.0
2016-02-18 13:10:00,54.18,54.19,54.09,54.13,428334.0,40.8481,40.8556,40.7802,40.8104,428334.0
2016-02-18 13:20:00,54.13,54.13,54.08,54.11,377595.0,40.8104,40.8104,40.7727,40.7953,377595.0
2016-02-18 13:30:00,54.11,54.13,54.06,54.08,922454.0,40.7953,40.8104,40.7576,40.7727,922454.0
2016-02-18 13:40:00,54.07,54.08,54.0,54.02,277310.0,40.7651,40.7727,40.7124,40.7274,277310.0
2016-02-18 13:50:00,54.02,54.06,54.01,54.06,354737.0,40.7274,40.7576,40.7199,40.7576,354737.0
2016-02-18 14:00:00,54.06,54.09,54.05,54.07,344206.0,40.7576,40.7802,40.7501,40.7651,344206.0
2016-02-18 14:10:00,54.07,54.08,54.04,54.08,148548.0,40.7651,40.7727,40.7425,40.7727,148548.0
2016-02-18 14:20:00,54.08,54.13,54.08,54.13,220328.0,40.7727,40.8104,40.7727,40.8104,220328.0
2016-02-18 14:30:00,54.13,54.19,54.12,54.16,1106000.0,40.8104,40.8556,40.8028,40.833,1106000.0
2016-02-18 14:40:00,54.16,54.17,54.11,54.13,334438.0,40.833,40.8405,40.7953,40.8104,334438.0
2016-02-18 14:50:00,54.13,54.18,54.12,54.16,294155.0,40.8104,40.8481,40.8028,40.833,294155.0
2016-02-18 15:00:00,54.17,54.19,54.12,54.12,615533.0,40.8405,40.8556,40.8028,40.8028,615533.0
2016-02-18 15:10:00,54.13,54.14,54.08,54.11,725924.0,40.8104,40.8179,40.7727,40.7953,725924.0
2016-02-18 15:20:00,54.1,54.12,54.03,54.07,707220.0,40.7878,40.8028,40.735,40.7651,707220.0
2016-02-18 15:30:00,54.06,54.09,54.03,54.06,931319.0,40.7576,40.7802,40.735,40.7576,931319.0
2016-02-18 15:40:00,54.06,54.07,53.96,53.98,1461631.0,40.7576,40.7651,40.6822,40.6973,1461631.0
2016-02-18 15:50:00,53.98,54.03,53.94,54.0,3921286.0,40.6973,40.735,40.6671,40.7124,3921286.0
2016-02-19 09:30:00,53.57,53.64,53.49,53.49,753531.0,40.3882,40.4409,40.3279,40.3279,753531.0
2016-02-19 09:40:00,53.49,53.6,53.48,53.53,1039292.0,40.3279,40.4108,40.3203,40.358,1039292.0
2016-02-19 09:50:00,53.53,53.6,53.52,53.54,872940.0,40.358,40.4108,40.3505,40.3656,872940.0
2016-02-19 10:00:00,53.55,53.55,53.4,53.48,960833.0,40.3731,40.3731,40.26,40.3203,960833.0
2016-02-19 10:10:00,53.48,53.59,53.45,53.57,714126.0,40.3203,40.4033,40.2977,40.3882,714126.0
2016-02-19 10:20:00,53.58,53.63,53.54,53.57,719857.0,40.3957,40.4334,40.3656,40.3882,719857.0
2016-02-19 10:30:00,53.57,53.71,53.55,53.64,574906.0,40.3882,40.4937,40.3731,40.4409,574906.0
2016-02-19 10:40:00,53.65,53.66,53.59,53.65,402639.0,40.4485,40.456,40.4033,40.4485,402639.0
2016-02-19 10:50:00,53.65,53.67,53.58,53.58,535685.0,40.4485,40.4636,40.3957,40.3957,535685.0
2016-02-19 11:00:00,53.57,53.65,53.55,53.62,593868.0,40.3882,40.4485,40.3731,40.4259,593868.0
2016-02-19 11:10:00,53.63,53.74,53.62,53.72,739577.0,40.4334,40.5163,40.4259,40.5013,739577.0
2016-02-19 11:20:00,53.71,53.84,53.71,53.83,787766.0,40.4937,40.5917,40.4937,40.5842,787766.0
2016-02-19 11:30:00,53.83,53.92,53.83,53.89,751734.0,40.5842,40.652,40.5842,40.6294,751734.0
2016-02-19 11:40:00,53.88,53.97,53.88,53.89,518335.0,40.6219,40.6897,40.6219,40.6294,518335.0
2016-02-19 11:50:00,53.88,53.91,53.83,53.85,799165.0,40.6219,40.6445,40.5842,40.5993,799165.0
2016-02-19 12:00:00,53.85,53.88,53.81,53.85,231468.0,40.5993,40.6219,40.5691,40.5993,231468.0
2016-02-19 12:10:00,53.85,53.87,53.82,53.83,232425.0,40.5993,40.6144,40.5767,40.5842,232425.0
2016-02-19 12:20:00,53.83,53.88,53.82,53.84,297937.0,40.5842,40.6219,40.5767,40.5917,297937.0
2016-02-19 12:30:00,53.84,53.87,53.82,53.86,172584.0,40.5917,40.6144,40.5767,40.6068,172584.0
2016-02-19 12:40:00,53.87,53.92,53.86,53.86,885749.0,40.6144,40.652,40.6068,40.6068,885749.0
2016-02-19 12:50:00,53.87,53.89,53.83,53.85,379853.0,40.6144,40.6294,40.5842,40.5993,379853.0
2016-02-19 13:00:00,53.85,53.9,53.82,53.84,401386.0,40.5993,40.637,40.5767,40.5917,401386.0
2016-02-19 13:10:00,53.83,53.85,53.82,53.84,113495.0,40.5842,40.5993,40.5767,40.5917,113495.0
2016-02-19 13:20:00,53.84,53.88,53.83,53.86,107450.0,40.5917,40.6219,40.5842,40.6068,107450.0
2016-02-19 13:30:00,53.86,53.89,53.85,53.86,666417.0,40.6068,40.6294,40.5993,40.6068,666417.0
2016-02-19 13:40:00,53.87,53.87,53.83,53.85,160968.0,40.6144,40.6144,40.5842,40.5993,160968.0
2016-02-19 13:50:00,53.85,53.87,53.83,53.86,163228.0,40.5993,40.6144,40.5842,40.6068,163228.0
2016-02-19 14:00:00,53.86,53.94,53.85,53.92,316397.0,40.6068,40.6671,40.5993,40.652,316397.0
2016-02-19 14:10:00,53.92,53.93,53.89,53.91,269588.0,40.652,40.6596,40.6294,40.6445,269588.0
2016-02-19 14:20:00,53.9,53.93,53.86,53.88,436440.0,40.637,40.6596,40.6068,40.6219,436440.0
2016-02-19 14:30:00,53.89,53.89,53.83,53.85,290233.0,40.6294,40.6294,40.5842,40.5993,290233.0
2016-02-19 14:40:00,53.84,53.86,53.82,53.85,274076.0,40.5917,40.6068,40.5767,40.5993,274076.0
2016-02-19 14:50:00,53.85,53.85,53.79,53.81,757236.0,40.5993,40.5993,40.554,40.5691,757236.0
2016-02-19 15:00:00,53.81,53.83,53.8,53.82,306266.0,40.5691,40.5842,40.5616,40.5767,306266.0
2016-02-19 15:10:00,53.82,53.84,53.81,53.81,662995.0,40.5767,40.5917,40.5691,40.5691,662995.0
2016-02-19 15:20:00,53.81,53.89,53.81,53.89,967176.0,40.5691,40.6294,40.5691,40.6294,967176.0
2016-02-19 15:30:00,53.89,53.93,53.85,53.93,417789.0,40.6294,40.6596,40.5993,40.6596,417789.0
2016-02-19 15:40:00,53.92,53.95,53.89,53.91,486423.0,40.652,40.6747,40.6294,40.6445,486423.0
2016-02-19 15:50:00,53.91,53.93,53.88,53.91,2008869.0,40.6445,40.6596,40.6219,40.6445,2008869.0
2016-02-22 09:30:00,54.32,54.48,54.3,54.48,1650097.0,40.9536,41.0743,40.9385,41.0743,1650097.0
2016-02-22 09:40:00,54.48,54.56,54.45,54.53,1278633.0,41.0743,41.1346,41.0516,41.1119,1278633.0
2016-02-22 09:50:00,54.53,54.56,54.47,54.5,1022610.0,41.1119,41.1346,41.0667,41.0893,1022610.0
2016-02-22 10:00:00,54.5,54.57,54.49,54.53,906234.0,41.0893,41.1421,41.0818,41.1119,906234.0
2016-02-22 10:10:00,54.53,54.55,54.47,54.51,554093.0,41.1119,41.127,41.0667,41.0969,554093.0
2016-02-22 10:20:00,54.51,54.56,54.49,54.54,409703.0,41.0969,41.1346,41.0818,41.1195,409703.0
2016-02-22 10:30:00,54.54,54.58,54.53,54.54,350396.0,41.1195,41.1496,41.1119,41.1195,350396.0
2016-02-22 10:40:00,54.54,54.57,54.51,54.54,485538.0,41.1195,41.1421,41.0969,41.1195,485538.0
2016-02-22 10:50:00,54.54,54.56,54.47,54.5,268364.0,41.1195,41.1346,41.0667,41.0893,268364.0
2016-02-22 11:00:00,54.49,54.5,54.43,54.5,402498.0,41.0818,41.0893,41.0366,41.0893,402498.0
2016-02-22 11:10:00,54.5,54.52,54.46,54.47,465625.0,41.0893,41.1044,41.0592,41.0667,465625.0
2016-02-22 11:20:00,54.47,54.55,54.42,54.5,466862.0,41.0667,41.127,41.029,41.0893,466862.0
2016-02-22 11:30:00,54.51,54.54,54.47,54.49,403276.0,41.0969,41.1195,41.0667,41.0818,403276.0
2016-02-22 11:40:00,54.49,54.5,54.45,54.48,149625.0,41.0818,41.0893,41.0516,41.0743,149625.0
2016-02-22 11:50:00,54.47,54.51,54.46,54.51,149136.0,41.0667,41.0969,41.0592,41.0969,149136.0
2016-02-22 12:00:00,54.51,54.51,54.47,54.47,126657.0,41.0969,41.0969,41.0667,41.0667,126657.0
2016-02-22 12:10:00,54.48,54.48,54.44,54.48,225966.0,41.0743,41.0743,41.0441,41.0743,225966.0
2016-02-22 12:20:00,54.48,54.51,54.47,54.5,157489.0,41.0743,41.0969,41.0667,41.0893,157489.0
2016-02-22 12:30:00,54.49,54.51,54.48,54.5,283005.0,41.0818,41.0969,41.0743,41.0893,283005.0
2016-02-22 12:40:00,54.5,54.5,54.45,54.46,226482.0,41.0893,41.0893,41.0516,41.0592,226482.0
2016-02-22 12:50:00,54.46,54.48,54.43,54.44,161784.0,41.0592,41.0743,41.0366,41.0441,161784.0
2016-02-22 13:00:00,54.44,54.47,54.43,54.45,122608.0,41.0441,41.0667,41.0366,41.0516,122608.0
2016-02-22 13:10:00,54.45,54.45,54.42,54.43,237642.0,41.0516,41.0516,41.029,41.0366,237642.0
2016-02-22 13:20:00,54.44,54.45,54.43,54.43,207209.0,41.0441,41.0516,41.0366,41.0366,207209.0
2016-02-22 13:30:00,54.44,54.53,54.43,54.52,416998.0,41.0441,41.1119,41.0366,41.1044,416998.0
2016-02-22 13:40:00,54.51,54.52,54.48,54.49,345497.0,41.0969,41.1044,41.0743,41.0818,345497.0
2016-02-22 13:50:00,54.49,54.5,54.48,54.48,168090.0,41.0818,41.0893,41.0743,41.0743,168090.0
2016-02-22 14:00:00,54.48,54.49,54.43,54.46,230090.0,41.0743,41.0818,41.0366,41.0592,230090.0
2016-02-22 14:10:00,54.46,54.47,54.42,54.43,278611.0,41.0592,41.0667,41.029,41.0366,278611.0
2016-02-22 14:20:00,54.43,54.46,54.42,54.44,309394.0,41.0366,41.0592,41.029,41.0441,309394.0
2016-02-22 14:30:00,54.45,54.45,54.4,54.43,404786.0,41.0516,41.0516,41.0139,41.0366,404786.0
2016-02-22 14:40:00,54.43,54.44,54.4,54.43,676298.0,41.0366,41.0441,41.0139,41.0366,676298.0
2016-02-22 14:50:00,54.43,54.45,54.41,54.45,260124.0,41.0366,41.0516,41.0215,41.0516,260124.0
2016-02-22 15:00:00,54.45,54.46,54.38,54.41,629982.0,41.0516,41.0592,40.9989,41.0215,629982.0
2016-02-22 15:10:00,54.41,54.46,54.4,54.45,409319.0,41.0215,41.0592,41.0139,41.0516,409319.0
2016-02-22 15:20:00,54.45,54.51,54.44,54.49,504366.0,41.0516,41.0969,41.0441,41.0818,504366.0
2016-02-22 15:30:00,54.49,54.52,54.46,54.47,586690.0,41.0818,41.1044,41.0592,41.0667,586690.0
2016-02-22 15:40:00,54.47,54.52,54.45,54.47,409713.0,41.0667,41.1044,41.0516,41.0667,409713.0
2016-02-22 15:50:00,54.47,54.54,54.45,54.53,1469512.0,41.0667,41.1195,41.0516,41.1119,1469512.0
2016-02-23 09:30:00,54.18,54.21,54.09,54.13,1437425.0,40.8481,40.8707,40.7802,40.8104,1437425.0
2016-02-23 09:40:00,54.13,54.19,54.12,54.15,734676.0,40.8104,40.8556,40.8028,40.8255,734676.0
2016-02-23 09:50:00,54.14,54.21,54.13,54.18,488130.0,40.8179,40.8707,40.8104,40.8481,488130.0
2016-02-23 10:00:00,54.18,54.22,54.13,54.14,976659.0,40.8481,40.8782,40.8104,40.8179,976659.0
2016-02-23 10:10:00,54.13,54.14,53.98,53.99,536924.0,40.8104,40.8179,40.6973,40.7048,536924.0
2016-02-23 10:20:00,53.99,54.08,53.97,54.07,358960.0,40.7048,40.7727,40.6897,40.7651,358960.0
2016-02-23 10:30:00,54.08,54.11,54.04,54.05,407042.0,40.7727,40.7953,40.7425,40.7501,407042.0
2016-02-23 10:40:00,54.05,54.07,53.96,53.97,373462.0,40.7501,40.7651,40.6822,40.6897,373462.0
2016-02-23 10:50:00,53.97,53.99,53.85,53.88,451827.0,40.6897,40.7048,40.5993,40.6219,451827.0
2016-02-23 11:00:00,53.87,53.88,53.77,53.77,449286.0,40.6144,40.6219,40.539,40.539,449286.0
2016-02-23 11:10:00,53.78,53.81,53.76,53.78,453623.0,40.5465,40.5691,40.5314,40.5465,453623.0
2016-02-23 11:20:00,53.79,53.82,53.73,53.77,340754.0,40.554,40.5767,40.5088,40.539,340754.0
2016-02-23 11:30:00,53.78,53.86,53.7,53.85,627547.0,40.5465,40.6068,40.4862,40.5993,627547.0
2016-02-23 11:40:00,53.85,53.89,53.82,53.84,448662.0,40.5993,40.6294,40.5767,40.5917,448662.0
2016-02-23 11:50:00,53.84,53.85,53.77,53.79,167766.0,40.5917,40.5993,40.539,40.554,167766.0
2016-02-23 12:00:00,53.78,53.78,53.73,53.73,318034.0,40.5465,40.5465,40.5088,40.5088,318034.0
2016-02-23 12:10:00,53.73,53.75,53.69,53.73,939215.0,40.5088,40.5239,40.4786,40.5088,939215.0
2016-02-23 12:20:00,53.73,53.79,53.7,53.78,552321.0,40.5088,40.554,40.4862,40.5465,552321.0
2016-02-23 12:30:00,53.78,53.78,53.73,53.75,166334.0,40.5465,40.5465,40.5088,40.5239,166334.0
2016-02-23 12:40:00,53.75,53.8,53.74,53.79,269538.0,40.5239,40.5616,40.5163,40.554,269538.0
2016-02-23 12:50:00,53.78,53.8,53.74,53.79,135107.0,40.5465,40.5616,40.5163,40.554,135107.0
2016-02-23 13:00:00,53.79,53.8,53.76,53.79,160066.0,40.554,40.5616,40.5314,40.554,160066.0
2016-02-23 13:10:00,53.79,53.8,53.75,53.76,178292.0,40.554,40.5616,40.5239,40.5314,178292.0
2016-02-23 13:20:00,53.76,53.77,53.74,53.77,139749.0,40.5314,40.539,40.5163,40.539,139749.0
2016-02-23 13:30:00,53.77,53.77,53.69,53.71,561898.0,40.539,40.539,40.4786,40.4937,561898.0
2016-02-23 13:40:00,53.71,53.71,53.66,53.68,175631.0,40.4937,40.4937,40.456,40.4711,175631.0
2016-02-23 13:50:00,53.68,53.71,53.65,53.71,338494.0,40.4711,40.4937,40.4485,40.4937,338494.0
2016-02-23 14:00:00,53.71,53.74,53.68,53.71,266387.0,40.4937,40.5163,40.4711,40.4937,266387.0
2016-02-23 14:10:00,53.71,53.78,53.69,53.78,353878.0,40.4937,40.5465,40.4786,40.5465,353878.0
2016-02-23 14:20:00,53.77,53.79,53.73,53.73,173592.0,40.539,40.554,40.5088,40.5088,173592.0
2016-02-23 14:30:00,53.73,53.74,53.7,53.71,264759.0,40.5088,40.5163,40.4862,40.4937,264759.0
2016-02-23 14:40:00,53.72,53.72,53.69,53.7,296776.0,40.5013,40.5013,40.4786,40.4862,296776.0
2016-02-23 14:50:00,53.71,53.72,53.64,53.65,171663.0,40.4937,40.5013,40.4409,40.4485,171663.0
2016-02-23 15:00:00,53.65,53.68,53.57,53.62,563309.0,40.4485,40.4711,40.3882,40.4259,563309.0
2016-02-23 15:10:00,53.62,53.62,53.55,53.57,333910.0,40.4259,40.4259,40.3731,40.3882,333910.0
2016-02-23 15:20:00,53.58,53.61,53.55,53.55,403204.0,40.3957,40.4183,40.3731,40.3731,403204.0
2016-02-23 15:30:00,53.55,53.69,53.55,53.69,491874.0,40.3731,40.4786,40.3731,40.4786,491874.0
2016-02-23 15:40:00,53.69,53.72,53.65,53.69,669709.0,40.4786,40.5013,40.4485,40.4786,669709.0
2016-02-23 15:50:00,53.68,53.7,53.6,53.63,1156457.0,40.4711,40.4862,40.4108,40.4334,1156457.0
2016-02-24 09:30:00,52.75,52.75,52.6,52.65,1695318.0,39.7699,39.7699,39.6569,39.6946,1695318.0
2016-02-24 09:40:00,52.65,52.73,52.58,52.6,921060.0,39.6946,39.7549,39.6418,39.6569,921060.0
2016-02-24 09:50:00,52.59,52.61,52.52,52.58,829539.0,39.6493,39.6644,39.5965,39.6418,829539.0
2016-02-24 10:00:00,52.58,52.65,52.5,52.65,655503.0,39.6418,39.6946,39.5815,39.6946,655503.0
2016-02-24 10:10:00,52.66,52.67,52.59,52.62,483252.0,39.7021,39.7096,39.6493,39.6719,483252.0
2016-02-24 10:20:00,52.61,52.61,52.53,52.56,462812.0,39.6644,39.6644,39.6041,39.6267,462812.0
2016-02-24 10:30:00,52.57,52.73,52.49,52.71,1175151.0,39.6342,39.7549,39.5739,39.7398,1175151.0
2016-02-24 10:40:00,52.72,52.73,52.64,52.67,381589.0,39.7473,39.7549,39.687,39.7096,381589.0
2016-02-24 10:50:00,52.68,52.74,52.61,52.72,610487.0,39.7172,39.7624,39.6644,39.7473,610487.0
2016-02-24 11:00:00,52.72,52.77,52.66,52.74,556476.0,39.7473,39.785,39.7021,39.7624,556476.0
2016-02-24 11:10:00,52.74,52.77,52.61,52.66,521180.0,39.7624,39.785,39.6644,39.7021,521180.0
2016-02-24 11:20:00,52.66,52.73,52.62,52.68,451671.0,39.7021,39.7549,39.6719,39.7172,451671.0
2016-02-24 11:30:00,52.68,52.81,52.66,52.8,1015399.0,39.7172,39.8152,39.7021,39.8076,1015399.0
2016-02-24 11:40:00,52.8,52.91,52.79,52.9,588492.0,39.8076,39.8906,39.8001,39.883,588492.0
2016-02-24 11:50:00,52.9,52.98,52.89,52.94,449446.0,39.883,39.9434,39.8755,39.9132,449446.0
2016-02-24 12:00:00,52.94,53.06,52.94,53.03,1519534.0,39.9132,40.0037,39.9132,39.981,1519534.0
2016-02-24 12:10:00,53.03,53.05,52.92,52.94,379002.0,39.981,39.9961,39.8981,39.9132,379002.0
2016-02-24 12:20:00,52.95,53.01,52.92,52.92,309182.0,39.9207,39.966,39.8981,39.8981,309182.0
2016-02-24 12:30:00,52.93,52.97,52.86,52.89,275308.0,39.9057,39.9358,39.8529,39.8755,275308.0
2016-02-24 12:40:00,52.89,52.95,52.86,52.94,424690.0,39.8755,39.9207,39.8529,39.9132,424690.0
2016-02-24 12:50:00,52.94,52.98,52.93,52.94,217734.0,39.9132,39.9434,39.9057,39.9132,217734.0
2016-02-24 13:00:00,52.95,53.08,52.94,53.06,625072.0,39.9207,40.0187,39.9132,40.0037,625072.0
2016-02-24 13:10:00,53.05,53.05,52.96,52.98,269227.0,39.9961,39.9961,39.9283,39.9434,269227.0
2016-02-24 13:20:00,52.98,53.05,52.97,53.01,135168.0,39.9434,39.9961,39.9358,39.966,135168.0
2016-02-24 13:30:00,53.01,53.02,52.97,53.01,506898.0,39.966,39.9735,39.9358,39.966,506898.0
2016-02-24 13:40:00,53.01,53.04,52.97,53.0,453302.0,39.966,39.9886,39.9358,39.9584,453302.0
2016-02-24 13:50:00,53.0,53.07,52.99,53.02,255112.0,39.9584,40.0112,39.9509,39.9735,255112.0
2016-02-24 14:00:00,53.02,53.15,52.99,53.14,401582.0,39.9735,40.0715,39.9509,40.064,401582.0
2016-02-24 14:10:00,53.15,53.2,53.14,53.18,416576.0,40.0715,40.1092,40.064,40.0941,416576.0
2016-02-24 14:20:00,53.17,53.27,53.16,53.23,582243.0,40.0866,40.162,40.0791,40.1318,582243.0
2016-02-24 14:30:00,53.24,53.26,53.21,53.25,278529.0,40.1394,40.1545,40.1168,40.1469,278529.0
2016-02-24 14:40:00,53.25,53.31,53.24,53.29,468319.0,40.1469,40.1922,40.1394,40.1771,468319.0
2016-02-24 14:50:00,53.29,53.3,53.23,53.26,338170.0,40.1771,40.1846,40.1318,40.1545,338170.0
2016-02-24 15:00:00,53.26,53.39,53.25,53.39,396001.0,40.1545,40.2525,40.1469,40.2525,396001.0
2016-02-24 15:10:00,53.39,53.5,53.37,53.5,572982.0,40.2525,40.3354,40.2374,40.3354,572982.0
2016-02-24 15:20:00,53.5,53.53,53.44,53.49,709743.0,40.3354,40.358,40.2902,40.3279,709743.0
2016-02-24 15:30:00,53.49,53.53,53.44,53.51,544694.0,40.3279,40.358,40.2902,40.3429,544694.0
2016-02-24 15:40:00,53.51,53.53,53.38,53.41,1016084.0,40.3429,40.358,40.2449,40.2675,1016084.0
2016-02-24 15:50:00,53.41,53.48,53.4,53.47,2570105.0,40.2675,40.3203,40.26,40.3128,2570105.0
2016-02-25 09:30:00,53.76,53.8,53.68,53.7,1672004.0,40.5314,40.5616,40.4711,40.4862,1672004.0
2016-02-25 09:40:00,53.7,53.72,53.59,53.62,656014.0,40.4862,40.5013,40.4033,40.4259,656014.0
2016-02-25 09:50:00,53.61,53.67,53.58,53.59,982847.0,40.4183,40.4636,40.3957,40.4033,982847.0
2016-02-25 10:00:00,53.59,53.59,53.5,53.55,559714.0,40.4033,40.4033,40.3354,40.3731,559714.0
2016-02-25 10:10:00,53.55,53.66,53.5,53.65,588284.0,40.3731,40.456,40.3354,40.4485,588284.0
2016-02-25 10:20:00,53.65,53.74,53.62,53.74,532552.0,40.4485,40.5163,40.4259,40.5163,532552.0
2016-02-25 10:30:00,53.74,53.74,53.64,53.73,663291.0,40.5163,40.5163,40.4409,40.5088,663291.0
2016-02-25 10:40:00,53.72,53.82,53.71,53.75,569171.0,40.5013,40.5767,40.4937,40.5239,569171.0
2016-02-25 10:50:00,53.75,53.78,53.64,53.65,497734.0,40.5239,40.5465,40.4409,40.4485,497734.0
2016-02-25 11:00:00,53.65,53.65,53.56,53.64,442265.0,40.4485,40.4485,40.3806,40.4409,442265.0
2016-02-25 11:10:00,53.64,53.64,53.54,53.57,685145.0,40.4409,40.4409,40.3656,40.3882,685145.0
2016-02-25 11:20:00,53.58,53.71,53.55,53.68,786969.0,40.3957,40.4937,40.3731,40.4711,786969.0
2016-02-25 11:30:00,53.68,53.72,53.64,53.66,844389.0,40.4711,40.5013,40.4409,40.456,844389.0
2016-02-25 11:40:00,53.67,53.69,53.61,53.65,306011.0,40.4636,40.4786,40.4183,40.4485,306011.0
2016-02-25 11:50:00,53.65,53.76,53.65,53.73,360687.0,40.4485,40.5314,40.4485,40.5088,360687.0
2016-02-25 12:00:00,53.72,53.74,53.71,53.72,345031.0,40.5013,40.5163,40.4937,40.5013,345031.0
2016-02-25 12:10:00,53.72,53.76,53.69,53.7,358851.0,40.5013,40.5314,40.4786,40.4862,358851.0
2016-02-25 12:20:00,53.7,53.71,53.66,53.7,258988.0,40.4862,40.4937,40.456,40.4862,258988.0
2016-02-25 12:30:00,53.69,53.7,53.63,53.64,471993.0,40.4786,40.4862,40.4334,40.4409,471993.0
2016-02-25 12:40:00,53.64,53.7,53.63,53.69,398394.0,40.4409,40.4862,40.4334,40.4786,398394.0
2016-02-25 12:50:00,53.69,53.77,53.69,53.76,435944.0,40.4786,40.539,40.4786,40.5314,435944.0
2016-02-25 13:00:00,53.75,53.81,53.74,53.79,456984.0,40.5239,40.5691,40.5163,40.554,456984.0
2016-02-25 13:10:00,53.79,53.83,53.76,53.82,338332.0,40.554,40.5842,40.5314,40.5767,338332.0
2016-02-25 13:20:00,53.82,53.85,53.81,53.85,461831.0,40.5767,40.5993,40.5691,40.5993,461831.0
2016-02-25 13:30:00,53.85,53.93,53.84,53.91,212051.0,40.5993,40.6596,40.5917,40.6445,212051.0
2016-02-25 13:40:00,53.92,53.98,53.91,53.93,392331.0,40.652,40.6973,40.6445,40.6596,392331.0
2016-02-25 13:50:00,53.93,53.99,53.92,53.97,458746.0,40.6596,40.7048,40.652,40.6897,458746.0
2016-02-25 14:00:00,53.97,53.97,53.92,53.95,327713.0,40.6897,40.6897,40.652,40.6747,327713.0
2016-02-25 14:10:00,53.95,54.01,53.94,54.01,516211.0,40.6747,40.7199,40.6671,40.7199,516211.0
2016-02-25 14:20:00,54.01,54.01,53.95,53.98,945190.0,40.7199,40.7199,40.6747,40.6973,945190.0
2016-02-25 14:30:00,53.97,54.0,53.94,53.97,345769.0,40.6897,40.7124,40.6671,40.6897,345769.0
2016-02-25 14:40:00,53.97,54.0,53.96,53.98,314411.0,40.6897,40.7124,40.6822,40.6973,314411.0
2016-02-25 14:50:00,53.98,53.99,53.93,53.95,285160.0,40.6973,40.7048,40.6596,40.6747,285160.0
2016-02-25 15:00:00,53.95,54.02,53.93,54.01,616589.0,40.6747,40.7274,40.6596,40.7199,616589.0
2016-02-25 15:10:00,54.01,54.06,54.0,54.01,597382.0,40.7199,40.7576,40.7124,40.7199,597382.0
2016-02-25 15:20:00,54.01,54.04,53.99,54.0,1433779.0,40.7199,40.7425,40.7048,40.7124,1433779.0
2016-02-25 15:30:00,54.0,54.03,53.97,54.01,435782.0,40.7124,40.735,40.6897,40.7199,435782.0
2016-02-25 15:40:00,54.01,54.07,53.99,54.05,1166302.0,40.7199,40.7651,40.7048,40.7501,1166302.0
2016-02-25 15:50:00,54.05,54.1,54.03,54.09,2201509.0,40.7501,40.7878,40.735,40.7802,2201509.0
2016-02-26 09:30:00,54.37,54.4,54.32,54.37,1257070.0,40.9913,41.0139,40.9536,40.9913,1257070.0
2016-02-26 09:40:00,54.37,54.4,54.25,54.27,644313.0,40.9913,41.0139,40.9008,40.9159,644313.0
2016-02-26 09:50:00,54.26,54.33,54.25,54.25,589613.0,40.9084,40.9612,40.9008,40.9008,589613.0
2016-02-26 10:00:00,54.25,54.27,54.18,54.19,593898.0,40.9008,40.9159,40.8481,40.8556,593898.0
2016-02-26 10:10:00,54.19,54.23,54.16,54.18,301532.0,40.8556,40.8858,40.833,40.8481,301532.0
2016-02-26 10:20:00,54.18,54.21,54.11,54.2,312410.0,40.8481,40.8707,40.7953,40.8632,312410.0
2016-02-26 10:30:00,54.2,54.31,54.19,54.29,243228.0,40.8632,40.9461,40.8556,40.931,243228.0
2016-02-26 10:40:00,54.29,54.33,54.24,54.29,261359.0,40.931,40.9612,40.8933,40.931,261359.0
2016-02-26 10:50:00,54.28,54.3,54.21,54.27,275960.0,40.9235,40.9385,40.8707,40.9159,275960.0
2016-02-26 11:00:00,54.28,54.34,54.25,54.25,298200.0,40.9235,40.9687,40.9008,40.9008,298200.0
2016-02-26 11:10:00,54.25,54.31,54.23,54.29,358151.0,40.9008,40.9461,40.8858,40.931,358151.0
2016-02-26 11:20:00,54.29,54.31,54.17,54.17,764115.0,40.931,40.9461,40.8405,40.8405,764115.0
2016-02-26 11:30:00,54.18,54.2,54.11,54.13,609446.0,40.8481,40.8632,40.7953,40.8104,609446.0
2016-02-26 11:40:00,54.12,54.19,54.1,54.16,432569.0,40.8028,40.8556,40.7878,40.833,432569.0
2016-02-26 11:50:00,54.17,54.19,54.11,54.13,423780.0,40.8405,40.8556,40.7953,40.8104,423780.0
2016-02-26 12:00:00,54.13,54.14,54.02,54.08,287015.0,40.8104,40.8179,40.7274,40.7727,287015.0
2016-02-26 12:10:00,54.07,54.11,54.04,54.1,246333.0,40.7651,40.7953,40.7425,40.7878,246333.0
2016-02-26 12:20:00,54.09,54.14,54.06,54.11,366564.0,40.7802,40.8179,40.7576,40.7953,366564.0
2016-02-26 12:30:00,54.12,54.15,54.09,54.1,214680.0,40.8028,40.8255,40.7802,40.7878,214680.0
2016-02-26 12:40:00,54.1,54.1,54.05,54.07,133955.0,40.7878,40.7878,40.7501,40.7651,133955.0
2016-02-26 12:50:00,54.07,54.17,54.06,54.14,168923.0,40.7651,40.8405,40.7576,40.8179,168923.0
2016-02-26 13:00:00,54.13,54.18,54.12,54.15,161584.0,40.8104,40.8481,40.8028,40.8255,161584.0
2016-02-26 13:10:00,54.14,54.15,54.08,54.09,110754.0,40.8179,40.8255,40.7727,40.7802,110754.0
2016-02-26 13:20:00,54.1,54.11,54.06,54.08,201955.0,40.7878,40.7953,40.7576,40.7727,201955.0
2016-02-26 13:30:00,54.08,54.09,54.03,54.04,260628.0,40.7727,40.7802,40.735,40.7425,260628.0
2016-02-26 13:40:00,54.03,54.06,53.99,54.01,364219.0,40.735,40.7576,40.7048,40.7199,364219.0
2016-02-26 13:50:00,54.01,54.03,53.93,53.99,335922.0,40.7199,40.735,40.6596,40.7048,335922.0
2016-02-26 14:00:00,53.99,54.02,53.96,54.0,202047.0,40.7048,40.7274,40.6822,40.7124,202047.0
2016-02-26 14:10:00,54.0,54.0,53.95,53.97,287341.0,40.7124,40.7124,40.6747,40.6897,287341.0
2016-02-26 14:20:00,53.97,54.02,53.94,54.0,212455.0,40.6897,40.7274,40.6671,40.7124,212455.0
2016-02-26 14:30:00,54.0,54.0,53.86,53.86,279470.0,40.7124,40.7124,40.6068,40.6068,279470.0
2016-02-26 14:40:00,53.86,53.96,53.85,53.94,706788.0,40.6068,40.6822,40.5993,40.6671,706788.0
2016-02-26 14:50:00,53.94,53.94,53.9,53.9,221247.0,40.6671,40.6671,40.637,40.637,221247.0
2016-02-26 15:00:00,53.91,54.02,53.89,54.01,305398.0,40.6445,40.7274,40.6294,40.7199,305398.0
2016-02-26 15:10:00,54.01,54.02,53.95,53.97,309060.0,40.7199,40.7274,40.6747,40.6897,309060.0
2016-02-26 15:20:00,53.97,53.98,53.91,53.94,383933.0,40.6897,40.6973,40.6445,40.6671,383933.0
2016-02-26 15:30:00,53.93,54.0,53.93,53.95,484920.0,40.6596,40.7124,40.6596,40.6747,484920.0
2016-02-26 15:40:00,53.95,53.99,53.94,53.98,700086.0,40.6747,40.7048,40.6671,40.6973,700086.0
2016-02-26 15:50:00,53.98,54.0,53.92,53.95,1686401.0,40.6973,40.7124,40.652,40.6747,1686401.0
2016-02-29 09:30:00,53.84,53.88,53.77,53.8,1752774.0,40.5917,40.6219,40.539,40.5616,1752774.0
2016-02-29 09:40:00,53.8,53.82,53.69,53.76,1010831.0,40.5616,40.5767,40.4786,40.5314,1010831.0
2016-02-29 09:50:00,53.76,53.86,53.76,53.81,460455.0,40.5314,40.6068,40.5314,40.5691,460455.0
2016-02-29 10:00:00,53.81,53.81,53.69,53.71,928832.0,40.5691,40.5691,40.4786,40.4937,928832.0
2016-02-29 10:10:00,53.71,53.77,53.68,53.7,376932.0,40.4937,40.539,40.4711,40.4862,376932.0
2016-02-29 10:20:00,53.7,53.77,53.67,53.71,506634.0,40.4862,40.539,40.4636,40.4937,506634.0
2016-02-29 10:30:00,53.71,53.75,53.67,53.71,566105.0,40.4937,40.5239,40.4636,40.4937,566105.0
2016-02-29 10:40:00,53.71,53.79,53.69,53.77,230210.0,40.4937,40.554,40.4786,40.539,230210.0
2016-02-29 10:50:00,53.78,53.88,53.76,53.87,491350.0,40.5465,40.6219,40.5314,40.6144,491350.0
2016-02-29 11:00:00,53.87,53.95,53.86,53.92,478614.0,40.6144,40.6747,40.6068,40.652,478614.0
2016-02-29 11:10:00,53.93,54.0,53.92,53.99,378702.0,40.6596,40.7124,40.652,40.7048,378702.0
2016-02-29 11:20:00,53.98,54.09,53.91,53.93,1730486.0,40.6973,40.7802,40.6445,40.6596,1730486.0
2016-02-29 11:30:00,53.94,54.13,53.92,54.11,2661611.0,40.6671,40.8104,40.652,40.7953,2661611.0
2016-02-29 11:40:00,54.12,54.13,54.04,54.05,332987.0,40.8028,40.8104,40.7425,40.7501,332987.0
2016-02-29 11:50:00,54.05,54.06,54.02,54.04,362682.0,40.7501,40.7576,40.7274,40.7425,362682.0
2016-02-29 12:00:00,54.05,54.06,53.99,53.99,398588.0,40.7501,40.7576,40.7048,40.7048,398588.0
2016-02-29 12:10:00,54.0,54.05,53.98,54.05,181140.0,40.7124,40.7501,40.6973,40.7501,181140.0
2016-02-29 12:20:00,54.04,54.05,53.98,54.01,149143.0,40.7425,40.7501,40.6973,40.7199,149143.0
2016-02-29 12:30:00,54.01,54.04,53.97,54.01,572229.0,40.7199,40.7425,40.6897,40.7199,572229.0
2016-02-29 12:40:00,54.01,54.04,54.0,54.02,382747.0,40.7199,40.7425,40.7124,40.7274,382747.0
2016-02-29 12:50:00,54.02,54.04,54.0,54.04,362289.0,40.7274,40.7425,40.7124,40.7425,362289.0
2016-02-29 13:00:00,54.04,54.05,54.02,54.03,194427.0,40.7425,40.7501,40.7274,40.735,194427.0
2016-02-29 13:10:00,54.03,54.04,53.99,54.02,228798.0,40.735,40.7425,40.7048,40.7274,228798.0
2016-02-29 13:20:00,54.02,54.02,53.96,53.97,248323.0,40.7274,40.7274,40.6822,40.6897,248323.0
2016-02-29 13:30:00,53.97,53.98,53.93,53.98,156208.0,40.6897,40.6973,40.6596,40.6973,156208.0
2016-02-29 13:40:00,53.98,53.99,53.94,53.98,418677.0,40.6973,40.7048,40.6671,40.6973,418677.0
2016-02-29 13:50:00,53.98,53.99,53.95,53.98,313775.0,40.6973,40.7048,40.6747,40.6973,313775.0
2016-02-29 14:00:00,53.98,53.99,53.89,53.91,338815.0,40.6973,40.7048,40.6294,40.6445,338815.0
2016-02-29 14:10:00,53.9,53.91,53.85,53.87,417657.0,40.637,40.6445,40.5993,40.6144,417657.0
2016-02-29 14:20:00,53.87,53.87,53.79,53.85,391766.0,40.6144,40.6144,40.554,40.5993,391766.0
2016-02-29 14:30:00,53.85,53.88,53.8,53.84,542784.0,40.5993,40.6219,40.5616,40.5917,542784.0
2016-02-29 14:40:00,53.84,53.85,53.76,53.8,413305.0,40.5917,40.5993,40.5314,40.5616,413305.0
2016-02-29 14:50:00,53.8,53.83,53.75,53.77,539205.0,40.5616,40.5842,40.5239,40.539,539205.0
2016-02-29 15:00:00,53.76,53.77,53.69,53.72,872837.0,40.5314,40.539,40.4786,40.5013,872837.0
2016-02-29 15:10:00,53.72,53.73,53.65,53.68,1570270.0,40.5013,40.5088,40.4485,40.4711,1570270.0
2016-02-29 15:20:00,53.68,53.77,53.66,53.75,881573.0,40.4711,40.539,40.456,40.5239,881573.0
2016-02-29 15:30:00,53.75,53.79,53.72,53.78,891328.0,40.5239,40.554,40.5013,40.5465,891328.0
2016-02-29 15:40:00,53.77,53.79,53.73,53.76,985583.0,40.539,40.554,40.5088,40.5314,985583.0
2016-02-29 15:50:00,53.75,53.76,53.6,53.61,3134828.0,40.5239,40.5314,40.4108,40.4183,3134828.0
2016-03-01 09:30:00,54.41,54.46,54.34,54.34,2534859.0,41.0215,41.0592,40.9687,40.9687,2534859.0
2016-03-01 09:40:00,54.34,54.39,54.27,54.32,1243473.0,40.9687,41.0064,40.9159,40.9536,1243473.0
2016-03-01 09:50:00,54.32,54.42,54.3,54.39,901772.0,40.9536,41.029,40.9385,41.0064,901772.0
2016-03-01 10:00:00,54.4,54.49,54.39,54.43,874927.0,41.0139,41.0818,41.0064,41.0366,874927.0
2016-03-01 10:10:00,54.44,54.46,54.35,54.35,523302.0,41.0441,41.0592,40.9762,40.9762,523302.0
2016-03-01 10:20:00,54.36,54.57,54.35,54.56,796299.0,40.9838,41.1421,40.9762,41.1346,796299.0
2016-03-01 10:30:00,54.56,54.62,54.52,54.56,547023.0,41.1346,41.1798,41.1044,41.1346,547023.0
2016-03-01 10:40:00,54.57,54.63,54.56,54.57,569603.0,41.1421,41.1873,41.1346,41.1421,569603.0
2016-03-01 10:50:00,54.57,54.62,54.54,54.57,500407.0,41.1421,41.1798,41.1195,41.1421,500407.0
2016-03-01 11:00:00,54.58,54.62,54.56,54.61,404981.0,41.1496,41.1798,41.1346,41.1723,404981.0
2016-03-01 11:10:00,54.61,54.7,54.59,54.68,416808.0,41.1723,41.2401,41.1572,41.225,416808.0
2016-03-01 11:20:00,54.68,54.74,54.67,54.72,677799.0,41.225,41.2703,41.2175,41.2552,677799.0
2016-03-01 11:30:00,54.73,54.78,54.71,54.77,734748.0,41.2627,41.3004,41.2477,41.2929,734748.0
2016-03-01 11:40:00,54.77,54.81,54.74,54.8,528845.0,41.2929,41.3231,41.2703,41.3155,528845.0
2016-03-01 11:50:00,54.81,54.84,54.79,54.83,629090.0,41.3231,41.3457,41.308,41.3381,629090.0
2016-03-01 12:00:00,54.83,54.96,54.82,54.91,402277.0,41.3381,41.4361,41.3306,41.3984,402277.0
2016-03-01 12:10:00,54.9,54.91,54.86,54.88,298362.0,41.3909,41.3984,41.3607,41.3758,298362.0
2016-03-01 12:20:00,54.88,54.89,54.85,54.88,320983.0,41.3758,41.3834,41.3532,41.3758,320983.0
2016-03-01 12:30:00,54.89,54.93,54.87,54.88,362370.0,41.3834,41.4135,41.3683,41.3758,362370.0
2016-03-01 12:40:00,54.89,54.95,54.88,54.92,355609.0,41.3834,41.4286,41.3758,41.406,355609.0
2016-03-01 12:50:00,54.92,54.95,54.91,54.93,223651.0,41.406,41.4286,41.3984,41.4135,223651.0
2016-03-01 13:00:00,54.94,54.94,54.87,54.91,212802.0,41.4211,41.4211,41.3683,41.3984,212802.0
2016-03-01 13:10:00,54.9,54.95,54.89,54.93,207274.0,41.3909,41.4286,41.3834,41.4135,207274.0
2016-03-01 13:20:00,54.94,54.98,54.92,54.95,247436.0,41.4211,41.4512,41.406,41.4286,247436.0
2016-03-01 13:30:00,54.95,55.0,54.95,54.99,268294.0,41.4286,41.4663,41.4286,41.4588,268294.0
2016-03-01 13:40:00,54.99,55.03,54.98,55.02,298896.0,41.4588,41.4889,41.4512,41.4814,298896.0
2016-03-01 13:50:00,55.02,55.03,54.94,54.97,291221.0,41.4814,41.4889,41.4211,41.4437,291221.0
2016-03-01 14:00:00,54.97,55.01,54.96,54.98,369639.0,41.4437,41.4738,41.4361,41.4512,369639.0
2016-03-01 14:10:00,54.97,54.99,54.94,54.95,146557.0,41.4437,41.4588,41.4211,41.4286,146557.0
2016-03-01 14:20:00,54.95,54.97,54.91,54.96,268855.0,41.4286,41.4437,41.3984,41.4361,268855.0
2016-03-01 14:30:00,54.96,54.98,54.93,54.94,434382.0,41.4361,41.4512,41.4135,41.4211,434382.0
2016-03-01 14:40:00,54.95,55.02,54.94,54.98,474996.0,41.4286,41.4814,41.4211,41.4512,474996.0
2016-03-01 14:50:00,54.98,55.03,54.98,55.02,353748.0,41.4512,41.4889,41.4512,41.4814,353748.0
2016-03-01 15:00:00,55.02,55.07,55.01,55.05,468220.0,41.4814,41.5191,41.4738,41.504,468220.0
2016-03-01 15:10:00,55.06,55.07,55.02,55.04,641852.0,41.5115,41.5191,41.4814,41.4965,641852.0
2016-03-01 15:20:00,55.04,55.04,55.0,55.0,373705.0,41.4965,41.4965,41.4663,41.4663,373705.0
2016-03-01 15:30:00,55.0,55.02,54.96,54.96,785040.0,41.4663,41.4814,41.4361,41.4361,785040.0
2016-03-01 15:40:00,54.96,54.98,54.94,54.96,828952.0,41.4361,41.4512,41.4211,41.4361,828952.0
2016-03-01 15:50:00,54.96,55.03,54.95,55.02,1642374.0,41.4361,41.4889,41.4286,41.4814,1642374.0
2016-03-02 09:30:00,55.0,55.06,54.95,55.01,1618368.0,41.4663,41.5115,41.4286,41.4738,1618368.0
2016-03-02 09:40:00,55.02,55.1,55.0,55.06,757047.0,41.4814,41.5417,41.4663,41.5115,757047.0
2016-03-02 09:50:00,55.05,55.06,54.93,54.95,439198.0,41.504,41.5115,41.4135,41.4286,439198.0
2016-03-02 10:00:00,54.95,55.06,54.92,55.06,538406.0,41.4286,41.5115,41.406,41.5115,538406.0
2016-03-02 10:10:00,55.06,55.16,55.04,55.12,492423.0,41.5115,41.5869,41.4965,41.5568,492423.0
2016-03-02 10:20:00,55.13,55.13,55.07,55.09,261711.0,41.5643,41.5643,41.5191,41.5342,261711.0
2016-03-02 10:30:00,55.09,55.09,54.93,54.95,890247.0,41.5342,41.5342,41.4135,41.4286,890247.0
2016-03-02 10:40:00,54.95,55.01,54.88,55.01,743513.0,41.4286,41.4738,41.3758,41.4738,743513.0
2016-03-02 10:50:00,55.01,55.12,54.97,55.11,430861.0,41.4738,41.5568,41.4437,41.5492,430861.0
2016-03-02 11:00:00,55.11,55.23,55.09,55.2,373260.0,41.5492,41.6397,41.5342,41.6171,373260.0
2016-03-02 11:10:00,55.2,55.25,55.19,55.2,512654.0,41.6171,41.6548,41.6095,41.6171,512654.0
2016-03-02 11:20:00,55.2,55.28,55.19,55.28,415437.0,41.6171,41.6774,41.6095,41.6774,415437.0
2016-03-02 11:30:00,55.28,55.32,55.19,55.23,584102.0,41.6774,41.7076,41.6095,41.6397,584102.0
2016-03-02 11:40:00,55.23,55.23,55.19,55.23,748472.0,41.6397,41.6397,41.6095,41.6397,748472.0
2016-03-02 11:50:00,55.22,55.24,55.17,55.18,800005.0,41.6322,41.6472,41.5945,41.602,800005.0
2016-03-02 12:00:00,55.18,55.18,55.11,55.13,332346.0,41.602,41.602,41.5492,41.5643,332346.0
2016-03-02 12:10:00,55.13,55.18,55.12,55.15,237618.0,41.5643,41.602,41.5568,41.5794,237618.0
2016-03-02 12:20:00,55.15,55.17,55.12,55.14,439249.0,41.5794,41.5945,41.5568,41.5718,439249.0
2016-03-02 12:30:00,55.14,55.23,55.12,55.21,281469.0,41.5718,41.6397,41.5568,41.6246,281469.0
2016-03-02 12:40:00,55.21,55.26,55.21,55.23,249176.0,41.6246,41.6623,41.6246,41.6397,249176.0
2016-03-02 12:50:00,55.24,55.25,55.2,55.24,262857.0,41.6472,41.6548,41.6171,41.6472,262857.0
2016-03-02 13:00:00,55.25,55.25,55.21,55.23,172427.0,41.6548,41.6548,41.6246,41.6397,172427.0
2016-03-02 13:10:00,55.23,55.28,55.21,55.27,220401.0,41.6397,41.6774,41.6246,41.6699,220401.0
2016-03-02 13:20:00,55.27,55.33,55.23,55.31,232258.0,41.6699,41.7151,41.6397,41.7,232258.0
2016-03-02 13:30:00,55.31,55.33,55.29,55.3,254285.0,41.7,41.7151,41.6849,41.6925,254285.0
2016-03-02 13:40:00,55.31,55.34,55.3,55.33,278528.0,41.7,41.7226,41.6925,41.7151,278528.0
2016-03-02 13:50:00,55.33,55.35,55.25,55.26,389580.0,41.7151,41.7302,41.6548,41.6623,389580.0
2016-03-02 14:00:00,55.26,55.3,55.22,55.23,416771.0,41.6623,41.6925,41.6322,41.6397,416771.0
2016-03-02 14:10:00,55.23,55.27,55.2,55.23,358146.0,41.6397,41.6699,41.6171,41.6397,358146.0
2016-03-02 14:20:00,55.23,55.32,55.22,55.3,354881.0,41.6397,41.7076,41.6322,41.6925,354881.0
2016-03-02 14:30:00,55.3,55.36,55.29,55.35,430864.0,41.6925,41.7377,41.6849,41.7302,430864.0
2016-03-02 14:40:00,55.35,55.39,55.33,55.35,321675.0,41.7302,41.7603,41.7151,41.7302,321675.0
2016-03-02 14:50:00,55.36,55.39,55.32,55.34,470024.0,41.7377,41.7603,41.7076,41.7226,470024.0
2016-03-02 15:00:00,55.34,55.34,55.27,55.3,490270.0,41.7226,41.7226,41.6699,41.6925,490270.0
2016-03-02 15:10:00,55.31,55.38,55.3,55.34,336636.0,41.7,41.7528,41.6925,41.7226,336636.0
2016-03-02 15:20:00,55.33,55.38,55.32,55.33,538796.0,41.7151,41.7528,41.7076,41.7151,538796.0
2016-03-02 15:30:00,55.32,55.39,55.29,55.38,676729.0,41.7076,41.7603,41.6849,41.7528,676729.0
2016-03-02 15:40:00,55.37,55.42,55.36,55.39,700287.0,41.7453,41.7829,41.7377,41.7603,700287.0
2016-03-02 15:50:00,55.39,55.45,55.37,55.42,1628881.0,41.7603,41.8056,41.7453,41.7829,1628881.0
2016-03-03 09:30:00,55.56,55.64,55.53,55.58,1095341.0,41.8885,41.9488,41.8659,41.9036,1095341.0
2016-03-03 09:40:00,55.59,55.62,55.53,55.61,890798.0,41.9111,41.9337,41.8659,41.9262,890798.0
2016-03-03 09:50:00,55.61,55.66,55.6,55.61,416427.0,41.9262,41.9639,41.9187,41.9262,416427.0
2016-03-03 10:00:00,55.61,55.65,55.57,55.58,1391872.0,41.9262,41.9564,41.896,41.9036,1391872.0
2016-03-03 10:10:00,55.57,55.62,55.51,55.57,466673.0,41.896,41.9337,41.8508,41.896,466673.0
2016-03-03 10:20:00,55.57,55.65,55.56,55.61,344385.0,41.896,41.9564,41.8885,41.9262,344385.0
2016-03-03 10:30:00,55.62,55.68,55.61,55.66,418192.0,41.9337,41.979,41.9262,41.9639,418192.0
2016-03-03 10:40:00,55.66,55.72,55.63,55.7,422563.0,41.9639,42.0091,41.9413,41.9941,422563.0
2016-03-03 10:50:00,55.7,55.78,55.7,55.75,390679.0,41.9941,42.0544,41.9941,42.0317,390679.0
2016-03-03 11:00:00,55.75,55.79,55.73,55.77,370223.0,42.0317,42.0619,42.0167,42.0468,370223.0
2016-03-03 11:10:00,55.77,55.81,55.76,55.77,583704.0,42.0468,42.077,42.0393,42.0468,583704.0
2016-03-03 11:20:00,55.77,55.78,55.65,55.68,849205.0,42.0468,42.0544,41.9564,41.979,849205.0
2016-03-03 11:30:00,55.68,55.77,55.64,55.77,759803.0,41.979,42.0468,41.9488,42.0468,759803.0
2016-03-03 11:40:00,55.77,55.77,55.71,55.74,576847.0,42.0468,42.0468,42.0016,42.0242,576847.0
2016-03-03 11:50:00,55.73,55.76,55.68,55.73,333733.0,42.0167,42.0393,41.979,42.0167,333733.0
2016-03-03 12:00:00,55.73,55.77,55.71,55.75,1019080.0,42.0167,42.0468,42.0016,42.0317,1019080.0
2016-03-03 12:10:00,55.76,55.77,55.68,55.68,217242.0,42.0393,42.0468,41.979,41.979,217242.0
2016-03-03 12:20:00,55.68,55.71,55.65,55.67,292878.0,41.979,42.0016,41.9564,41.9714,292878.0
2016-03-03 12:30:00,55.67,55.74,55.66,55.73,258208.0,41.9714,42.0242,41.9639,42.0167,258208.0
2016-03-03 12:40:00,55.74,55.78,55.73,55.74,199321.0,42.0242,42.0544,42.0167,42.0242,199321.0
2016-03-03 12:50:00,55.74,55.78,55.72,55.77,303534.0,42.0242,42.0544,42.0091,42.0468,303534.0
2016-03-03 13:00:00,55.77,55.85,55.77,55.85,380097.0,42.0468,42.1071,42.0468,42.1071,380097.0
2016-03-03 13:10:00,55.85,55.86,55.81,55.83,227132.0,42.1071,42.1147,42.077,42.0921,227132.0
2016-03-03 13:20:00,55.82,55.86,55.79,55.8,363394.0,42.0845,42.1147,42.0619,42.0694,363394.0
2016-03-03 13:30:00,55.8,55.88,55.8,55.87,162036.0,42.0694,42.1298,42.0694,42.1222,162036.0
2016-03-03 13:40:00,55.87,55.92,55.84,55.9,305969.0,42.1222,42.1599,42.0996,42.1448,305969.0
2016-03-03 13:50:00,55.89,55.91,55.85,55.88,397982.0,42.1373,42.1524,42.1071,42.1298,397982.0
2016-03-03 14:00:00,55.89,55.9,55.82,55.85,498508.0,42.1373,42.1448,42.0845,42.1071,498508.0
2016-03-03 14:10:00,55.85,55.87,55.83,55.85,411912.0,42.1071,42.1222,42.0921,42.1071,411912.0
2016-03-03 14:20:00,55.85,55.9,55.84,55.85,305647.0,42.1071,42.1448,42.0996,42.1071,305647.0
2016-03-03 14:30:00,55.85,55.88,55.81,55.88,396778.0,42.1071,42.1298,42.077,42.1298,396778.0
2016-03-03 14:40:00,55.88,55.88,55.85,55.87,379866.0,42.1298,42.1298,42.1071,42.1222,379866.0
2016-03-03 14:50:00,55.87,55.89,55.85,55.86,327364.0,42.1222,42.1373,42.1071,42.1147,327364.0
2016-03-03 15:00:00,55.87,55.91,55.85,55.86,356196.0,42.1222,42.1524,42.1071,42.1147,356196.0
2016-03-03 15:10:00,55.86,55.88,55.84,55.84,386962.0,42.1147,42.1298,42.0996,42.0996,386962.0
2016-03-03 15:20:00,55.84,55.9,55.82,55.9,340961.0,42.0996,42.1448,42.0845,42.1448,340961.0
2016-03-03 15:30:00,55.89,55.95,55.87,55.92,234972.0,42.1373,42.1825,42.1222,42.1599,234972.0
2016-03-03 15:40:00,55.92,55.96,55.92,55.95,694938.0,42.1599,42.1901,42.1599,42.1825,694938.0
2016-03-03 15:50:00,55.95,55.98,55.93,55.97,1576414.0,42.1825,42.2052,42.1675,42.1976,1576414.0
2016-03-04 09:30:00,56.34,56.38,56.27,56.35,2272086.0,42.4766,42.5067,42.4238,42.4841,2272086.0
2016-03-04 09:40:00,56.35,56.35,56.27,56.31,1029955.0,42.4841,42.4841,42.4238,42.4539,1029955.0
2016-03-04 09:50:00,56.3,56.35,56.23,56.28,1149556.0,42.4464,42.4841,42.3936,42.4313,1149556.0
2016-03-04 10:00:00,56.28,56.33,56.21,56.28,638086.0,42.4313,42.469,42.3786,42.4313,638086.0
2016-03-04 10:10:00,56.29,56.34,56.25,56.32,625153.0,42.4389,42.4766,42.4087,42.4615,625153.0
2016-03-04 10:20:00,56.32,56.38,56.3,56.37,523744.0,42.4615,42.5067,42.4464,42.4992,523744.0
2016-03-04 10:30:00,56.37,56.42,56.33,56.4,645229.0,42.4992,42.5369,42.469,42.5218,645229.0
2016-03-04 10:40:00,56.4,56.47,56.39,56.43,755283.0,42.5218,42.5746,42.5143,42.5444,755283.0
2016-03-04 10:50:00,56.42,56.46,56.39,56.45,545588.0,42.5369,42.567,42.5143,42.5595,545588.0
2016-03-04 11:00:00,56.46,56.54,56.44,56.54,583061.0,42.567,42.6274,42.552,42.6274,583061.0
2016-03-04 11:10:00,56.54,56.6,56.52,56.57,319394.0,42.6274,42.6726,42.6123,42.65,319394.0
2016-03-04 11:20:00,56.56,56.58,56.5,56.52,530929.0,42.6424,42.6575,42.5972,42.6123,530929.0
2016-03-04 11:30:00,56.52,56.59,56.5,56.52,372079.0,42.6123,42.6651,42.5972,42.6123,372079.0
2016-03-04 11:40:00,56.51,56.55,56.5,56.51,345198.0,42.6047,42.6349,42.5972,42.6047,345198.0
2016-03-04 11:50:00,56.51,56.54,56.48,56.54,442574.0,42.6047,42.6274,42.5821,42.6274,442574.0
2016-03-04 12:00:00,56.54,56.58,56.5,56.51,242498.0,42.6274,42.6575,42.5972,42.6047,242498.0
2016-03-04 12:10:00,56.51,56.54,56.46,56.5,386363.0,42.6047,42.6274,42.567,42.5972,386363.0
2016-03-04 12:20:00,56.5,56.53,56.47,56.49,458025.0,42.5972,42.6198,42.5746,42.5897,458025.0
2016-03-04 12:30:00,56.49,56.54,56.49,56.52,499879.0,42.5897,42.6274,42.5897,42.6123,499879.0
2016-03-04 12:40:00,56.53,56.54,56.49,56.52,357933.0,42.6198,42.6274,42.5897,42.6123,357933.0
2016-03-04 12:50:00,56.52,56.57,56.51,56.53,151613.0,42.6123,42.65,42.6047,42.6198,151613.0
2016-03-04 13:00:00,56.53,56.54,56.49,56.5,251998.0,42.6198,42.6274,42.5897,42.5972,251998.0
2016-03-04 13:10:00,56.5,56.51,56.47,56.51,272092.0,42.5972,42.6047,42.5746,42.6047,272092.0
2016-03-04 13:20:00,56.52,56.55,56.5,56.55,185175.0,42.6123,42.6349,42.5972,42.6349,185175.0
2016-03-04 13:30:00,56.54,56.59,56.51,56.58,335041.0,42.6274,42.6651,42.6047,42.6575,335041.0
2016-03-04 13:40:00,56.59,56.61,56.57,56.58,270499.0,42.6651,42.6801,42.65,42.6575,270499.0
2016-03-04 13:50:00,56.59,56.66,56.58,56.64,207481.0,42.6651,42.7178,42.6575,42.7027,207481.0
2016-03-04 14:00:00,56.63,56.64,56.57,56.57,225841.0,42.6952,42.7027,42.65,42.65,225841.0
2016-03-04 14:10:00,56.57,56.58,56.51,56.51,339385.0,42.65,42.6575,42.6047,42.6047,339385.0
2016-03-04 14:20:00,56.51,56.52,56.46,56.48,382158.0,42.6047,42.6123,42.567,42.5821,382158.0
2016-03-04 14:30:00,56.47,56.5,56.43,56.43,247673.0,42.5746,42.5972,42.5444,42.5444,247673.0
2016-03-04 14:40:00,56.44,56.44,56.35,56.38,363176.0,42.552,42.552,42.4841,42.5067,363176.0
2016-03-04 14:50:00,56.39,56.39,56.3,56.37,398707.0,42.5143,42.5143,42.4464,42.4992,398707.0
2016-03-04 15:00:00,56.37,56.37,56.27,56.37,313668.0,42.4992,42.4992,42.4238,42.4992,313668.0
2016-03-04 15:10:00,56.37,56.42,56.31,56.41,466395.0,42.4992,42.5369,42.4539,42.5293,466395.0
2016-03-04 15:20:00,56.41,56.44,56.39,56.43,662771.0,42.5293,42.552,42.5143,42.5444,662771.0
2016-03-04 15:30:00,56.43,56.47,56.36,56.39,871979.0,42.5444,42.5746,42.4916,42.5143,871979.0
2016-03-04 15:40:00,56.38,56.46,56.38,56.39,796592.0,42.5067,42.567,42.5067,42.5143,796592.0
2016-03-04 15:50:00,56.39,56.41,56.33,56.34,1971291.0,42.5143,42.5293,42.469,42.4766,1971291.0
2016-03-07 09:30:00,55.76,55.85,55.74,55.84,1213061.0,42.0393,42.1071,42.0242,42.0996,1213061.0
2016-03-07 09:40:00,55.84,55.89,55.83,55.87,730850.0,42.0996,42.1373,42.0921,42.1222,730850.0
2016-03-07 09:50:00,55.88,55.89,55.76,55.79,723257.0,42.1298,42.1373,42.0393,42.0619,723257.0
2016-03-07 10:00:00,55.79,55.92,55.75,55.9,514457.0,42.0619,42.1599,42.0317,42.1448,514457.0
2016-03-07 10:10:00,55.9,56.01,55.87,56.01,370505.0,42.1448,42.2278,42.1222,42.2278,370505.0
2016-03-07 10:20:00,56.0,56.01,55.91,55.94,495555.0,42.2202,42.2278,42.1524,42.175,495555.0
2016-03-07 10:30:00,55.94,56.12,55.93,56.1,421492.0,42.175,42.3107,42.1675,42.2956,421492.0
2016-03-07 10:40:00,56.1,56.14,56.04,56.04,381086.0,42.2956,42.3258,42.2504,42.2504,381086.0
2016-03-07 10:50:00,56.04,56.1,56.02,56.09,203167.0,42.2504,42.2956,42.2353,42.2881,203167.0
2016-03-07 11:00:00,56.08,56.13,56.05,56.13,405596.0,42.2805,42.3182,42.2579,42.3182,405596.0
2016-03-07 11:10:00,56.13,56.16,56.09,56.11,232657.0,42.3182,42.3409,42.2881,42.3032,232657.0
2016-03-07 11:20:00,56.1,56.21,56.09,56.2,184506.0,42.2956,42.3786,42.2881,42.371,184506.0
2016-03-07 11:30:00,56.2,56.33,56.19,56.32,493731.0,42.371,42.469,42.3635,42.4615,493731.0
2016-03-07 11:40:00,56.32,56.38,56.31,56.32,444755.0,42.4615,42.5067,42.4539,42.4615,444755.0
2016-03-07 11:50:00,56.32,56.37,56.3,56.32,465302.0,42.4615,42.4992,42.4464,42.4615,465302.0
2016-03-07 12:00:00,56.32,56.38,56.31,56.36,197559.0,42.4615,42.5067,42.4539,42.4916,197559.0
2016-03-07 12:10:00,56.36,56.39,56.32,56.36,256191.0,42.4916,42.5143,42.4615,42.4916,256191.0
2016-03-07 12:20:00,56.37,56.4,56.36,56.39,183405.0,42.4992,42.5218,42.4916,42.5143,183405.0
2016-03-07 12:30:00,56.39,56.42,56.38,56.38,146566.0,42.5143,42.5369,42.5067,42.5067,146566.0
2016-03-07 12:40:00,56.39,56.42,56.37,56.37,146879.0,42.5143,42.5369,42.4992,42.4992,146879.0
2016-03-07 12:50:00,56.37,56.45,56.37,56.43,202029.0,42.4992,42.5595,42.4992,42.5444,202029.0
2016-03-07 13:00:00,56.43,56.47,56.42,56.46,237506.0,42.5444,42.5746,42.5369,42.567,237506.0
2016-03-07 13:10:00,56.46,56.48,56.39,56.4,121377.0,42.567,42.5821,42.5143,42.5218,121377.0
2016-03-07 13:20:00,56.41,56.41,56.34,56.34,155288.0,42.5293,42.5293,42.4766,42.4766,155288.0
2016-03-07 13:30:00,56.34,56.34,56.26,56.28,199693.0,42.4766,42.4766,42.4163,42.4313,199693.0
2016-03-07 13:40:00,56.29,56.32,56.27,56.3,196927.0,42.4389,42.4615,42.4238,42.4464,196927.0
2016-03-07 13:50:00,56.3,56.33,56.3,56.31,123654.0,42.4464,42.469,42.4464,42.4539,123654.0
2016-03-07 14:00:00,56.32,56.35,56.27,56.31,285163.0,42.4615,42.4841,42.4238,42.4539,285163.0
2016-03-07 14:10:00,56.31,56.34,56.25,56.26,143847.0,42.4539,42.4766,42.4087,42.4163,143847.0
2016-03-07 14:20:00,56.26,56.29,56.2,56.21,144687.0,42.4163,42.4389,42.371,42.3786,144687.0
2016-03-07 14:30:00,56.21,56.21,56.11,56.15,248374.0,42.3786,42.3786,42.3032,42.3333,248374.0
2016-03-07 14:40:00,56.15,56.19,56.12,56.17,468529.0,42.3333,42.3635,42.3107,42.3484,468529.0
2016-03-07 14:50:00,56.17,56.19,56.15,56.17,322039.0,42.3484,42.3635,42.3333,42.3484,322039.0
2016-03-07 15:00:00,56.17,56.19,56.1,56.19,472240.0,42.3484,42.3635,42.2956,42.3635,472240.0
2016-03-07 15:10:00,56.19,56.25,56.18,56.25,495770.0,42.3635,42.4087,42.3559,42.4087,495770.0
2016-03-07 15:20:00,56.26,56.29,56.22,56.27,564131.0,42.4163,42.4389,42.3861,42.4238,564131.0
2016-03-07 15:30:00,56.28,56.35,56.25,56.34,648547.0,42.4313,42.4841,42.4087,42.4766,648547.0
2016-03-07 15:40:00,56.33,56.35,56.24,56.27,819040.0,42.469,42.4841,42.4012,42.4238,819040.0
2016-03-07 15:50:00,56.27,56.32,56.26,56.3,2376332.0,42.4238,42.4615,42.4163,42.4464,2376332.0
2016-03-08 09:30:00,56.05,56.05,55.96,55.98,1066945.0,42.2579,42.2579,42.1901,42.2052,1066945.0
2016-03-08 09:40:00,55.97,55.99,55.86,55.95,932751.0,42.1976,42.2127,42.1147,42.1825,932751.0
2016-03-08 09:50:00,55.94,55.99,55.88,55.89,508655.0,42.175,42.2127,42.1298,42.1373,508655.0
2016-03-08 10:00:00,55.89,55.98,55.81,55.81,545549.0,42.1373,42.2052,42.077,42.077,545549.0
2016-03-08 10:10:00,55.81,55.85,55.77,55.77,267392.0,42.077,42.1071,42.0468,42.0468,267392.0
2016-03-08 10:20:00,55.77,55.85,55.75,55.76,349238.0,42.0468,42.1071,42.0317,42.0393,349238.0
2016-03-08 10:30:00,55.75,55.87,55.72,55.8,427660.0,42.0317,42.1222,42.0091,42.0694,427660.0
2016-03-08 10:40:00,55.8,55.8,55.69,55.71,466235.0,42.0694,42.0694,41.9865,42.0016,466235.0
2016-03-08 10:50:00,55.72,55.77,55.69,55.73,460481.0,42.0091,42.0468,41.9865,42.0167,460481.0
2016-03-08 11:00:00,55.73,55.89,55.72,55.86,474114.0,42.0167,42.1373,42.0091,42.1147,474114.0
2016-03-08 11:10:00,55.86,55.92,55.79,55.84,413650.0,42.1147,42.1599,42.0619,42.0996,413650.0
2016-03-08 11:20:00,55.83,55.92,55.81,55.86,1267871.0,42.0921,42.1599,42.077,42.1147,1267871.0
2016-03-08 11:30:00,55.85,55.91,55.82,55.84,440860.0,42.1071,42.1524,42.0845,42.0996,440860.0
2016-03-08 11:40:00,55.83,55.87,55.8,55.81,192549.0,42.0921,42.1222,42.0694,42.077,192549.0
2016-03-08 11:50:00,55.81,55.94,55.81,55.9,410854.0,42.077,42.175,42.077,42.1448,410854.0
2016-03-08 12:00:00,55.9,55.96,55.87,55.96,289303.0,42.1448,42.1901,42.1222,42.1901,289303.0
2016-03-08 12:10:00,55.96,56.02,55.95,56.0,172596.0,42.1901,42.2353,42.1825,42.2202,172596.0
2016-03-08 12:20:00,56.01,56.03,55.96,55.96,205325.0,42.2278,42.2428,42.1901,42.1901,205325.0
2016-03-08 12:30:00,55.96,56.01,55.92,55.93,123140.0,42.1901,42.2278,42.1599,42.1675,123140.0
2016-03-08 12:40:00,55.92,55.95,55.88,55.92,120883.0,42.1599,42.1825,42.1298,42.1599,120883.0
2016-03-08 12:50:00,55.91,55.95,55.89,55.94,133968.0,42.1524,42.1825,42.1373,42.175,133968.0
2016-03-08 13:00:00,55.94,55.95,55.91,55.92,109938.0,42.175,42.1825,42.1524,42.1599,109938.0
2016-03-08 13:10:00,55.92,55.94,55.86,55.91,192450.0,42.1599,42.175,42.1147,42.1524,192450.0
2016-03-08 13:20:00,55.91,55.97,55.88,55.95,150144.0,42.1524,42.1976,42.1298,42.1825,150144.0
2016-03-08 13:30:00,55.96,56.0,55.94,55.98,125548.0,42.1901,42.2202,42.175,42.2052,125548.0
2016-03-08 13:40:00,55.98,56.0,55.94,55.96,128059.0,42.2052,42.2202,42.175,42.1901,128059.0
2016-03-08 13:50:00,55.96,55.96,55.92,55.93,155995.0,42.1901,42.1901,42.1599,42.1675,155995.0
2016-03-08 14:00:00,55.94,56.0,55.9,55.98,264860.0,42.175,42.2202,42.1448,42.2052,264860.0
2016-03-08 14:10:00,55.98,56.0,55.93,55.95,111524.0,42.2052,42.2202,42.1675,42.1825,111524.0
2016-03-08 14:20:00,55.94,55.97,55.88,55.89,172378.0,42.175,42.1976,42.1298,42.1373,172378.0
2016-03-08 14:30:00,55.89,55.9,55.86,55.89,134967.0,42.1373,42.1448,42.1147,42.1373,134967.0
2016-03-08 14:40:00,55.88,55.92,55.85,55.87,267220.0,42.1298,42.1599,42.1071,42.1222,267220.0
2016-03-08 14:50:00,55.87,55.88,55.82,55.85,126245.0,42.1222,42.1298,42.0845,42.1071,126245.0
2016-03-08 15:00:00,55.85,55.88,55.79,55.81,274730.0,42.1071,42.1298,42.0619,42.077,274730.0
2016-03-08 15:10:00,55.81,55.85,55.77,55.78,321871.0,42.077,42.1071,42.0468,42.0544,321871.0
2016-03-08 15:20:00,55.78,55.82,55.75,55.75,260808.0,42.0544,42.0845,42.0317,42.0317,260808.0
2016-03-08 15:30:00,55.75,55.79,55.73,55.73,631433.0,42.0317,42.0619,42.0167,42.0167,631433.0
2016-03-08 15:40:00,55.73,55.8,55.71,55.79,824054.0,42.0167,42.0694,42.0016,42.0619,824054.0
2016-03-08 15:50:00,55.79,55.79,55.67,55.73,1584151.0,42.0619,42.0619,41.9714,42.0167,1584151.0
2016-03-09 09:30:00,56.01,56.08,55.96,56.0,552692.0,42.2278,42.2805,42.1901,42.2202,552692.0
2016-03-09 09:40:00,56.01,56.03,55.92,55.94,528290.0,42.2278,42.2428,42.1599,42.175,528290.0
2016-03-09 09:50:00,55.94,55.97,55.89,55.97,421798.0,42.175,42.1976,42.1373,42.1976,421798.0
2016-03-09 10:00:00,55.97,56.0,55.84,55.84,520414.0,42.1976,42.2202,42.0996,42.0996,520414.0
2016-03-09 10:10:00,55.83,55.9,55.8,55.82,462641.0,42.0921,42.1448,42.0694,42.0845,462641.0
2016-03-09 10:20:00,55.82,55.87,55.81,55.84,479661.0,42.0845,42.1222,42.077,42.0996,479661.0
2016-03-09 10:30:00,55.85,56.08,55.84,56.07,828164.0,42.1071,42.2805,42.0996,42.273,828164.0
2016-03-09 10:40:00,56.07,56.1,56.01,56.04,449530.0,42.273,42.2956,42.2278,42.2504,449530.0
2016-03-09 10:50:00,56.03,56.03,55.84,55.89,525924.0,42.2428,42.2428,42.0996,42.1373,525924.0
2016-03-09 11:00:00,55.89,55.97,55.89,55.95,369069.0,42.1373,42.1976,42.1373,42.1825,369069.0
2016-03-09 11:10:00,55.95,56.02,55.95,56.0,393155.0,42.1825,42.2353,42.1825,42.2202,393155.0
2016-03-09 11:20:00,56.0,56.06,55.95,56.05,549302.0,42.2202,42.2655,42.1825,42.2579,549302.0
2016-03-09 11:30:00,56.06,56.11,55.99,56.05,296749.0,42.2655,42.3032,42.2127,42.2579,296749.0
2016-03-09 11:40:00,56.05,56.06,55.97,56.02,237512.0,42.2579,42.2655,42.1976,42.2353,237512.0
2016-03-09 11:50:00,56.02,56.09,56.01,56.08,319307.0,42.2353,42.2881,42.2278,42.2805,319307.0
2016-03-09 12:00:00,56.08,56.08,56.01,56.04,208864.0,42.2805,42.2805,42.2278,42.2504,208864.0
2016-03-09 12:10:00,56.03,56.07,56.02,56.06,281968.0,42.2428,42.273,42.2353,42.2655,281968.0
2016-03-09 12:20:00,56.06,56.08,56.04,56.06,324525.0,42.2655,42.2805,42.2504,42.2655,324525.0
2016-03-09 12:30:00,56.05,56.08,56.01,56.03,228089.0,42.2579,42.2805,42.2278,42.2428,228089.0
2016-03-09 12:40:00,56.02,56.03,55.94,55.95,226665.0,42.2353,42.2428,42.175,42.1825,226665.0
2016-03-09 12:50:00,55.95,55.98,55.93,55.95,176815.0,42.1825,42.2052,42.1675,42.1825,176815.0
2016-03-09 13:00:00,55.94,55.96,55.91,55.91,143808.0,42.175,42.1901,42.1524,42.1524,143808.0
2016-03-09 13:10:00,55.91,55.94,55.89,55.9,118894.0,42.1524,42.175,42.1373,42.1448,118894.0
2016-03-09 13:20:00,55.91,55.92,55.88,55.89,140011.0,42.1524,42.1599,42.1298,42.1373,140011.0
2016-03-09 13:30:00,55.89,55.95,55.89,55.93,94130.0,42.1373,42.1825,42.1373,42.1675,94130.0
2016-03-09 13:40:00,55.93,56.0,55.89,55.99,233191.0,42.1675,42.2202,42.1373,42.2127,233191.0
2016-03-09 13:50:00,55.98,56.01,55.96,55.99,105868.0,42.2052,42.2278,42.1901,42.2127,105868.0
2016-03-09 14:00:00,56.0,56.01,55.97,56.0,97348.0,42.2202,42.2278,42.1976,42.2202,97348.0
2016-03-09 14:10:00,56.0,56.0,55.95,55.98,219702.0,42.2202,42.2202,42.1825,42.2052,219702.0
2016-03-09 14:20:00,55.98,56.0,55.93,55.99,181416.0,42.2052,42.2202,42.1675,42.2127,181416.0
2016-03-09 14:30:00,55.99,56.0,55.92,55.94,183449.0,42.2127,42.2202,42.1599,42.175,183449.0
2016-03-09 14:40:00,55.94,55.98,55.93,55.97,186923.0,42.175,42.2052,42.1675,42.1976,186923.0
2016-03-09 14:50:00,55.97,55.98,55.91,55.96,213347.0,42.1976,42.2052,42.1524,42.1901,213347.0
2016-03-09 15:00:00,55.96,55.97,55.89,55.9,228825.0,42.1901,42.1976,42.1373,42.1448,228825.0
2016-03-09 15:10:00,55.89,55.92,55.85,55.89,261108.0,42.1373,42.1599,42.1071,42.1373,261108.0
2016-03-09 15:20:00,55.89,55.93,55.86,55.91,174179.0,42.1373,42.1675,42.1147,42.1524,174179.0
2016-03-09 15:30:00,55.91,55.96,55.89,55.92,345517.0,42.1524,42.1901,42.1373,42.1599,345517.0
2016-03-09 15:40:00,55.91,55.94,55.88,55.9,475687.0,42.1524,42.175,42.1298,42.1448,475687.0
2016-03-09 15:50:00,55.9,55.97,55.87,55.97,1301299.0,42.1448,42.1976,42.1222,42.1976,1301299.0
2016-03-10 09:30:00,56.4,56.47,56.31,56.43,1483282.0,42.5218,42.5746,42.4539,42.5444,1483282.0
2016-03-10 09:40:00,56.43,56.52,56.34,56.51,1479044.0,42.5444,42.6123,42.4766,42.6047,1479044.0
2016-03-10 09:50:00,56.52,56.66,56.5,56.63,937843.0,42.6123,42.7178,42.5972,42.6952,937843.0
2016-03-10 10:00:00,56.64,56.76,56.63,56.73,1134211.0,42.7027,42.7932,42.6952,42.7706,1134211.0
2016-03-10 10:10:00,56.73,56.76,56.58,56.65,656791.0,42.7706,42.7932,42.6575,42.7103,656791.0
2016-03-10 10:20:00,56.65,56.7,56.58,56.6,597173.0,42.7103,42.748,42.6575,42.6726,597173.0
2016-03-10 10:30:00,56.6,56.62,56.24,56.39,888209.0,42.6726,42.6877,42.4012,42.5143,888209.0
2016-03-10 10:40:00,56.39,56.43,56.32,56.32,824641.0,42.5143,42.5444,42.4615,42.4615,824641.0
2016-03-10 10:50:00,56.31,56.38,56.05,56.09,919977.0,42.4539,42.5067,42.2579,42.2881,919977.0
2016-03-10 11:00:00,56.08,56.12,55.9,56.08,1137648.0,42.2805,42.3107,42.1448,42.2805,1137648.0
2016-03-10 11:10:00,56.07,56.13,55.98,55.98,789389.0,42.273,42.3182,42.2052,42.2052,789389.0
2016-03-10 11:20:00,55.98,55.98,55.74,55.79,1601812.0,42.2052,42.2052,42.0242,42.0619,1601812.0
2016-03-10 11:30:00,55.8,55.85,55.67,55.8,1876881.0,42.0694,42.1071,41.9714,42.0694,1876881.0
2016-03-10 11:40:00,55.81,55.87,55.74,55.84,500306.0,42.077,42.1222,42.0242,42.0996,500306.0
2016-03-10 11:50:00,55.85,55.87,55.75,55.8,264210.0,42.1071,42.1222,42.0317,42.0694,264210.0
2016-03-10 12:00:00,55.79,55.87,55.78,55.84,320503.0,42.0619,42.1222,42.0544,42.0996,320503.0
2016-03-10 12:10:00,55.84,55.85,55.73,55.76,427982.0,42.0996,42.1071,42.0167,42.0393,427982.0
2016-03-10 12:20:00,55.76,55.77,55.68,55.72,432371.0,42.0393,42.0468,41.979,42.0091,432371.0
2016-03-10 12:30:00,55.71,55.74,55.54,55.55,668459.0,42.0016,42.0242,41.8734,41.881,668459.0
2016-03-10 12:40:00,55.55,55.57,55.41,55.54,828089.0,41.881,41.896,41.7754,41.8734,828089.0
2016-03-10 12:50:00,55.53,55.58,55.48,55.55,493922.0,41.8659,41.9036,41.8282,41.881,493922.0
2016-03-10 13:00:00,55.55,55.59,55.49,55.5,511125.0,41.881,41.9111,41.8357,41.8433,511125.0
2016-03-10 13:10:00,55.5,55.55,55.42,55.54,436341.0,41.8433,41.881,41.7829,41.8734,436341.0
2016-03-10 13:20:00,55.55,55.67,55.52,55.66,365734.0,41.881,41.9714,41.8583,41.9639,365734.0
2016-03-10 13:30:00,55.65,55.7,55.62,55.69,330909.0,41.9564,41.9941,41.9337,41.9865,330909.0
2016-03-10 13:40:00,55.69,55.69,55.59,55.6,269793.0,41.9865,41.9865,41.9111,41.9187,269793.0
2016-03-10 13:50:00,55.59,55.63,55.57,55.58,266618.0,41.9111,41.9413,41.896,41.9036,266618.0
2016-03-10 14:00:00,55.58,55.65,55.53,55.53,324542.0,41.9036,41.9564,41.8659,41.8659,324542.0
2016-03-10 14:10:00,55.51,55.6,55.49,55.59,193184.0,41.8508,41.9187,41.8357,41.9111,193184.0
2016-03-10 14:20:00,55.59,55.73,55.57,55.71,388072.0,41.9111,42.0167,41.896,42.0016,388072.0
2016-03-10 14:30:00,55.72,55.74,55.68,55.72,182791.0,42.0091,42.0242,41.979,42.0091,182791.0
2016-03-10 14:40:00,55.73,55.9,55.72,55.89,398086.0,42.0167,42.1448,42.0091,42.1373,398086.0
2016-03-10 14:50:00,55.88,55.95,55.8,55.82,302632.0,42.1298,42.1825,42.0694,42.0845,302632.0
2016-03-10 15:00:00,55.82,55.87,55.77,55.81,333450.0,42.0845,42.1222,42.0468,42.077,333450.0
2016-03-10 15:10:00,55.81,55.93,55.77,55.88,480181.0,42.077,42.1675,42.0468,42.1298,480181.0
2016-03-10 15:20:00,55.88,55.99,55.8,55.97,634880.0,42.1298,42.2127,42.0694,42.1976,634880.0
2016-03-10 15:30:00,55.97,55.99,55.87,55.88,507550.0,42.1976,42.2127,42.1222,42.1298,507550.0
2016-03-10 15:40:00,55.88,55.9,55.83,55.84,629258.0,42.1298,42.1448,42.0921,42.0996,629258.0
2016-03-10 15:50:00,55.84,55.9,55.83,55.87,1458955.0,42.0996,42.1448,42.0921,42.1222,1458955.0
2016-03-11 09:30:00,56.87,56.96,56.82,56.95,1901125.0,42.8762,42.944,42.8385,42.9365,1901125.0
2016-03-11 09:40:00,56.96,56.99,56.91,56.94,660347.0,42.944,42.9666,42.9063,42.9289,660347.0
2016-03-11 09:50:00,56.93,56.99,56.92,56.95,1121857.0,42.9214,42.9666,42.9138,42.9365,1121857.0
2016-03-11 10:00:00,56.95,56.97,56.88,56.89,814416.0,42.9365,42.9515,42.8837,42.8912,814416.0
2016-03-11 10:10:00,56.89,56.98,56.89,56.98,1012580.0,42.8912,42.9591,42.8912,42.9591,1012580.0
2016-03-11 10:20:00,56.97,57.01,56.95,57.01,457262.0,42.9515,42.9817,42.9365,42.9817,457262.0
2016-03-11 10:30:00,57.02,57.12,57.02,57.08,440675.0,42.9892,43.0646,42.9892,43.0345,440675.0
2016-03-11 10:40:00,57.08,57.1,57.03,57.05,491866.0,43.0345,43.0496,42.9968,43.0119,491866.0
2016-03-11 10:50:00,57.05,57.06,56.99,57.05,528566.0,43.0119,43.0194,42.9666,43.0119,528566.0
2016-03-11 11:00:00,57.05,57.13,57.03,57.12,403401.0,43.0119,43.0722,42.9968,43.0646,403401.0
2016-03-11 11:10:00,57.12,57.16,57.11,57.15,373501.0,43.0646,43.0948,43.0571,43.0873,373501.0
2016-03-11 11:20:00,57.15,57.22,57.13,57.18,826372.0,43.0873,43.14,43.0722,43.1099,826372.0
2016-03-11 11:30:00,57.18,57.27,57.15,57.27,1076350.0,43.1099,43.1777,43.0873,43.1777,1076350.0
2016-03-11 11:40:00,57.27,57.3,57.24,57.29,445580.0,43.1777,43.2003,43.1551,43.1928,445580.0
2016-03-11 11:50:00,57.29,57.33,57.27,57.3,347899.0,43.1928,43.223,43.1777,43.2003,347899.0
2016-03-11 12:00:00,57.3,57.31,57.25,57.26,425320.0,43.2003,43.2079,43.1626,43.1702,425320.0
2016-03-11 12:10:00,57.26,57.28,57.23,57.28,414272.0,43.1702,43.1853,43.1476,43.1853,414272.0
2016-03-11 12:20:00,57.28,57.29,57.25,57.27,311171.0,43.1853,43.1928,43.1626,43.1777,311171.0
2016-03-11 12:30:00,57.27,57.31,57.26,57.27,247022.0,43.1777,43.2079,43.1702,43.1777,247022.0
2016-03-11 12:40:00,57.27,57.27,57.21,57.23,520878.0,43.1777,43.1777,43.1325,43.1476,520878.0
2016-03-11 12:50:00,57.24,57.25,57.21,57.22,402030.0,43.1551,43.1626,43.1325,43.14,402030.0
2016-03-11 13:00:00,57.22,57.22,57.15,57.16,951913.0,43.14,43.14,43.0873,43.0948,951913.0
2016-03-11 13:10:00,57.16,57.21,57.15,57.19,170076.0,43.0948,43.1325,43.0873,43.1174,170076.0
2016-03-11 13:20:00,57.19,57.21,57.18,57.2,178491.0,43.1174,43.1325,43.1099,43.1249,178491.0
2016-03-11 13:30:00,57.2,57.21,57.17,57.2,150438.0,43.1249,43.1325,43.1023,43.1249,150438.0
2016-03-11 13:40:00,57.19,57.2,57.16,57.2,261174.0,43.1174,43.1249,43.0948,43.1249,261174.0
2016-03-11 13:50:00,57.2,57.27,57.19,57.25,324673.0,43.1249,43.1777,43.1174,43.1626,324673.0
2016-03-11 14:00:00,57.26,57.27,57.24,57.24,263289.0,43.1702,43.1777,43.1551,43.1551,263289.0
2016-03-11 14:10:00,57.25,57.27,57.22,57.23,325292.0,43.1626,43.1777,43.14,43.1476,325292.0
2016-03-11 14:20:00,57.23,57.26,57.21,57.24,237008.0,43.1476,43.1702,43.1325,43.1551,237008.0
2016-03-11 14:30:00,57.24,57.25,57.21,57.22,159583.0,43.1551,43.1626,43.1325,43.14,159583.0
2016-03-11 14:40:00,57.22,57.26,57.19,57.24,516730.0,43.14,43.1702,43.1174,43.1551,516730.0
2016-03-11 14:50:00,57.24,57.25,57.21,57.22,263074.0,43.1551,43.1626,43.1325,43.14,263074.0
2016-03-11 15:00:00,57.22,57.29,57.21,57.29,489946.0,43.14,43.1928,43.1325,43.1928,489946.0
2016-03-11 15:10:00,57.29,57.32,57.27,57.29,509650.0,43.1928,43.2154,43.1777,43.1928,509650.0
2016-03-11 15:20:00,57.29,57.33,57.28,57.28,364087.0,43.1928,43.223,43.1853,43.1853,364087.0
2016-03-11 15:30:00,57.28,57.29,57.24,57.26,549486.0,43.1853,43.1928,43.1551,43.1702,549486.0
2016-03-11 15:40:00,57.26,57.34,57.25,57.33,817106.0,43.1702,43.2305,43.1626,43.223,817106.0
2016-03-11 15:50:00,57.33,57.35,57.26,57.35,1827752.0,43.223,43.238,43.1702,43.238,1827752.0
2016-03-14 09:30:00,57.24,57.29,57.21,57.25,1575810.0,43.1551,43.1928,43.1325,43.1626,1575810.0
2016-03-14 09:40:00,57.23,57.26,57.16,57.16,761219.0,43.1476,43.1702,43.0948,43.0948,761219.0
2016-03-14 09:50:00,57.16,57.17,57.08,57.09,502982.0,43.0948,43.1023,43.0345,43.042,502982.0
2016-03-14 10:00:00,57.09,57.13,57.07,57.12,347612.0,43.042,43.0722,43.0269,43.0646,347612.0
2016-03-14 10:10:00,57.11,57.2,57.1,57.16,338158.0,43.0571,43.1249,43.0496,43.0948,338158.0
2016-03-14 10:20:00,57.17,57.2,57.12,57.2,212579.0,43.1023,43.1249,43.0646,43.1249,212579.0
2016-03-14 10:30:00,57.19,57.27,57.18,57.23,319595.0,43.1174,43.1777,43.1099,43.1476,319595.0
2016-03-14 10:40:00,57.23,57.32,57.22,57.29,541749.0,43.1476,43.2154,43.14,43.1928,541749.0
2016-03-14 10:50:00,57.29,57.29,57.16,57.18,236257.0,43.1928,43.1928,43.0948,43.1099,236257.0
2016-03-14 11:00:00,57.18,57.22,57.16,57.21,163273.0,43.1099,43.14,43.0948,43.1325,163273.0
2016-03-14 11:10:00,57.21,57.3,57.21,57.28,210986.0,43.1325,43.2003,43.1325,43.1853,210986.0
2016-03-14 11:20:00,57.28,57.31,57.23,57.23,390734.0,43.1853,43.2079,43.1476,43.1476,390734.0
2016-03-14 11:30:00,57.23,57.24,57.17,57.21,422673.0,43.1476,43.1551,43.1023,43.1325,422673.0
2016-03-14 11:40:00,57.22,57.24,57.16,57.2,361676.0,43.14,43.1551,43.0948,43.1249,361676.0
2016-03-14 11:50:00,57.2,57.23,57.16,57.2,286570.0,43.1249,43.1476,43.0948,43.1249,286570.0
2016-03-14 12:00:00,57.2,57.27,57.19,57.26,333199.0,43.1249,43.1777,43.1174,43.1702,333199.0
2016-03-14 12:10:00,57.27,57.32,57.25,57.31,263028.0,43.1777,43.2154,43.1626,43.2079,263028.0
2016-03-14 12:20:00,57.31,57.32,57.25,57.27,146518.0,43.2079,43.2154,43.1626,43.1777,146518.0
2016-03-14 12:30:00,57.27,57.31,57.26,57.28,633126.0,43.1777,43.2079,43.1702,43.1853,633126.0
2016-03-14 12:40:00,57.28,57.32,57.27,57.3,194984.0,43.1853,43.2154,43.1777,43.2003,194984.0
2016-03-14 12:50:00,57.3,57.33,57.29,57.32,177460.0,43.2003,43.223,43.1928,43.2154,177460.0
2016-03-14 13:00:00,57.32,57.33,57.29,57.32,151412.0,43.2154,43.223,43.1928,43.2154,151412.0
2016-03-14 13:10:00,57.32,57.34,57.26,57.28,212874.0,43.2154,43.2305,43.1702,43.1853,212874.0
2016-03-14 13:20:00,57.27,57.31,57.26,57.3,248737.0,43.1777,43.2079,43.1702,43.2003,248737.0
2016-03-14 13:30:00,57.3,57.32,57.29,57.3,120399.0,43.2003,43.2154,43.1928,43.2003,120399.0
2016-03-14 13:40:00,57.3,57.33,57.28,57.29,316568.0,43.2003,43.223,43.1853,43.1928,316568.0
2016-03-14 13:50:00,57.28,57.29,57.25,57.26,207424.0,43.1853,43.1928,43.1626,43.1702,207424.0
2016-03-14 14:00:00,57.26,57.26,57.2,57.21,342866.0,43.1702,43.1702,43.1249,43.1325,342866.0
2016-03-14 14:10:00,57.21,57.23,57.2,57.23,164627.0,43.1325,43.1476,43.1249,43.1476,164627.0
2016-03-14 14:20:00,57.23,57.27,57.21,57.27,289626.0,43.1476,43.1777,43.1325,43.1777,289626.0
2016-03-14 14:30:00,57.27,57.29,57.26,57.28,235869.0,43.1777,43.1928,43.1702,43.1853,235869.0
2016-03-14 14:40:00,57.28,57.33,57.27,57.33,471803.0,43.1853,43.223,43.1777,43.223,471803.0
2016-03-14 14:50:00,57.32,57.33,57.29,57.31,198791.0,43.2154,43.223,43.1928,43.2079,198791.0
2016-03-14 15:00:00,57.31,57.32,57.29,57.3,252752.0,43.2079,43.2154,43.1928,43.2003,252752.0
2016-03-14 15:10:00,57.31,57.33,57.28,57.28,283471.0,43.2079,43.223,43.1853,43.1853,283471.0
2016-03-14 15:20:00,57.28,57.35,57.28,57.33,198281.0,43.1853,43.238,43.1853,43.223,198281.0
2016-03-14 15:30:00,57.33,57.34,57.28,57.31,272459.0,43.223,43.2305,43.1853,43.2079,272459.0
2016-03-14 15:40:00,57.31,57.33,57.28,57.31,483777.0,43.2079,43.223,43.1853,43.2079,483777.0
2016-03-14 15:50:00,57.31,57.32,57.17,57.17,2041705.0,43.2079,43.2154,43.1023,43.1023,2041705.0
2016-03-15 09:30:00,56.61,56.61,56.49,56.53,1524129.0,42.6801,42.6801,42.5897,42.6198,1524129.0
2016-03-15 09:40:00,56.52,56.6,56.51,56.56,572677.0,42.6123,42.6726,42.6047,42.6424,572677.0
2016-03-15 09:50:00,56.56,56.57,56.5,56.53,1215030.0,42.6424,42.65,42.5972,42.6198,1215030.0
2016-03-15 10:00:00,56.52,56.56,56.47,56.48,567762.0,42.6123,42.6424,42.5746,42.5821,567762.0
2016-03-15 10:10:00,56.47,56.56,56.47,56.54,657432.0,42.5746,42.6424,42.5746,42.6274,657432.0
2016-03-15 10:20:00,56.55,56.61,56.52,56.6,680049.0,42.6349,42.6801,42.6123,42.6726,680049.0
2016-03-15 10:30:00,56.61,56.64,56.54,56.56,1152607.0,42.6801,42.7027,42.6274,42.6424,1152607.0
2016-03-15 10:40:00,56.57,56.59,56.5,56.53,526509.0,42.65,42.6651,42.5972,42.6198,526509.0
2016-03-15 10:50:00,56.52,56.54,56.46,56.49,604964.0,42.6123,42.6274,42.567,42.5897,604964.0
2016-03-15 11:00:00,56.49,56.54,56.45,56.54,460875.0,42.5897,42.6274,42.5595,42.6274,460875.0
2016-03-15 11:10:00,56.54,56.54,56.51,56.52,343373.0,42.6274,42.6274,42.6047,42.6123,343373.0
2016-03-15 11:20:00,56.52,56.62,56.52,56.6,437170.0,42.6123,42.6877,42.6123,42.6726,437170.0
2016-03-15 11:30:00,56.6,56.63,56.55,56.56,371560.0,42.6726,42.6952,42.6349,42.6424,371560.0
2016-03-15 11:40:00,56.56,56.6,56.54,56.57,198914.0,42.6424,42.6726,42.6274,42.65,198914.0
2016-03-15 11:50:00,56.57,56.62,56.55,56.58,314023.0,42.65,42.6877,42.6349,42.6575,314023.0
2016-03-15 12:00:00,56.59,56.6,56.57,56.58,125510.0,42.6651,42.6726,42.65,42.6575,125510.0
2016-03-15 12:10:00,56.58,56.61,56.54,56.57,363644.0,42.6575,42.6801,42.6274,42.65,363644.0
2016-03-15 12:20:00,56.57,56.61,56.56,56.61,377363.0,42.65,42.6801,42.6424,42.6801,377363.0
2016-03-15 12:30:00,56.61,56.62,56.54,56.55,434830.0,42.6801,42.6877,42.6274,42.6349,434830.0
2016-03-15 12:40:00,56.54,56.55,56.49,56.5,294024.0,42.6274,42.6349,42.5897,42.5972,294024.0
2016-03-15 12:50:00,56.51,56.51,56.46,56.48,202162.0,42.6047,42.6047,42.567,42.5821,202162.0
2016-03-15 13:00:00,56.48,56.55,56.46,56.54,132708.0,42.5821,42.6349,42.567,42.6274,132708.0
2016-03-15 13:10:00,56.53,56.55,56.52,56.53,169935.0,42.6198,42.6349,42.6123,42.6198,169935.0
2016-03-15 13:20:00,56.53,56.57,56.52,56.57,308968.0,42.6198,42.65,42.6123,42.65,308968.0
2016-03-15 13:30:00,56.57,56.6,56.56,56.58,152863.0,42.65,42.6726,42.6424,42.6575,152863.0
2016-03-15 13:40:00,56.57,56.59,56.56,56.57,145509.0,42.65,42.6651,42.6424,42.65,145509.0
2016-03-15 13:50:00,56.57,56.62,56.56,56.61,161685.0,42.65,42.6877,42.6424,42.6801,161685.0
2016-03-15 14:00:00,56.62,56.63,56.57,56.6,386390.0,42.6877,42.6952,42.65,42.6726,386390.0
2016-03-15 14:10:00,56.6,56.64,56.59,56.62,132628.0,42.6726,42.7027,42.6651,42.6877,132628.0
2016-03-15 14:20:00,56.62,56.63,56.58,56.59,139580.0,42.6877,42.6952,42.6575,42.6651,139580.0
2016-03-15 14:30:00,56.58,56.61,56.57,56.58,173365.0,42.6575,42.6801,42.65,42.6575,173365.0
2016-03-15 14:40:00,56.59,56.59,56.54,56.56,521677.0,42.6651,42.6651,42.6274,42.6424,521677.0
2016-03-15 14:50:00,56.57,56.58,56.54,56.58,210269.0,42.65,42.6575,42.6274,42.6575,210269.0
2016-03-15 15:00:00,56.57,56.6,56.56,56.58,301777.0,42.65,42.6726,42.6424,42.6575,301777.0
2016-03-15 15:10:00,56.58,56.65,56.58,56.64,209533.0,42.6575,42.7103,42.6575,42.7027,209533.0
2016-03-15 15:20:00,56.64,56.67,56.63,56.65,183372.0,42.7027,42.7254,42.6952,42.7103,183372.0
2016-03-15 15:30:00,56.65,56.66,56.62,56.63,469491.0,42.7103,42.7178,42.6877,42.6952,469491.0
2016-03-15 15:40:00,56.63,56.66,56.61,56.62,679553.0,42.6952,42.7178,42.6801,42.6877,679553.0
2016-03-15 15:50:00,56.61,56.67,56.59,56.65,2068583.0,42.6801,42.7254,42.6651,42.7103,2068583.0
2016-03-16 09:30:00,56.23,56.37,56.23,56.34,1029940.0,42.3936,42.4992,42.3936,42.4766,1029940.0
2016-03-16 09:40:00,56.34,56.37,56.31,56.34,662587.0,42.4766,42.4992,42.4539,42.4766,662587.0
2016-03-16 09:50:00,56.35,56.39,56.33,56.33,353856.0,42.4841,42.5143,42.469,42.469,353856.0
2016-03-16 10:00:00,56.33,56.37,56.31,56.37,265058.0,42.469,42.4992,42.4539,42.4992,265058.0
2016-03-16 10:10:00,56.37,56.44,56.35,56.4,344378.0,42.4992,42.552,42.4841,42.5218,344378.0
2016-03-16 10:20:00,56.4,56.43,56.38,56.39,210842.0,42.5218,42.5444,42.5067,42.5143,210842.0
2016-03-16 10:30:00,56.4,56.44,56.34,56.42,288783.0,42.5218,42.552,42.4766,42.5369,288783.0
2016-03-16 10:40:00,56.42,56.48,56.42,56.44,192405.0,42.5369,42.5821,42.5369,42.552,192405.0
2016-03-16 10:50:00,56.44,56.45,56.4,56.44,197747.0,42.552,42.5595,42.5218,42.552,197747.0
2016-03-16 11:00:00,56.44,56.45,56.4,56.45,165815.0,42.552,42.5595,42.5218,42.5595,165815.0
2016-03-16 11:10:00,56.46,56.47,56.44,56.46,80735.0,42.567,42.5746,42.552,42.567,80735.0
2016-03-16 11:20:00,56.46,56.48,56.43,56.43,92734.0,42.567,42.5821,42.5444,42.5444,92734.0
2016-03-16 11:30:00,56.43,56.47,56.43,56.46,247469.0,42.5444,42.5746,42.5444,42.567,247469.0
2016-03-16 11:40:00,56.46,56.47,56.4,56.41,230988.0,42.567,42.5746,42.5218,42.5293,230988.0
2016-03-16 11:50:00,56.4,56.45,56.38,56.45,175555.0,42.5218,42.5595,42.5067,42.5595,175555.0
2016-03-16 12:00:00,56.44,56.49,56.43,56.47,316053.0,42.552,42.5897,42.5444,42.5746,316053.0
2016-03-16 12:10:00,56.47,56.5,56.45,56.47,223111.0,42.5746,42.5972,42.5595,42.5746,223111.0
2016-03-16 12:20:00,56.47,56.49,56.45,56.47,122844.0,42.5746,42.5897,42.5595,42.5746,122844.0
2016-03-16 12:30:00,56.47,56.49,56.42,56.42,172205.0,42.5746,42.5897,42.5369,42.5369,172205.0
2016-03-16 12:40:00,56.43,56.44,56.35,56.36,463925.0,42.5444,42.552,42.4841,42.4916,463925.0
2016-03-16 12:50:00,56.36,56.42,56.36,56.4,279770.0,42.4916,42.5369,42.4916,42.5218,279770.0
2016-03-16 13:00:00,56.4,56.43,56.39,56.39,75542.0,42.5218,42.5444,42.5143,42.5143,75542.0
2016-03-16 13:10:00,56.4,56.4,56.32,56.35,165990.0,42.5218,42.5218,42.4615,42.4841,165990.0
2016-03-16 13:20:00,56.35,56.38,56.34,56.34,141241.0,42.4841,42.5067,42.4766,42.4766,141241.0
2016-03-16 13:30:00,56.35,56.36,56.32,56.36,106603.0,42.4841,42.4916,42.4615,42.4916,106603.0
2016-03-16 13:40:00,56.36,56.4,56.35,56.36,151859.0,42.4916,42.5218,42.4841,42.4916,151859.0
2016-03-16 13:50:00,56.37,56.39,56.33,56.38,233273.0,42.4992,42.5143,42.469,42.5067,233273.0
2016-03-16 14:00:00,56.43,56.9,56.39,56.83,2574955.0,42.5444,42.8988,42.5143,42.846,2574955.0
2016-03-16 14:10:00,56.83,56.89,56.64,56.68,1148504.0,42.846,42.8912,42.7027,42.7329,1148504.0
2016-03-16 14:20:00,56.68,56.99,56.67,56.96,1195411.0,42.7329,42.9666,42.7254,42.944,1195411.0
2016-03-16 14:30:00,56.96,57.03,56.81,56.92,997366.0,42.944,42.9968,42.8309,42.9138,997366.0
2016-03-16 14:40:00,56.92,57.15,56.92,57.12,1062170.0,42.9138,43.0873,42.9138,43.0646,1062170.0
2016-03-16 14:50:00,57.12,57.15,56.89,56.89,673167.0,43.0646,43.0873,42.8912,42.8912,673167.0
2016-03-16 15:00:00,56.89,57.01,56.87,56.99,677004.0,42.8912,42.9817,42.8762,42.9666,677004.0
2016-03-16 15:10:00,56.99,57.08,56.96,57.06,873984.0,42.9666,43.0345,42.944,43.0194,873984.0
2016-03-16 15:20:00,57.07,57.07,56.96,57.06,826798.0,43.0269,43.0269,42.944,43.0194,826798.0
2016-03-16 15:30:00,57.06,57.2,57.03,57.2,2273763.0,43.0194,43.1249,42.9968,43.1249,2273763.0
2016-03-16 15:40:00,57.2,57.22,57.1,57.13,1612019.0,43.1249,43.14,43.0496,43.0722,1612019.0
2016-03-16 15:50:00,57.13,57.19,57.09,57.18,2802517.0,43.0722,43.1174,43.042,43.1099,2802517.0
2016-03-17 09:30:00,57.19,57.22,57.08,57.09,1078922.0,43.1174,43.14,43.0345,43.042,1078922.0
2016-03-17 09:40:00,57.09,57.1,57.0,57.1,559545.0,43.042,43.0496,42.9742,43.0496,559545.0
2016-03-17 09:50:00,57.1,57.19,57.07,57.19,543591.0,43.0496,43.1174,43.0269,43.1174,543591.0
2016-03-17 10:00:00,57.19,57.27,57.15,57.23,568485.0,43.1174,43.1777,43.0873,43.1476,568485.0
2016-03-17 10:10:00,57.23,57.24,57.13,57.15,272309.0,43.1476,43.1551,43.0722,43.0873,272309.0
2016-03-17 10:20:00,57.15,57.21,57.13,57.18,277339.0,43.0873,43.1325,43.0722,43.1099,277339.0
2016-03-17 10:30:00,57.18,57.26,57.16,57.25,258830.0,43.1099,43.1702,43.0948,43.1626,258830.0
2016-03-17 10:40:00,57.26,57.35,57.23,57.35,284243.0,43.1702,43.238,43.1476,43.238,284243.0
2016-03-17 10:50:00,57.34,57.41,57.31,57.4,285359.0,43.2305,43.2833,43.2079,43.2757,285359.0
2016-03-17 11:00:00,57.41,57.41,57.32,57.37,228429.0,43.2833,43.2833,43.2154,43.2531,228429.0
2016-03-17 11:10:00,57.37,57.42,57.36,57.37,285812.0,43.2531,43.2908,43.2456,43.2531,285812.0
2016-03-17 11:20:00,57.37,57.44,57.36,57.39,321267.0,43.2531,43.3059,43.2456,43.2682,321267.0
2016-03-17 11:30:00,57.39,57.42,57.34,57.35,251593.0,43.2682,43.2908,43.2305,43.238,251593.0
2016-03-17 11:40:00,57.34,57.38,57.31,57.38,242759.0,43.2305,43.2607,43.2079,43.2607,242759.0
2016-03-17 11:50:00,57.37,57.43,57.34,57.43,234314.0,43.2531,43.2984,43.2305,43.2984,234314.0
2016-03-17 12:00:00,57.44,57.45,57.39,57.42,203572.0,43.3059,43.3134,43.2682,43.2908,203572.0
2016-03-17 12:10:00,57.42,57.46,57.41,57.45,181144.0,43.2908,43.321,43.2833,43.3134,181144.0
2016-03-17 12:20:00,57.46,57.55,57.45,57.54,572824.0,43.321,43.3888,43.3134,43.3813,572824.0
2016-03-17 12:30:00,57.54,57.63,57.53,57.61,383524.0,43.3813,43.4491,43.3737,43.4341,383524.0
2016-03-17 12:40:00,57.61,57.64,57.59,57.61,271731.0,43.4341,43.4567,43.419,43.4341,271731.0
2016-03-17 12:50:00,57.6,57.62,57.59,57.6,431234.0,43.4265,43.4416,43.419,43.4265,431234.0
2016-03-17 13:00:00,57.6,57.62,57.56,57.56,208724.0,43.4265,43.4416,43.3964,43.3964,208724.0
2016-03-17 13:10:00,57.57,57.57,57.49,57.49,234311.0,43.4039,43.4039,43.3436,43.3436,234311.0
2016-03-17 13:20:00,57.49,57.54,57.49,57.52,393724.0,43.3436,43.3813,43.3436,43.3662,393724.0
2016-03-17 13:30:00,57.51,57.59,57.49,57.58,207026.0,43.3587,43.419,43.3436,43.4114,207026.0
2016-03-17 13:40:00,57.58,57.64,57.57,57.62,324829.0,43.4114,43.4567,43.4039,43.4416,324829.0
2016-03-17 13:50:00,57.62,57.65,57.6,57.64,214918.0,43.4416,43.4642,43.4265,43.4567,214918.0
2016-03-17 14:00:00,57.64,57.65,57.6,57.64,370066.0,43.4567,43.4642,43.4265,43.4567,370066.0
2016-03-17 14:10:00,57.65,57.7,57.65,57.69,178634.0,43.4642,43.5019,43.4642,43.4944,178634.0
2016-03-17 14:20:00,57.7,57.71,57.64,57.65,350504.0,43.5019,43.5095,43.4567,43.4642,350504.0
2016-03-17 14:30:00,57.65,57.67,57.63,57.63,280291.0,43.4642,43.4793,43.4491,43.4491,280291.0
2016-03-17 14:40:00,57.64,57.66,57.62,57.66,575254.0,43.4567,43.4718,43.4416,43.4718,575254.0
2016-03-17 14:50:00,57.66,57.69,57.6,57.6,421444.0,43.4718,43.4944,43.4265,43.4265,421444.0
2016-03-17 15:00:00,57.61,57.66,57.6,57.63,339039.0,43.4341,43.4718,43.4265,43.4491,339039.0
2016-03-17 15:10:00,57.63,57.65,57.57,57.58,242380.0,43.4491,43.4642,43.4039,43.4114,242380.0
2016-03-17 15:20:00,57.58,57.68,57.57,57.68,437235.0,43.4114,43.4868,43.4039,43.4868,437235.0
2016-03-17 15:30:00,57.68,57.71,57.63,57.69,593660.0,43.4868,43.5095,43.4491,43.4944,593660.0
2016-03-17 15:40:00,57.69,57.7,57.61,57.63,724088.0,43.4944,43.5019,43.4341,43.4491,724088.0
2016-03-17 15:50:00,57.63,57.64,57.57,57.59,1908944.0,43.4491,43.4567,43.4039,43.419,1908944.0
2016-03-18 09:30:00,57.51,57.56,57.47,57.51,804720.0,43.3587,43.3964,43.3285,43.3587,804720.0
2016-03-18 09:40:00,57.52,57.54,57.46,57.47,451854.0,43.3662,43.3813,43.321,43.3285,451854.0
2016-03-18 09:50:00,57.47,57.55,57.47,57.53,390098.0,43.3285,43.3888,43.3285,43.3737,390098.0
2016-03-18 10:00:00,57.54,57.59,57.5,57.58,1089058.0,43.3813,43.419,43.3511,43.4114,1089058.0
2016-03-18 10:10:00,57.59,57.69,57.59,57.64,989037.0,43.419,43.4944,43.419,43.4567,989037.0
2016-03-18 10:20:00,57.64,57.67,57.57,57.58,1016918.0,43.4567,43.4793,43.4039,43.4114,1016918.0
2016-03-18 10:30:00,57.59,57.68,57.57,57.62,984698.0,43.419,43.4868,43.4039,43.4416,984698.0
2016-03-18 10:40:00,57.62,57.69,57.62,57.64,945712.0,43.4416,43.4944,43.4416,43.4567,945712.0
2016-03-18 10:50:00,57.63,57.65,57.61,57.62,360040.0,43.4491,43.4642,43.4341,43.4416,360040.0
2016-03-18 11:00:00,57.61,57.67,57.58,57.64,1612482.0,43.4341,43.4793,43.4114,43.4567,1612482.0
2016-03-18 11:10:00,57.65,57.69,57.61,57.66,985918.0,43.4642,43.4944,43.4341,43.4718,985918.0
2016-03-18 11:20:00,57.67,57.67,57.57,57.58,705209.0,43.4793,43.4793,43.4039,43.4114,705209.0
2016-03-18 11:30:00,57.58,57.65,57.57,57.62,1260294.0,43.4114,43.4642,43.4039,43.4416,1260294.0
2016-03-18 11:40:00,57.62,57.64,57.53,57.57,562520.0,43.4416,43.4567,43.3737,43.4039,562520.0
2016-03-18 11:50:00,57.57,57.64,57.55,57.64,1526251.0,43.4039,43.4567,43.3888,43.4567,1526251.0
2016-03-18 12:00:00,57.63,57.66,57.62,57.62,857089.0,43.4491,43.4718,43.4416,43.4416,857089.0
2016-03-18 12:10:00,57.62,57.66,57.61,57.66,252364.0,43.4416,43.4718,43.4341,43.4718,252364.0
2016-03-18 12:20:00,57.65,57.69,57.64,57.65,300614.0,43.4642,43.4944,43.4567,43.4642,300614.0
2016-03-18 12:30:00,57.64,57.65,57.56,57.61,453379.0,43.4567,43.4642,43.3964,43.4341,453379.0
2016-03-18 12:40:00,57.6,57.6,57.54,57.54,188869.0,43.4265,43.4265,43.3813,43.3813,188869.0
2016-03-18 12:50:00,57.54,57.6,57.53,57.6,118459.0,43.3813,43.4265,43.3737,43.4265,118459.0
2016-03-18 13:00:00,57.61,57.61,57.51,57.52,418143.0,43.4341,43.4341,43.3587,43.3662,418143.0
2016-03-18 13:10:00,57.52,57.53,57.46,57.47,444624.0,43.3662,43.3737,43.321,43.3285,444624.0
2016-03-18 13:20:00,57.47,57.52,57.46,57.5,404542.0,43.3285,43.3662,43.321,43.3511,404542.0
2016-03-18 13:30:00,57.5,57.51,57.42,57.43,612236.0,43.3511,43.3587,43.2908,43.2984,612236.0
2016-03-18 13:40:00,57.43,57.51,57.42,57.5,431159.0,43.2984,43.3587,43.2908,43.3511,431159.0
2016-03-18 13:50:00,57.5,57.53,57.48,57.51,163225.0,43.3511,43.3737,43.3361,43.3587,163225.0
2016-03-18 14:00:00,57.52,57.56,57.51,57.53,608073.0,43.3662,43.3964,43.3587,43.3737,608073.0
2016-03-18 14:10:00,57.53,57.57,57.49,57.52,419725.0,43.3737,43.4039,43.3436,43.3662,419725.0
2016-03-18 14:20:00,57.53,57.54,57.48,57.49,230521.0,43.3737,43.3813,43.3361,43.3436,230521.0
2016-03-18 14:30:00,57.48,57.52,57.48,57.51,216384.0,43.3361,43.3662,43.3361,43.3587,216384.0
2016-03-18 14:40:00,57.5,57.51,57.47,57.51,274788.0,43.3511,43.3587,43.3285,43.3587,274788.0
2016-03-18 14:50:00,57.51,57.51,57.46,57.48,197125.0,43.3587,43.3587,43.321,43.3361,197125.0
2016-03-18 15:00:00,57.48,57.55,57.47,57.53,346675.0,43.3361,43.3888,43.3285,43.3737,346675.0
2016-03-18 15:10:00,57.53,57.6,57.52,57.57,324114.0,43.3737,43.4265,43.3662,43.4039,324114.0
2016-03-18 15:20:00,57.57,57.59,57.55,57.57,411132.0,43.4039,43.419,43.3888,43.4039,411132.0
2016-03-18 15:30:00,57.57,57.58,57.54,57.58,641948.0,43.4039,43.4114,43.3813,43.4114,641948.0
2016-03-18 15:40:00,57.58,57.6,57.55,57.58,830350.0,43.4114,43.4265,43.3888,43.4114,830350.0
2016-03-18 15:50:00,57.58,57.6,57.51,57.51,3542921.0,43.4114,43.4265,43.3587,43.3587,3542921.0
2016-03-21 09:30:00,57.36,57.46,57.35,57.45,588806.0,43.2456,43.321,43.238,43.3134,588806.0
2016-03-21 09:40:00,57.46,57.53,57.45,57.48,356356.0,43.321,43.3737,43.3134,43.3361,356356.0
2016-03-21 09:50:00,57.49,57.52,57.45,57.47,451979.0,43.3436,43.3662,43.3134,43.3285,451979.0
2016-03-21 10:00:00,57.46,57.5,57.33,57.33,460547.0,43.321,43.3511,43.223,43.223,460547.0
2016-03-21 10:10:00,57.33,57.33,57.27,57.32,237251.0,43.223,43.223,43.1777,43.2154,237251.0
2016-03-21 10:20:00,57.31,57.38,57.29,57.32,338295.0,43.2079,43.2607,43.1928,43.2154,338295.0
2016-03-21 10:30:00,57.31,57.37,57.26,57.34,763818.0,43.2079,43.2531,43.1702,43.2305,763818.0
2016-03-21 10:40:00,57.34,57.35,57.23,57.29,289470.0,43.2305,43.238,43.1476,43.1928,289470.0
2016-03-21 10:50:00,57.3,57.32,57.26,57.27,226761.0,43.2003,43.2154,43.1702,43.1777,226761.0
2016-03-21 11:00:00,57.27,57.36,57.25,57.34,259433.0,43.1777,43.2456,43.1626,43.2305,259433.0
2016-03-21 11:10:00,57.34,57.45,57.33,57.45,210054.0,43.2305,43.3134,43.223,43.3134,210054.0
2016-03-21 11:20:00,57.45,57.48,57.42,57.43,310130.0,43.3134,43.3361,43.2908,43.2984,310130.0
2016-03-21 11:30:00,57.43,57.49,57.41,57.44,237037.0,43.2984,43.3436,43.2833,43.3059,237037.0
2016-03-21 11:40:00,57.44,57.45,57.4,57.41,173604.0,43.3059,43.3134,43.2757,43.2833,173604.0
2016-03-21 11:50:00,57.42,57.43,57.37,57.37,203656.0,43.2908,43.2984,43.2531,43.2531,203656.0
2016-03-21 12:00:00,57.36,57.37,57.32,57.36,205857.0,43.2456,43.2531,43.2154,43.2456,205857.0
2016-03-21 12:10:00,57.36,57.39,57.32,57.34,195474.0,43.2456,43.2682,43.2154,43.2305,195474.0
2016-03-21 12:20:00,57.34,57.37,57.3,57.37,379757.0,43.2305,43.2531,43.2003,43.2531,379757.0
2016-03-21 12:30:00,57.37,57.42,57.37,57.42,634412.0,43.2531,43.2908,43.2531,43.2908,634412.0
2016-03-21 12:40:00,57.42,57.42,57.31,57.33,390562.0,43.2908,43.2908,43.2079,43.223,390562.0
2016-03-21 12:50:00,57.33,57.38,57.32,57.38,361228.0,43.223,43.2607,43.2154,43.2607,361228.0
2016-03-21 13:00:00,57.38,57.39,57.35,57.37,255105.0,43.2607,43.2682,43.238,43.2531,255105.0
2016-03-21 13:10:00,57.37,57.43,57.36,57.43,253309.0,43.2531,43.2984,43.2456,43.2984,253309.0
2016-03-21 13:20:00,57.43,57.48,57.4,57.47,1085281.0,43.2984,43.3361,43.2757,43.3285,1085281.0
2016-03-21 13:30:00,57.47,57.47,57.43,57.45,238231.0,43.3285,43.3285,43.2984,43.3134,238231.0
2016-03-21 13:40:00,57.44,57.45,57.39,57.41,227654.0,43.3059,43.3134,43.2682,43.2833,227654.0
2016-03-21 13:50:00,57.41,57.47,57.39,57.45,210719.0,43.2833,43.3285,43.2682,43.3134,210719.0
2016-03-21 14:00:00,57.46,57.48,57.42,57.44,269350.0,43.321,43.3361,43.2908,43.3059,269350.0
2016-03-21 14:10:00,57.44,57.51,57.43,57.49,635267.0,43.3059,43.3587,43.2984,43.3436,635267.0
2016-03-21 14:20:00,57.49,57.52,57.48,57.5,402597.0,43.3436,43.3662,43.3361,43.3511,402597.0
2016-03-21 14:30:00,57.49,57.54,57.48,57.53,261876.0,43.3436,43.3813,43.3361,43.3737,261876.0
2016-03-21 14:40:00,57.53,57.54,57.48,57.48,394392.0,43.3737,43.3813,43.3361,43.3361,394392.0
2016-03-21 14:50:00,57.48,57.52,57.47,57.51,189395.0,43.3361,43.3662,43.3285,43.3587,189395.0
2016-03-21 15:00:00,57.51,57.52,57.47,57.49,243402.0,43.3587,43.3662,43.3285,43.3436,243402.0
2016-03-21 15:10:00,57.5,57.5,57.45,57.46,222771.0,43.3511,43.3511,43.3134,43.321,222771.0
2016-03-21 15:20:00,57.45,57.49,57.44,57.46,244550.0,43.3134,43.3436,43.3059,43.321,244550.0
2016-03-21 15:30:00,57.47,57.47,57.39,57.41,274141.0,43.3285,43.3285,43.2682,43.2833,274141.0
2016-03-21 15:40:00,57.41,57.44,57.38,57.39,751806.0,43.2833,43.3059,43.2607,43.2682,751806.0
2016-03-21 15:50:00,57.39,57.42,57.36,57.4,3046170.0,43.2682,43.2908,43.2456,43.2757,3046170.0
2016-03-22 09:30:00,56.95,57.03,56.9,56.99,1383462.0,42.9365,42.9968,42.8988,42.9666,1383462.0
2016-03-22 09:40:00,56.99,57.03,56.94,56.95,682488.0,42.9666,42.9968,42.9289,42.9365,682488.0
2016-03-22 09:50:00,56.94,57.09,56.93,57.08,532788.0,42.9289,43.042,42.9214,43.0345,532788.0
2016-03-22 10:00:00,57.08,57.12,57.02,57.02,621866.0,43.0345,43.0646,42.9892,42.9892,621866.0
2016-03-22 10:10:00,57.02,57.09,57.02,57.08,717923.0,42.9892,43.042,42.9892,43.0345,717923.0
2016-03-22 10:20:00,57.08,57.2,57.08,57.18,363582.0,43.0345,43.1249,43.0345,43.1099,363582.0
2016-03-22 10:30:00,57.19,57.24,57.14,57.24,320228.0,43.1174,43.1551,43.0797,43.1551,320228.0
2016-03-22 10:40:00,57.24,57.25,57.19,57.25,228475.0,43.1551,43.1626,43.1174,43.1626,228475.0
2016-03-22 10:50:00,57.25,57.27,57.18,57.18,250485.0,43.1626,43.1777,43.1099,43.1099,250485.0
2016-03-22 11:00:00,57.18,57.21,57.14,57.2,236587.0,43.1099,43.1325,43.0797,43.1249,236587.0
2016-03-22 11:10:00,57.2,57.29,57.19,57.28,309090.0,43.1249,43.1928,43.1174,43.1853,309090.0
2016-03-22 11:20:00,57.28,57.28,57.2,57.23,215526.0,43.1853,43.1853,43.1249,43.1476,215526.0
2016-03-22 11:30:00,57.23,57.24,57.16,57.16,221774.0,43.1476,43.1551,43.0948,43.0948,221774.0
2016-03-22 11:40:00,57.15,57.18,57.12,57.13,171616.0,43.0873,43.1099,43.0646,43.0722,171616.0
2016-03-22 11:50:00,57.13,57.17,57.11,57.15,150194.0,43.0722,43.1023,43.0571,43.0873,150194.0
2016-03-22 12:00:00,57.16,57.2,57.14,57.18,355214.0,43.0948,43.1249,43.0797,43.1099,355214.0
2016-03-22 12:10:00,57.18,57.22,57.16,57.19,160055.0,43.1099,43.14,43.0948,43.1174,160055.0
2016-03-22 12:20:00,57.19,57.29,57.18,57.27,501381.0,43.1174,43.1928,43.1099,43.1777,501381.0
2016-03-22 12:30:00,57.28,57.32,57.26,57.3,467367.0,43.1853,43.2154,43.1702,43.2003,467367.0
2016-03-22 12:40:00,57.3,57.35,57.29,57.32,270578.0,43.2003,43.238,43.1928,43.2154,270578.0
2016-03-22 12:50:00,57.31,57.37,57.31,57.37,357804.0,43.2079,43.2531,43.2079,43.2531,357804.0
2016-03-22 13:00:00,57.36,57.37,57.32,57.33,152525.0,43.2456,43.2531,43.2154,43.223,152525.0
2016-03-22 13:10:00,57.33,57.34,57.31,57.33,356848.0,43.223,43.2305,43.2079,43.223,356848.0
2016-03-22 13:20:00,57.32,57.39,57.32,57.37,141040.0,43.2154,43.2682,43.2154,43.2531,141040.0
2016-03-22 13:30:00,57.37,57.39,57.35,57.36,164242.0,43.2531,43.2682,43.238,43.2456,164242.0
2016-03-22 13:40:00,57.36,57.37,57.32,57.33,143491.0,43.2456,43.2531,43.2154,43.223,143491.0
2016-03-22 13:50:00,57.34,57.39,57.32,57.35,248713.0,43.2305,43.2682,43.2154,43.238,248713.0
2016-03-22 14:00:00,57.35,57.38,57.35,57.35,225851.0,43.238,43.2607,43.238,43.238,225851.0
2016-03-22 14:10:00,57.35,57.38,57.31,57.34,802633.0,43.238,43.2607,43.2079,43.2305,802633.0
2016-03-22 14:20:00,57.34,57.36,57.31,57.35,150540.0,43.2305,43.2456,43.2079,43.238,150540.0
2016-03-22 14:30:00,57.36,57.39,57.34,57.39,218805.0,43.2456,43.2682,43.2305,43.2682,218805.0
2016-03-22 14:40:00,57.39,57.4,57.36,57.38,193719.0,43.2682,43.2757,43.2456,43.2607,193719.0
2016-03-22 14:50:00,57.37,57.39,57.31,57.31,208287.0,43.2531,43.2682,43.2079,43.2079,208287.0
2016-03-22 15:00:00,57.31,57.32,57.28,57.3,218776.0,43.2079,43.2154,43.1853,43.2003,218776.0
2016-03-22 15:10:00,57.3,57.31,57.23,57.26,354068.0,43.2003,43.2079,43.1476,43.1702,354068.0
2016-03-22 15:20:00,57.26,57.3,57.25,57.27,284546.0,43.1702,43.2003,43.1626,43.1777,284546.0
2016-03-22 15:30:00,57.27,57.32,57.26,57.29,921416.0,43.1777,43.2154,43.1702,43.1928,921416.0
2016-03-22 15:40:00,57.28,57.33,57.27,57.29,376981.0,43.1853,43.223,43.1777,43.1928,376981.0
2016-03-22 15:50:00,57.28,57.32,57.25,57.28,898575.0,43.1853,43.2154,43.1626,43.1853,898575.0
2016-03-23 09:30:00,57.16,57.18,57.05,57.1,783340.0,43.0948,43.1099,43.0119,43.0496,783340.0
2016-03-23 09:40:00,57.1,57.1,57.0,57.01,681209.0,43.0496,43.0496,42.9742,42.9817,681209.0
2016-03-23 09:50:00,57.02,57.05,56.99,57.01,322024.0,42.9892,43.0119,42.9666,42.9817,322024.0
2016-03-23 10:00:00,57.0,57.01,56.91,56.95,287859.0,42.9742,42.9817,42.9063,42.9365,287859.0
2016-03-23 10:10:00,56.96,57.06,56.95,56.99,574296.0,42.944,43.0194,42.9365,42.9666,574296.0
2016-03-23 10:20:00,56.99,57.03,56.99,57.01,190658.0,42.9666,42.9968,42.9666,42.9817,190658.0
2016-03-23 10:30:00,57.0,57.06,56.87,56.92,382882.0,42.9742,43.0194,42.8762,42.9138,382882.0
2016-03-23 10:40:00,56.91,56.99,56.86,56.99,371941.0,42.9063,42.9666,42.8686,42.9666,371941.0
2016-03-23 10:50:00,56.99,56.99,56.89,56.9,288814.0,42.9666,42.9666,42.8912,42.8988,288814.0
2016-03-23 11:00:00,56.89,56.92,56.82,56.92,260964.0,42.8912,42.9138,42.8385,42.9138,260964.0
2016-03-23 11:10:00,56.92,56.92,56.8,56.8,246767.0,42.9138,42.9138,42.8234,42.8234,246767.0
2016-03-23 11:20:00,56.81,56.87,56.8,56.83,379379.0,42.8309,42.8762,42.8234,42.846,379379.0
2016-03-23 11:30:00,56.82,56.84,56.77,56.81,305865.0,42.8385,42.8535,42.8008,42.8309,305865.0
2016-03-23 11:40:00,56.81,56.85,56.77,56.79,901133.0,42.8309,42.8611,42.8008,42.8158,901133.0
2016-03-23 11:50:00,56.79,56.82,56.74,56.82,362266.0,42.8158,42.8385,42.7781,42.8385,362266.0
2016-03-23 12:00:00,56.83,56.86,56.8,56.83,151047.0,42.846,42.8686,42.8234,42.846,151047.0
2016-03-23 12:10:00,56.83,56.9,56.82,56.89,185758.0,42.846,42.8988,42.8385,42.8912,185758.0
2016-03-23 12:20:00,56.9,56.92,56.86,56.91,199936.0,42.8988,42.9138,42.8686,42.9063,199936.0
2016-03-23 12:30:00,56.91,56.96,56.86,56.88,437326.0,42.9063,42.944,42.8686,42.8837,437326.0
2016-03-23 12:40:00,56.88,56.9,56.86,56.87,212608.0,42.8837,42.8988,42.8686,42.8762,212608.0
2016-03-23 12:50:00,56.87,56.87,56.83,56.87,181168.0,42.8762,42.8762,42.846,42.8762,181168.0
2016-03-23 13:00:00,56.88,56.88,56.83,56.85,268103.0,42.8837,42.8837,42.846,42.8611,268103.0
2016-03-23 13:10:00,56.85,56.9,56.85,56.88,155122.0,42.8611,42.8988,42.8611,42.8837,155122.0
2016-03-23 13:20:00,56.88,56.88,56.84,56.86,512414.0,42.8837,42.8837,42.8535,42.8686,512414.0
2016-03-23 13:30:00,56.86,56.87,56.81,56.83,189050.0,42.8686,42.8762,42.8309,42.846,189050.0
2016-03-23 13:40:00,56.82,56.84,56.81,56.82,301348.0,42.8385,42.8535,42.8309,42.8385,301348.0
2016-03-23 13:50:00,56.82,56.87,56.81,56.87,97548.0,42.8385,42.8762,42.8309,42.8762,97548.0
2016-03-23 14:00:00,56.87,56.91,56.85,56.9,151276.0,42.8762,42.9063,42.8611,42.8988,151276.0
2016-03-23 14:10:00,56.9,56.94,56.89,56.92,102178.0,42.8988,42.9289,42.8912,42.9138,102178.0
2016-03-23 14:20:00,56.91,56.92,56.81,56.83,223614.0,42.9063,42.9138,42.8309,42.846,223614.0
2016-03-23 14:30:00,56.83,56.86,56.79,56.79,301432.0,42.846,42.8686,42.8158,42.8158,301432.0
2016-03-23 14:40:00,56.79,56.8,56.7,56.71,141901.0,42.8158,42.8234,42.748,42.7555,141901.0
2016-03-23 14:50:00,56.71,56.73,56.68,56.69,370523.0,42.7555,42.7706,42.7329,42.7404,370523.0
2016-03-23 15:00:00,56.68,56.72,56.67,56.7,404330.0,42.7329,42.7631,42.7254,42.748,404330.0
2016-03-23 15:10:00,56.71,56.72,56.68,56.71,179879.0,42.7555,42.7631,42.7329,42.7555,179879.0
2016-03-23 15:20:00,56.71,56.72,56.65,56.7,251244.0,42.7555,42.7631,42.7103,42.748,251244.0
2016-03-23 15:30:00,56.7,56.75,56.68,56.71,445785.0,42.748,42.7857,42.7329,42.7555,445785.0
2016-03-23 15:40:00,56.72,56.76,56.69,56.74,746121.0,42.7631,42.7932,42.7404,42.7781,746121.0
2016-03-23 15:50:00,56.74,56.76,56.7,56.71,3003696.0,42.7781,42.7932,42.748,42.7555,3003696.0
2016-03-24 09:30:00,56.02,56.07,55.95,56.07,1169632.0,42.2353,42.273,42.1825,42.273,1169632.0
2016-03-24 09:40:00,56.07,56.12,56.02,56.06,1434009.0,42.273,42.3107,42.2353,42.2655,1434009.0
2016-03-24 09:50:00,56.06,56.13,56.05,56.12,511244.0,42.2655,42.3182,42.2579,42.3107,511244.0
2016-03-24 10:00:00,56.12,56.13,56.06,56.06,343675.0,42.3107,42.3182,42.2655,42.2655,343675.0
2016-03-24 10:10:00,56.07,56.09,56.03,56.05,301307.0,42.273,42.2881,42.2428,42.2579,301307.0
2016-03-24 10:20:00,56.05,56.13,56.05,56.06,294395.0,42.2579,42.3182,42.2579,42.2655,294395.0
2016-03-24 10:30:00,56.05,56.15,56.05,56.14,825956.0,42.2579,42.3333,42.2579,42.3258,825956.0
2016-03-24 10:40:00,56.13,56.18,56.11,56.18,249375.0,42.3182,42.3559,42.3032,42.3559,249375.0
2016-03-24 10:50:00,56.17,56.25,56.17,56.24,177452.0,42.3484,42.4087,42.3484,42.4012,177452.0
2016-03-24 11:00:00,56.23,56.29,56.22,56.25,172163.0,42.3936,42.4389,42.3861,42.4087,172163.0
2016-03-24 11:10:00,56.25,56.27,56.14,56.16,220690.0,42.4087,42.4238,42.3258,42.3409,220690.0
2016-03-24 11:20:00,56.16,56.16,56.1,56.13,181858.0,42.3409,42.3409,42.2956,42.3182,181858.0
2016-03-24 11:30:00,56.12,56.18,56.11,56.14,177117.0,42.3107,42.3559,42.3032,42.3258,177117.0
2016-03-24 11:40:00,56.15,56.17,56.1,56.15,154690.0,42.3333,42.3484,42.2956,42.3333,154690.0
2016-03-24 11:50:00,56.15,56.17,56.12,56.16,107883.0,42.3333,42.3484,42.3107,42.3409,107883.0
2016-03-24 12:00:00,56.16,56.24,56.15,56.21,278899.0,42.3409,42.4012,42.3333,42.3786,278899.0
2016-03-24 12:10:00,56.22,56.22,56.09,56.09,243739.0,42.3861,42.3861,42.2881,42.2881,243739.0
2016-03-24 12:20:00,56.1,56.17,56.07,56.17,369508.0,42.2956,42.3484,42.273,42.3484,369508.0
2016-03-24 12:30:00,56.17,56.17,56.05,56.05,237544.0,42.3484,42.3484,42.2579,42.2579,237544.0
2016-03-24 12:40:00,56.06,56.07,56.01,56.07,190955.0,42.2655,42.273,42.2278,42.273,190955.0
2016-03-24 12:50:00,56.06,56.09,56.06,56.07,425162.0,42.2655,42.2881,42.2655,42.273,425162.0
2016-03-24 13:00:00,56.08,56.12,56.07,56.11,168088.0,42.2805,42.3107,42.273,42.3032,168088.0
2016-03-24 13:10:00,56.11,56.16,56.1,56.16,271433.0,42.3032,42.3409,42.2956,42.3409,271433.0
2016-03-24 13:20:00,56.15,56.19,56.13,56.18,237973.0,42.3333,42.3635,42.3182,42.3559,237973.0
2016-03-24 13:30:00,56.18,56.19,56.15,56.17,146077.0,42.3559,42.3635,42.3333,42.3484,146077.0
2016-03-24 13:40:00,56.17,56.21,56.17,56.2,300849.0,42.3484,42.3786,42.3484,42.371,300849.0
2016-03-24 13:50:00,56.2,56.24,56.2,56.22,349757.0,42.371,42.4012,42.371,42.3861,349757.0
2016-03-24 14:00:00,56.23,56.23,56.16,56.17,185224.0,42.3936,42.3936,42.3409,42.3484,185224.0
2016-03-24 14:10:00,56.17,56.2,56.16,56.19,293156.0,42.3484,42.371,42.3409,42.3635,293156.0
2016-03-24 14:20:00,56.2,56.23,56.16,56.21,288384.0,42.371,42.3936,42.3409,42.3786,288384.0
2016-03-24 14:30:00,56.21,56.25,56.19,56.24,289898.0,42.3786,42.4087,42.3635,42.4012,289898.0
2016-03-24 14:40:00,56.23,56.25,56.23,56.25,91454.0,42.3936,42.4087,42.3936,42.4087,91454.0
2016-03-24 14:50:00,56.25,56.27,56.23,56.25,131314.0,42.4087,42.4238,42.3936,42.4087,131314.0
2016-03-24 15:00:00,56.25,56.26,56.21,56.23,356166.0,42.4087,42.4163,42.3786,42.3936,356166.0
2016-03-24 15:10:00,56.23,56.29,56.23,56.27,480251.0,42.3936,42.4389,42.3936,42.4238,480251.0
2016-03-24 15:20:00,56.27,56.29,56.25,56.27,247946.0,42.4238,42.4389,42.4087,42.4238,247946.0
2016-03-24 15:30:00,56.27,56.29,56.24,56.27,438899.0,42.4238,42.4389,42.4012,42.4238,438899.0
2016-03-24 15:40:00,56.27,56.3,56.25,56.3,1111483.0,42.4238,42.4464,42.4087,42.4464,1111483.0
2016-03-24 15:50:00,56.3,56.35,56.29,56.35,1359722.0,42.4464,42.4841,42.4389,42.4841,1359722.0
2016-03-28 09:30:00,56.74,56.76,56.65,56.66,996223.0,42.7781,42.7932,42.7103,42.7178,996223.0
2016-03-28 09:40:00,56.66,56.69,56.63,56.64,563607.0,42.7178,42.7404,42.6952,42.7027,563607.0
2016-03-28 09:50:00,56.64,56.7,56.64,56.69,261414.0,42.7027,42.748,42.7027,42.7404,261414.0
2016-03-28 10:00:00,56.7,56.71,56.61,56.66,233415.0,42.748,42.7555,42.6801,42.7178,233415.0
2016-03-28 10:10:00,56.66,56.7,56.65,56.69,154181.0,42.7178,42.748,42.7103,42.7404,154181.0
2016-03-28 10:20:00,56.69,56.72,56.67,56.7,134457.0,42.7404,42.7631,42.7254,42.748,134457.0
2016-03-28 10:30:00,56.7,56.7,56.6,56.61,223805.0,42.748,42.748,42.6726,42.6801,223805.0
2016-03-28 10:40:00,56.6,56.62,56.55,56.61,161227.0,42.6726,42.6877,42.6349,42.6801,161227.0
2016-03-28 10:50:00,56.62,56.62,56.59,56.62,233617.0,42.6877,42.6877,42.6651,42.6877,233617.0
2016-03-28 11:00:00,56.62,56.67,56.61,56.62,172301.0,42.6877,42.7254,42.6801,42.6877,172301.0
2016-03-28 11:10:00,56.62,56.63,56.58,56.59,153826.0,42.6877,42.6952,42.6575,42.6651,153826.0
2016-03-28 11:20:00,56.59,56.65,56.57,56.65,373399.0,42.6651,42.7103,42.65,42.7103,373399.0
2016-03-28 11:30:00,56.65,56.67,56.64,56.65,234172.0,42.7103,42.7254,42.7027,42.7103,234172.0
2016-03-28 11:40:00,56.64,56.69,56.62,56.68,210262.0,42.7027,42.7404,42.6877,42.7329,210262.0
2016-03-28 11:50:00,56.68,56.68,56.63,56.67,267173.0,42.7329,42.7329,42.6952,42.7254,267173.0
2016-03-28 12:00:00,56.68,56.69,56.62,56.63,302582.0,42.7329,42.7404,42.6877,42.6952,302582.0
2016-03-28 12:10:00,56.63,56.66,56.61,56.65,176588.0,42.6952,42.7178,42.6801,42.7103,176588.0
2016-03-28 12:20:00,56.66,56.67,56.63,56.64,165483.0,42.7178,42.7254,42.6952,42.7027,165483.0
2016-03-28 12:30:00,56.64,56.71,56.62,56.7,223840.0,42.7027,42.7555,42.6877,42.748,223840.0
2016-03-28 12:40:00,56.7,56.72,56.69,56.7,212820.0,42.748,42.7631,42.7404,42.748,212820.0
2016-03-28 12:50:00,56.71,56.72,56.68,56.71,141991.0,42.7555,42.7631,42.7329,42.7555,141991.0
2016-03-28 13:00:00,56.72,56.72,56.68,56.7,192220.0,42.7631,42.7631,42.7329,42.748,192220.0
2016-03-28 13:10:00,56.71,56.72,56.68,56.69,266579.0,42.7555,42.7631,42.7329,42.7404,266579.0
2016-03-28 13:20:00,56.7,56.7,56.66,56.67,84579.0,42.748,42.748,42.7178,42.7254,84579.0
2016-03-28 13:30:00,56.67,56.69,56.66,56.68,87923.0,42.7254,42.7404,42.7178,42.7329,87923.0
2016-03-28 13:40:00,56.68,56.69,56.67,56.68,95329.0,42.7329,42.7404,42.7254,42.7329,95329.0
2016-03-28 13:50:00,56.68,56.71,56.67,56.67,373184.0,42.7329,42.7555,42.7254,42.7254,373184.0
2016-03-28 14:00:00,56.68,56.75,56.67,56.74,227787.0,42.7329,42.7857,42.7254,42.7781,227787.0
2016-03-28 14:10:00,56.73,56.74,56.71,56.72,258500.0,42.7706,42.7781,42.7555,42.7631,258500.0
2016-03-28 14:20:00,56.71,56.71,56.66,56.69,149308.0,42.7555,42.7555,42.7178,42.7404,149308.0
2016-03-28 14:30:00,56.68,56.69,56.66,56.69,129186.0,42.7329,42.7404,42.7178,42.7404,129186.0
2016-03-28 14:40:00,56.69,56.69,56.64,56.68,850731.0,42.7404,42.7404,42.7027,42.7329,850731.0
2016-03-28 14:50:00,56.68,56.69,56.62,56.66,408812.0,42.7329,42.7404,42.6877,42.7178,408812.0
2016-03-28 15:00:00,56.65,56.75,56.65,56.74,733551.0,42.7103,42.7857,42.7103,42.7781,733551.0
2016-03-28 15:10:00,56.74,56.78,56.74,56.75,477791.0,42.7781,42.8083,42.7781,42.7857,477791.0
2016-03-28 15:20:00,56.74,56.77,56.7,56.73,396709.0,42.7781,42.8008,42.748,42.7706,396709.0
2016-03-28 15:30:00,56.72,56.74,56.69,56.71,429171.0,42.7631,42.7781,42.7404,42.7555,429171.0
2016-03-28 15:40:00,56.72,56.74,56.68,56.71,283118.0,42.7631,42.7781,42.7329,42.7555,283118.0
2016-03-28 15:50:00,56.7,56.71,56.64,56.7,1834513.0,42.748,42.7555,42.7027,42.748,1834513.0
2016-03-29 09:30:00,56.42,56.42,56.32,56.36,817945.0,42.5369,42.5369,42.4615,42.4916,817945.0
2016-03-29 09:40:00,56.36,56.36,56.29,56.34,304634.0,42.4916,42.4916,42.4389,42.4766,304634.0
2016-03-29 09:50:00,56.33,56.43,56.28,56.41,224753.0,42.469,42.5444,42.4313,42.5293,224753.0
2016-03-29 10:00:00,56.41,56.49,56.4,56.48,474871.0,42.5293,42.5897,42.5218,42.5821,474871.0
2016-03-29 10:10:00,56.49,56.5,56.43,56.46,386524.0,42.5897,42.5972,42.5444,42.567,386524.0
2016-03-29 10:20:00,56.46,56.54,56.45,56.51,194593.0,42.567,42.6274,42.5595,42.6047,194593.0
2016-03-29 10:30:00,56.52,56.55,56.47,56.52,244645.0,42.6123,42.6349,42.5746,42.6123,244645.0
2016-03-29 10:40:00,56.52,56.55,56.48,56.55,357449.0,42.6123,42.6349,42.5821,42.6349,357449.0
2016-03-29 10:50:00,56.54,56.55,56.43,56.46,305142.0,42.6274,42.6349,42.5444,42.567,305142.0
2016-03-29 11:00:00,56.47,56.51,56.45,56.48,245217.0,42.5746,42.6047,42.5595,42.5821,245217.0
2016-03-29 11:10:00,56.48,56.51,56.45,56.5,114747.0,42.5821,42.6047,42.5595,42.5972,114747.0
2016-03-29 11:20:00,56.5,56.54,56.47,56.53,365385.0,42.5972,42.6274,42.5746,42.6198,365385.0
2016-03-29 11:30:00,56.52,56.57,56.5,56.53,310955.0,42.6123,42.65,42.5972,42.6198,310955.0
2016-03-29 11:40:00,56.54,56.59,56.52,56.57,292928.0,42.6274,42.6651,42.6123,42.65,292928.0
2016-03-29 11:50:00,56.58,56.59,56.56,56.58,356152.0,42.6575,42.6651,42.6424,42.6575,356152.0
2016-03-29 12:00:00,56.58,56.58,56.55,56.57,152438.0,42.6575,42.6575,42.6349,42.65,152438.0
2016-03-29 12:10:00,56.57,56.6,56.56,56.56,81692.0,42.65,42.6726,42.6424,42.6424,81692.0
2016-03-29 12:20:00,56.57,56.95,56.56,56.93,1010258.0,42.65,42.9365,42.6424,42.9214,1010258.0
2016-03-29 12:30:00,56.94,56.99,56.9,56.9,270457.0,42.9289,42.9666,42.8988,42.8988,270457.0
2016-03-29 12:40:00,56.91,57.05,56.91,57.0,285761.0,42.9063,43.0119,42.9063,42.9742,285761.0
2016-03-29 12:50:00,57.01,57.04,56.95,56.96,173083.0,42.9817,43.0043,42.9365,42.944,173083.0
2016-03-29 13:00:00,56.97,57.0,56.92,56.95,218677.0,42.9515,42.9742,42.9138,42.9365,218677.0
2016-03-29 13:10:00,56.95,56.98,56.92,56.98,219485.0,42.9365,42.9591,42.9138,42.9591,219485.0
2016-03-29 13:20:00,56.98,57.0,56.94,56.96,181078.0,42.9591,42.9742,42.9289,42.944,181078.0
2016-03-29 13:30:00,56.96,56.99,56.92,56.95,414729.0,42.944,42.9666,42.9138,42.9365,414729.0
2016-03-29 13:40:00,56.94,57.01,56.94,57.0,1019130.0,42.9289,42.9817,42.9289,42.9742,1019130.0
2016-03-29 13:50:00,57.0,57.04,56.99,57.02,127322.0,42.9742,43.0043,42.9666,42.9892,127322.0
2016-03-29 14:00:00,57.02,57.08,56.99,57.05,239986.0,42.9892,43.0345,42.9666,43.0119,239986.0
2016-03-29 14:10:00,57.05,57.16,57.05,57.15,245595.0,43.0119,43.0948,43.0119,43.0873,245595.0
2016-03-29 14:20:00,57.15,57.22,57.12,57.2,1676169.0,43.0873,43.14,43.0646,43.1249,1676169.0
2016-03-29 14:30:00,57.21,57.23,57.19,57.23,913883.0,43.1325,43.1476,43.1174,43.1476,913883.0
2016-03-29 14:40:00,57.23,57.25,57.21,57.25,335898.0,43.1476,43.1626,43.1325,43.1626,335898.0
2016-03-29 14:50:00,57.24,57.25,57.2,57.23,750700.0,43.1551,43.1626,43.1249,43.1476,750700.0
2016-03-29 15:00:00,57.23,57.29,57.21,57.29,528464.0,43.1476,43.1928,43.1325,43.1928,528464.0
2016-03-29 15:10:00,57.28,57.3,57.28,57.29,607107.0,43.1853,43.2003,43.1853,43.1928,607107.0
2016-03-29 15:20:00,57.29,57.33,57.29,57.31,393282.0,43.1928,43.223,43.1928,43.2079,393282.0
2016-03-29 15:30:00,57.31,57.31,57.26,57.3,575403.0,43.2079,43.2079,43.1702,43.2003,575403.0
2016-03-29 15:40:00,57.29,57.3,57.26,57.26,621279.0,43.1928,43.2003,43.1702,43.1702,621279.0
2016-03-29 15:50:00,57.27,57.32,57.26,57.3,2235202.0,43.1777,43.2154,43.1702,43.2003,2235202.0
2016-03-30 09:30:00,57.79,57.85,57.76,57.84,1065465.0,43.5698,43.615,43.5472,43.6075,1065465.0
2016-03-30 09:40:00,57.85,57.93,57.81,57.92,919712.0,43.615,43.6753,43.5848,43.6678,919712.0
2016-03-30 09:50:00,57.93,57.97,57.9,57.92,498908.0,43.6753,43.7055,43.6527,43.6678,498908.0
2016-03-30 10:00:00,57.93,57.94,57.88,57.9,427193.0,43.6753,43.6829,43.6376,43.6527,427193.0
2016-03-30 10:10:00,57.9,57.97,57.88,57.96,421015.0,43.6527,43.7055,43.6376,43.6979,421015.0
2016-03-30 10:20:00,57.97,57.98,57.93,57.95,301804.0,43.7055,43.713,43.6753,43.6904,301804.0
2016-03-30 10:30:00,57.96,58.06,57.95,58.01,323435.0,43.6979,43.7733,43.6904,43.7356,323435.0
2016-03-30 10:40:00,58.02,58.06,57.95,57.98,460722.0,43.7432,43.7733,43.6904,43.713,460722.0
2016-03-30 10:50:00,57.97,58.01,57.94,57.98,659044.0,43.7055,43.7356,43.6829,43.713,659044.0
2016-03-30 11:00:00,57.98,58.01,57.94,57.96,284410.0,43.713,43.7356,43.6829,43.6979,284410.0
2016-03-30 11:10:00,57.95,57.97,57.9,57.91,251905.0,43.6904,43.7055,43.6527,43.6602,251905.0
2016-03-30 11:20:00,57.91,57.91,57.83,57.85,547877.0,43.6602,43.6602,43.5999,43.615,547877.0
2016-03-30 11:30:00,57.85,57.85,57.71,57.74,665640.0,43.615,43.615,43.5095,43.5321,665640.0
2016-03-30 11:40:00,57.73,57.79,57.71,57.77,188028.0,43.5245,43.5698,43.5095,43.5547,188028.0
2016-03-30 11:50:00,57.77,57.79,57.75,57.79,260814.0,43.5547,43.5698,43.5396,43.5698,260814.0
2016-03-30 12:00:00,57.79,57.79,57.74,57.76,204868.0,43.5698,43.5698,43.5321,43.5472,204868.0
2016-03-30 12:10:00,57.76,57.81,57.74,57.79,285020.0,43.5472,43.5848,43.5321,43.5698,285020.0
2016-03-30 12:20:00,57.79,57.81,57.74,57.75,292711.0,43.5698,43.5848,43.5321,43.5396,292711.0
2016-03-30 12:30:00,57.75,57.78,57.7,57.72,316695.0,43.5396,43.5622,43.5019,43.517,316695.0
2016-03-30 12:40:00,57.73,57.74,57.68,57.7,223266.0,43.5245,43.5321,43.4868,43.5019,223266.0
2016-03-30 12:50:00,57.7,57.73,57.7,57.73,136132.0,43.5019,43.5245,43.5019,43.5245,136132.0
2016-03-30 13:00:00,57.73,57.76,57.69,57.71,194057.0,43.5245,43.5472,43.4944,43.5095,194057.0
2016-03-30 13:10:00,57.71,57.71,57.68,57.69,104121.0,43.5095,43.5095,43.4868,43.4944,104121.0
2016-03-30 13:20:00,57.69,57.7,57.67,57.67,186097.0,43.4944,43.5019,43.4793,43.4793,186097.0
2016-03-30 13:30:00,57.66,57.69,57.64,57.69,261813.0,43.4718,43.4944,43.4567,43.4944,261813.0
2016-03-30 13:40:00,57.69,57.75,57.68,57.75,135754.0,43.4944,43.5396,43.4868,43.5396,135754.0
2016-03-30 13:50:00,57.75,57.77,57.72,57.74,467631.0,43.5396,43.5547,43.517,43.5321,467631.0
2016-03-30 14:00:00,57.74,57.79,57.73,57.77,187629.0,43.5321,43.5698,43.5245,43.5547,187629.0
2016-03-30 14:10:00,57.77,57.8,57.71,57.73,202096.0,43.5547,43.5773,43.5095,43.5245,202096.0
2016-03-30 14:20:00,57.72,57.82,57.71,57.81,157935.0,43.517,43.5924,43.5095,43.5848,157935.0
2016-03-30 14:30:00,57.82,57.83,57.78,57.8,197164.0,43.5924,43.5999,43.5622,43.5773,197164.0
2016-03-30 14:40:00,57.8,57.82,57.75,57.81,505779.0,43.5773,43.5924,43.5396,43.5848,505779.0
2016-03-30 14:50:00,57.81,57.84,57.8,57.81,172525.0,43.5848,43.6075,43.5773,43.5848,172525.0
2016-03-30 15:00:00,57.8,57.85,57.79,57.84,359230.0,43.5773,43.615,43.5698,43.6075,359230.0
2016-03-30 15:10:00,57.83,57.86,57.81,57.83,562148.0,43.5999,43.6225,43.5848,43.5999,562148.0
2016-03-30 15:20:00,57.84,57.87,57.83,57.86,528963.0,43.6075,43.6301,43.5999,43.6225,528963.0
2016-03-30 15:30:00,57.86,57.87,57.81,57.81,933839.0,43.6225,43.6301,43.5848,43.5848,933839.0
2016-03-30 15:40:00,57.81,57.82,57.75,57.76,638123.0,43.5848,43.5924,43.5396,43.5472,638123.0
2016-03-30 15:50:00,57.76,57.78,57.7,57.71,2123610.0,43.5472,43.5622,43.5019,43.5095,2123610.0
2016-03-31 09:30:00,57.46,57.58,57.44,57.56,1224069.0,43.321,43.4114,43.3059,43.3964,1224069.0
2016-03-31 09:40:00,57.56,57.58,57.51,57.55,818943.0,43.3964,43.4114,43.3587,43.3888,818943.0
2016-03-31 09:50:00,57.55,57.59,57.49,57.5,816157.0,43.3888,43.419,43.3436,43.3511,816157.0
2016-03-31 10:00:00,57.5,57.56,57.48,57.52,1427203.0,43.3511,43.3964,43.3361,43.3662,1427203.0
2016-03-31 10:10:00,57.52,57.59,57.5,57.51,833739.0,43.3662,43.419,43.3511,43.3587,833739.0
2016-03-31 10:20:00,57.52,57.59,57.43,57.45,444919.0,43.3662,43.419,43.2984,43.3134,444919.0
2016-03-31 10:30:00,57.45,57.47,57.38,57.41,440403.0,43.3134,43.3285,43.2607,43.2833,440403.0
2016-03-31 10:40:00,57.41,57.46,57.39,57.44,564404.0,43.2833,43.321,43.2682,43.3059,564404.0
2016-03-31 10:50:00,57.44,57.47,57.41,57.43,370514.0,43.3059,43.3285,43.2833,43.2984,370514.0
2016-03-31 11:00:00,57.44,57.5,57.41,57.47,326639.0,43.3059,43.3511,43.2833,43.3285,326639.0
2016-03-31 11:10:00,57.47,57.54,57.46,57.54,502108.0,43.3285,43.3813,43.321,43.3813,502108.0
2016-03-31 11:20:00,57.54,57.54,57.43,57.5,795237.0,43.3813,43.3813,43.2984,43.3511,795237.0
2016-03-31 11:30:00,57.49,57.54,57.44,57.47,749420.0,43.3436,43.3813,43.3059,43.3285,749420.0
2016-03-31 11:40:00,57.47,57.49,57.42,57.45,363675.0,43.3285,43.3436,43.2908,43.3134,363675.0
2016-03-31 11:50:00,57.45,57.5,57.44,57.48,482665.0,43.3134,43.3511,43.3059,43.3361,482665.0
2016-03-31 12:00:00,57.48,57.51,57.48,57.48,226685.0,43.3361,43.3587,43.3361,43.3361,226685.0
2016-03-31 12:10:00,57.48,57.52,57.48,57.51,370524.0,43.3361,43.3662,43.3361,43.3587,370524.0
2016-03-31 12:20:00,57.52,57.53,57.5,57.52,291196.0,43.3662,43.3737,43.3511,43.3662,291196.0
2016-03-31 12:30:00,57.52,57.52,57.45,57.48,177812.0,43.3662,43.3662,43.3134,43.3361,177812.0
2016-03-31 12:40:00,57.48,57.49,57.46,57.48,123555.0,43.3361,43.3436,43.321,43.3361,123555.0
2016-03-31 12:50:00,57.47,57.49,57.46,57.47,224012.0,43.3285,43.3436,43.321,43.3285,224012.0
2016-03-31 13:00:00,57.47,57.5,57.46,57.49,226639.0,43.3285,43.3511,43.321,43.3436,226639.0
2016-03-31 13:10:00,57.49,57.5,57.45,57.47,186295.0,43.3436,43.3511,43.3134,43.3285,186295.0
2016-03-31 13:20:00,57.47,57.48,57.43,57.43,134629.0,43.3285,43.3361,43.2984,43.2984,134629.0
2016-03-31 13:30:00,57.43,57.44,57.39,57.4,413629.0,43.2984,43.3059,43.2682,43.2757,413629.0
2016-03-31 13:40:00,57.4,57.4,57.33,57.35,273167.0,43.2757,43.2757,43.223,43.238,273167.0
2016-03-31 13:50:00,57.35,57.37,57.32,57.36,204935.0,43.238,43.2531,43.2154,43.2456,204935.0
2016-03-31 14:00:00,57.35,57.36,57.29,57.32,287256.0,43.238,43.2456,43.1928,43.2154,287256.0
2016-03-31 14:10:00,57.32,57.35,57.3,57.34,533942.0,43.2154,43.238,43.2003,43.2305,533942.0
2016-03-31 14:20:00,57.34,57.35,57.26,57.26,540082.0,43.2305,43.238,43.1702,43.1702,540082.0
2016-03-31 14:30:00,57.26,57.3,57.25,57.26,475481.0,43.1702,43.2003,43.1626,43.1702,475481.0
2016-03-31 14:40:00,57.25,57.28,57.23,57.27,615574.0,43.1626,43.1853,43.1476,43.1777,615574.0
2016-03-31 14:50:00,57.27,57.32,57.25,57.26,596398.0,43.1777,43.2154,43.1626,43.1702,596398.0
2016-03-31 15:00:00,57.26,57.3,57.25,57.29,369135.0,43.1702,43.2003,43.1626,43.1928,369135.0
2016-03-31 15:10:00,57.29,57.29,57.25,57.27,516019.0,43.1928,43.1928,43.1626,43.1777,516019.0
2016-03-31 15:20:00,57.27,57.32,57.26,57.3,848984.0,43.1777,43.2154,43.1702,43.2003,848984.0
2016-03-31 15:30:00,57.3,57.32,57.29,57.3,1068839.0,43.2003,43.2154,43.1928,43.2003,1068839.0
2016-03-31 15:40:00,57.3,57.32,57.25,57.29,1771217.0,43.2003,43.2154,43.1626,43.1928,1771217.0
2016-03-31 15:50:00,57.29,57.3,57.13,57.14,7862268.0,43.1928,43.2003,43.0722,43.0797,7862268.0
2016-04-01 09:30:00,55.99,56.04,55.93,55.99,2476427.0,42.2127,42.2504,42.1675,42.2127,2476427.0
2016-04-01 09:40:00,55.99,56.07,55.94,56.05,910329.0,42.2127,42.273,42.175,42.2579,910329.0
2016-04-01 09:50:00,56.05,56.07,55.96,56.07,710049.0,42.2579,42.273,42.1901,42.273,710049.0
2016-04-01 10:00:00,56.08,56.12,56.02,56.1,1364327.0,42.2805,42.3107,42.2353,42.2956,1364327.0
2016-04-01 10:10:00,56.11,56.24,56.11,56.2,586578.0,42.3032,42.4012,42.3032,42.371,586578.0
2016-04-01 10:20:00,56.2,56.28,56.19,56.19,437617.0,42.371,42.4313,42.3635,42.3635,437617.0
2016-04-01 10:30:00,56.19,56.28,56.14,56.28,499879.0,42.3635,42.4313,42.3258,42.4313,499879.0
2016-04-01 10:40:00,56.28,56.34,56.25,56.25,422896.0,42.4313,42.4766,42.4087,42.4087,422896.0
2016-04-01 10:50:00,56.25,56.29,56.18,56.29,339569.0,42.4087,42.4389,42.3559,42.4389,339569.0
2016-04-01 11:00:00,56.29,56.39,56.24,56.34,420398.0,42.4389,42.5143,42.4012,42.4766,420398.0
2016-04-01 11:10:00,56.34,56.38,56.31,56.31,1534751.0,42.4766,42.5067,42.4539,42.4539,1534751.0
2016-04-01 11:20:00,56.31,56.33,56.24,56.28,699160.0,42.4539,42.469,42.4012,42.4313,699160.0
2016-04-01 11:30:00,56.28,56.38,56.28,56.36,594976.0,42.4313,42.5067,42.4313,42.4916,594976.0
2016-04-01 11:40:00,56.36,56.4,56.34,56.35,466841.0,42.4916,42.5218,42.4766,42.4841,466841.0
2016-04-01 11:50:00,56.35,56.35,56.29,56.33,501695.0,42.4841,42.4841,42.4389,42.469,501695.0
2016-04-01 12:00:00,56.33,56.35,56.3,56.32,387489.0,42.469,42.4841,42.4464,42.4615,387489.0
2016-04-01 12:10:00,56.33,56.34,56.3,56.31,383602.0,42.469,42.4766,42.4464,42.4539,383602.0
2016-04-01 12:20:00,56.31,56.31,56.24,56.28,199697.0,42.4539,42.4539,42.4012,42.4313,199697.0
2016-04-01 12:30:00,56.28,56.3,56.25,56.29,157120.0,42.4313,42.4464,42.4087,42.4389,157120.0
2016-04-01 12:40:00,56.29,56.35,56.28,56.34,183386.0,42.4389,42.4841,42.4313,42.4766,183386.0
2016-04-01 12:50:00,56.33,56.36,56.3,56.32,164343.0,42.469,42.4916,42.4464,42.4615,164343.0
2016-04-01 13:00:00,56.32,56.36,56.31,56.35,147085.0,42.4615,42.4916,42.4539,42.4841,147085.0
2016-04-01 13:10:00,56.35,56.4,56.34,56.39,381417.0,42.4841,42.5218,42.4766,42.5143,381417.0
2016-04-01 13:20:00,56.39,56.42,56.38,56.4,234216.0,42.5143,42.5369,42.5067,42.5218,234216.0
2016-04-01 13:30:00,56.4,56.42,56.38,56.41,175840.0,42.5218,42.5369,42.5067,42.5293,175840.0
2016-04-01 13:40:00,56.42,56.45,56.4,56.44,264612.0,42.5369,42.5595,42.5218,42.552,264612.0
2016-04-01 13:50:00,56.45,56.46,56.43,56.44,360945.0,42.5595,42.567,42.5444,42.552,360945.0
2016-04-01 14:00:00,56.44,56.48,56.42,56.47,257247.0,42.552,42.5821,42.5369,42.5746,257247.0
2016-04-01 14:10:00,56.48,56.48,56.41,56.42,481258.0,42.5821,42.5821,42.5293,42.5369,481258.0
2016-04-01 14:20:00,56.43,56.44,56.39,56.42,923155.0,42.5444,42.552,42.5143,42.5369,923155.0
2016-04-01 14:30:00,56.42,56.49,56.42,56.47,1141247.0,42.5369,42.5897,42.5369,42.5746,1141247.0
2016-04-01 14:40:00,56.46,56.5,56.45,56.48,457573.0,42.567,42.5972,42.5595,42.5821,457573.0
2016-04-01 14:50:00,56.48,56.5,56.44,56.45,392103.0,42.5821,42.5972,42.552,42.5595,392103.0
2016-04-01 15:00:00,56.45,56.49,56.44,56.48,335670.0,42.5595,42.5897,42.552,42.5821,335670.0
2016-04-01 15:10:00,56.47,56.51,56.44,56.46,829086.0,42.5746,42.6047,42.552,42.567,829086.0
2016-04-01 15:20:00,56.46,56.48,56.42,56.48,628408.0,42.567,42.5821,42.5369,42.5821,628408.0
2016-04-01 15:30:00,56.48,56.57,56.47,56.55,2697712.0,42.5821,42.65,42.5746,42.6349,2697712.0
2016-04-01 15:40:00,56.55,56.62,56.54,56.6,1663365.0,42.6349,42.6877,42.6274,42.6726,1663365.0
2016-04-01 15:50:00,56.61,56.61,56.53,56.56,2578874.0,42.6801,42.6801,42.6198,42.6424,2578874.0
2016-04-04 09:30:00,56.7,56.7,56.59,56.64,426771.0,42.748,42.748,42.6651,42.7027,426771.0
2016-04-04 09:40:00,56.64,56.7,56.63,56.67,336069.0,42.7027,42.748,42.6952,42.7254,336069.0
2016-04-04 09:50:00,56.66,56.72,56.63,56.72,389782.0,42.7178,42.7631,42.6952,42.7631,389782.0
2016-04-04 10:00:00,56.7,56.77,56.69,56.73,341429.0,42.748,42.8008,42.7404,42.7706,341429.0
2016-04-04 10:10:00,56.73,56.75,56.59,56.65,847055.0,42.7706,42.7857,42.6651,42.7103,847055.0
2016-04-04 10:20:00,56.65,56.69,56.6,56.6,463137.0,42.7103,42.7404,42.6726,42.6726,463137.0
2016-04-04 10:30:00,56.6,56.65,56.57,56.61,321460.0,42.6726,42.7103,42.65,42.6801,321460.0
2016-04-04 10:40:00,56.6,56.63,56.51,56.51,200200.0,42.6726,42.6952,42.6047,42.6047,200200.0
2016-04-04 10:50:00,56.51,56.51,56.46,56.49,260841.0,42.6047,42.6047,42.567,42.5897,260841.0
2016-04-04 11:00:00,56.5,56.55,56.48,56.54,498527.0,42.5972,42.6349,42.5821,42.6274,498527.0
2016-04-04 11:10:00,56.55,56.57,56.49,56.57,240517.0,42.6349,42.65,42.5897,42.65,240517.0
2016-04-04 11:20:00,56.56,56.59,56.48,56.51,706159.0,42.6424,42.6651,42.5821,42.6047,706159.0
2016-04-04 11:30:00,56.51,56.58,56.5,56.55,292221.0,42.6047,42.6575,42.5972,42.6349,292221.0
2016-04-04 11:40:00,56.55,56.57,56.51,56.51,389195.0,42.6349,42.65,42.6047,42.6047,389195.0
2016-04-04 11:50:00,56.51,56.57,56.5,56.57,150776.0,42.6047,42.65,42.5972,42.65,150776.0
2016-04-04 12:00:00,56.56,56.64,56.56,56.63,249630.0,42.6424,42.7027,42.6424,42.6952,249630.0
2016-04-04 12:10:00,56.62,56.67,56.62,56.66,240059.0,42.6877,42.7254,42.6877,42.7178,240059.0
2016-04-04 12:20:00,56.66,56.68,56.63,56.64,86942.0,42.7178,42.7329,42.6952,42.7027,86942.0
2016-04-04 12:30:00,56.64,56.65,56.62,56.62,128958.0,42.7027,42.7103,42.6877,42.6877,128958.0
2016-04-04 12:40:00,56.62,56.64,56.61,56.62,92886.0,42.6877,42.7027,42.6801,42.6877,92886.0
2016-04-04 12:50:00,56.62,56.64,56.6,56.63,128929.0,42.6877,42.7027,42.6726,42.6952,128929.0
2016-04-04 13:00:00,56.62,56.62,56.58,56.6,97819.0,42.6877,42.6877,42.6575,42.6726,97819.0
2016-04-04 13:10:00,56.6,56.6,56.56,56.58,140656.0,42.6726,42.6726,42.6424,42.6575,140656.0
2016-04-04 13:20:00,56.58,56.59,56.56,56.58,195930.0,42.6575,42.6651,42.6424,42.6575,195930.0
2016-04-04 13:30:00,56.58,56.58,56.52,56.54,196207.0,42.6575,42.6575,42.6123,42.6274,196207.0
2016-04-04 13:40:00,56.54,56.56,56.52,56.54,414737.0,42.6274,42.6424,42.6123,42.6274,414737.0
2016-04-04 13:50:00,56.54,56.55,56.48,56.48,222575.0,42.6274,42.6349,42.5821,42.5821,222575.0
2016-04-04 14:00:00,56.48,56.49,56.43,56.43,322016.0,42.5821,42.5897,42.5444,42.5444,322016.0
2016-04-04 14:10:00,56.44,56.45,56.39,56.42,151944.0,42.552,42.5595,42.5143,42.5369,151944.0
2016-04-04 14:20:00,56.42,56.45,56.4,56.44,209659.0,42.5369,42.5595,42.5218,42.552,209659.0
2016-04-04 14:30:00,56.44,56.47,56.43,56.45,222117.0,42.552,42.5746,42.5444,42.5595,222117.0
2016-04-04 14:40:00,56.45,56.47,56.44,56.46,159019.0,42.5595,42.5746,42.552,42.567,159019.0
2016-04-04 14:50:00,56.46,56.46,56.4,56.44,182589.0,42.567,42.567,42.5218,42.552,182589.0
2016-04-04 15:00:00,56.44,56.48,56.43,56.43,345228.0,42.552,42.5821,42.5444,42.5444,345228.0
2016-04-04 15:10:00,56.44,56.45,56.42,56.43,203631.0,42.552,42.5595,42.5369,42.5444,203631.0
2016-04-04 15:20:00,56.43,56.43,56.36,56.38,510021.0,42.5444,42.5444,42.4916,42.5067,510021.0
2016-04-04 15:30:00,56.38,56.43,56.37,56.39,379582.0,42.5067,42.5444,42.4992,42.5143,379582.0
2016-04-04 15:40:00,56.39,56.42,56.37,56.4,1753572.0,42.5143,42.5369,42.4992,42.5218,1753572.0
2016-04-04 15:50:00,56.41,56.47,56.4,56.45,1965193.0,42.5293,42.5746,42.5218,42.5595,1965193.0
2016-04-05 09:30:00,55.41,55.47,55.38,55.4,1573255.0,41.7754,41.8206,41.7528,41.7679,1573255.0
2016-04-05 09:40:00,55.39,55.41,55.25,55.26,864023.0,41.7603,41.7754,41.6548,41.6623,864023.0
2016-04-05 09:50:00,55.26,55.34,55.23,55.33,798523.0,41.6623,41.7226,41.6397,41.7151,798523.0
2016-04-05 10:00:00,55.34,55.45,55.32,55.43,876677.0,41.7226,41.8056,41.7076,41.7905,876677.0
2016-04-05 10:10:00,55.44,55.45,55.35,55.41,313911.0,41.798,41.8056,41.7302,41.7754,313911.0
2016-04-05 10:20:00,55.41,55.49,55.35,55.49,826975.0,41.7754,41.8357,41.7302,41.8357,826975.0
2016-04-05 10:30:00,55.48,55.5,55.43,55.45,251743.0,41.8282,41.8433,41.7905,41.8056,251743.0
2016-04-05 10:40:00,55.44,55.45,55.35,55.4,512584.0,41.798,41.8056,41.7302,41.7679,512584.0
2016-04-05 10:50:00,55.4,55.41,55.32,55.36,163273.0,41.7679,41.7754,41.7076,41.7377,163273.0
2016-04-05 11:00:00,55.36,55.44,55.32,55.43,452177.0,41.7377,41.798,41.7076,41.7905,452177.0
2016-04-05 11:10:00,55.42,55.46,55.38,55.44,554145.0,41.7829,41.8131,41.7528,41.798,554145.0
2016-04-05 11:20:00,55.43,55.48,55.39,55.42,531042.0,41.7905,41.8282,41.7603,41.7829,531042.0
2016-04-05 11:30:00,55.42,55.49,55.39,55.44,593738.0,41.7829,41.8357,41.7603,41.798,593738.0
2016-04-05 11:40:00,55.43,55.44,55.36,55.39,394459.0,41.7905,41.798,41.7377,41.7603,394459.0
2016-04-05 11:50:00,55.39,55.43,55.37,55.38,289013.0,41.7603,41.7905,41.7453,41.7528,289013.0
2016-04-05 12:00:00,55.37,55.43,55.35,55.4,400429.0,41.7453,41.7905,41.7302,41.7679,400429.0
2016-04-05 12:10:00,55.4,55.42,55.29,55.3,173884.0,41.7679,41.7829,41.6849,41.6925,173884.0
2016-04-05 12:20:00,55.29,55.35,55.28,55.35,154947.0,41.6849,41.7302,41.6774,41.7302,154947.0
2016-04-05 12:30:00,55.35,55.4,55.32,55.4,177623.0,41.7302,41.7679,41.7076,41.7679,177623.0
2016-04-05 12:40:00,55.4,55.41,55.34,55.35,146195.0,41.7679,41.7754,41.7226,41.7302,146195.0
2016-04-05 12:50:00,55.34,55.36,55.31,55.34,118497.0,41.7226,41.7377,41.7,41.7226,118497.0
2016-04-05 13:00:00,55.33,55.34,55.28,55.28,344217.0,41.7151,41.7226,41.6774,41.6774,344217.0
2016-04-05 13:10:00,55.28,55.36,55.28,55.33,451361.0,41.6774,41.7377,41.6774,41.7151,451361.0
2016-04-05 13:20:00,55.33,55.4,55.32,55.39,231350.0,41.7151,41.7679,41.7076,41.7603,231350.0
2016-04-05 13:30:00,55.39,55.4,55.33,55.34,128629.0,41.7603,41.7679,41.7151,41.7226,128629.0
2016-04-05 13:40:00,55.34,55.35,55.29,55.3,168535.0,41.7226,41.7302,41.6849,41.6925,168535.0
2016-04-05 13:50:00,55.3,55.39,55.3,55.36,110540.0,41.6925,41.7603,41.6925,41.7377,110540.0
2016-04-05 14:00:00,55.35,55.37,55.33,55.36,192862.0,41.7302,41.7453,41.7151,41.7377,192862.0
2016-04-05 14:10:00,55.36,55.38,55.33,55.38,151500.0,41.7377,41.7528,41.7151,41.7528,151500.0
2016-04-05 14:20:00,55.38,55.42,55.35,55.42,351537.0,41.7528,41.7829,41.7302,41.7829,351537.0
2016-04-05 14:30:00,55.42,55.46,55.41,55.46,248511.0,41.7829,41.8131,41.7754,41.8131,248511.0
2016-04-05 14:40:00,55.46,55.47,55.44,55.46,496419.0,41.8131,41.8206,41.798,41.8131,496419.0
2016-04-05 14:50:00,55.45,55.5,55.45,55.47,152547.0,41.8056,41.8433,41.8056,41.8206,152547.0
2016-04-05 15:00:00,55.48,55.49,55.4,55.4,244165.0,41.8282,41.8357,41.7679,41.7679,244165.0
2016-04-05 15:10:00,55.4,55.4,55.36,55.39,376491.0,41.7679,41.7679,41.7377,41.7603,376491.0
2016-04-05 15:20:00,55.39,55.41,55.34,55.37,606839.0,41.7603,41.7754,41.7226,41.7453,606839.0
2016-04-05 15:30:00,55.36,55.4,55.34,55.36,507726.0,41.7377,41.7679,41.7226,41.7377,507726.0
2016-04-05 15:40:00,55.36,55.39,55.33,55.39,611606.0,41.7377,41.7603,41.7151,41.7603,611606.0
2016-04-05 15:50:00,55.38,55.4,55.28,55.33,1956187.0,41.7528,41.7679,41.6774,41.7151,1956187.0
2016-04-06 09:30:00,55.51,55.63,55.49,55.51,897617.0,41.8508,41.9413,41.8357,41.8508,897617.0
2016-04-06 09:40:00,55.51,55.53,55.47,55.5,482136.0,41.8508,41.8659,41.8206,41.8433,482136.0
2016-04-06 09:50:00,55.5,55.55,55.49,55.52,490589.0,41.8433,41.881,41.8357,41.8583,490589.0
2016-04-06 10:00:00,55.53,55.63,55.5,55.56,464089.0,41.8659,41.9413,41.8433,41.8885,464089.0
2016-04-06 10:10:00,55.55,55.56,55.48,55.49,467440.0,41.881,41.8885,41.8282,41.8357,467440.0
2016-04-06 10:20:00,55.49,55.51,55.42,55.48,399292.0,41.8357,41.8508,41.7829,41.8282,399292.0
2016-04-06 10:30:00,55.49,55.57,55.44,55.5,566460.0,41.8357,41.896,41.798,41.8433,566460.0
2016-04-06 10:40:00,55.5,55.65,55.5,55.64,183803.0,41.8433,41.9564,41.8433,41.9488,183803.0
2016-04-06 10:50:00,55.65,55.68,55.62,55.67,216090.0,41.9564,41.979,41.9337,41.9714,216090.0
2016-04-06 11:00:00,55.68,55.8,55.67,55.79,460334.0,41.979,42.0694,41.9714,42.0619,460334.0
2016-04-06 11:10:00,55.79,55.84,55.75,55.79,631457.0,42.0619,42.0996,42.0317,42.0619,631457.0
2016-04-06 11:20:00,55.78,55.88,55.78,55.87,734233.0,42.0544,42.1298,42.0544,42.1222,734233.0
2016-04-06 11:30:00,55.87,55.94,55.87,55.91,488685.0,42.1222,42.175,42.1222,42.1524,488685.0
2016-04-06 11:40:00,55.92,56.0,55.91,55.99,314057.0,42.1599,42.2202,42.1524,42.2127,314057.0
2016-04-06 11:50:00,55.98,56.02,55.97,56.02,286427.0,42.2052,42.2353,42.1976,42.2353,286427.0
2016-04-06 12:00:00,56.01,56.04,55.94,55.96,211720.0,42.2278,42.2504,42.175,42.1901,211720.0
2016-04-06 12:10:00,55.96,55.96,55.91,55.94,291652.0,42.1901,42.1901,42.1524,42.175,291652.0
2016-04-06 12:20:00,55.94,55.98,55.93,55.97,125028.0,42.175,42.2052,42.1675,42.1976,125028.0
2016-04-06 12:30:00,55.97,55.99,55.94,55.95,143122.0,42.1976,42.2127,42.175,42.1825,143122.0
2016-04-06 12:40:00,55.95,55.98,55.94,55.95,190296.0,42.1825,42.2052,42.175,42.1825,190296.0
2016-04-06 12:50:00,55.96,55.97,55.92,55.92,157913.0,42.1901,42.1976,42.1599,42.1599,157913.0
2016-04-06 13:00:00,55.93,55.99,55.93,55.98,172674.0,42.1675,42.2127,42.1675,42.2052,172674.0
2016-04-06 13:10:00,55.98,56.03,55.98,55.98,232652.0,42.2052,42.2428,42.2052,42.2052,232652.0
2016-04-06 13:20:00,55.99,56.02,55.98,55.99,165978.0,42.2127,42.2353,42.2052,42.2127,165978.0
2016-04-06 13:30:00,55.98,56.02,55.97,56.01,197721.0,42.2052,42.2353,42.1976,42.2278,197721.0
2016-04-06 13:40:00,56.02,56.02,55.99,55.99,212559.0,42.2353,42.2353,42.2127,42.2127,212559.0
2016-04-06 13:50:00,55.99,56.02,55.94,55.95,256155.0,42.2127,42.2353,42.175,42.1825,256155.0
2016-04-06 14:00:00,55.95,55.96,55.83,55.85,612595.0,42.1825,42.1901,42.0921,42.1071,612595.0
2016-04-06 14:10:00,55.85,55.94,55.81,55.92,278898.0,42.1071,42.175,42.077,42.1599,278898.0
2016-04-06 14:20:00,55.93,55.95,55.87,55.9,189194.0,42.1675,42.1825,42.1222,42.1448,189194.0
2016-04-06 14:30:00,55.91,55.95,55.84,55.87,346063.0,42.1524,42.1825,42.0996,42.1222,346063.0
2016-04-06 14:40:00,55.87,55.9,55.86,55.89,168307.0,42.1222,42.1448,42.1147,42.1373,168307.0
2016-04-06 14:50:00,55.89,55.99,55.88,55.98,473097.0,42.1373,42.2127,42.1298,42.2052,473097.0
2016-04-06 15:00:00,55.98,56.08,55.95,56.05,481485.0,42.2052,42.2805,42.1825,42.2579,481485.0
2016-04-06 15:10:00,56.05,56.07,56.01,56.07,538843.0,42.2579,42.273,42.2278,42.273,538843.0
2016-04-06 15:20:00,56.06,56.08,56.03,56.06,372830.0,42.2655,42.2805,42.2428,42.2655,372830.0
2016-04-06 15:30:00,56.06,56.1,56.04,56.05,566109.0,42.2655,42.2956,42.2504,42.2579,566109.0
2016-04-06 15:40:00,56.06,56.15,56.05,56.15,757710.0,42.2655,42.3333,42.2579,42.3333,757710.0
2016-04-06 15:50:00,56.15,56.26,56.14,56.25,3848553.0,42.3333,42.4163,42.3258,42.4087,3848553.0
2016-04-07 09:30:00,55.76,55.9,55.71,55.88,1440658.0,42.0393,42.1448,42.0016,42.1298,1440658.0
2016-04-07 09:40:00,55.89,55.91,55.78,55.8,460864.0,42.1373,42.1524,42.0544,42.0694,460864.0
2016-04-07 09:50:00,55.8,55.88,55.79,55.85,343744.0,42.0694,42.1298,42.0619,42.1071,343744.0
2016-04-07 10:00:00,55.85,55.92,55.8,55.9,702362.0,42.1071,42.1599,42.0694,42.1448,702362.0
2016-04-07 10:10:00,55.9,55.9,55.73,55.74,473347.0,42.1448,42.1448,42.0167,42.0242,473347.0
2016-04-07 10:20:00,55.74,55.79,55.66,55.67,391473.0,42.0242,42.0619,41.9639,41.9714,391473.0
2016-04-07 10:30:00,55.66,55.73,55.64,55.72,545205.0,41.9639,42.0167,41.9488,42.0091,545205.0
2016-04-07 10:40:00,55.71,55.74,55.64,55.7,493404.0,42.0016,42.0242,41.9488,41.9941,493404.0
2016-04-07 10:50:00,55.71,55.76,55.69,55.73,636738.0,42.0016,42.0393,41.9865,42.0167,636738.0
2016-04-07 11:00:00,55.72,55.73,55.55,55.57,414398.0,42.0091,42.0167,41.881,41.896,414398.0
2016-04-07 11:10:00,55.56,55.67,55.55,55.63,171296.0,41.8885,41.9714,41.881,41.9413,171296.0
2016-04-07 11:20:00,55.63,55.64,55.52,55.63,462892.0,41.9413,41.9488,41.8583,41.9413,462892.0
2016-04-07 11:30:00,55.63,55.74,55.62,55.69,417834.0,41.9413,42.0242,41.9337,41.9865,417834.0
2016-04-07 11:40:00,55.7,55.72,55.66,55.7,133474.0,41.9941,42.0091,41.9639,41.9941,133474.0
2016-04-07 11:50:00,55.7,55.7,55.65,55.65,289454.0,41.9941,41.9941,41.9564,41.9564,289454.0
2016-04-07 12:00:00,55.65,55.67,55.6,55.65,282885.0,41.9564,41.9714,41.9187,41.9564,282885.0
2016-04-07 12:10:00,55.65,55.69,55.57,55.6,237067.0,41.9564,41.9865,41.896,41.9187,237067.0
2016-04-07 12:20:00,55.59,55.61,55.55,55.61,123717.0,41.9111,41.9262,41.881,41.9262,123717.0
2016-04-07 12:30:00,55.6,55.62,55.53,55.62,437890.0,41.9187,41.9337,41.8659,41.9337,437890.0
2016-04-07 12:40:00,55.62,55.62,55.56,55.6,145345.0,41.9337,41.9337,41.8885,41.9187,145345.0
2016-04-07 12:50:00,55.6,55.65,55.57,55.63,89246.0,41.9187,41.9564,41.896,41.9413,89246.0
2016-04-07 13:00:00,55.62,55.65,55.6,55.65,154813.0,41.9337,41.9564,41.9187,41.9564,154813.0
2016-04-07 13:10:00,55.64,55.71,55.64,55.67,174368.0,41.9488,42.0016,41.9488,41.9714,174368.0
2016-04-07 13:20:00,55.67,55.68,55.61,55.62,156044.0,41.9714,41.979,41.9262,41.9337,156044.0
2016-04-07 13:30:00,55.62,55.65,55.57,55.6,294072.0,41.9337,41.9564,41.896,41.9187,294072.0
2016-04-07 13:40:00,55.61,55.62,55.51,55.52,241505.0,41.9262,41.9337,41.8508,41.8583,241505.0
2016-04-07 13:50:00,55.51,55.52,55.42,55.45,279973.0,41.8508,41.8583,41.7829,41.8056,279973.0
2016-04-07 14:00:00,55.45,55.46,55.35,55.37,881509.0,41.8056,41.8131,41.7302,41.7453,881509.0
2016-04-07 14:10:00,55.36,55.4,55.31,55.32,266927.0,41.7377,41.7679,41.7,41.7076,266927.0
2016-04-07 14:20:00,55.32,55.41,55.32,55.4,358190.0,41.7076,41.7754,41.7076,41.7679,358190.0
2016-04-07 14:30:00,55.4,55.45,55.39,55.44,290667.0,41.7679,41.8056,41.7603,41.798,290667.0
2016-04-07 14:40:00,55.43,55.44,55.29,55.31,880281.0,41.7905,41.798,41.6849,41.7,880281.0
2016-04-07 14:50:00,55.3,55.34,55.27,55.3,474483.0,41.6925,41.7226,41.6699,41.6925,474483.0
2016-04-07 15:00:00,55.3,55.38,55.28,55.37,411565.0,41.6925,41.7528,41.6774,41.7453,411565.0
2016-04-07 15:10:00,55.38,55.42,55.34,55.35,442874.0,41.7528,41.7829,41.7226,41.7302,442874.0
2016-04-07 15:20:00,55.34,55.43,55.34,55.41,353712.0,41.7226,41.7905,41.7226,41.7754,353712.0
2016-04-07 15:30:00,55.4,55.48,55.39,55.41,798025.0,41.7679,41.8282,41.7603,41.7754,798025.0
2016-04-07 15:40:00,55.41,55.49,55.4,55.47,1006202.0,41.7754,41.8357,41.7679,41.8206,1006202.0
2016-04-07 15:50:00,55.46,55.48,55.39,55.41,1886427.0,41.8131,41.8282,41.7603,41.7754,1886427.0
2016-04-08 09:30:00,56.51,56.52,56.43,56.47,819230.0,42.6047,42.6123,42.5444,42.5746,819230.0
2016-04-08 09:40:00,56.47,56.51,56.45,56.48,1437252.0,42.5746,42.6047,42.5595,42.5821,1437252.0
2016-04-08 09:50:00,56.48,56.55,56.47,56.55,441977.0,42.5821,42.6349,42.5746,42.6349,441977.0
2016-04-08 10:00:00,56.55,56.65,56.54,56.64,464447.0,42.6349,42.7103,42.6274,42.7027,464447.0
2016-04-08 10:10:00,56.64,56.66,56.61,56.63,684434.0,42.7027,42.7178,42.6801,42.6952,684434.0
2016-04-08 10:20:00,56.63,56.65,56.57,56.61,832867.0,42.6952,42.7103,42.65,42.6801,832867.0
2016-04-08 10:30:00,56.61,56.63,56.56,56.57,325189.0,42.6801,42.6952,42.6424,42.65,325189.0
2016-04-08 10:40:00,56.57,56.63,56.57,56.6,218945.0,42.65,42.6952,42.65,42.6726,218945.0
2016-04-08 10:50:00,56.6,56.61,56.52,56.54,274099.0,42.6726,42.6801,42.6123,42.6274,274099.0
2016-04-08 11:00:00,56.54,56.61,56.53,56.6,357502.0,42.6274,42.6801,42.6198,42.6726,357502.0
2016-04-08 11:10:00,56.6,56.62,56.51,56.56,386217.0,42.6726,42.6877,42.6047,42.6424,386217.0
2016-04-08 11:20:00,56.57,56.62,56.54,56.6,402098.0,42.65,42.6877,42.6274,42.6726,402098.0
2016-04-08 11:30:00,56.6,56.61,56.47,56.47,822486.0,42.6726,42.6801,42.5746,42.5746,822486.0
2016-04-08 11:40:00,56.47,56.51,56.44,56.44,227749.0,42.5746,42.6047,42.552,42.552,227749.0
2016-04-08 11:50:00,56.44,56.51,56.41,56.5,295021.0,42.552,42.6047,42.5293,42.5972,295021.0
2016-04-08 12:00:00,56.5,56.53,56.46,56.5,212738.0,42.5972,42.6198,42.567,42.5972,212738.0
2016-04-08 12:10:00,56.5,56.52,56.46,56.46,258681.0,42.5972,42.6123,42.567,42.567,258681.0
2016-04-08 12:20:00,56.46,56.51,56.46,56.47,143497.0,42.567,42.6047,42.567,42.5746,143497.0
2016-04-08 12:30:00,56.46,56.51,56.43,56.51,214408.0,42.567,42.6047,42.5444,42.6047,214408.0
2016-04-08 12:40:00,56.5,56.56,56.48,56.55,220278.0,42.5972,42.6424,42.5821,42.6349,220278.0
2016-04-08 12:50:00,56.55,56.57,56.52,56.55,98714.0,42.6349,42.65,42.6123,42.6349,98714.0
2016-04-08 13:00:00,56.55,56.55,56.46,56.47,230717.0,42.6349,42.6349,42.567,42.5746,230717.0
2016-04-08 13:10:00,56.47,56.5,56.43,56.43,471878.0,42.5746,42.5972,42.5444,42.5444,471878.0
2016-04-08 13:20:00,56.43,56.48,56.4,56.42,117698.0,42.5444,42.5821,42.5218,42.5369,117698.0
2016-04-08 13:30:00,56.42,56.5,56.4,56.48,292215.0,42.5369,42.5972,42.5218,42.5821,292215.0
2016-04-08 13:40:00,56.48,56.5,56.47,56.48,104987.0,42.5821,42.5972,42.5746,42.5821,104987.0
2016-04-08 13:50:00,56.47,56.54,56.45,56.54,319356.0,42.5746,42.6274,42.5595,42.6274,319356.0
2016-04-08 14:00:00,56.53,56.53,56.48,56.53,173421.0,42.6198,42.6198,42.5821,42.6198,173421.0
2016-04-08 14:10:00,56.53,56.59,56.52,56.57,275086.0,42.6198,42.6651,42.6123,42.65,275086.0
2016-04-08 14:20:00,56.56,56.57,56.52,56.55,191842.0,42.6424,42.65,42.6123,42.6349,191842.0
2016-04-08 14:30:00,56.55,56.55,56.48,56.49,343326.0,42.6349,42.6349,42.5821,42.5897,343326.0
2016-04-08 14:40:00,56.5,56.53,56.45,56.47,383929.0,42.5972,42.6198,42.5595,42.5746,383929.0
2016-04-08 14:50:00,56.47,56.47,56.39,56.44,363961.0,42.5746,42.5746,42.5143,42.552,363961.0
2016-04-08 15:00:00,56.44,56.45,56.34,56.34,588700.0,42.552,42.5595,42.4766,42.4766,588700.0
2016-04-08 15:10:00,56.35,56.39,56.34,56.37,479430.0,42.4841,42.5143,42.4766,42.4992,479430.0
2016-04-08 15:20:00,56.37,56.41,56.35,56.37,470953.0,42.4992,42.5293,42.4841,42.4992,470953.0
2016-04-08 15:30:00,56.37,56.39,56.31,56.35,567998.0,42.4992,42.5143,42.4539,42.4841,567998.0
2016-04-08 15:40:00,56.36,56.41,56.32,56.38,570863.0,42.4916,42.5293,42.4615,42.5067,570863.0
2016-04-08 15:50:00,56.38,56.47,56.35,56.47,1846944.0,42.5067,42.5746,42.4841,42.5746,1846944.0
2016-04-11 09:30:00,56.83,56.94,56.8,56.89,1142944.0,42.846,42.9289,42.8234,42.8912,1142944.0
2016-04-11 09:40:00,56.89,56.94,56.85,56.92,423848.0,42.8912,42.9289,42.8611,42.9138,423848.0
2016-04-11 09:50:00,56.92,57.02,56.92,57.01,487009.0,42.9138,42.9892,42.9138,42.9817,487009.0
2016-04-11 10:00:00,57.02,57.07,56.98,57.04,641072.0,42.9892,43.0269,42.9591,43.0043,641072.0
2016-04-11 10:10:00,57.04,57.06,56.99,56.99,516002.0,43.0043,43.0194,42.9666,42.9666,516002.0
2016-04-11 10:20:00,56.98,56.99,56.93,56.94,572371.0,42.9591,42.9666,42.9214,42.9289,572371.0
2016-04-11 10:30:00,56.95,56.99,56.92,56.96,398502.0,42.9365,42.9666,42.9138,42.944,398502.0
2016-04-11 10:40:00,56.96,56.96,56.8,56.84,392520.0,42.944,42.944,42.8234,42.8535,392520.0
2016-04-11 10:50:00,56.83,56.88,56.79,56.8,310010.0,42.846,42.8837,42.8158,42.8234,310010.0
2016-04-11 11:00:00,56.8,56.84,56.74,56.83,242882.0,42.8234,42.8535,42.7781,42.846,242882.0
2016-04-11 11:10:00,56.83,56.85,56.8,56.84,223840.0,42.846,42.8611,42.8234,42.8535,223840.0
2016-04-11 11:20:00,56.84,56.9,56.81,56.85,413822.0,42.8535,42.8988,42.8309,42.8611,413822.0
2016-04-11 11:30:00,56.85,56.87,56.74,56.75,716620.0,42.8611,42.8762,42.7781,42.7857,716620.0
2016-04-11 11:40:00,56.75,56.79,56.73,56.79,339397.0,42.7857,42.8158,42.7706,42.8158,339397.0
2016-04-11 11:50:00,56.79,56.82,56.75,56.82,205025.0,42.8158,42.8385,42.7857,42.8385,205025.0
2016-04-11 12:00:00,56.82,56.83,56.79,56.82,188257.0,42.8385,42.846,42.8158,42.8385,188257.0
2016-04-11 12:10:00,56.82,56.89,56.81,56.88,253606.0,42.8385,42.8912,42.8309,42.8837,253606.0
2016-04-11 12:20:00,56.88,56.88,56.84,56.86,210565.0,42.8837,42.8837,42.8535,42.8686,210565.0
2016-04-11 12:30:00,56.86,56.86,56.79,56.8,205210.0,42.8686,42.8686,42.8158,42.8234,205210.0
2016-04-11 12:40:00,56.8,56.87,56.78,56.87,158071.0,42.8234,42.8762,42.8083,42.8762,158071.0
2016-04-11 12:50:00,56.87,56.9,56.85,56.89,148786.0,42.8762,42.8988,42.8611,42.8912,148786.0
2016-04-11 13:00:00,56.89,56.9,56.87,56.89,130840.0,42.8912,42.8988,42.8762,42.8912,130840.0
2016-04-11 13:10:00,56.89,56.92,56.88,56.9,119686.0,42.8912,42.9138,42.8837,42.8988,119686.0
2016-04-11 13:20:00,56.9,56.92,56.82,56.83,168262.0,42.8988,42.9138,42.8385,42.846,168262.0
2016-04-11 13:30:00,56.83,56.85,56.77,56.78,252250.0,42.846,42.8611,42.8008,42.8083,252250.0
2016-04-11 13:40:00,56.78,56.8,56.75,56.79,137007.0,42.8083,42.8234,42.7857,42.8158,137007.0
2016-04-11 13:50:00,56.79,56.81,56.76,56.78,156861.0,42.8158,42.8309,42.7932,42.8083,156861.0
2016-04-11 14:00:00,56.79,56.84,56.74,56.76,468885.0,42.8158,42.8535,42.7781,42.7932,468885.0
2016-04-11 14:10:00,56.75,56.83,56.74,56.82,234763.0,42.7857,42.846,42.7781,42.8385,234763.0
2016-04-11 14:20:00,56.83,56.85,56.78,56.8,332624.0,42.846,42.8611,42.8083,42.8234,332624.0
2016-04-11 14:30:00,56.79,56.86,56.77,56.86,414299.0,42.8158,42.8686,42.8008,42.8686,414299.0
2016-04-11 14:40:00,56.86,56.88,56.81,56.86,229334.0,42.8686,42.8837,42.8309,42.8686,229334.0
2016-04-11 14:50:00,56.87,56.91,56.82,56.87,348075.0,42.8762,42.9063,42.8385,42.8762,348075.0
2016-04-11 15:00:00,56.87,56.87,56.74,56.75,416422.0,42.8762,42.8762,42.7781,42.7857,416422.0
2016-04-11 15:10:00,56.74,56.76,56.71,56.73,183030.0,42.7781,42.7932,42.7555,42.7706,183030.0
2016-04-11 15:20:00,56.72,56.74,56.65,56.65,370598.0,42.7631,42.7781,42.7103,42.7103,370598.0
2016-04-11 15:30:00,56.66,56.69,56.6,56.61,349870.0,42.7178,42.7404,42.6726,42.6801,349870.0
2016-04-11 15:40:00,56.61,56.62,56.54,56.57,443196.0,42.6801,42.6877,42.6274,42.65,443196.0
2016-04-11 15:50:00,56.57,56.58,56.48,56.48,1490667.0,42.65,42.6575,42.5821,42.5821,1490667.0
2016-04-12 09:30:00,56.94,57.0,56.89,56.92,552058.0,42.9289,42.9742,42.8912,42.9138,552058.0
2016-04-12 09:40:00,56.93,57.02,56.89,56.99,348961.0,42.9214,42.9892,42.8912,42.9666,348961.0
2016-04-12 09:50:00,57.0,57.0,56.87,56.9,316698.0,42.9742,42.9742,42.8762,42.8988,316698.0
2016-04-12 10:00:00,56.91,56.93,56.76,56.77,507495.0,42.9063,42.9214,42.7932,42.8008,507495.0
2016-04-12 10:10:00,56.76,56.78,56.66,56.7,593138.0,42.7932,42.8083,42.7178,42.748,593138.0
2016-04-12 10:20:00,56.7,56.71,56.61,56.69,367840.0,42.748,42.7555,42.6801,42.7404,367840.0
2016-04-12 10:30:00,56.69,56.87,56.68,56.79,1084805.0,42.7404,42.8762,42.7329,42.8158,1084805.0
2016-04-12 10:40:00,56.78,56.9,56.77,56.83,286707.0,42.8083,42.8988,42.8008,42.846,286707.0
2016-04-12 10:50:00,56.82,57.0,56.82,56.99,391203.0,42.8385,42.9742,42.8385,42.9666,391203.0
2016-04-12 11:00:00,56.99,57.08,56.95,57.07,371797.0,42.9666,43.0345,42.9365,43.0269,371797.0
2016-04-12 11:10:00,57.08,57.23,57.07,57.22,728055.0,43.0345,43.1476,43.0269,43.14,728055.0
2016-04-12 11:20:00,57.22,57.26,57.17,57.18,576182.0,43.14,43.1702,43.1023,43.1099,576182.0
2016-04-12 11:30:00,57.18,57.23,57.16,57.21,740192.0,43.1099,43.1476,43.0948,43.1325,740192.0
2016-04-12 11:40:00,57.21,57.25,57.19,57.22,221942.0,43.1325,43.1626,43.1174,43.14,221942.0
2016-04-12 11:50:00,57.21,57.24,57.18,57.19,507955.0,43.1325,43.1551,43.1099,43.1174,507955.0
2016-04-12 12:00:00,57.2,57.22,57.14,57.15,974019.0,43.1249,43.14,43.0797,43.0873,974019.0
2016-04-12 12:10:00,57.15,57.22,57.15,57.21,235883.0,43.0873,43.14,43.0873,43.1325,235883.0
2016-04-12 12:20:00,57.2,57.23,57.19,57.22,107347.0,43.1249,43.1476,43.1174,43.14,107347.0
2016-04-12 12:30:00,57.22,57.3,57.21,57.28,345781.0,43.14,43.2003,43.1325,43.1853,345781.0
2016-04-12 12:40:00,57.27,57.3,57.22,57.23,209073.0,43.1777,43.2003,43.14,43.1476,209073.0
2016-04-12 12:50:00,57.23,57.3,57.23,57.25,211524.0,43.1476,43.2003,43.1476,43.1626,211524.0
2016-04-12 13:00:00,57.25,57.27,57.23,57.24,307351.0,43.1626,43.1777,43.1476,43.1551,307351.0
2016-04-12 13:10:00,57.24,57.26,57.22,57.25,167678.0,43.1551,43.1702,43.14,43.1626,167678.0
2016-04-12 13:20:00,57.26,57.29,57.25,57.27,143513.0,43.1702,43.1928,43.1626,43.1777,143513.0
2016-04-12 13:30:00,57.27,57.33,57.23,57.24,220881.0,43.1777,43.223,43.1476,43.1551,220881.0
2016-04-12 13:40:00,57.24,57.29,57.23,57.26,181309.0,43.1551,43.1928,43.1476,43.1702,181309.0
2016-04-12 13:50:00,57.25,57.3,57.21,57.28,912461.0,43.1626,43.2003,43.1325,43.1853,912461.0
2016-04-12 14:00:00,57.28,57.3,57.26,57.28,206805.0,43.1853,43.2003,43.1702,43.1853,206805.0
2016-04-12 14:10:00,57.28,57.38,57.27,57.36,412991.0,43.1853,43.2607,43.1777,43.2456,412991.0
2016-04-12 14:20:00,57.36,57.36,57.32,57.33,667876.0,43.2456,43.2456,43.2154,43.223,667876.0
2016-04-12 14:30:00,57.33,57.36,57.32,57.36,507646.0,43.223,43.2456,43.2154,43.2456,507646.0
2016-04-12 14:40:00,57.35,57.4,57.35,57.35,354031.0,43.238,43.2757,43.238,43.238,354031.0
2016-04-12 14:50:00,57.36,57.4,57.35,57.38,761367.0,43.2456,43.2757,43.238,43.2607,761367.0
2016-04-12 15:00:00,57.38,57.44,57.37,57.42,984332.0,43.2607,43.3059,43.2531,43.2908,984332.0
2016-04-12 15:10:00,57.42,57.42,57.39,57.4,261677.0,43.2908,43.2908,43.2682,43.2757,261677.0
2016-04-12 15:20:00,57.4,57.4,57.32,57.34,945056.0,43.2757,43.2757,43.2154,43.2305,945056.0
2016-04-12 15:30:00,57.34,57.37,57.28,57.29,1678732.0,43.2305,43.2531,43.1853,43.1928,1678732.0
2016-04-12 15:40:00,57.29,57.33,57.25,57.26,1306808.0,43.1928,43.223,43.1626,43.1702,1306808.0
2016-04-12 15:50:00,57.27,57.32,57.24,57.31,2469594.0,43.1777,43.2154,43.1551,43.2079,2469594.0
2016-04-13 09:30:00,58.15,58.21,58.12,58.17,2032258.0,43.8412,43.8864,43.8186,43.8563,2032258.0
2016-04-13 09:40:00,58.16,58.23,58.12,58.16,1529397.0,43.8487,43.9015,43.8186,43.8487,1529397.0
2016-04-13 09:50:00,58.17,58.21,58.12,58.14,552574.0,43.8563,43.8864,43.8186,43.8336,552574.0
2016-04-13 10:00:00,58.14,58.15,58.09,58.11,371894.0,43.8336,43.8412,43.7959,43.811,371894.0
2016-04-13 10:10:00,58.12,58.18,58.11,58.16,969489.0,43.8186,43.8638,43.811,43.8487,969489.0
2016-04-13 10:20:00,58.15,58.16,58.11,58.14,612856.0,43.8412,43.8487,43.811,43.8336,612856.0
2016-04-13 10:30:00,58.15,58.18,58.01,58.03,440743.0,43.8412,43.8638,43.7356,43.7507,440743.0
2016-04-13 10:40:00,58.03,58.13,58.01,58.11,272106.0,43.7507,43.8261,43.7356,43.811,272106.0
2016-04-13 10:50:00,58.11,58.16,58.03,58.04,499479.0,43.811,43.8487,43.7507,43.7583,499479.0
2016-04-13 11:00:00,58.03,58.11,58.02,58.1,618108.0,43.7507,43.811,43.7432,43.8035,618108.0
2016-04-13 11:10:00,58.1,58.11,58.02,58.11,286312.0,43.8035,43.811,43.7432,43.811,286312.0
2016-04-13 11:20:00,58.11,58.15,58.07,58.15,475043.0,43.811,43.8412,43.7809,43.8412,475043.0
2016-04-13 11:30:00,58.14,58.24,58.14,58.23,634355.0,43.8336,43.909,43.8336,43.9015,634355.0
2016-04-13 11:40:00,58.23,58.25,58.18,58.2,341609.0,43.9015,43.9166,43.8638,43.8789,341609.0
2016-04-13 11:50:00,58.2,58.23,58.18,58.21,523222.0,43.8789,43.9015,43.8638,43.8864,523222.0
2016-04-13 12:00:00,58.22,58.23,58.16,58.2,338119.0,43.894,43.9015,43.8487,43.8789,338119.0
2016-04-13 12:10:00,58.2,58.23,58.11,58.12,431083.0,43.8789,43.9015,43.811,43.8186,431083.0
2016-04-13 12:20:00,58.12,58.18,58.1,58.16,193345.0,43.8186,43.8638,43.8035,43.8487,193345.0
2016-04-13 12:30:00,58.16,58.19,58.13,58.17,213289.0,43.8487,43.8713,43.8261,43.8563,213289.0
2016-04-13 12:40:00,58.17,58.23,58.16,58.21,327079.0,43.8563,43.9015,43.8487,43.8864,327079.0
2016-04-13 12:50:00,58.21,58.23,58.18,58.2,427636.0,43.8864,43.9015,43.8638,43.8789,427636.0
2016-04-13 13:00:00,58.2,58.22,58.15,58.17,387232.0,43.8789,43.894,43.8412,43.8563,387232.0
2016-04-13 13:10:00,58.16,58.19,58.14,58.16,284582.0,43.8487,43.8713,43.8336,43.8487,284582.0
2016-04-13 13:20:00,58.16,58.2,58.15,58.18,303962.0,43.8487,43.8789,43.8412,43.8638,303962.0
2016-04-13 13:30:00,58.17,58.21,58.15,58.2,462301.0,43.8563,43.8864,43.8412,43.8789,462301.0
2016-04-13 13:40:00,58.2,58.22,58.19,58.19,152926.0,43.8789,43.894,43.8713,43.8713,152926.0
2016-04-13 13:50:00,58.2,58.27,58.19,58.24,373117.0,43.8789,43.9317,43.8713,43.909,373117.0
2016-04-13 14:00:00,58.25,58.28,58.19,58.27,364994.0,43.9166,43.9392,43.8713,43.9317,364994.0
2016-04-13 14:10:00,58.28,58.3,58.21,58.25,445189.0,43.9392,43.9543,43.8864,43.9166,445189.0
2016-04-13 14:20:00,58.26,58.28,58.23,58.23,249849.0,43.9241,43.9392,43.9015,43.9015,249849.0
2016-04-13 14:30:00,58.23,58.29,58.23,58.29,210927.0,43.9015,43.9467,43.9015,43.9467,210927.0
2016-04-13 14:40:00,58.28,58.3,58.26,58.28,194985.0,43.9392,43.9543,43.9241,43.9392,194985.0
2016-04-13 14:50:00,58.27,58.28,58.23,58.25,478781.0,43.9317,43.9392,43.9015,43.9166,478781.0
2016-04-13 15:00:00,58.25,58.31,58.24,58.3,234547.0,43.9166,43.9618,43.909,43.9543,234547.0
2016-04-13 15:10:00,58.3,58.32,58.29,58.3,367773.0,43.9543,43.9694,43.9467,43.9543,367773.0
2016-04-13 15:20:00,58.29,58.32,58.28,58.31,488870.0,43.9467,43.9694,43.9392,43.9618,488870.0
2016-04-13 15:30:00,58.3,58.36,58.3,58.33,579726.0,43.9543,43.9995,43.9543,43.9769,579726.0
2016-04-13 15:40:00,58.33,58.34,58.28,58.3,756282.0,43.9769,43.9844,43.9392,43.9543,756282.0
2016-04-13 15:50:00,58.3,58.31,58.24,58.24,2153661.0,43.9543,43.9618,43.909,43.909,2153661.0
2016-04-14 09:30:00,58.54,58.54,58.43,58.46,1234426.0,44.1352,44.1352,44.0523,44.0749,1234426.0
2016-04-14 09:40:00,58.46,58.5,58.42,58.47,409598.0,44.0749,44.1051,44.0447,44.0824,409598.0
2016-04-14 09:50:00,58.47,58.47,58.33,58.36,599933.0,44.0824,44.0824,43.9769,43.9995,599933.0
2016-04-14 10:00:00,58.37,58.44,58.33,58.41,595501.0,44.0071,44.0598,43.9769,44.0372,595501.0
2016-04-14 10:10:00,58.41,58.42,58.35,58.38,715329.0,44.0372,44.0447,43.992,44.0146,715329.0
2016-04-14 10:20:00,58.38,58.5,58.37,58.46,597894.0,44.0146,44.1051,44.0071,44.0749,597894.0
2016-04-14 10:30:00,58.47,58.49,58.38,58.39,274348.0,44.0824,44.0975,44.0146,44.0221,274348.0
2016-04-14 10:40:00,58.38,58.44,58.37,58.43,179617.0,44.0146,44.0598,44.0071,44.0523,179617.0
2016-04-14 10:50:00,58.42,58.48,58.41,58.44,536133.0,44.0447,44.09,44.0372,44.0598,536133.0
2016-04-14 11:00:00,58.44,58.46,58.41,58.45,450609.0,44.0598,44.0749,44.0372,44.0674,450609.0
2016-04-14 11:10:00,58.45,58.48,58.43,58.45,240930.0,44.0674,44.09,44.0523,44.0674,240930.0
2016-04-14 11:20:00,58.45,58.45,58.38,58.45,1068809.0,44.0674,44.0674,44.0146,44.0674,1068809.0
2016-04-14 11:30:00,58.44,58.52,58.44,58.51,665312.0,44.0598,44.1201,44.0598,44.1126,665312.0
2016-04-14 11:40:00,58.5,58.55,58.47,58.54,406155.0,44.1051,44.1428,44.0824,44.1352,406155.0
2016-04-14 11:50:00,58.54,58.55,58.5,58.52,460249.0,44.1352,44.1428,44.1051,44.1201,460249.0
2016-04-14 12:00:00,58.52,58.54,58.48,58.53,374007.0,44.1201,44.1352,44.09,44.1277,374007.0
2016-04-14 12:10:00,58.53,58.58,58.52,58.58,325594.0,44.1277,44.1654,44.1201,44.1654,325594.0
2016-04-14 12:20:00,58.58,58.6,58.54,58.57,223510.0,44.1654,44.1805,44.1352,44.1578,223510.0
2016-04-14 12:30:00,58.57,58.58,58.53,58.56,491318.0,44.1578,44.1654,44.1277,44.1503,491318.0
2016-04-14 12:40:00,58.56,58.62,58.55,58.59,495262.0,44.1503,44.1955,44.1428,44.1729,495262.0
2016-04-14 12:50:00,58.58,58.61,58.56,58.59,352927.0,44.1654,44.188,44.1503,44.1729,352927.0
2016-04-14 13:00:00,58.6,58.65,58.6,58.62,352394.0,44.1805,44.2182,44.1805,44.1955,352394.0
2016-04-14 13:10:00,58.63,58.63,58.58,58.59,468097.0,44.2031,44.2031,44.1654,44.1729,468097.0
2016-04-14 13:20:00,58.58,58.6,58.56,58.59,304660.0,44.1654,44.1805,44.1503,44.1729,304660.0
2016-04-14 13:30:00,58.58,58.6,58.55,58.55,269140.0,44.1654,44.1805,44.1428,44.1428,269140.0
2016-04-14 13:40:00,58.56,58.58,58.55,58.57,316982.0,44.1503,44.1654,44.1428,44.1578,316982.0
2016-04-14 13:50:00,58.56,58.58,58.54,58.55,184904.0,44.1503,44.1654,44.1352,44.1428,184904.0
2016-04-14 14:00:00,58.55,58.57,58.53,58.57,279368.0,44.1428,44.1578,44.1277,44.1578,279368.0
2016-04-14 14:10:00,58.57,58.58,58.55,58.56,300312.0,44.1578,44.1654,44.1428,44.1503,300312.0
2016-04-14 14:20:00,58.56,58.59,58.53,58.54,841289.0,44.1503,44.1729,44.1277,44.1352,841289.0
2016-04-14 14:30:00,58.54,58.54,58.47,58.5,483598.0,44.1352,44.1352,44.0824,44.1051,483598.0
2016-04-14 14:40:00,58.5,58.52,58.48,58.49,207275.0,44.1051,44.1201,44.09,44.0975,207275.0
2016-04-14 14:50:00,58.49,58.54,58.47,58.5,239484.0,44.0975,44.1352,44.0824,44.1051,239484.0
2016-04-14 15:00:00,58.5,58.54,58.5,58.51,142544.0,44.1051,44.1352,44.1051,44.1126,142544.0
2016-04-14 15:10:00,58.5,58.5,58.46,58.48,445538.0,44.1051,44.1051,44.0749,44.09,445538.0
2016-04-14 15:20:00,58.48,58.51,58.46,58.48,204507.0,44.09,44.1126,44.0749,44.09,204507.0
2016-04-14 15:30:00,58.48,58.53,58.47,58.51,403589.0,44.09,44.1277,44.0824,44.1126,403589.0
2016-04-14 15:40:00,58.51,58.52,58.48,58.5,634448.0,44.1126,44.1201,44.09,44.1051,634448.0
2016-04-14 15:50:00,58.51,58.52,58.43,58.44,3595072.0,44.1126,44.1201,44.0523,44.0598,3595072.0
2016-04-15 09:30:00,58.39,58.43,58.37,58.41,678652.0,44.0221,44.0523,44.0071,44.0372,678652.0
2016-04-15 09:40:00,58.41,58.43,58.39,58.39,505843.0,44.0372,44.0523,44.0221,44.0221,505843.0
2016-04-15 09:50:00,58.39,58.43,58.37,58.41,349819.0,44.0221,44.0523,44.0071,44.0372,349819.0
2016-04-15 10:00:00,58.41,58.42,58.36,58.36,467661.0,44.0372,44.0447,43.9995,43.9995,467661.0
2016-04-15 10:10:00,58.36,58.4,58.34,58.39,393646.0,43.9995,44.0297,43.9844,44.0221,393646.0
2016-04-15 10:20:00,58.39,58.44,58.37,58.42,338862.0,44.0221,44.0598,44.0071,44.0447,338862.0
2016-04-15 10:30:00,58.43,58.48,58.42,58.44,149403.0,44.0523,44.09,44.0447,44.0598,149403.0
2016-04-15 10:40:00,58.45,58.48,58.42,58.48,279171.0,44.0674,44.09,44.0447,44.09,279171.0
2016-04-15 10:50:00,58.47,58.47,58.4,58.4,304205.0,44.0824,44.0824,44.0297,44.0297,304205.0
2016-04-15 11:00:00,58.39,58.46,58.39,58.45,133230.0,44.0221,44.0749,44.0221,44.0674,133230.0
2016-04-15 11:10:00,58.44,58.46,58.41,58.42,91482.0,44.0598,44.0749,44.0372,44.0447,91482.0
2016-04-15 11:20:00,58.43,58.46,58.39,58.44,281312.0,44.0523,44.0749,44.0221,44.0598,281312.0
2016-04-15 11:30:00,58.44,58.45,58.41,58.44,482034.0,44.0598,44.0674,44.0372,44.0598,482034.0
2016-04-15 11:40:00,58.44,58.48,58.41,58.46,169533.0,44.0598,44.09,44.0372,44.0749,169533.0
2016-04-15 11:50:00,58.46,58.48,58.45,58.47,244616.0,44.0749,44.09,44.0674,44.0824,244616.0
2016-04-15 12:00:00,58.47,58.5,58.45,58.48,170567.0,44.0824,44.1051,44.0674,44.09,170567.0
2016-04-15 12:10:00,58.48,58.5,58.46,58.48,205570.0,44.09,44.1051,44.0749,44.09,205570.0
2016-04-15 12:20:00,58.47,58.5,58.46,58.47,239033.0,44.0824,44.1051,44.0749,44.0824,239033.0
2016-04-15 12:30:00,58.48,58.5,58.46,58.48,356497.0,44.09,44.1051,44.0749,44.09,356497.0
2016-04-15 12:40:00,58.48,58.5,58.46,58.48,183713.0,44.09,44.1051,44.0749,44.09,183713.0
2016-04-15 12:50:00,58.48,58.49,58.44,58.45,134176.0,44.09,44.0975,44.0598,44.0674,134176.0
2016-04-15 13:00:00,58.45,58.48,58.44,58.45,200159.0,44.0674,44.09,44.0598,44.0674,200159.0
2016-04-15 13:10:00,58.45,58.46,58.41,58.42,261793.0,44.0674,44.0749,44.0372,44.0447,261793.0
2016-04-15 13:20:00,58.42,58.43,58.4,58.41,145728.0,44.0447,44.0523,44.0297,44.0372,145728.0
2016-04-15 13:30:00,58.41,58.41,58.34,58.34,175505.0,44.0372,44.0372,43.9844,43.9844,175505.0
2016-04-15 13:40:00,58.34,58.36,58.33,58.34,220316.0,43.9844,43.9995,43.9769,43.9844,220316.0
2016-04-15 13:50:00,58.34,58.38,58.34,58.37,233061.0,43.9844,44.0146,43.9844,44.0071,233061.0
2016-04-15 14:00:00,58.36,58.38,58.33,58.34,622788.0,43.9995,44.0146,43.9769,43.9844,622788.0
2016-04-15 14:10:00,58.34,58.36,58.31,58.34,353018.0,43.9844,43.9995,43.9618,43.9844,353018.0
2016-04-15 14:20:00,58.34,58.39,58.33,58.39,199845.0,43.9844,44.0221,43.9769,44.0221,199845.0
2016-04-15 14:30:00,58.39,58.4,58.37,58.38,326292.0,44.0221,44.0297,44.0071,44.0146,326292.0
2016-04-15 14:40:00,58.38,58.4,58.38,58.39,213165.0,44.0146,44.0297,44.0146,44.0221,213165.0
2016-04-15 14:50:00,58.39,58.43,58.38,58.42,217575.0,44.0221,44.0523,44.0146,44.0447,217575.0
2016-04-15 15:00:00,58.43,58.43,58.39,58.4,213895.0,44.0523,44.0523,44.0221,44.0297,213895.0
2016-04-15 15:10:00,58.4,58.42,58.37,58.38,215200.0,44.0297,44.0447,44.0071,44.0146,215200.0
2016-04-15 15:20:00,58.38,58.41,58.38,58.4,122226.0,44.0146,44.0372,44.0146,44.0297,122226.0
2016-04-15 15:30:00,58.4,58.41,58.38,58.38,195652.0,44.0297,44.0372,44.0146,44.0146,195652.0
2016-04-15 15:40:00,58.38,58.39,58.35,58.36,377322.0,44.0146,44.0221,43.992,43.9995,377322.0
2016-04-15 15:50:00,58.35,58.37,58.29,58.3,1434608.0,43.992,44.0071,43.9467,43.9543,1434608.0
2016-04-18 09:30:00,58.22,58.31,58.17,58.3,629916.0,43.894,43.9618,43.8563,43.9543,629916.0
2016-04-18 09:40:00,58.31,58.4,58.31,58.4,622780.0,43.9618,44.0297,43.9618,44.0297,622780.0
2016-04-18 09:50:00,58.4,58.45,58.37,58.43,421499.0,44.0297,44.0674,44.0071,44.0523,421499.0
2016-04-18 10:00:00,58.43,58.58,58.43,58.55,344878.0,44.0523,44.1654,44.0523,44.1428,344878.0
2016-04-18 10:10:00,58.55,58.6,58.51,58.52,340174.0,44.1428,44.1805,44.1126,44.1201,340174.0
2016-04-18 10:20:00,58.53,58.63,58.53,58.61,262051.0,44.1277,44.2031,44.1277,44.188,262051.0
2016-04-18 10:30:00,58.62,58.72,58.62,58.68,339984.0,44.1955,44.2709,44.1955,44.2408,339984.0
2016-04-18 10:40:00,58.68,58.74,58.67,58.7,284523.0,44.2408,44.286,44.2332,44.2558,284523.0
2016-04-18 10:50:00,58.7,58.81,58.67,58.76,433161.0,44.2558,44.3388,44.2332,44.3011,433161.0
2016-04-18 11:00:00,58.76,58.76,58.7,58.73,392703.0,44.3011,44.3011,44.2558,44.2785,392703.0
2016-04-18 11:10:00,58.72,58.76,58.72,58.72,263654.0,44.2709,44.3011,44.2709,44.2709,263654.0
2016-04-18 11:20:00,58.73,58.78,58.7,58.75,247542.0,44.2785,44.3162,44.2558,44.2935,247542.0
2016-04-18 11:30:00,58.75,58.78,58.69,58.71,347379.0,44.2935,44.3162,44.2483,44.2634,347379.0
2016-04-18 11:40:00,58.71,58.74,58.68,58.69,274140.0,44.2634,44.286,44.2408,44.2483,274140.0
2016-04-18 11:50:00,58.69,58.72,58.68,58.71,402473.0,44.2483,44.2709,44.2408,44.2634,402473.0
2016-04-18 12:00:00,58.71,58.76,58.7,58.75,169608.0,44.2634,44.3011,44.2558,44.2935,169608.0
2016-04-18 12:10:00,58.76,58.78,58.74,58.77,157472.0,44.3011,44.3162,44.286,44.3086,157472.0
2016-04-18 12:20:00,58.76,58.81,58.76,58.79,146263.0,44.3011,44.3388,44.3011,44.3237,146263.0
2016-04-18 12:30:00,58.8,58.84,58.78,58.79,185561.0,44.3312,44.3614,44.3162,44.3237,185561.0
2016-04-18 12:40:00,58.79,58.83,58.78,58.82,107770.0,44.3237,44.3539,44.3162,44.3463,107770.0
2016-04-18 12:50:00,58.81,58.83,58.79,58.81,311682.0,44.3388,44.3539,44.3237,44.3388,311682.0
2016-04-18 13:00:00,58.81,58.81,58.76,58.78,387072.0,44.3388,44.3388,44.3011,44.3162,387072.0
2016-04-18 13:10:00,58.78,58.78,58.73,58.73,194373.0,44.3162,44.3162,44.2785,44.2785,194373.0
2016-04-18 13:20:00,58.73,58.78,58.73,58.76,132944.0,44.2785,44.3162,44.2785,44.3011,132944.0
2016-04-18 13:30:00,58.77,58.79,58.75,58.76,98959.0,44.3086,44.3237,44.2935,44.3011,98959.0
2016-04-18 13:40:00,58.76,58.82,58.76,58.79,146958.0,44.3011,44.3463,44.3011,44.3237,146958.0
2016-04-18 13:50:00,58.78,58.8,58.76,58.79,164334.0,44.3162,44.3312,44.3011,44.3237,164334.0
2016-04-18 14:00:00,58.79,58.8,58.73,58.77,201229.0,44.3237,44.3312,44.2785,44.3086,201229.0
2016-04-18 14:10:00,58.76,58.81,58.75,58.8,188818.0,44.3011,44.3388,44.2935,44.3312,188818.0
2016-04-18 14:20:00,58.8,58.83,58.79,58.8,575718.0,44.3312,44.3539,44.3237,44.3312,575718.0
2016-04-18 14:30:00,58.8,58.84,58.79,58.82,432779.0,44.3312,44.3614,44.3237,44.3463,432779.0
2016-04-18 14:40:00,58.82,58.85,58.81,58.85,348556.0,44.3463,44.3689,44.3388,44.3689,348556.0
2016-04-18 14:50:00,58.85,58.86,58.8,58.82,377981.0,44.3689,44.3765,44.3312,44.3463,377981.0
2016-04-18 15:00:00,58.82,58.82,58.77,58.79,413585.0,44.3463,44.3463,44.3086,44.3237,413585.0
2016-04-18 15:10:00,58.79,58.79,58.75,58.78,220228.0,44.3237,44.3237,44.2935,44.3162,220228.0
2016-04-18 15:20:00,58.79,58.79,58.76,58.77,263901.0,44.3237,44.3237,44.3011,44.3086,263901.0
2016-04-18 15:30:00,58.77,58.79,58.75,58.76,286719.0,44.3086,44.3237,44.2935,44.3011,286719.0
2016-04-18 15:40:00,58.76,58.81,58.76,58.79,989269.0,44.3011,44.3388,44.3011,44.3237,989269.0
2016-04-18 15:50:00,58.78,58.82,58.76,58.81,1617581.0,44.3162,44.3463,44.3011,44.3388,1617581.0
2016-04-19 09:30:00,59.69,59.73,59.67,59.69,2520850.0,45.0022,45.0324,44.9872,45.0022,2520850.0
2016-04-19 09:40:00,59.68,59.72,59.63,59.71,1229949.0,44.9947,45.0249,44.957,45.0173,1229949.0
2016-04-19 09:50:00,59.72,59.86,59.71,59.84,664181.0,45.0249,45.1304,45.0173,45.1153,664181.0
2016-04-19 10:00:00,59.85,59.9,59.84,59.86,385823.0,45.1229,45.1606,45.1153,45.1304,385823.0
2016-04-19 10:10:00,59.86,59.91,59.85,59.88,494601.0,45.1304,45.1681,45.1229,45.1455,494601.0
2016-04-19 10:20:00,59.89,59.89,59.83,59.83,423612.0,45.153,45.153,45.1078,45.1078,423612.0
2016-04-19 10:30:00,59.83,59.86,59.78,59.8,186112.0,45.1078,45.1304,45.0701,45.0852,186112.0
2016-04-19 10:40:00,59.79,59.79,59.74,59.76,972478.0,45.0776,45.0776,45.0399,45.055,972478.0
2016-04-19 10:50:00,59.76,59.89,59.75,59.87,221169.0,45.055,45.153,45.0475,45.1379,221169.0
2016-04-19 11:00:00,59.87,59.94,59.85,59.93,463547.0,45.1379,45.1907,45.1229,45.1832,463547.0
2016-04-19 11:10:00,59.93,59.93,59.87,59.88,690840.0,45.1832,45.1832,45.1379,45.1455,690840.0
2016-04-19 11:20:00,59.88,59.89,59.84,59.86,554518.0,45.1455,45.153,45.1153,45.1304,554518.0
2016-04-19 11:30:00,59.86,59.88,59.81,59.85,418458.0,45.1304,45.1455,45.0927,45.1229,418458.0
2016-04-19 11:40:00,59.85,59.85,59.8,59.81,153560.0,45.1229,45.1229,45.0852,45.0927,153560.0
2016-04-19 11:50:00,59.81,59.82,59.73,59.74,390579.0,45.0927,45.1003,45.0324,45.0399,390579.0
2016-04-19 12:00:00,59.73,59.74,59.68,59.69,232393.0,45.0324,45.0399,44.9947,45.0022,232393.0
2016-04-19 12:10:00,59.68,59.7,59.62,59.62,162361.0,44.9947,45.0098,44.9495,44.9495,162361.0
2016-04-19 12:20:00,59.62,59.69,59.6,59.68,244481.0,44.9495,45.0022,44.9344,44.9947,244481.0
2016-04-19 12:30:00,59.67,59.68,59.64,59.67,160786.0,44.9872,44.9947,44.9645,44.9872,160786.0
2016-04-19 12:40:00,59.66,59.67,59.6,59.61,210052.0,44.9796,44.9872,44.9344,44.9419,210052.0
2016-04-19 12:50:00,59.6,59.72,59.59,59.72,189877.0,44.9344,45.0249,44.9268,45.0249,189877.0
2016-04-19 13:00:00,59.72,59.75,59.71,59.74,167222.0,45.0249,45.0475,45.0173,45.0399,167222.0
2016-04-19 13:10:00,59.73,59.77,59.71,59.74,335415.0,45.0324,45.0626,45.0173,45.0399,335415.0
2016-04-19 13:20:00,59.74,59.8,59.74,59.77,284031.0,45.0399,45.0852,45.0399,45.0626,284031.0
2016-04-19 13:30:00,59.77,59.78,59.73,59.75,139418.0,45.0626,45.0701,45.0324,45.0475,139418.0
2016-04-19 13:40:00,59.74,59.81,59.74,59.81,273866.0,45.0399,45.0927,45.0399,45.0927,273866.0
2016-04-19 13:50:00,59.8,59.83,59.79,59.82,333322.0,45.0852,45.1078,45.0776,45.1003,333322.0
2016-04-19 14:00:00,59.82,59.85,59.8,59.82,224395.0,45.1003,45.1229,45.0852,45.1003,224395.0
2016-04-19 14:10:00,59.82,59.85,59.81,59.83,296542.0,45.1003,45.1229,45.0927,45.1078,296542.0
2016-04-19 14:20:00,59.83,59.85,59.8,59.81,244746.0,45.1078,45.1229,45.0852,45.0927,244746.0
2016-04-19 14:30:00,59.81,59.83,59.79,59.8,455679.0,45.0927,45.1078,45.0776,45.0852,455679.0
2016-04-19 14:40:00,59.8,59.86,59.8,59.85,440396.0,45.0852,45.1304,45.0852,45.1229,440396.0
2016-04-19 14:50:00,59.85,59.86,59.79,59.8,302370.0,45.1229,45.1304,45.0776,45.0852,302370.0
2016-04-19 15:00:00,59.8,59.83,59.77,59.8,353791.0,45.0852,45.1078,45.0626,45.0852,353791.0
2016-04-19 15:10:00,59.8,59.89,59.8,59.85,398662.0,45.0852,45.153,45.0852,45.1229,398662.0
2016-04-19 15:20:00,59.85,59.89,59.83,59.88,626697.0,45.1229,45.153,45.1078,45.1455,626697.0
2016-04-19 15:30:00,59.88,59.9,59.84,59.87,647746.0,45.1455,45.1606,45.1153,45.1379,647746.0
2016-04-19 15:40:00,59.86,59.87,59.81,59.84,662771.0,45.1304,45.1379,45.0927,45.1153,662771.0
2016-04-19 15:50:00,59.83,59.84,59.81,59.84,1816435.0,45.1078,45.1153,45.0927,45.1153,1816435.0
2016-04-20 09:30:00,59.79,59.89,59.79,59.82,625035.0,45.0776,45.153,45.0776,45.1003,625035.0
2016-04-20 09:40:00,59.82,59.83,59.78,59.79,624564.0,45.1003,45.1078,45.0701,45.0776,624564.0
2016-04-20 09:50:00,59.8,59.87,59.79,59.82,412235.0,45.0852,45.1379,45.0776,45.1003,412235.0
2016-04-20 10:00:00,59.82,59.83,59.76,59.81,401146.0,45.1003,45.1078,45.055,45.0927,401146.0
2016-04-20 10:10:00,59.81,59.82,59.75,59.76,204887.0,45.0927,45.1003,45.0475,45.055,204887.0
2016-04-20 10:20:00,59.76,59.79,59.71,59.71,410055.0,45.055,45.0776,45.0173,45.0173,410055.0
2016-04-20 10:30:00,59.72,59.78,59.69,59.72,464507.0,45.0249,45.0701,45.0022,45.0249,464507.0
2016-04-20 10:40:00,59.72,59.75,59.69,59.74,328039.0,45.0249,45.0475,45.0022,45.0399,328039.0
2016-04-20 10:50:00,59.75,59.85,59.74,59.84,283033.0,45.0475,45.1229,45.0399,45.1153,283033.0
2016-04-20 11:00:00,59.84,59.93,59.82,59.92,210180.0,45.1153,45.1832,45.1003,45.1756,210180.0
2016-04-20 11:10:00,59.93,59.95,59.89,59.92,225756.0,45.1832,45.1983,45.153,45.1756,225756.0
2016-04-20 11:20:00,59.92,60.05,59.92,60.03,383134.0,45.1756,45.2737,45.1756,45.2586,383134.0
2016-04-20 11:30:00,60.02,60.03,59.95,59.98,529494.0,45.251,45.2586,45.1983,45.2209,529494.0
2016-04-20 11:40:00,59.98,60.05,59.97,60.02,297380.0,45.2209,45.2737,45.2133,45.251,297380.0
2016-04-20 11:50:00,60.02,60.02,59.97,59.98,192975.0,45.251,45.251,45.2133,45.2209,192975.0
2016-04-20 12:00:00,59.98,60.01,59.98,60.01,279037.0,45.2209,45.2435,45.2209,45.2435,279037.0
2016-04-20 12:10:00,60.0,60.01,59.98,60.01,116005.0,45.236,45.2435,45.2209,45.2435,116005.0
2016-04-20 12:20:00,60.0,60.0,59.96,60.0,314163.0,45.236,45.236,45.2058,45.236,314163.0
2016-04-20 12:30:00,60.0,60.06,59.98,60.05,146131.0,45.236,45.2812,45.2209,45.2737,146131.0
2016-04-20 12:40:00,60.05,60.09,60.04,60.07,270341.0,45.2737,45.3038,45.2661,45.2887,270341.0
2016-04-20 12:50:00,60.08,60.08,60.02,60.04,99188.0,45.2963,45.2963,45.251,45.2661,99188.0
2016-04-20 13:00:00,60.04,60.06,60.0,60.02,136673.0,45.2661,45.2812,45.236,45.251,136673.0
2016-04-20 13:10:00,60.02,60.05,60.0,60.04,177372.0,45.251,45.2737,45.236,45.2661,177372.0
2016-04-20 13:20:00,60.04,60.06,60.02,60.05,281624.0,45.2661,45.2812,45.251,45.2737,281624.0
2016-04-20 13:30:00,60.05,60.08,60.03,60.06,497250.0,45.2737,45.2963,45.2586,45.2812,497250.0
2016-04-20 13:40:00,60.06,60.12,60.06,60.11,224956.0,45.2812,45.3264,45.2812,45.3189,224956.0
2016-04-20 13:50:00,60.11,60.15,60.1,60.1,168839.0,45.3189,45.3491,45.3114,45.3114,168839.0
2016-04-20 14:00:00,60.11,60.11,60.08,60.09,128395.0,45.3189,45.3189,45.2963,45.3038,128395.0
2016-04-20 14:10:00,60.09,60.14,60.08,60.14,133624.0,45.3038,45.3415,45.2963,45.3415,133624.0
2016-04-20 14:20:00,60.14,60.16,60.09,60.11,375659.0,45.3415,45.3566,45.3038,45.3189,375659.0
2016-04-20 14:30:00,60.11,60.13,60.1,60.11,132323.0,45.3189,45.334,45.3114,45.3189,132323.0
2016-04-20 14:40:00,60.11,60.12,60.08,60.09,157255.0,45.3189,45.3264,45.2963,45.3038,157255.0
2016-04-20 14:50:00,60.09,60.11,60.09,60.1,309521.0,45.3038,45.3189,45.3038,45.3114,309521.0
2016-04-20 15:00:00,60.1,60.11,60.05,60.05,339938.0,45.3114,45.3189,45.2737,45.2737,339938.0
2016-04-20 15:10:00,60.05,60.06,60.0,60.01,342122.0,45.2737,45.2812,45.236,45.2435,342122.0
2016-04-20 15:20:00,60.01,60.02,59.99,60.0,351718.0,45.2435,45.251,45.2284,45.236,351718.0
2016-04-20 15:30:00,59.99,60.0,59.93,59.95,391756.0,45.2284,45.236,45.1832,45.1983,391756.0
2016-04-20 15:40:00,59.95,59.96,59.86,59.88,772342.0,45.1983,45.2058,45.1304,45.1455,772342.0
2016-04-20 15:50:00,59.88,59.91,59.84,59.86,1104137.0,45.1455,45.1681,45.1153,45.1304,1104137.0
2016-04-21 09:30:00,59.77,59.83,59.65,59.69,806769.0,45.0626,45.1078,44.9721,45.0022,806769.0
2016-04-21 09:40:00,59.69,59.69,59.56,59.59,808626.0,45.0022,45.0022,44.9042,44.9268,808626.0
2016-04-21 09:50:00,59.59,59.66,59.51,59.53,666569.0,44.9268,44.9796,44.8665,44.8816,666569.0
2016-04-21 10:00:00,59.53,59.59,59.49,59.57,747825.0,44.8816,44.9268,44.8515,44.9118,747825.0
2016-04-21 10:10:00,59.57,59.63,59.5,59.61,437673.0,44.9118,44.957,44.859,44.9419,437673.0
2016-04-21 10:20:00,59.61,59.63,59.53,59.55,444504.0,44.9419,44.957,44.8816,44.8967,444504.0
2016-04-21 10:30:00,59.55,59.73,59.5,59.72,641411.0,44.8967,45.0324,44.859,45.0249,641411.0
2016-04-21 10:40:00,59.72,59.76,59.64,59.66,337987.0,45.0249,45.055,44.9645,44.9796,337987.0
2016-04-21 10:50:00,59.67,59.77,59.64,59.73,414555.0,44.9872,45.0626,44.9645,45.0324,414555.0
2016-04-21 11:00:00,59.73,59.78,59.69,59.69,205682.0,45.0324,45.0701,45.0022,45.0022,205682.0
2016-04-21 11:10:00,59.69,59.73,59.66,59.71,211962.0,45.0022,45.0324,44.9796,45.0173,211962.0
2016-04-21 11:20:00,59.71,59.79,59.69,59.78,518861.0,45.0173,45.0776,45.0022,45.0701,518861.0
2016-04-21 11:30:00,59.79,59.79,59.68,59.7,231553.0,45.0776,45.0776,44.9947,45.0098,231553.0
2016-04-21 11:40:00,59.7,59.7,59.64,59.66,225101.0,45.0098,45.0098,44.9645,44.9796,225101.0
2016-04-21 11:50:00,59.66,59.71,59.63,59.64,327876.0,44.9796,45.0173,44.957,44.9645,327876.0
2016-04-21 12:00:00,59.64,59.66,59.6,59.66,194876.0,44.9645,44.9796,44.9344,44.9796,194876.0
2016-04-21 12:10:00,59.66,59.69,59.63,59.69,198438.0,44.9796,45.0022,44.957,45.0022,198438.0
2016-04-21 12:20:00,59.69,59.69,59.63,59.67,110174.0,45.0022,45.0022,44.957,44.9872,110174.0
2016-04-21 12:30:00,59.67,59.69,59.63,59.64,194401.0,44.9872,45.0022,44.957,44.9645,194401.0
2016-04-21 12:40:00,59.64,59.7,59.63,59.64,171765.0,44.9645,45.0098,44.957,44.9645,171765.0
2016-04-21 12:50:00,59.63,59.66,59.61,59.63,143065.0,44.957,44.9796,44.9419,44.957,143065.0
2016-04-21 13:00:00,59.63,59.68,59.54,59.55,288826.0,44.957,44.9947,44.8892,44.8967,288826.0
2016-04-21 13:10:00,59.55,59.59,59.55,59.57,148120.0,44.8967,44.9268,44.8967,44.9118,148120.0
2016-04-21 13:20:00,59.58,59.63,59.57,59.59,111707.0,44.9193,44.957,44.9118,44.9268,111707.0
2016-04-21 13:30:00,59.58,59.6,59.54,59.59,256706.0,44.9193,44.9344,44.8892,44.9268,256706.0
2016-04-21 13:40:00,59.59,59.62,59.54,59.55,390872.0,44.9268,44.9495,44.8892,44.8967,390872.0
2016-04-21 13:50:00,59.55,59.56,59.49,59.51,614852.0,44.8967,44.9042,44.8515,44.8665,614852.0
2016-04-21 14:00:00,59.5,59.52,59.48,59.52,1359341.0,44.859,44.8741,44.8439,44.8741,1359341.0
2016-04-21 14:10:00,59.52,59.59,59.51,59.53,1061080.0,44.8741,44.9268,44.8665,44.8816,1061080.0
2016-04-21 14:20:00,59.53,59.55,59.49,59.51,479174.0,44.8816,44.8967,44.8515,44.8665,479174.0
2016-04-21 14:30:00,59.51,59.51,59.42,59.44,705740.0,44.8665,44.8665,44.7987,44.8138,705740.0
2016-04-21 14:40:00,59.44,59.47,59.4,59.47,466584.0,44.8138,44.8364,44.7836,44.8364,466584.0
2016-04-21 14:50:00,59.47,59.5,59.46,59.5,301358.0,44.8364,44.859,44.8288,44.859,301358.0
2016-04-21 15:00:00,59.49,59.56,59.49,59.53,368524.0,44.8515,44.9042,44.8515,44.8816,368524.0
2016-04-21 15:10:00,59.53,59.55,59.48,59.49,214969.0,44.8816,44.8967,44.8439,44.8515,214969.0
2016-04-21 15:20:00,59.49,59.51,59.43,59.45,284041.0,44.8515,44.8665,44.8062,44.8213,284041.0
2016-04-21 15:30:00,59.45,59.52,59.45,59.48,503860.0,44.8213,44.8741,44.8213,44.8439,503860.0
2016-04-21 15:40:00,59.48,59.57,59.48,59.54,671800.0,44.8439,44.9118,44.8439,44.8892,671800.0
2016-04-21 15:50:00,59.54,59.54,59.5,59.53,1531107.0,44.8892,44.8892,44.859,44.8816,1531107.0
2016-04-22 09:30:00,59.45,59.56,59.43,59.53,794222.0,44.8213,44.9042,44.8062,44.8816,794222.0
2016-04-22 09:40:00,59.54,59.61,59.51,59.6,777073.0,44.8892,44.9419,44.8665,44.9344,777073.0
2016-04-22 09:50:00,59.6,59.62,59.56,59.61,637497.0,44.9344,44.9495,44.9042,44.9419,637497.0
2016-04-22 10:00:00,59.61,59.64,59.57,59.58,384323.0,44.9419,44.9645,44.9118,44.9193,384323.0
2016-04-22 10:10:00,59.58,59.64,59.57,59.58,212393.0,44.9193,44.9645,44.9118,44.9193,212393.0
2016-04-22 10:20:00,59.58,59.59,59.52,59.53,621802.0,44.9193,44.9268,44.8741,44.8816,621802.0
2016-04-22 10:30:00,59.53,59.58,59.43,59.44,450243.0,44.8816,44.9193,44.8062,44.8138,450243.0
2016-04-22 10:40:00,59.44,59.44,59.33,59.37,684547.0,44.8138,44.8138,44.7308,44.761,684547.0
2016-04-22 10:50:00,59.37,59.44,59.33,59.35,583504.0,44.761,44.8138,44.7308,44.7459,583504.0
2016-04-22 11:00:00,59.36,59.44,59.36,59.4,1865616.0,44.7534,44.8138,44.7534,44.7836,1865616.0
2016-04-22 11:10:00,59.39,59.41,59.34,59.38,413712.0,44.7761,44.7911,44.7384,44.7685,413712.0
2016-04-22 11:20:00,59.38,59.41,59.32,59.37,420063.0,44.7685,44.7911,44.7233,44.761,420063.0
2016-04-22 11:30:00,59.37,59.48,59.36,59.47,288228.0,44.761,44.8439,44.7534,44.8364,288228.0
2016-04-22 11:40:00,59.48,59.49,59.41,59.46,155681.0,44.8439,44.8515,44.7911,44.8288,155681.0
2016-04-22 11:50:00,59.46,59.46,59.4,59.45,153442.0,44.8288,44.8288,44.7836,44.8213,153442.0
2016-04-22 12:00:00,59.44,59.45,59.38,59.41,162244.0,44.8138,44.8213,44.7685,44.7911,162244.0
2016-04-22 12:10:00,59.41,59.43,59.34,59.37,216181.0,44.7911,44.8062,44.7384,44.761,216181.0
2016-04-22 12:20:00,59.37,59.37,59.29,59.3,249305.0,44.761,44.761,44.7007,44.7082,249305.0
2016-04-22 12:30:00,59.3,59.39,59.3,59.38,376724.0,44.7082,44.7761,44.7082,44.7685,376724.0
2016-04-22 12:40:00,59.38,59.38,59.29,59.3,159208.0,44.7685,44.7685,44.7007,44.7082,159208.0
2016-04-22 12:50:00,59.29,59.33,59.29,59.3,315940.0,44.7007,44.7308,44.7007,44.7082,315940.0
2016-04-22 13:00:00,59.3,59.37,59.29,59.36,152267.0,44.7082,44.761,44.7007,44.7534,152267.0
2016-04-22 13:10:00,59.36,59.38,59.32,59.35,376615.0,44.7534,44.7685,44.7233,44.7459,376615.0
2016-04-22 13:20:00,59.34,59.35,59.3,59.32,151516.0,44.7384,44.7459,44.7082,44.7233,151516.0
2016-04-22 13:30:00,59.32,59.36,59.31,59.35,161149.0,44.7233,44.7534,44.7157,44.7459,161149.0
2016-04-22 13:40:00,59.36,59.47,59.35,59.44,221985.0,44.7534,44.8364,44.7459,44.8138,221985.0
2016-04-22 13:50:00,59.44,59.46,59.42,59.43,137555.0,44.8138,44.8288,44.7987,44.8062,137555.0
2016-04-22 14:00:00,59.44,59.5,59.42,59.47,298784.0,44.8138,44.859,44.7987,44.8364,298784.0
2016-04-22 14:10:00,59.47,59.52,59.45,59.51,128488.0,44.8364,44.8741,44.8213,44.8665,128488.0
2016-04-22 14:20:00,59.51,59.57,59.5,59.57,147164.0,44.8665,44.9118,44.859,44.9118,147164.0
2016-04-22 14:30:00,59.57,59.57,59.54,59.55,308275.0,44.9118,44.9118,44.8892,44.8967,308275.0
2016-04-22 14:40:00,59.55,59.59,59.54,59.55,239274.0,44.8967,44.9268,44.8892,44.8967,239274.0
2016-04-22 14:50:00,59.55,59.57,59.54,59.56,172556.0,44.8967,44.9118,44.8892,44.9042,172556.0
2016-04-22 15:00:00,59.56,59.57,59.53,59.57,318270.0,44.9042,44.9118,44.8816,44.9118,318270.0
2016-04-22 15:10:00,59.57,59.61,59.55,59.56,455936.0,44.9118,44.9419,44.8967,44.9042,455936.0
2016-04-22 15:20:00,59.55,59.59,59.53,59.57,420091.0,44.8967,44.9268,44.8816,44.9118,420091.0
2016-04-22 15:30:00,59.56,59.57,59.52,59.52,230154.0,44.9042,44.9118,44.8741,44.8741,230154.0
2016-04-22 15:40:00,59.52,59.54,59.49,59.54,412856.0,44.8741,44.8892,44.8515,44.8892,412856.0
2016-04-22 15:50:00,59.53,59.54,59.49,59.54,1143482.0,44.8816,44.8892,44.8515,44.8892,1143482.0
2016-04-25 09:30:00,59.24,59.26,59.18,59.24,547397.0,44.663,44.6781,44.6177,44.663,547397.0
2016-04-25 09:40:00,59.24,59.25,59.17,59.19,410068.0,44.663,44.6705,44.6102,44.6253,410068.0
2016-04-25 09:50:00,59.18,59.21,59.15,59.17,371942.0,44.6177,44.6404,44.5951,44.6102,371942.0
2016-04-25 10:00:00,59.16,59.21,59.1,59.11,772124.0,44.6027,44.6404,44.5574,44.565,772124.0
2016-04-25 10:10:00,59.11,59.13,59.02,59.04,370399.0,44.565,44.58,44.4971,44.5122,370399.0
2016-04-25 10:20:00,59.04,59.08,59.02,59.05,499188.0,44.5122,44.5423,44.4971,44.5197,499188.0
2016-04-25 10:30:00,59.04,59.09,59.03,59.07,438963.0,44.5122,44.5499,44.5046,44.5348,438963.0
2016-04-25 10:40:00,59.06,59.14,59.04,59.11,222046.0,44.5273,44.5876,44.5122,44.565,222046.0
2016-04-25 10:50:00,59.11,59.14,59.06,59.12,104062.0,44.565,44.5876,44.5273,44.5725,104062.0
2016-04-25 11:00:00,59.12,59.17,59.08,59.08,295026.0,44.5725,44.6102,44.5423,44.5423,295026.0
2016-04-25 11:10:00,59.09,59.18,59.07,59.15,226859.0,44.5499,44.6177,44.5348,44.5951,226859.0
2016-04-25 11:20:00,59.15,59.23,59.15,59.21,356665.0,44.5951,44.6554,44.5951,44.6404,356665.0
2016-04-25 11:30:00,59.21,59.21,59.13,59.14,421888.0,44.6404,44.6404,44.58,44.5876,421888.0
2016-04-25 11:40:00,59.13,59.15,59.09,59.11,347127.0,44.58,44.5951,44.5499,44.565,347127.0
2016-04-25 11:50:00,59.1,59.13,59.09,59.12,337620.0,44.5574,44.58,44.5499,44.5725,337620.0
2016-04-25 12:00:00,59.12,59.16,59.09,59.1,599780.0,44.5725,44.6027,44.5499,44.5574,599780.0
2016-04-25 12:10:00,59.09,59.12,59.09,59.11,310701.0,44.5499,44.5725,44.5499,44.565,310701.0
2016-04-25 12:20:00,59.11,59.16,59.11,59.16,418608.0,44.565,44.6027,44.565,44.6027,418608.0
2016-04-25 12:30:00,59.15,59.19,59.14,59.15,715436.0,44.5951,44.6253,44.5876,44.5951,715436.0
2016-04-25 12:40:00,59.15,59.16,59.12,59.16,317586.0,44.5951,44.6027,44.5725,44.6027,317586.0
2016-04-25 12:50:00,59.16,59.25,59.16,59.23,170457.0,44.6027,44.6705,44.6027,44.6554,170457.0
2016-04-25 13:00:00,59.23,59.25,59.21,59.22,83142.0,44.6554,44.6705,44.6404,44.6479,83142.0
2016-04-25 13:10:00,59.22,59.29,59.22,59.26,159180.0,44.6479,44.7007,44.6479,44.6781,159180.0
2016-04-25 13:20:00,59.26,59.29,59.24,59.26,179945.0,44.6781,44.7007,44.663,44.6781,179945.0
2016-04-25 13:30:00,59.26,59.27,59.22,59.24,160141.0,44.6781,44.6856,44.6479,44.663,160141.0
2016-04-25 13:40:00,59.24,59.25,59.22,59.24,64935.0,44.663,44.6705,44.6479,44.663,64935.0
2016-04-25 13:50:00,59.23,59.25,59.21,59.21,278560.0,44.6554,44.6705,44.6404,44.6404,278560.0
2016-04-25 14:00:00,59.22,59.27,59.17,59.19,227758.0,44.6479,44.6856,44.6102,44.6253,227758.0
2016-04-25 14:10:00,59.18,59.19,59.15,59.15,126161.0,44.6177,44.6253,44.5951,44.5951,126161.0
2016-04-25 14:20:00,59.16,59.19,59.12,59.19,135077.0,44.6027,44.6253,44.5725,44.6253,135077.0
2016-04-25 14:30:00,59.19,59.21,59.17,59.19,199283.0,44.6253,44.6404,44.6102,44.6253,199283.0
2016-04-25 14:40:00,59.19,59.2,59.15,59.15,178385.0,44.6253,44.6328,44.5951,44.5951,178385.0
2016-04-25 14:50:00,59.15,59.21,59.14,59.18,205225.0,44.5951,44.6404,44.5876,44.6177,205225.0
2016-04-25 15:00:00,59.17,59.18,59.13,59.14,125195.0,44.6102,44.6177,44.58,44.5876,125195.0
2016-04-25 15:10:00,59.14,59.17,59.11,59.14,188313.0,44.5876,44.6102,44.565,44.5876,188313.0
2016-04-25 15:20:00,59.15,59.16,59.13,59.16,117550.0,44.5951,44.6027,44.58,44.6027,117550.0
2016-04-25 15:30:00,59.15,59.21,59.14,59.21,392598.0,44.5951,44.6404,44.5876,44.6404,392598.0
2016-04-25 15:40:00,59.21,59.23,59.2,59.23,446157.0,44.6404,44.6554,44.6328,44.6554,446157.0
2016-04-25 15:50:00,59.23,59.26,59.18,59.25,793075.0,44.6554,44.6781,44.6177,44.6705,793075.0
2016-04-26 09:30:00,59.47,59.48,59.38,59.41,773334.0,44.8364,44.8439,44.7685,44.7911,773334.0
2016-04-26 09:40:00,59.41,59.51,59.38,59.5,223899.0,44.7911,44.8665,44.7685,44.859,223899.0
2016-04-26 09:50:00,59.5,59.53,59.47,59.53,267212.0,44.859,44.8816,44.8364,44.8816,267212.0
2016-04-26 10:00:00,59.53,59.56,59.5,59.51,288764.0,44.8816,44.9042,44.859,44.8665,288764.0
2016-04-26 10:10:00,59.51,59.53,59.43,59.47,985584.0,44.8665,44.8816,44.8062,44.8364,985584.0
2016-04-26 10:20:00,59.46,59.48,59.33,59.34,755155.0,44.8288,44.8439,44.7308,44.7384,755155.0
2016-04-26 10:30:00,59.34,59.38,59.29,59.29,236309.0,44.7384,44.7685,44.7007,44.7007,236309.0
2016-04-26 10:40:00,59.29,59.38,59.28,59.33,208867.0,44.7007,44.7685,44.6931,44.7308,208867.0
2016-04-26 10:50:00,59.33,59.36,59.29,59.3,239838.0,44.7308,44.7534,44.7007,44.7082,239838.0
2016-04-26 11:00:00,59.31,59.34,59.26,59.34,166729.0,44.7157,44.7384,44.6781,44.7384,166729.0
2016-04-26 11:10:00,59.34,59.38,59.34,59.37,134803.0,44.7384,44.7685,44.7384,44.761,134803.0
2016-04-26 11:20:00,59.37,59.43,59.37,59.43,252681.0,44.761,44.8062,44.761,44.8062,252681.0
2016-04-26 11:30:00,59.43,59.46,59.39,59.41,392526.0,44.8062,44.8288,44.7761,44.7911,392526.0
2016-04-26 11:40:00,59.41,59.46,59.39,59.45,278098.0,44.7911,44.8288,44.7761,44.8213,278098.0
2016-04-26 11:50:00,59.45,59.48,59.44,59.46,166749.0,44.8213,44.8439,44.8138,44.8288,166749.0
2016-04-26 12:00:00,59.47,59.52,59.47,59.48,126340.0,44.8364,44.8741,44.8364,44.8439,126340.0
2016-04-26 12:10:00,59.48,59.5,59.46,59.47,71954.0,44.8439,44.859,44.8288,44.8364,71954.0
2016-04-26 12:20:00,59.47,59.48,59.45,59.47,94120.0,44.8364,44.8439,44.8213,44.8364,94120.0
2016-04-26 12:30:00,59.47,59.48,59.43,59.44,78473.0,44.8364,44.8439,44.8062,44.8138,78473.0
2016-04-26 12:40:00,59.45,59.47,59.43,59.43,107134.0,44.8213,44.8364,44.8062,44.8062,107134.0
2016-04-26 12:50:00,59.43,59.45,59.39,59.4,124014.0,44.8062,44.8213,44.7761,44.7836,124014.0
2016-04-26 13:00:00,59.4,59.42,59.36,59.38,97650.0,44.7836,44.7987,44.7534,44.7685,97650.0
2016-04-26 13:10:00,59.38,59.39,59.32,59.38,1112545.0,44.7685,44.7761,44.7233,44.7685,1112545.0
2016-04-26 13:20:00,59.38,59.4,59.37,59.38,167558.0,44.7685,44.7836,44.761,44.7685,167558.0
2016-04-26 13:30:00,59.39,59.42,59.38,59.39,174885.0,44.7761,44.7987,44.7685,44.7761,174885.0
2016-04-26 13:40:00,59.38,59.39,59.33,59.37,176081.0,44.7685,44.7761,44.7308,44.761,176081.0
2016-04-26 13:50:00,59.37,59.39,59.35,59.38,96889.0,44.761,44.7761,44.7459,44.7685,96889.0
2016-04-26 14:00:00,59.38,59.39,59.33,59.35,294617.0,44.7685,44.7761,44.7308,44.7459,294617.0
2016-04-26 14:10:00,59.35,59.41,59.34,59.4,132401.0,44.7459,44.7911,44.7384,44.7836,132401.0
2016-04-26 14:20:00,59.4,59.42,59.35,59.35,128007.0,44.7836,44.7987,44.7459,44.7459,128007.0
2016-04-26 14:30:00,59.35,59.42,59.35,59.39,98363.0,44.7459,44.7987,44.7459,44.7761,98363.0
2016-04-26 14:40:00,59.39,59.43,59.37,59.4,181923.0,44.7761,44.8062,44.761,44.7836,181923.0
2016-04-26 14:50:00,59.4,59.41,59.36,59.37,145102.0,44.7836,44.7911,44.7534,44.761,145102.0
2016-04-26 15:00:00,59.38,59.41,59.37,59.37,146200.0,44.7685,44.7911,44.761,44.761,146200.0
2016-04-26 15:10:00,59.36,59.38,59.35,59.35,117335.0,44.7534,44.7685,44.7459,44.7459,117335.0
2016-04-26 15:20:00,59.35,59.38,59.31,59.38,296231.0,44.7459,44.7685,44.7157,44.7685,296231.0
2016-04-26 15:30:00,59.38,59.43,59.37,59.4,306038.0,44.7685,44.8062,44.761,44.7836,306038.0
2016-04-26 15:40:00,59.4,59.44,59.39,59.42,1204809.0,44.7836,44.8138,44.7761,44.7987,1204809.0
2016-04-26 15:50:00,59.42,59.45,59.41,59.43,1290556.0,44.7987,44.8213,44.7911,44.8062,1290556.0
2016-04-27 09:30:00,59.27,59.42,59.25,59.37,528140.0,44.6856,44.7987,44.6705,44.761,528140.0
2016-04-27 09:40:00,59.37,59.39,59.33,59.38,226859.0,44.761,44.7761,44.7308,44.7685,226859.0
2016-04-27 09:50:00,59.38,59.45,59.38,59.41,168331.0,44.7685,44.8213,44.7685,44.7911,168331.0
2016-04-27 10:00:00,59.41,59.44,59.36,59.4,335873.0,44.7911,44.8138,44.7534,44.7836,335873.0
2016-04-27 10:10:00,59.4,59.44,59.38,59.41,211792.0,44.7836,44.8138,44.7685,44.7911,211792.0
2016-04-27 10:20:00,59.4,59.43,59.38,59.4,208639.0,44.7836,44.8062,44.7685,44.7836,208639.0
2016-04-27 10:30:00,59.4,59.41,59.28,59.29,536009.0,44.7836,44.7911,44.6931,44.7007,536009.0
2016-04-27 10:40:00,59.28,59.32,59.26,59.31,283209.0,44.6931,44.7233,44.6781,44.7157,283209.0
2016-04-27 10:50:00,59.31,59.32,59.21,59.22,127190.0,44.7157,44.7233,44.6404,44.6479,127190.0
2016-04-27 11:00:00,59.23,59.3,59.19,59.28,121891.0,44.6554,44.7082,44.6253,44.6931,121891.0
2016-04-27 11:10:00,59.29,59.31,59.27,59.3,253246.0,44.7007,44.7157,44.6856,44.7082,253246.0
2016-04-27 11:20:00,59.3,59.37,59.27,59.37,634201.0,44.7082,44.761,44.6856,44.761,634201.0
2016-04-27 11:30:00,59.36,59.4,59.33,59.39,328741.0,44.7534,44.7836,44.7308,44.7761,328741.0
2016-04-27 11:40:00,59.39,59.4,59.36,59.4,90965.0,44.7761,44.7836,44.7534,44.7836,90965.0
2016-04-27 11:50:00,59.4,59.44,59.39,59.44,208855.0,44.7836,44.8138,44.7761,44.8138,208855.0
2016-04-27 12:00:00,59.44,59.44,59.41,59.41,120161.0,44.8138,44.8138,44.7911,44.7911,120161.0
2016-04-27 12:10:00,59.41,59.41,59.38,59.4,73119.0,44.7911,44.7911,44.7685,44.7836,73119.0
2016-04-27 12:20:00,59.4,59.46,59.39,59.45,188542.0,44.7836,44.8288,44.7761,44.8213,188542.0
2016-04-27 12:30:00,59.45,59.46,59.42,59.44,77559.0,44.8213,44.8288,44.7987,44.8138,77559.0
2016-04-27 12:40:00,59.44,59.44,59.41,59.42,41215.0,44.8138,44.8138,44.7911,44.7987,41215.0
2016-04-27 12:50:00,59.41,59.44,59.41,59.42,78239.0,44.7911,44.8138,44.7911,44.7987,78239.0
2016-04-27 13:00:00,59.43,59.43,59.39,59.4,95224.0,44.8062,44.8062,44.7761,44.7836,95224.0
2016-04-27 13:10:00,59.41,59.46,59.4,59.43,147089.0,44.7911,44.8288,44.7836,44.8062,147089.0
2016-04-27 13:20:00,59.44,59.44,59.36,59.37,161987.0,44.8138,44.8138,44.7534,44.761,161987.0
2016-04-27 13:30:00,59.36,59.41,59.35,59.4,150594.0,44.7534,44.7911,44.7459,44.7836,150594.0
2016-04-27 13:40:00,59.4,59.45,59.4,59.45,135191.0,44.7836,44.8213,44.7836,44.8213,135191.0
2016-04-27 13:50:00,59.45,59.46,59.38,59.41,258594.0,44.8213,44.8288,44.7685,44.7911,258594.0
2016-04-27 14:00:00,59.42,59.49,59.18,59.45,1593194.0,44.7987,44.8515,44.6177,44.8213,1593194.0
2016-04-27 14:10:00,59.46,59.56,59.41,59.55,636309.0,44.8288,44.9042,44.7911,44.8967,636309.0
2016-04-27 14:20:00,59.56,59.61,59.5,59.51,278704.0,44.9042,44.9419,44.859,44.8665,278704.0
2016-04-27 14:30:00,59.51,59.52,59.44,59.45,269310.0,44.8665,44.8741,44.8138,44.8213,269310.0
2016-04-27 14:40:00,59.45,59.53,59.44,59.5,271174.0,44.8213,44.8816,44.8138,44.859,271174.0
2016-04-27 14:50:00,59.5,59.53,59.48,59.51,224749.0,44.859,44.8816,44.8439,44.8665,224749.0
2016-04-27 15:00:00,59.51,59.59,59.49,59.55,480169.0,44.8665,44.9268,44.8515,44.8967,480169.0
2016-04-27 15:10:00,59.55,59.58,59.52,59.57,360772.0,44.8967,44.9193,44.8741,44.9118,360772.0
2016-04-27 15:20:00,59.58,59.6,59.54,59.57,158519.0,44.9193,44.9344,44.8892,44.9118,158519.0
2016-04-27 15:30:00,59.57,59.59,59.54,59.58,265052.0,44.9118,44.9268,44.8892,44.9193,265052.0
2016-04-27 15:40:00,59.58,59.6,59.54,59.58,473311.0,44.9193,44.9344,44.8892,44.9193,473311.0
2016-04-27 15:50:00,59.58,59.59,59.48,59.5,1184758.0,44.9193,44.9268,44.8439,44.859,1184758.0
2016-04-28 09:30:00,58.78,58.85,58.72,58.85,2019618.0,44.3162,44.3689,44.2709,44.3689,2019618.0
2016-04-28 09:40:00,58.84,58.95,58.82,58.94,621729.0,44.3614,44.4443,44.3463,44.4368,621729.0
2016-04-28 09:50:00,58.94,59.02,58.93,59.02,775223.0,44.4368,44.4971,44.4293,44.4971,775223.0
2016-04-28 10:00:00,59.01,59.12,59.01,59.06,270510.0,44.4896,44.5725,44.4896,44.5273,270510.0
2016-04-28 10:10:00,59.06,59.08,59.01,59.02,260480.0,44.5273,44.5423,44.4896,44.4971,260480.0
2016-04-28 10:20:00,59.03,59.04,58.99,59.01,443033.0,44.5046,44.5122,44.4745,44.4896,443033.0
2016-04-28 10:30:00,59.01,59.09,58.99,59.09,894886.0,44.4896,44.5499,44.4745,44.5499,894886.0
2016-04-28 10:40:00,59.09,59.2,59.06,59.19,589254.0,44.5499,44.6328,44.5273,44.6253,589254.0
2016-04-28 10:50:00,59.2,59.22,59.16,59.19,355898.0,44.6328,44.6479,44.6027,44.6253,355898.0
2016-04-28 11:00:00,59.2,59.24,59.18,59.18,441163.0,44.6328,44.663,44.6177,44.6177,441163.0
2016-04-28 11:10:00,59.18,59.19,59.14,59.19,276677.0,44.6177,44.6253,44.5876,44.6253,276677.0
2016-04-28 11:20:00,59.19,59.23,59.17,59.21,2814954.0,44.6253,44.6554,44.6102,44.6404,2814954.0
2016-04-28 11:30:00,59.21,59.26,59.19,59.23,883809.0,44.6404,44.6781,44.6253,44.6554,883809.0
2016-04-28 11:40:00,59.22,59.23,59.13,59.13,374091.0,44.6479,44.6554,44.58,44.58,374091.0
2016-04-28 11:50:00,59.13,59.15,59.11,59.13,207063.0,44.58,44.5951,44.565,44.58,207063.0
2016-04-28 12:00:00,59.13,59.19,59.12,59.14,117002.0,44.58,44.6253,44.5725,44.5876,117002.0
2016-04-28 12:10:00,59.14,59.16,59.07,59.07,383171.0,44.5876,44.6027,44.5348,44.5348,383171.0
2016-04-28 12:20:00,59.07,59.08,59.04,59.06,271954.0,44.5348,44.5423,44.5122,44.5273,271954.0
2016-04-28 12:30:00,59.06,59.09,59.03,59.09,1429207.0,44.5273,44.5499,44.5046,44.5499,1429207.0
2016-04-28 12:40:00,59.09,59.12,59.08,59.11,363067.0,44.5499,44.5725,44.5423,44.565,363067.0
2016-04-28 12:50:00,59.1,59.15,59.09,59.1,151629.0,44.5574,44.5951,44.5499,44.5574,151629.0
2016-04-28 13:00:00,59.1,59.11,59.01,59.05,189343.0,44.5574,44.565,44.4896,44.5197,189343.0
2016-04-28 13:10:00,59.04,59.05,59.0,59.01,382357.0,44.5122,44.5197,44.482,44.4896,382357.0
2016-04-28 13:20:00,59.01,59.06,59.0,59.05,117655.0,44.4896,44.5273,44.482,44.5197,117655.0
2016-04-28 13:30:00,59.06,59.08,59.05,59.07,87415.0,44.5273,44.5423,44.5197,44.5348,87415.0
2016-04-28 13:40:00,59.07,59.1,59.03,59.08,157905.0,44.5348,44.5574,44.5046,44.5423,157905.0
2016-04-28 13:50:00,59.08,59.12,59.08,59.11,124920.0,44.5423,44.5725,44.5423,44.565,124920.0
2016-04-28 14:00:00,59.1,59.13,59.07,59.1,177743.0,44.5574,44.58,44.5348,44.5574,177743.0
2016-04-28 14:10:00,59.1,59.1,59.05,59.05,172867.0,44.5574,44.5574,44.5197,44.5197,172867.0
2016-04-28 14:20:00,59.06,59.07,59.04,59.06,170679.0,44.5273,44.5348,44.5122,44.5273,170679.0
2016-04-28 14:30:00,59.06,59.08,59.02,59.03,139540.0,44.5273,44.5423,44.4971,44.5046,139540.0
2016-04-28 14:40:00,59.03,59.06,58.98,58.99,219098.0,44.5046,44.5273,44.4669,44.4745,219098.0
2016-04-28 14:50:00,58.99,58.99,58.92,58.94,199688.0,44.4745,44.4745,44.4217,44.4368,199688.0
2016-04-28 15:00:00,58.94,58.95,58.88,58.88,295544.0,44.4368,44.4443,44.3916,44.3916,295544.0
2016-04-28 15:10:00,58.88,58.88,58.72,58.74,677003.0,44.3916,44.3916,44.2709,44.286,677003.0
2016-04-28 15:20:00,58.74,58.77,58.55,58.57,859718.0,44.286,44.3086,44.1428,44.1578,859718.0
2016-04-28 15:30:00,58.58,58.68,58.57,58.66,987685.0,44.1654,44.2408,44.1578,44.2257,987685.0
2016-04-28 15:40:00,58.66,58.72,58.64,58.64,1208668.0,44.2257,44.2709,44.2106,44.2106,1208668.0
2016-04-28 15:50:00,58.64,58.71,58.59,58.7,2493633.0,44.2106,44.2634,44.1729,44.2558,2493633.0
2016-04-29 09:30:00,58.72,58.81,58.7,58.77,666620.0,44.2709,44.3388,44.2558,44.3086,666620.0
2016-04-29 09:40:00,58.77,58.78,58.62,58.63,708095.0,44.3086,44.3162,44.1955,44.2031,708095.0
2016-04-29 09:50:00,58.62,58.62,58.49,58.49,536034.0,44.1955,44.1955,44.0975,44.0975,536034.0
2016-04-29 10:00:00,58.5,58.52,58.42,58.52,638597.0,44.1051,44.1201,44.0447,44.1201,638597.0
2016-04-29 10:10:00,58.51,58.6,58.48,58.57,341162.0,44.1126,44.1805,44.09,44.1578,341162.0
2016-04-29 10:20:00,58.56,58.63,58.53,58.61,508674.0,44.1503,44.2031,44.1277,44.188,508674.0
2016-04-29 10:30:00,58.61,58.79,58.6,58.76,372301.0,44.188,44.3237,44.1805,44.3011,372301.0
2016-04-29 10:40:00,58.77,58.78,58.64,58.64,386019.0,44.3086,44.3162,44.2106,44.2106,386019.0
2016-04-29 10:50:00,58.64,58.64,58.54,58.62,385600.0,44.2106,44.2106,44.1352,44.1955,385600.0
2016-04-29 11:00:00,58.61,58.68,58.55,58.65,284261.0,44.188,44.2408,44.1428,44.2182,284261.0
2016-04-29 11:10:00,58.65,58.7,58.55,58.57,397556.0,44.2182,44.2558,44.1428,44.1578,397556.0
2016-04-29 11:20:00,58.57,58.59,58.44,58.47,2010986.0,44.1578,44.1729,44.0598,44.0824,2010986.0
2016-04-29 11:30:00,58.47,58.48,58.31,58.38,1578225.0,44.0824,44.09,43.9618,44.0146,1578225.0
2016-04-29 11:40:00,58.38,58.4,58.29,58.36,857526.0,44.0146,44.0297,43.9467,43.9995,857526.0
2016-04-29 11:50:00,58.36,58.44,58.35,58.41,814297.0,43.9995,44.0598,43.992,44.0372,814297.0
2016-04-29 12:00:00,58.4,58.42,58.36,58.41,243529.0,44.0297,44.0447,43.9995,44.0372,243529.0
2016-04-29 12:10:00,58.4,58.46,58.35,58.45,244745.0,44.0297,44.0749,43.992,44.0674,244745.0
2016-04-29 12:20:00,58.45,58.49,58.44,58.46,307271.0,44.0674,44.0975,44.0598,44.0749,307271.0
2016-04-29 12:30:00,58.45,58.55,58.42,58.53,484467.0,44.0674,44.1428,44.0447,44.1277,484467.0
2016-04-29 12:40:00,58.53,58.55,58.48,58.53,177848.0,44.1277,44.1428,44.09,44.1277,177848.0
2016-04-29 12:50:00,58.53,58.55,58.43,58.46,270577.0,44.1277,44.1428,44.0523,44.0749,270577.0
2016-04-29 13:00:00,58.46,58.53,58.46,58.51,350706.0,44.0749,44.1277,44.0749,44.1126,350706.0
2016-04-29 13:10:00,58.53,58.57,58.49,58.56,283050.0,44.1277,44.1578,44.0975,44.1503,283050.0
2016-04-29 13:20:00,58.55,58.55,58.46,58.47,333738.0,44.1428,44.1428,44.0749,44.0824,333738.0
2016-04-29 13:30:00,58.47,58.47,58.39,58.42,363288.0,44.0824,44.0824,44.0221,44.0447,363288.0
2016-04-29 13:40:00,58.42,58.42,58.31,58.33,525183.0,44.0447,44.0447,43.9618,43.9769,525183.0
2016-04-29 13:50:00,58.32,58.36,58.29,58.31,396503.0,43.9694,43.9995,43.9467,43.9618,396503.0
2016-04-29 14:00:00,58.31,58.37,58.27,58.28,378161.0,43.9618,44.0071,43.9317,43.9392,378161.0
2016-04-29 14:10:00,58.28,58.31,58.22,58.31,278876.0,43.9392,43.9618,43.894,43.9618,278876.0
2016-04-29 14:20:00,58.31,58.39,58.29,58.35,470728.0,43.9618,44.0221,43.9467,43.992,470728.0
2016-04-29 14:30:00,58.35,58.35,58.24,58.25,453657.0,43.992,43.992,43.909,43.9166,453657.0
2016-04-29 14:40:00,58.25,58.37,58.24,58.35,328600.0,43.9166,44.0071,43.909,43.992,328600.0
2016-04-29 14:50:00,58.35,58.36,58.26,58.27,465511.0,43.992,43.9995,43.9241,43.9317,465511.0
2016-04-29 15:00:00,58.28,58.39,58.27,58.35,673060.0,43.9392,44.0221,43.9317,43.992,673060.0
2016-04-29 15:10:00,58.35,58.43,58.33,58.41,787520.0,43.992,44.0523,43.9769,44.0372,787520.0
2016-04-29 15:20:00,58.41,58.45,58.37,58.38,1021232.0,44.0372,44.0674,44.0071,44.0146,1021232.0
2016-04-29 15:30:00,58.38,58.53,58.38,58.47,587067.0,44.0146,44.1277,44.0146,44.0824,587067.0
2016-04-29 15:40:00,58.48,58.59,58.46,58.51,1191263.0,44.09,44.1729,44.0749,44.1126,1191263.0
2016-04-29 15:50:00,58.51,58.52,58.38,58.42,4110979.0,44.1126,44.1201,44.0146,44.0447,4110979.0
2016-05-02 09:30:00,58.9,58.9,58.81,58.89,1746396.0,44.4066,44.4066,44.3388,44.3991,1746396.0
2016-05-02 09:40:00,58.88,58.9,58.73,58.77,842222.0,44.3916,44.4066,44.2785,44.3086,842222.0
2016-05-02 09:50:00,58.77,58.88,58.72,58.82,1542716.0,44.3086,44.3916,44.2709,44.3463,1542716.0
2016-05-02 10:00:00,58.83,58.86,58.76,58.84,1069061.0,44.3539,44.3765,44.3011,44.3614,1069061.0
2016-05-02 10:10:00,58.85,58.92,58.82,58.88,886822.0,44.3689,44.4217,44.3463,44.3916,886822.0
2016-05-02 10:20:00,58.88,58.92,58.87,58.87,436275.0,44.3916,44.4217,44.384,44.384,436275.0
2016-05-02 10:30:00,58.87,58.91,58.82,58.82,536481.0,44.384,44.4142,44.3463,44.3463,536481.0
2016-05-02 10:40:00,58.82,58.89,58.82,58.89,448450.0,44.3463,44.3991,44.3463,44.3991,448450.0
2016-05-02 10:50:00,58.88,58.89,58.79,58.83,430382.0,44.3916,44.3991,44.3237,44.3539,430382.0
2016-05-02 11:00:00,58.83,58.91,58.82,58.89,350763.0,44.3539,44.4142,44.3463,44.3991,350763.0
2016-05-02 11:10:00,58.89,58.95,58.87,58.89,476051.0,44.3991,44.4443,44.384,44.3991,476051.0
2016-05-02 11:20:00,58.89,58.9,58.79,58.85,596227.0,44.3991,44.4066,44.3237,44.3689,596227.0
2016-05-02 11:30:00,58.85,58.91,58.83,58.89,451630.0,44.3689,44.4142,44.3539,44.3991,451630.0
2016-05-02 11:40:00,58.89,58.9,58.78,58.82,230105.0,44.3991,44.4066,44.3162,44.3463,230105.0
2016-05-02 11:50:00,58.82,58.82,58.73,58.75,310039.0,44.3463,44.3463,44.2785,44.2935,310039.0
2016-05-02 12:00:00,58.74,58.8,58.72,58.77,151877.0,44.286,44.3312,44.2709,44.3086,151877.0
2016-05-02 12:10:00,58.77,58.8,58.76,58.79,120239.0,44.3086,44.3312,44.3011,44.3237,120239.0
2016-05-02 12:20:00,58.79,58.81,58.76,58.77,149760.0,44.3237,44.3388,44.3011,44.3086,149760.0
2016-05-02 12:30:00,58.77,58.86,58.76,58.84,258159.0,44.3086,44.3765,44.3011,44.3614,258159.0
2016-05-02 12:40:00,58.84,58.89,58.83,58.88,160403.0,44.3614,44.3991,44.3539,44.3916,160403.0
2016-05-02 12:50:00,58.88,58.94,58.88,58.93,276804.0,44.3916,44.4368,44.3916,44.4293,276804.0
2016-05-02 13:00:00,58.93,58.97,58.92,58.94,508313.0,44.4293,44.4594,44.4217,44.4368,508313.0
2016-05-02 13:10:00,58.94,59.0,58.94,58.98,222731.0,44.4368,44.482,44.4368,44.4669,222731.0
2016-05-02 13:20:00,58.99,59.0,58.96,58.98,260344.0,44.4745,44.482,44.4519,44.4669,260344.0
2016-05-02 13:30:00,58.98,59.0,58.97,58.98,152962.0,44.4669,44.482,44.4594,44.4669,152962.0
2016-05-02 13:40:00,58.98,58.99,58.96,58.98,280068.0,44.4669,44.4745,44.4519,44.4669,280068.0
2016-05-02 13:50:00,58.98,58.99,58.92,58.93,220643.0,44.4669,44.4745,44.4217,44.4293,220643.0
2016-05-02 14:00:00,58.93,58.96,58.92,58.93,210908.0,44.4293,44.4519,44.4217,44.4293,210908.0
2016-05-02 14:10:00,58.93,58.97,58.93,58.95,240199.0,44.4293,44.4594,44.4293,44.4443,240199.0
2016-05-02 14:20:00,58.95,58.98,58.94,58.96,288265.0,44.4443,44.4669,44.4368,44.4519,288265.0
2016-05-02 14:30:00,58.96,58.99,58.94,58.95,145238.0,44.4519,44.4745,44.4368,44.4443,145238.0
2016-05-02 14:40:00,58.94,58.98,58.94,58.97,115288.0,44.4368,44.4669,44.4368,44.4594,115288.0
2016-05-02 14:50:00,58.96,58.98,58.94,58.97,104328.0,44.4519,44.4669,44.4368,44.4594,104328.0
2016-05-02 15:00:00,58.97,59.0,58.96,58.98,160731.0,44.4594,44.482,44.4519,44.4669,160731.0
2016-05-02 15:10:00,58.98,59.0,58.96,58.96,527959.0,44.4669,44.482,44.4519,44.4519,527959.0
2016-05-02 15:20:00,58.96,59.0,58.95,58.98,365757.0,44.4519,44.482,44.4443,44.4669,365757.0
2016-05-02 15:30:00,58.98,59.04,58.95,59.01,535409.0,44.4669,44.5122,44.4443,44.4896,535409.0
2016-05-02 15:40:00,59.01,59.07,59.0,59.02,1488665.0,44.4896,44.5348,44.482,44.4971,1488665.0
2016-05-02 15:50:00,59.03,59.03,58.97,58.98,3424019.0,44.5046,44.5046,44.4594,44.4669,3424019.0
2016-05-03 09:30:00,58.4,58.41,58.26,58.34,1556445.0,44.0297,44.0372,43.9241,43.9844,1556445.0
2016-05-03 09:40:00,58.33,58.37,58.22,58.23,554329.0,43.9769,44.0071,43.894,43.9015,554329.0
2016-05-03 09:50:00,58.22,58.24,58.17,58.24,731062.0,43.894,43.909,43.8563,43.909,731062.0
2016-05-03 10:00:00,58.23,58.24,58.1,58.12,1322359.0,43.9015,43.909,43.8035,43.8186,1322359.0
2016-05-03 10:10:00,58.12,58.15,58.02,58.14,479093.0,43.8186,43.8412,43.7432,43.8336,479093.0
2016-05-03 10:20:00,58.15,58.21,58.13,58.19,639005.0,43.8412,43.8864,43.8261,43.8713,639005.0
2016-05-03 10:30:00,58.19,58.19,58.03,58.08,264705.0,43.8713,43.8713,43.7507,43.7884,264705.0
2016-05-03 10:40:00,58.07,58.13,58.03,58.08,439254.0,43.7809,43.8261,43.7507,43.7884,439254.0
2016-05-03 10:50:00,58.08,58.13,58.02,58.05,396505.0,43.7884,43.8261,43.7432,43.7658,396505.0
2016-05-03 11:00:00,58.05,58.09,58.01,58.08,384197.0,43.7658,43.7959,43.7356,43.7884,384197.0
2016-05-03 11:10:00,58.08,58.11,58.03,58.06,747369.0,43.7884,43.811,43.7507,43.7733,747369.0
2016-05-03 11:20:00,58.05,58.06,57.99,58.0,325369.0,43.7658,43.7733,43.7206,43.7281,325369.0
2016-05-03 11:30:00,58.0,58.01,57.94,58.01,855652.0,43.7281,43.7356,43.6829,43.7356,855652.0
2016-05-03 11:40:00,58.01,58.1,57.97,58.07,444541.0,43.7356,43.8035,43.7055,43.7809,444541.0
2016-05-03 11:50:00,58.07,58.09,58.01,58.02,321283.0,43.7809,43.7959,43.7356,43.7432,321283.0
2016-05-03 12:00:00,58.02,58.05,57.96,57.99,415090.0,43.7432,43.7658,43.6979,43.7206,415090.0
2016-05-03 12:10:00,57.99,58.0,57.96,57.99,404515.0,43.7206,43.7281,43.6979,43.7206,404515.0
2016-05-03 12:20:00,57.99,58.04,57.97,58.01,252483.0,43.7206,43.7583,43.7055,43.7356,252483.0
2016-05-03 12:30:00,58.02,58.07,58.01,58.07,232232.0,43.7432,43.7809,43.7356,43.7809,232232.0
2016-05-03 12:40:00,58.06,58.1,58.04,58.06,232592.0,43.7733,43.8035,43.7583,43.7733,232592.0
2016-05-03 12:50:00,58.06,58.13,58.06,58.12,315346.0,43.7733,43.8261,43.7733,43.8186,315346.0
2016-05-03 13:00:00,58.12,58.17,58.09,58.17,330218.0,43.8186,43.8563,43.7959,43.8563,330218.0
2016-05-03 13:10:00,58.17,58.19,58.14,58.19,296088.0,43.8563,43.8713,43.8336,43.8713,296088.0
2016-05-03 13:20:00,58.18,58.21,58.17,58.2,626776.0,43.8638,43.8864,43.8563,43.8789,626776.0
2016-05-03 13:30:00,58.2,58.26,58.18,58.25,373941.0,43.8789,43.9241,43.8638,43.9166,373941.0
2016-05-03 13:40:00,58.24,58.28,58.24,58.25,178835.0,43.909,43.9392,43.909,43.9166,178835.0
2016-05-03 13:50:00,58.25,58.28,58.16,58.17,198607.0,43.9166,43.9392,43.8487,43.8563,198607.0
2016-05-03 14:00:00,58.16,58.2,58.13,58.17,268930.0,43.8487,43.8789,43.8261,43.8563,268930.0
2016-05-03 14:10:00,58.17,58.19,58.08,58.09,355432.0,43.8563,43.8713,43.7884,43.7959,355432.0
2016-05-03 14:20:00,58.09,58.13,58.07,58.12,206410.0,43.7959,43.8261,43.7809,43.8186,206410.0
2016-05-03 14:30:00,58.12,58.16,58.1,58.13,164153.0,43.8186,43.8487,43.8035,43.8261,164153.0
2016-05-03 14:40:00,58.12,58.13,58.03,58.05,193143.0,43.8186,43.8261,43.7507,43.7658,193143.0
2016-05-03 14:50:00,58.06,58.09,58.04,58.08,169696.0,43.7733,43.7959,43.7583,43.7884,169696.0
2016-05-03 15:00:00,58.09,58.09,58.04,58.09,290070.0,43.7959,43.7959,43.7583,43.7959,290070.0
2016-05-03 15:10:00,58.09,58.09,58.02,58.05,210881.0,43.7959,43.7959,43.7432,43.7658,210881.0
2016-05-03 15:20:00,58.05,58.07,57.99,58.02,674808.0,43.7658,43.7809,43.7206,43.7432,674808.0
2016-05-03 15:30:00,58.02,58.04,57.93,57.96,732860.0,43.7432,43.7583,43.6753,43.6979,732860.0
2016-05-03 15:40:00,57.96,58.04,57.92,58.04,1089120.0,43.6979,43.7583,43.6678,43.7583,1089120.0
2016-05-03 15:50:00,58.03,58.05,57.97,57.98,2934145.0,43.7507,43.7658,43.7055,43.713,2934145.0
2016-05-04 09:30:00,57.52,57.59,57.46,57.46,1471489.0,43.3662,43.419,43.321,43.321,1471489.0
2016-05-04 09:40:00,57.46,57.51,57.43,57.5,823381.0,43.321,43.3587,43.2984,43.3511,823381.0
2016-05-04 09:50:00,57.5,57.59,57.49,57.55,944119.0,43.3511,43.419,43.3436,43.3888,944119.0
2016-05-04 10:00:00,57.55,57.6,57.46,57.5,765751.0,43.3888,43.4265,43.321,43.3511,765751.0
2016-05-04 10:10:00,57.51,57.61,57.5,57.56,797900.0,43.3587,43.4341,43.3511,43.3964,797900.0
2016-05-04 10:20:00,57.57,57.6,57.53,57.59,488292.0,43.4039,43.4265,43.3737,43.419,488292.0
2016-05-04 10:30:00,57.58,57.59,57.46,57.52,612901.0,43.4114,43.419,43.321,43.3662,612901.0
2016-05-04 10:40:00,57.52,57.54,57.37,57.38,826484.0,43.3662,43.3813,43.2531,43.2607,826484.0
2016-05-04 10:50:00,57.38,57.42,57.33,57.4,636115.0,43.2607,43.2908,43.223,43.2757,636115.0
2016-05-04 11:00:00,57.4,57.43,57.35,57.38,600164.0,43.2757,43.2984,43.238,43.2607,600164.0
2016-05-04 11:10:00,57.38,57.4,57.28,57.3,339503.0,43.2607,43.2757,43.1853,43.2003,339503.0
2016-05-04 11:20:00,57.3,57.31,57.23,57.27,289847.0,43.2003,43.2079,43.1476,43.1777,289847.0
2016-05-04 11:30:00,57.26,57.36,57.24,57.35,457572.0,43.1702,43.2456,43.1551,43.238,457572.0
2016-05-04 11:40:00,57.35,57.36,57.29,57.35,326648.0,43.238,43.2456,43.1928,43.238,326648.0
2016-05-04 11:50:00,57.35,57.35,57.29,57.3,370488.0,43.238,43.238,43.1928,43.2003,370488.0
2016-05-04 12:00:00,57.3,57.37,57.28,57.34,267803.0,43.2003,43.2531,43.1853,43.2305,267803.0
2016-05-04 12:10:00,57.34,57.42,57.33,57.39,159842.0,43.2305,43.2908,43.223,43.2682,159842.0
2016-05-04 12:20:00,57.39,57.41,57.35,57.36,271314.0,43.2682,43.2833,43.238,43.2456,271314.0
2016-05-04 12:30:00,57.36,57.39,57.33,57.34,116837.0,43.2456,43.2682,43.223,43.2305,116837.0
2016-05-04 12:40:00,57.34,57.34,57.29,57.32,105400.0,43.2305,43.2305,43.1928,43.2154,105400.0
2016-05-04 12:50:00,57.32,57.32,57.28,57.28,209250.0,43.2154,43.2154,43.1853,43.1853,209250.0
2016-05-04 13:00:00,57.28,57.29,57.25,57.25,109613.0,43.1853,43.1928,43.1626,43.1626,109613.0
2016-05-04 13:10:00,57.26,57.3,57.23,57.3,630515.0,43.1702,43.2003,43.1476,43.2003,630515.0
2016-05-04 13:20:00,57.3,57.33,57.27,57.32,291190.0,43.2003,43.223,43.1777,43.2154,291190.0
2016-05-04 13:30:00,57.32,57.33,57.27,57.28,343781.0,43.2154,43.223,43.1777,43.1853,343781.0
2016-05-04 13:40:00,57.28,57.3,57.25,57.28,183478.0,43.1853,43.2003,43.1626,43.1853,183478.0
2016-05-04 13:50:00,57.28,57.32,57.23,57.24,194265.0,43.1853,43.2154,43.1476,43.1551,194265.0
2016-05-04 14:00:00,57.23,57.24,57.17,57.22,707215.0,43.1476,43.1551,43.1023,43.14,707215.0
2016-05-04 14:10:00,57.21,57.26,57.2,57.26,612164.0,43.1325,43.1702,43.1249,43.1702,612164.0
2016-05-04 14:20:00,57.26,57.34,57.24,57.34,276309.0,43.1702,43.2305,43.1551,43.2305,276309.0
2016-05-04 14:30:00,57.34,57.35,57.31,57.32,187592.0,43.2305,43.238,43.2079,43.2154,187592.0
2016-05-04 14:40:00,57.32,57.35,57.28,57.3,167371.0,43.2154,43.238,43.1853,43.2003,167371.0
2016-05-04 14:50:00,57.31,57.33,57.28,57.28,312403.0,43.2079,43.223,43.1853,43.1853,312403.0
2016-05-04 15:00:00,57.29,57.3,57.23,57.26,303183.0,43.1928,43.2003,43.1476,43.1702,303183.0
2016-05-04 15:10:00,57.26,57.32,57.24,57.29,281954.0,43.1702,43.2154,43.1551,43.1928,281954.0
2016-05-04 15:20:00,57.3,57.32,57.28,57.29,155992.0,43.2003,43.2154,43.1853,43.1928,155992.0
2016-05-04 15:30:00,57.29,57.33,57.28,57.3,339682.0,43.1928,43.223,43.1853,43.2003,339682.0
2016-05-04 15:40:00,57.29,57.38,57.29,57.37,713821.0,43.1928,43.2607,43.1928,43.2531,713821.0
2016-05-04 15:50:00,57.38,57.38,57.3,57.33,1283893.0,43.2607,43.2607,43.2003,43.223,1283893.0
2016-05-05 09:30:00,57.3,57.36,57.21,57.31,1999663.0,43.2003,43.2456,43.1325,43.2079,1999663.0
2016-05-05 09:40:00,57.31,57.32,57.22,57.27,1520002.0,43.2079,43.2154,43.14,43.1777,1520002.0
2016-05-05 09:50:00,57.27,57.32,57.25,57.26,343599.0,43.1777,43.2154,43.1626,43.1702,343599.0
2016-05-05 10:00:00,57.26,57.38,57.22,57.38,477238.0,43.1702,43.2607,43.14,43.2607,477238.0
2016-05-05 10:10:00,57.38,57.45,57.36,57.4,399885.0,43.2607,43.3134,43.2456,43.2757,399885.0
2016-05-05 10:20:00,57.4,57.43,57.29,57.31,230812.0,43.2757,43.2984,43.1928,43.2079,230812.0
2016-05-05 10:30:00,57.31,57.35,57.23,57.25,440451.0,43.2079,43.238,43.1476,43.1626,440451.0
2016-05-05 10:40:00,57.25,57.27,57.2,57.24,355115.0,43.1626,43.1777,43.1249,43.1551,355115.0
2016-05-05 10:50:00,57.24,57.3,57.22,57.27,270342.0,43.1551,43.2003,43.14,43.1777,270342.0
2016-05-05 11:00:00,57.27,57.3,57.24,57.26,1831642.0,43.1777,43.2003,43.1551,43.1702,1831642.0
2016-05-05 11:10:00,57.25,57.27,57.2,57.27,428825.0,43.1626,43.1777,43.1249,43.1777,428825.0
2016-05-05 11:20:00,57.26,57.26,57.13,57.18,478766.0,43.1702,43.1702,43.0722,43.1099,478766.0
2016-05-05 11:30:00,57.18,57.33,57.17,57.3,1132794.0,43.1099,43.223,43.1023,43.2003,1132794.0
2016-05-05 11:40:00,57.3,57.34,57.28,57.33,282209.0,43.2003,43.2305,43.1853,43.223,282209.0
2016-05-05 11:50:00,57.34,57.34,57.3,57.32,385657.0,43.2305,43.2305,43.2003,43.2154,385657.0
2016-05-05 12:00:00,57.31,57.33,57.26,57.28,206143.0,43.2079,43.223,43.1702,43.1853,206143.0
2016-05-05 12:10:00,57.28,57.33,57.27,57.28,317374.0,43.1853,43.223,43.1777,43.1853,317374.0
2016-05-05 12:20:00,57.28,57.29,57.22,57.23,186544.0,43.1853,43.1928,43.14,43.1476,186544.0
2016-05-05 12:30:00,57.23,57.26,57.21,57.25,223013.0,43.1476,43.1702,43.1325,43.1626,223013.0
2016-05-05 12:40:00,57.25,57.28,57.23,57.28,153768.0,43.1626,43.1853,43.1476,43.1853,153768.0
2016-05-05 12:50:00,57.27,57.31,57.27,57.29,223375.0,43.1777,43.2079,43.1777,43.1928,223375.0
2016-05-05 13:00:00,57.29,57.3,57.2,57.21,137736.0,43.1928,43.2003,43.1249,43.1325,137736.0
2016-05-05 13:10:00,57.21,57.21,57.12,57.15,394559.0,43.1325,43.1325,43.0646,43.0873,394559.0
2016-05-05 13:20:00,57.15,57.15,57.04,57.05,311658.0,43.0873,43.0873,43.0043,43.0119,311658.0
2016-05-05 13:30:00,57.05,57.09,57.04,57.07,323524.0,43.0119,43.042,43.0043,43.0269,323524.0
2016-05-05 13:40:00,57.07,57.14,57.07,57.1,257778.0,43.0269,43.0797,43.0269,43.0496,257778.0
2016-05-05 13:50:00,57.1,57.14,57.09,57.11,200147.0,43.0496,43.0797,43.042,43.0571,200147.0
2016-05-05 14:00:00,57.11,57.15,57.07,57.14,159877.0,43.0571,43.0873,43.0269,43.0797,159877.0
2016-05-05 14:10:00,57.14,57.16,57.11,57.12,209338.0,43.0797,43.0948,43.0571,43.0646,209338.0
2016-05-05 14:20:00,57.12,57.19,57.11,57.16,239999.0,43.0646,43.1174,43.0571,43.0948,239999.0
2016-05-05 14:30:00,57.16,57.19,57.14,57.16,161761.0,43.0948,43.1174,43.0797,43.0948,161761.0
2016-05-05 14:40:00,57.15,57.22,57.15,57.21,508387.0,43.0873,43.14,43.0873,43.1325,508387.0
2016-05-05 14:50:00,57.2,57.21,57.12,57.13,185251.0,43.1249,43.1325,43.0646,43.0722,185251.0
2016-05-05 15:00:00,57.12,57.14,57.07,57.1,376311.0,43.0646,43.0797,43.0269,43.0496,376311.0
2016-05-05 15:10:00,57.1,57.16,57.1,57.14,384358.0,43.0496,43.0948,43.0496,43.0797,384358.0
2016-05-05 15:20:00,57.14,57.19,57.13,57.17,302557.0,43.0797,43.1174,43.0722,43.1023,302557.0
2016-05-05 15:30:00,57.17,57.18,57.13,57.14,380112.0,43.1023,43.1099,43.0722,43.0797,380112.0
2016-05-05 15:40:00,57.15,57.2,57.15,57.16,504330.0,43.0873,43.1249,43.0873,43.0948,504330.0
2016-05-05 15:50:00,57.17,57.25,57.12,57.24,1683164.0,43.1023,43.1626,43.0646,43.1551,1683164.0
2016-05-06 09:30:00,56.97,57.15,56.92,57.07,1194473.0,42.9515,43.0873,42.9138,43.0269,1194473.0
2016-05-06 09:40:00,57.08,57.22,57.07,57.14,813022.0,43.0345,43.14,43.0269,43.0797,813022.0
2016-05-06 09:50:00,57.14,57.24,57.13,57.16,657991.0,43.0797,43.1551,43.0722,43.0948,657991.0
2016-05-06 10:00:00,57.16,57.28,57.13,57.26,880717.0,43.0948,43.1853,43.0722,43.1702,880717.0
2016-05-06 10:10:00,57.26,57.29,57.22,57.25,370973.0,43.1702,43.1928,43.14,43.1626,370973.0
2016-05-06 10:20:00,57.24,57.25,57.12,57.21,629142.0,43.1551,43.1626,43.0646,43.1325,629142.0
2016-05-06 10:30:00,57.2,57.23,57.08,57.09,511417.0,43.1249,43.1476,43.0345,43.042,511417.0
2016-05-06 10:40:00,57.1,57.11,56.99,57.03,358906.0,43.0496,43.0571,42.9666,42.9968,358906.0
2016-05-06 10:50:00,57.02,57.04,56.94,56.98,387623.0,42.9892,43.0043,42.9289,42.9591,387623.0
2016-05-06 11:00:00,56.98,57.05,56.98,57.01,229414.0,42.9591,43.0119,42.9591,42.9817,229414.0
2016-05-06 11:10:00,57.01,57.16,57.01,57.15,375420.0,42.9817,43.0948,42.9817,43.0873,375420.0
2016-05-06 11:20:00,57.15,57.22,57.13,57.19,532200.0,43.0873,43.14,43.0722,43.1174,532200.0
2016-05-06 11:30:00,57.19,57.24,57.15,57.21,589759.0,43.1174,43.1551,43.0873,43.1325,589759.0
2016-05-06 11:40:00,57.21,57.22,57.13,57.13,264385.0,43.1325,43.14,43.0722,43.0722,264385.0
2016-05-06 11:50:00,57.14,57.15,57.11,57.12,221308.0,43.0797,43.0873,43.0571,43.0646,221308.0
2016-05-06 12:00:00,57.12,57.2,57.11,57.17,183215.0,43.0646,43.1249,43.0571,43.1023,183215.0
2016-05-06 12:10:00,57.17,57.18,57.15,57.17,167611.0,43.1023,43.1099,43.0873,43.1023,167611.0
2016-05-06 12:20:00,57.18,57.19,57.13,57.13,363030.0,43.1099,43.1174,43.0722,43.0722,363030.0
2016-05-06 12:30:00,57.14,57.16,57.11,57.15,322828.0,43.0797,43.0948,43.0571,43.0873,322828.0
2016-05-06 12:40:00,57.15,57.18,57.14,57.15,386373.0,43.0873,43.1099,43.0797,43.0873,386373.0
2016-05-06 12:50:00,57.15,57.21,57.13,57.21,234290.0,43.0873,43.1325,43.0722,43.1325,234290.0
2016-05-06 13:00:00,57.21,57.28,57.21,57.25,312724.0,43.1325,43.1853,43.1325,43.1626,312724.0
2016-05-06 13:10:00,57.25,57.29,57.25,57.27,217855.0,43.1626,43.1928,43.1626,43.1777,217855.0
2016-05-06 13:20:00,57.27,57.31,57.25,57.27,285283.0,43.1777,43.2079,43.1626,43.1777,285283.0
2016-05-06 13:30:00,57.27,57.29,57.24,57.25,99198.0,43.1777,43.1928,43.1551,43.1626,99198.0
2016-05-06 13:40:00,57.25,57.26,57.2,57.25,422345.0,43.1626,43.1702,43.1249,43.1626,422345.0
2016-05-06 13:50:00,57.25,57.33,57.24,57.32,306635.0,43.1626,43.223,43.1551,43.2154,306635.0
2016-05-06 14:00:00,57.32,57.41,57.29,57.41,642453.0,43.2154,43.2833,43.1928,43.2833,642453.0
2016-05-06 14:10:00,57.4,57.41,57.35,57.39,191169.0,43.2757,43.2833,43.238,43.2682,191169.0
2016-05-06 14:20:00,57.38,57.39,57.33,57.34,289113.0,43.2607,43.2682,43.223,43.2305,289113.0
2016-05-06 14:30:00,57.34,57.35,57.29,57.33,230879.0,43.2305,43.238,43.1928,43.223,230879.0
2016-05-06 14:40:00,57.32,57.36,57.31,57.32,157583.0,43.2154,43.2456,43.2079,43.2154,157583.0
2016-05-06 14:50:00,57.32,57.36,57.31,57.31,311982.0,43.2154,43.2456,43.2079,43.2079,311982.0
2016-05-06 15:00:00,57.31,57.38,57.3,57.36,474966.0,43.2079,43.2607,43.2003,43.2456,474966.0
2016-05-06 15:10:00,57.36,57.37,57.31,57.34,324659.0,43.2456,43.2531,43.2079,43.2305,324659.0
2016-05-06 15:20:00,57.34,57.37,57.33,57.34,282989.0,43.2305,43.2531,43.223,43.2305,282989.0
2016-05-06 15:30:00,57.34,57.34,57.27,57.3,538262.0,43.2305,43.2305,43.1777,43.2003,538262.0
2016-05-06 15:40:00,57.3,57.31,57.27,57.29,999420.0,43.2003,43.2079,43.1777,43.1928,999420.0
2016-05-06 15:50:00,57.29,57.4,57.28,57.39,1921062.0,43.1928,43.2757,43.1853,43.2682,1921062.0
2016-05-09 09:30:00,57.52,57.59,57.47,57.57,833496.0,43.3662,43.419,43.3285,43.4039,833496.0
2016-05-09 09:40:00,57.57,57.63,57.53,57.53,605116.0,43.4039,43.4491,43.3737,43.3737,605116.0
2016-05-09 09:50:00,57.53,57.53,57.45,57.51,322419.0,43.3737,43.3737,43.3134,43.3587,322419.0
2016-05-09 10:00:00,57.51,57.57,57.48,57.54,489257.0,43.3587,43.4039,43.3361,43.3813,489257.0
2016-05-09 10:10:00,57.53,57.55,57.47,57.48,195060.0,43.3737,43.3888,43.3285,43.3361,195060.0
2016-05-09 10:20:00,57.48,57.51,57.38,57.41,426136.0,43.3361,43.3587,43.2607,43.2833,426136.0
2016-05-09 10:30:00,57.42,57.42,57.33,57.35,292351.0,43.2908,43.2908,43.223,43.238,292351.0
2016-05-09 10:40:00,57.35,57.41,57.34,57.4,574067.0,43.238,43.2833,43.2305,43.2757,574067.0
2016-05-09 10:50:00,57.4,57.41,57.34,57.35,258162.0,43.2757,43.2833,43.2305,43.238,258162.0
2016-05-09 11:00:00,57.35,57.42,57.33,57.36,464023.0,43.238,43.2908,43.223,43.2456,464023.0
2016-05-09 11:10:00,57.36,57.36,57.23,57.28,604718.0,43.2456,43.2456,43.1476,43.1853,604718.0
2016-05-09 11:20:00,57.28,57.33,57.27,57.29,433421.0,43.1853,43.223,43.1777,43.1928,433421.0
2016-05-09 11:30:00,57.29,57.35,57.26,57.33,460854.0,43.1928,43.238,43.1702,43.223,460854.0
2016-05-09 11:40:00,57.33,57.39,57.32,57.38,396386.0,43.223,43.2682,43.2154,43.2607,396386.0
2016-05-09 11:50:00,57.38,57.4,57.36,57.36,93570.0,43.2607,43.2757,43.2456,43.2456,93570.0
2016-05-09 12:00:00,57.36,57.39,57.32,57.33,176449.0,43.2456,43.2682,43.2154,43.223,176449.0
2016-05-09 12:10:00,57.32,57.36,57.31,57.36,110963.0,43.2154,43.2456,43.2079,43.2456,110963.0
2016-05-09 12:20:00,57.35,57.39,57.35,57.37,252118.0,43.238,43.2682,43.238,43.2531,252118.0
2016-05-09 12:30:00,57.37,57.38,57.32,57.33,225520.0,43.2531,43.2607,43.2154,43.223,225520.0
2016-05-09 12:40:00,57.33,57.36,57.32,57.34,231353.0,43.223,43.2456,43.2154,43.2305,231353.0
2016-05-09 12:50:00,57.34,57.36,57.3,57.35,183892.0,43.2305,43.2456,43.2003,43.238,183892.0
2016-05-09 13:00:00,57.35,57.39,57.33,57.38,708570.0,43.238,43.2682,43.223,43.2607,708570.0
2016-05-09 13:10:00,57.38,57.4,57.33,57.35,250326.0,43.2607,43.2757,43.223,43.238,250326.0
2016-05-09 13:20:00,57.35,57.36,57.32,57.34,98360.0,43.238,43.2456,43.2154,43.2305,98360.0
2016-05-09 13:30:00,57.33,57.35,57.3,57.31,117623.0,43.223,43.238,43.2003,43.2079,117623.0
2016-05-09 13:40:00,57.31,57.36,57.31,57.33,91318.0,43.2079,43.2456,43.2079,43.223,91318.0
2016-05-09 13:50:00,57.34,57.35,57.29,57.29,110986.0,43.2305,43.238,43.1928,43.1928,110986.0
2016-05-09 14:00:00,57.29,57.31,57.24,57.26,154496.0,43.1928,43.2079,43.1551,43.1702,154496.0
2016-05-09 14:10:00,57.26,57.3,57.25,57.28,122305.0,43.1702,43.2003,43.1626,43.1853,122305.0
2016-05-09 14:20:00,57.28,57.33,57.26,57.31,196416.0,43.1853,43.223,43.1702,43.2079,196416.0
2016-05-09 14:30:00,57.32,57.35,57.3,57.34,199589.0,43.2154,43.238,43.2003,43.2305,199589.0
2016-05-09 14:40:00,57.35,57.35,57.32,57.34,210969.0,43.238,43.238,43.2154,43.2305,210969.0
2016-05-09 14:50:00,57.34,57.41,57.33,57.4,281206.0,43.2305,43.2833,43.223,43.2757,281206.0
2016-05-09 15:00:00,57.4,57.4,57.35,57.36,187203.0,43.2757,43.2757,43.238,43.2456,187203.0
2016-05-09 15:10:00,57.36,57.38,57.35,57.36,223599.0,43.2456,43.2607,43.238,43.2456,223599.0
2016-05-09 15:20:00,57.35,57.37,57.34,57.35,156252.0,43.238,43.2531,43.2305,43.238,156252.0
2016-05-09 15:30:00,57.35,57.36,57.32,57.34,270609.0,43.238,43.2456,43.2154,43.2305,270609.0
2016-05-09 15:40:00,57.33,57.35,57.29,57.3,420776.0,43.223,43.238,43.1928,43.2003,420776.0
2016-05-09 15:50:00,57.3,57.31,57.25,57.27,1180510.0,43.2003,43.2079,43.1626,43.1777,1180510.0
2016-05-10 09:30:00,57.69,57.8,57.64,57.78,779157.0,43.4944,43.5773,43.4567,43.5622,779157.0
2016-05-10 09:40:00,57.79,57.92,57.77,57.92,337079.0,43.5698,43.6678,43.5547,43.6678,337079.0
2016-05-10 09:50:00,57.92,57.96,57.87,57.9,293841.0,43.6678,43.6979,43.6301,43.6527,293841.0
2016-05-10 10:00:00,57.89,57.9,57.79,57.8,266075.0,43.6452,43.6527,43.5698,43.5773,266075.0
2016-05-10 10:10:00,57.8,57.9,57.79,57.87,386301.0,43.5773,43.6527,43.5698,43.6301,386301.0
2016-05-10 10:20:00,57.87,57.89,57.77,57.81,507001.0,43.6301,43.6452,43.5547,43.5848,507001.0
2016-05-10 10:30:00,57.82,57.91,57.81,57.89,240387.0,43.5924,43.6602,43.5848,43.6452,240387.0
2016-05-10 10:40:00,57.89,57.99,57.88,57.98,224982.0,43.6452,43.7206,43.6376,43.713,224982.0
2016-05-10 10:50:00,57.98,57.99,57.92,57.95,294823.0,43.713,43.7206,43.6678,43.6904,294823.0
2016-05-10 11:00:00,57.94,57.97,57.92,57.94,258282.0,43.6829,43.7055,43.6678,43.6829,258282.0
2016-05-10 11:10:00,57.94,57.98,57.93,57.98,369334.0,43.6829,43.713,43.6753,43.713,369334.0
2016-05-10 11:20:00,57.97,57.97,57.89,57.92,451965.0,43.7055,43.7055,43.6452,43.6678,451965.0
2016-05-10 11:30:00,57.92,57.99,57.91,57.97,1578163.0,43.6678,43.7206,43.6602,43.7055,1578163.0
2016-05-10 11:40:00,57.96,57.98,57.91,57.96,342303.0,43.6979,43.713,43.6602,43.6979,342303.0
2016-05-10 11:50:00,57.96,58.0,57.95,57.97,215112.0,43.6979,43.7281,43.6904,43.7055,215112.0
2016-05-10 12:00:00,57.98,58.0,57.97,57.98,259916.0,43.713,43.7281,43.7055,43.713,259916.0
2016-05-10 12:10:00,57.99,58.07,57.99,58.07,152129.0,43.7206,43.7809,43.7206,43.7809,152129.0
2016-05-10 12:20:00,58.07,58.08,58.05,58.06,207320.0,43.7809,43.7884,43.7658,43.7733,207320.0
2016-05-10 12:30:00,58.07,58.08,58.01,58.01,446985.0,43.7809,43.7884,43.7356,43.7356,446985.0
2016-05-10 12:40:00,58.01,58.02,57.99,57.99,812824.0,43.7356,43.7432,43.7206,43.7206,812824.0
2016-05-10 12:50:00,57.99,58.01,57.97,58.0,150360.0,43.7206,43.7356,43.7055,43.7281,150360.0
2016-05-10 13:00:00,58.01,58.02,57.97,57.97,260190.0,43.7356,43.7432,43.7055,43.7055,260190.0
2016-05-10 13:10:00,57.98,57.99,57.92,57.92,210077.0,43.713,43.7206,43.6678,43.6678,210077.0
2016-05-10 13:20:00,57.93,57.95,57.9,57.92,219220.0,43.6753,43.6904,43.6527,43.6678,219220.0
2016-05-10 13:30:00,57.93,57.96,57.92,57.95,236573.0,43.6753,43.6979,43.6678,43.6904,236573.0
2016-05-10 13:40:00,57.94,57.97,57.94,57.97,198611.0,43.6829,43.7055,43.6829,43.7055,198611.0
2016-05-10 13:50:00,57.96,57.99,57.95,57.97,290650.0,43.6979,43.7206,43.6904,43.7055,290650.0
2016-05-10 14:00:00,57.96,57.97,57.94,57.94,294253.0,43.6979,43.7055,43.6829,43.6829,294253.0
2016-05-10 14:10:00,57.95,57.96,57.93,57.94,118809.0,43.6904,43.6979,43.6753,43.6829,118809.0
2016-05-10 14:20:00,57.94,57.98,57.93,57.97,187253.0,43.6829,43.713,43.6753,43.7055,187253.0
2016-05-10 14:30:00,57.97,57.98,57.95,57.97,161962.0,43.7055,43.713,43.6904,43.7055,161962.0
2016-05-10 14:40:00,57.97,58.01,57.96,58.0,175189.0,43.7055,43.7356,43.6979,43.7281,175189.0
2016-05-10 14:50:00,58.0,58.01,57.95,57.96,257982.0,43.7281,43.7356,43.6904,43.6979,257982.0
2016-05-10 15:00:00,57.96,57.99,57.95,57.97,371810.0,43.6979,43.7206,43.6904,43.7055,371810.0
2016-05-10 15:10:00,57.97,58.0,57.96,57.98,507629.0,43.7055,43.7281,43.6979,43.713,507629.0
2016-05-10 15:20:00,57.99,58.04,57.98,58.01,1192615.0,43.7206,43.7583,43.713,43.7356,1192615.0
2016-05-10 15:30:00,58.02,58.02,57.99,58.0,686914.0,43.7432,43.7432,43.7206,43.7281,686914.0
2016-05-10 15:40:00,58.0,58.04,57.99,58.03,1789817.0,43.7281,43.7583,43.7206,43.7507,1789817.0
2016-05-10 15:50:00,58.03,58.07,58.02,58.07,2694320.0,43.7507,43.7809,43.7432,43.7809,2694320.0
2016-05-11 09:30:00,57.7,57.79,57.7,57.77,532195.0,43.5019,43.5698,43.5019,43.5547,532195.0
2016-05-11 09:40:00,57.77,57.79,57.69,57.76,429574.0,43.5547,43.5698,43.4944,43.5472,429574.0
2016-05-11 09:50:00,57.76,57.76,57.7,57.72,370512.0,43.5472,43.5472,43.5019,43.517,370512.0
2016-05-11 10:00:00,57.71,57.72,57.64,57.66,342523.0,43.5095,43.517,43.4567,43.4718,342523.0
2016-05-11 10:10:00,57.66,57.71,57.61,57.69,426157.0,43.4718,43.5095,43.4341,43.4944,426157.0
2016-05-11 10:20:00,57.68,57.75,57.68,57.75,325661.0,43.4868,43.5396,43.4868,43.5396,325661.0
2016-05-11 10:30:00,57.75,57.92,57.75,57.86,1164968.0,43.5396,43.6678,43.5396,43.6225,1164968.0
2016-05-11 10:40:00,57.86,57.88,57.79,57.87,436539.0,43.6225,43.6376,43.5698,43.6301,436539.0
2016-05-11 10:50:00,57.87,57.9,57.85,57.85,258385.0,43.6301,43.6527,43.615,43.615,258385.0
2016-05-11 11:00:00,57.85,57.87,57.69,57.73,400060.0,43.615,43.6301,43.4944,43.5245,400060.0
2016-05-11 11:10:00,57.74,57.86,57.74,57.84,191195.0,43.5321,43.6225,43.5321,43.6075,191195.0
2016-05-11 11:20:00,57.84,57.9,57.84,57.86,1619459.0,43.6075,43.6527,43.6075,43.6225,1619459.0
2016-05-11 11:30:00,57.86,57.89,57.82,57.85,709916.0,43.6225,43.6452,43.5924,43.615,709916.0
2016-05-11 11:40:00,57.86,57.92,57.83,57.87,356444.0,43.6225,43.6678,43.5999,43.6301,356444.0
2016-05-11 11:50:00,57.88,57.91,57.87,57.89,252692.0,43.6376,43.6602,43.6301,43.6452,252692.0
2016-05-11 12:00:00,57.89,57.93,57.86,57.88,235273.0,43.6452,43.6753,43.6225,43.6376,235273.0
2016-05-11 12:10:00,57.89,57.9,57.87,57.88,157791.0,43.6452,43.6527,43.6301,43.6376,157791.0
2016-05-11 12:20:00,57.88,57.89,57.86,57.87,198802.0,43.6376,43.6452,43.6225,43.6301,198802.0
2016-05-11 12:30:00,57.87,57.91,57.85,57.9,721592.0,43.6301,43.6602,43.615,43.6527,721592.0
2016-05-11 12:40:00,57.89,57.9,57.85,57.86,246810.0,43.6452,43.6527,43.615,43.6225,246810.0
2016-05-11 12:50:00,57.86,57.87,57.83,57.85,130060.0,43.6225,43.6301,43.5999,43.615,130060.0
2016-05-11 13:00:00,57.85,57.87,57.83,57.87,156044.0,43.615,43.6301,43.5999,43.6301,156044.0
2016-05-11 13:10:00,57.87,57.88,57.83,57.84,171434.0,43.6301,43.6376,43.5999,43.6075,171434.0
2016-05-11 13:20:00,57.83,57.85,57.78,57.82,230112.0,43.5999,43.615,43.5622,43.5924,230112.0
2016-05-11 13:30:00,57.82,57.83,57.77,57.78,597975.0,43.5924,43.5999,43.5547,43.5622,597975.0
2016-05-11 13:40:00,57.78,57.78,57.72,57.76,230185.0,43.5622,43.5622,43.517,43.5472,230185.0
2016-05-11 13:50:00,57.77,57.78,57.71,57.72,155366.0,43.5547,43.5622,43.5095,43.517,155366.0
2016-05-11 14:00:00,57.72,57.72,57.64,57.65,290894.0,43.517,43.517,43.4567,43.4642,290894.0
2016-05-11 14:10:00,57.65,57.67,57.61,57.64,193890.0,43.4642,43.4793,43.4341,43.4567,193890.0
2016-05-11 14:20:00,57.63,57.67,57.61,57.67,365426.0,43.4491,43.4793,43.4341,43.4793,365426.0
2016-05-11 14:30:00,57.67,57.67,57.64,57.66,202452.0,43.4793,43.4793,43.4567,43.4718,202452.0
2016-05-11 14:40:00,57.66,57.66,57.58,57.6,505508.0,43.4718,43.4718,43.4114,43.4265,505508.0
2016-05-11 14:50:00,57.6,57.62,57.58,57.59,134347.0,43.4265,43.4416,43.4114,43.419,134347.0
2016-05-11 15:00:00,57.6,57.65,57.58,57.64,282118.0,43.4265,43.4642,43.4114,43.4567,282118.0
2016-05-11 15:10:00,57.64,57.65,57.6,57.61,184908.0,43.4567,43.4642,43.4265,43.4341,184908.0
2016-05-11 15:20:00,57.6,57.65,57.59,57.64,368896.0,43.4265,43.4642,43.419,43.4567,368896.0
2016-05-11 15:30:00,57.64,57.69,57.63,57.65,270133.0,43.4567,43.4944,43.4491,43.4642,270133.0
2016-05-11 15:40:00,57.66,57.68,57.64,57.66,562499.0,43.4718,43.4868,43.4567,43.4718,562499.0
2016-05-11 15:50:00,57.66,57.66,57.59,57.6,2064161.0,43.4718,43.4718,43.419,43.4265,2064161.0
2016-05-12 09:30:00,58.07,58.09,57.97,57.97,836462.0,43.7809,43.7959,43.7055,43.7055,836462.0
2016-05-12 09:40:00,57.97,58.01,57.91,58.0,643381.0,43.7055,43.7356,43.6602,43.7281,643381.0
2016-05-12 09:50:00,58.0,58.04,57.83,57.83,506836.0,43.7281,43.7583,43.5999,43.5999,506836.0
2016-05-12 10:00:00,57.82,57.84,57.76,57.79,296119.0,43.5924,43.6075,43.5472,43.5698,296119.0
2016-05-12 10:10:00,57.79,57.88,57.69,57.7,341949.0,43.5698,43.6376,43.4944,43.5019,341949.0
2016-05-12 10:20:00,57.69,57.74,57.66,57.72,310890.0,43.4944,43.5321,43.4718,43.517,310890.0
2016-05-12 10:30:00,57.72,57.75,57.63,57.73,412210.0,43.517,43.5396,43.4491,43.5245,412210.0
2016-05-12 10:40:00,57.72,57.72,57.57,57.57,391316.0,43.517,43.517,43.4039,43.4039,391316.0
2016-05-12 10:50:00,57.57,57.64,57.55,57.59,281454.0,43.4039,43.4567,43.3888,43.419,281454.0
2016-05-12 11:00:00,57.58,57.59,57.44,57.46,614674.0,43.4114,43.419,43.3059,43.321,614674.0
2016-05-12 11:10:00,57.46,57.49,57.38,57.43,814574.0,43.321,43.3436,43.2607,43.2984,814574.0
2016-05-12 11:20:00,57.43,57.47,57.38,57.45,684761.0,43.2984,43.3285,43.2607,43.3134,684761.0
2016-05-12 11:30:00,57.45,57.5,57.42,57.46,1040703.0,43.3134,43.3511,43.2908,43.321,1040703.0
2016-05-12 11:40:00,57.46,57.5,57.4,57.42,286938.0,43.321,43.3511,43.2757,43.2908,286938.0
2016-05-12 11:50:00,57.43,57.45,57.34,57.35,1109993.0,43.2984,43.3134,43.2305,43.238,1109993.0
2016-05-12 12:00:00,57.35,57.4,57.31,57.4,589732.0,43.238,43.2757,43.2079,43.2757,589732.0
2016-05-12 12:10:00,57.4,57.41,57.37,57.4,366244.0,43.2757,43.2833,43.2531,43.2757,366244.0
2016-05-12 12:20:00,57.4,57.4,57.38,57.39,172389.0,43.2757,43.2757,43.2607,43.2682,172389.0
2016-05-12 12:30:00,57.39,57.42,57.35,57.38,344803.0,43.2682,43.2908,43.238,43.2607,344803.0
2016-05-12 12:40:00,57.38,57.48,57.37,57.48,246829.0,43.2607,43.3361,43.2531,43.3361,246829.0
2016-05-12 12:50:00,57.48,57.56,57.46,57.55,134426.0,43.3361,43.3964,43.321,43.3888,134426.0
2016-05-12 13:00:00,57.56,57.57,57.5,57.52,218662.0,43.3964,43.4039,43.3511,43.3662,218662.0
2016-05-12 13:10:00,57.51,57.52,57.49,57.49,156118.0,43.3587,43.3662,43.3436,43.3436,156118.0
2016-05-12 13:20:00,57.49,57.52,57.48,57.51,141583.0,43.3436,43.3662,43.3361,43.3587,141583.0
2016-05-12 13:30:00,57.52,57.52,57.42,57.43,134896.0,43.3662,43.3662,43.2908,43.2984,134896.0
2016-05-12 13:40:00,57.43,57.53,57.43,57.5,339778.0,43.2984,43.3737,43.2984,43.3511,339778.0
2016-05-12 13:50:00,57.5,57.57,57.49,57.56,362434.0,43.3511,43.4039,43.3436,43.3964,362434.0
2016-05-12 14:00:00,57.56,57.62,57.56,57.6,147178.0,43.3964,43.4416,43.3964,43.4265,147178.0
2016-05-12 14:10:00,57.6,57.73,57.6,57.71,364766.0,43.4265,43.5245,43.4265,43.5095,364766.0
2016-05-12 14:20:00,57.71,57.73,57.67,57.7,227495.0,43.5095,43.5245,43.4793,43.5019,227495.0
2016-05-12 14:30:00,57.7,57.7,57.64,57.67,200443.0,43.5019,43.5019,43.4567,43.4793,200443.0
2016-05-12 14:40:00,57.67,57.76,57.65,57.75,189427.0,43.4793,43.5472,43.4642,43.5396,189427.0
2016-05-12 14:50:00,57.75,57.78,57.7,57.71,144740.0,43.5396,43.5622,43.5019,43.5095,144740.0
2016-05-12 15:00:00,57.71,57.72,57.67,57.69,245102.0,43.5095,43.517,43.4793,43.4944,245102.0
2016-05-12 15:10:00,57.69,57.72,57.64,57.64,164093.0,43.4944,43.517,43.4567,43.4567,164093.0
2016-05-12 15:20:00,57.64,57.67,57.63,57.65,256240.0,43.4567,43.4793,43.4491,43.4642,256240.0
2016-05-12 15:30:00,57.65,57.65,57.58,57.6,275507.0,43.4642,43.4642,43.4114,43.4265,275507.0
2016-05-12 15:40:00,57.61,57.62,57.59,57.61,309768.0,43.4341,43.4416,43.419,43.4341,309768.0
2016-05-12 15:50:00,57.62,57.62,57.53,57.59,2034827.0,43.4416,43.4416,43.3737,43.419,2034827.0
2016-05-13 09:30:00,57.11,57.29,57.1,57.29,1419378.0,43.0571,43.1928,43.0496,43.1928,1419378.0
2016-05-13 09:40:00,57.29,57.36,57.27,57.3,839403.0,43.1928,43.2456,43.1777,43.2003,839403.0
2016-05-13 09:50:00,57.3,57.32,57.17,57.19,746297.0,43.2003,43.2154,43.1023,43.1174,746297.0
2016-05-13 10:00:00,57.19,57.22,57.07,57.07,1254423.0,43.1174,43.14,43.0269,43.0269,1254423.0
2016-05-13 10:10:00,57.06,57.23,57.04,57.22,389273.0,43.0194,43.1476,43.0043,43.14,389273.0
2016-05-13 10:20:00,57.23,57.23,57.12,57.12,428624.0,43.1476,43.1476,43.0646,43.0646,428624.0
2016-05-13 10:30:00,57.13,57.16,57.09,57.11,330160.0,43.0722,43.0948,43.042,43.0571,330160.0
2016-05-13 10:40:00,57.11,57.13,57.0,57.02,320750.0,43.0571,43.0722,42.9742,42.9892,320750.0
2016-05-13 10:50:00,57.03,57.13,57.02,57.11,498462.0,42.9968,43.0722,42.9892,43.0571,498462.0
2016-05-13 11:00:00,57.11,57.2,57.1,57.19,379058.0,43.0571,43.1249,43.0496,43.1174,379058.0
2016-05-13 11:10:00,57.19,57.2,57.09,57.12,255304.0,43.1174,43.1249,43.042,43.0646,255304.0
2016-05-13 11:20:00,57.13,57.24,57.12,57.22,545801.0,43.0722,43.1551,43.0646,43.14,545801.0
2016-05-13 11:30:00,57.22,57.24,57.14,57.18,534061.0,43.14,43.1551,43.0797,43.1099,534061.0
2016-05-13 11:40:00,57.18,57.18,57.12,57.16,213206.0,43.1099,43.1099,43.0646,43.0948,213206.0
2016-05-13 11:50:00,57.16,57.19,57.12,57.15,244494.0,43.0948,43.1174,43.0646,43.0873,244494.0
2016-05-13 12:00:00,57.15,57.18,57.13,57.15,228173.0,43.0873,43.1099,43.0722,43.0873,228173.0
2016-05-13 12:10:00,57.15,57.17,57.12,57.15,218790.0,43.0873,43.1023,43.0646,43.0873,218790.0
2016-05-13 12:20:00,57.15,57.18,57.14,57.16,234461.0,43.0873,43.1099,43.0797,43.0948,234461.0
2016-05-13 12:30:00,57.17,57.19,57.13,57.15,152835.0,43.1023,43.1174,43.0722,43.0873,152835.0
2016-05-13 12:40:00,57.15,57.15,57.08,57.1,249734.0,43.0873,43.0873,43.0345,43.0496,249734.0
2016-05-13 12:50:00,57.11,57.12,57.03,57.05,153381.0,43.0571,43.0646,42.9968,43.0119,153381.0
2016-05-13 13:00:00,57.05,57.1,57.04,57.09,101024.0,43.0119,43.0496,43.0043,43.042,101024.0
2016-05-13 13:10:00,57.09,57.13,57.07,57.1,126556.0,43.042,43.0722,43.0269,43.0496,126556.0
2016-05-13 13:20:00,57.1,57.11,57.04,57.05,192447.0,43.0496,43.0571,43.0043,43.0119,192447.0
2016-05-13 13:30:00,57.04,57.07,57.01,57.01,117101.0,43.0043,43.0269,42.9817,42.9817,117101.0
2016-05-13 13:40:00,57.0,57.03,56.99,56.99,195196.0,42.9742,42.9968,42.9666,42.9666,195196.0
2016-05-13 13:50:00,56.99,56.99,56.92,56.95,380894.0,42.9666,42.9666,42.9138,42.9365,380894.0
2016-05-13 14:00:00,56.95,56.99,56.94,56.97,200375.0,42.9365,42.9666,42.9289,42.9515,200375.0
2016-05-13 14:10:00,56.97,56.98,56.93,56.94,307389.0,42.9515,42.9591,42.9214,42.9289,307389.0
2016-05-13 14:20:00,56.93,56.93,56.85,56.88,292556.0,42.9214,42.9214,42.8611,42.8837,292556.0
2016-05-13 14:30:00,56.87,56.89,56.84,56.86,408722.0,42.8762,42.8912,42.8535,42.8686,408722.0
2016-05-13 14:40:00,56.86,56.88,56.81,56.88,212628.0,42.8686,42.8837,42.8309,42.8837,212628.0
2016-05-13 14:50:00,56.88,56.92,56.84,56.9,254942.0,42.8837,42.9138,42.8535,42.8988,254942.0
2016-05-13 15:00:00,56.9,56.92,56.87,56.89,192542.0,42.8988,42.9138,42.8762,42.8912,192542.0
2016-05-13 15:10:00,56.9,56.96,56.88,56.94,866185.0,42.8988,42.944,42.8837,42.9289,866185.0
2016-05-13 15:20:00,56.94,56.97,56.93,56.94,388192.0,42.9289,42.9515,42.9214,42.9289,388192.0
2016-05-13 15:30:00,56.94,56.97,56.93,56.95,525994.0,42.9289,42.9515,42.9214,42.9365,525994.0
2016-05-13 15:40:00,56.96,57.01,56.94,56.96,633546.0,42.944,42.9817,42.9289,42.944,633546.0
2016-05-13 15:50:00,56.97,56.97,56.92,56.95,2300383.0,42.9515,42.9515,42.9138,42.9365,2300383.0
2016-05-16 09:30:00,57.16,57.33,57.13,57.29,1059793.0,43.0948,43.223,43.0722,43.1928,1059793.0
2016-05-16 09:40:00,57.29,57.36,57.28,57.34,493039.0,43.1928,43.2456,43.1853,43.2305,493039.0
2016-05-16 09:50:00,57.34,57.37,57.29,57.3,329835.0,43.2305,43.2531,43.1928,43.2003,329835.0
2016-05-16 10:00:00,57.31,57.38,57.3,57.36,376759.0,43.2079,43.2607,43.2003,43.2456,376759.0
2016-05-16 10:10:00,57.36,57.43,57.35,57.37,489637.0,43.2456,43.2984,43.238,43.2531,489637.0
2016-05-16 10:20:00,57.37,57.41,57.34,57.38,433533.0,43.2531,43.2833,43.2305,43.2607,433533.0
2016-05-16 10:30:00,57.37,57.44,57.35,57.44,403004.0,43.2531,43.3059,43.238,43.3059,403004.0
2016-05-16 10:40:00,57.43,57.43,57.34,57.42,329598.0,43.2984,43.2984,43.2305,43.2908,329598.0
2016-05-16 10:50:00,57.42,57.5,57.42,57.49,374404.0,43.2908,43.3511,43.2908,43.3436,374404.0
2016-05-16 11:00:00,57.48,57.55,57.47,57.49,463351.0,43.3361,43.3888,43.3285,43.3436,463351.0
2016-05-16 11:10:00,57.48,57.5,57.46,57.47,315680.0,43.3361,43.3511,43.321,43.3285,315680.0
2016-05-16 11:20:00,57.47,57.49,57.43,57.47,536905.0,43.3285,43.3436,43.2984,43.3285,536905.0
2016-05-16 11:30:00,57.48,57.53,57.47,57.51,737826.0,43.3361,43.3737,43.3285,43.3587,737826.0
2016-05-16 11:40:00,57.51,57.59,57.5,57.56,297908.0,43.3587,43.419,43.3511,43.3964,297908.0
2016-05-16 11:50:00,57.56,57.58,57.55,57.56,239475.0,43.3964,43.4114,43.3888,43.3964,239475.0
2016-05-16 12:00:00,57.56,57.58,57.52,57.55,651947.0,43.3964,43.4114,43.3662,43.3888,651947.0
2016-05-16 12:10:00,57.54,57.57,57.53,57.54,292402.0,43.3813,43.4039,43.3737,43.3813,292402.0
2016-05-16 12:20:00,57.54,57.55,57.5,57.5,354346.0,43.3813,43.3888,43.3511,43.3511,354346.0
2016-05-16 12:30:00,57.5,57.52,57.48,57.5,209787.0,43.3511,43.3662,43.3361,43.3511,209787.0
2016-05-16 12:40:00,57.49,57.52,57.48,57.51,277688.0,43.3436,43.3662,43.3361,43.3587,277688.0
2016-05-16 12:50:00,57.5,57.56,57.49,57.54,125453.0,43.3511,43.3964,43.3436,43.3813,125453.0
2016-05-16 13:00:00,57.54,57.56,57.51,57.52,275045.0,43.3813,43.3964,43.3587,43.3662,275045.0
2016-05-16 13:10:00,57.51,57.54,57.51,57.52,180423.0,43.3587,43.3813,43.3587,43.3662,180423.0
2016-05-16 13:20:00,57.53,57.54,57.51,57.52,166130.0,43.3737,43.3813,43.3587,43.3662,166130.0
2016-05-16 13:30:00,57.52,57.53,57.49,57.5,198560.0,43.3662,43.3737,43.3436,43.3511,198560.0
2016-05-16 13:40:00,57.5,57.52,57.48,57.52,114205.0,43.3511,43.3662,43.3361,43.3662,114205.0
2016-05-16 13:50:00,57.52,57.54,57.5,57.52,137969.0,43.3662,43.3813,43.3511,43.3662,137969.0
2016-05-16 14:00:00,57.52,57.63,57.51,57.63,251873.0,43.3662,43.4491,43.3587,43.4491,251873.0
2016-05-16 14:10:00,57.62,57.66,57.62,57.63,266973.0,43.4416,43.4718,43.4416,43.4491,266973.0
2016-05-16 14:20:00,57.63,57.65,57.61,57.63,175081.0,43.4491,43.4642,43.4341,43.4491,175081.0
2016-05-16 14:30:00,57.63,57.65,57.6,57.61,140699.0,43.4491,43.4642,43.4265,43.4341,140699.0
2016-05-16 14:40:00,57.61,57.64,57.6,57.62,235911.0,43.4341,43.4567,43.4265,43.4416,235911.0
2016-05-16 14:50:00,57.62,57.64,57.62,57.63,224908.0,43.4416,43.4567,43.4416,43.4491,224908.0
2016-05-16 15:00:00,57.63,57.68,57.62,57.67,224328.0,43.4491,43.4868,43.4416,43.4793,224328.0
2016-05-16 15:10:00,57.66,57.67,57.63,57.64,178194.0,43.4718,43.4793,43.4491,43.4567,178194.0
2016-05-16 15:20:00,57.64,57.65,57.63,57.63,408376.0,43.4567,43.4642,43.4491,43.4491,408376.0
2016-05-16 15:30:00,57.64,57.64,57.59,57.64,1109997.0,43.4567,43.4567,43.419,43.4567,1109997.0
2016-05-16 15:40:00,57.64,57.65,57.62,57.64,1056426.0,43.4567,43.4642,43.4416,43.4567,1056426.0
2016-05-16 15:50:00,57.64,57.67,57.6,57.66,4189558.0,43.4567,43.4793,43.4265,43.4718,4189558.0
2016-05-17 09:30:00,57.55,57.67,57.48,57.49,1049542.0,43.3888,43.4793,43.3361,43.3436,1049542.0
2016-05-17 09:40:00,57.48,57.52,57.39,57.52,656754.0,43.3361,43.3662,43.2682,43.3662,656754.0
2016-05-17 09:50:00,57.51,57.58,57.48,57.55,709791.0,43.3587,43.4114,43.3361,43.3888,709791.0
2016-05-17 10:00:00,57.55,57.55,57.42,57.44,788571.0,43.3888,43.3888,43.2908,43.3059,788571.0
2016-05-17 10:10:00,57.44,57.53,57.4,57.52,820546.0,43.3059,43.3737,43.2757,43.3662,820546.0
2016-05-17 10:20:00,57.52,57.57,57.5,57.51,1132846.0,43.3662,43.4039,43.3511,43.3587,1132846.0
2016-05-17 10:30:00,57.51,57.59,57.46,57.59,956501.0,43.3587,43.419,43.321,43.419,956501.0
2016-05-17 10:40:00,57.59,57.68,57.58,57.64,559180.0,43.419,43.4868,43.4114,43.4567,559180.0
2016-05-17 10:50:00,57.64,57.74,57.62,57.7,336034.0,43.4567,43.5321,43.4416,43.5019,336034.0
2016-05-17 11:00:00,57.7,57.71,57.6,57.62,403793.0,43.5019,43.5095,43.4265,43.4416,403793.0
2016-05-17 11:10:00,57.63,57.67,57.6,57.62,395999.0,43.4491,43.4793,43.4265,43.4416,395999.0
2016-05-17 11:20:00,57.62,57.65,57.53,57.55,877189.0,43.4416,43.4642,43.3737,43.3888,877189.0
2016-05-17 11:30:00,57.54,57.66,57.54,57.64,512406.0,43.3813,43.4718,43.3813,43.4567,512406.0
2016-05-17 11:40:00,57.65,57.69,57.61,57.69,605840.0,43.4642,43.4944,43.4341,43.4944,605840.0
2016-05-17 11:50:00,57.69,57.72,57.67,57.69,406931.0,43.4944,43.517,43.4793,43.4944,406931.0
2016-05-17 12:00:00,57.7,57.72,57.67,57.69,181019.0,43.5019,43.517,43.4793,43.4944,181019.0
2016-05-17 12:10:00,57.69,57.69,57.6,57.61,631041.0,43.4944,43.4944,43.4265,43.4341,631041.0
2016-05-17 12:20:00,57.61,57.62,57.58,57.61,558986.0,43.4341,43.4416,43.4114,43.4341,558986.0
2016-05-17 12:30:00,57.6,57.61,57.56,57.59,278374.0,43.4265,43.4341,43.3964,43.419,278374.0
2016-05-17 12:40:00,57.59,57.6,57.54,57.55,98422.0,43.419,43.4265,43.3813,43.3888,98422.0
2016-05-17 12:50:00,57.55,57.56,57.5,57.52,166984.0,43.3888,43.3964,43.3511,43.3662,166984.0
2016-05-17 13:00:00,57.52,57.53,57.49,57.53,244344.0,43.3662,43.3737,43.3436,43.3737,244344.0
2016-05-17 13:10:00,57.53,57.53,57.49,57.53,63862.0,43.3737,43.3737,43.3436,43.3737,63862.0
2016-05-17 13:20:00,57.53,57.55,57.51,57.53,123769.0,43.3737,43.3888,43.3587,43.3737,123769.0
2016-05-17 13:30:00,57.53,57.57,57.53,57.54,86407.0,43.3737,43.4039,43.3737,43.3813,86407.0
2016-05-17 13:40:00,57.54,57.56,57.51,57.53,127274.0,43.3813,43.3964,43.3587,43.3737,127274.0
2016-05-17 13:50:00,57.53,57.53,57.36,57.36,305992.0,43.3737,43.3737,43.2456,43.2456,305992.0
2016-05-17 14:00:00,57.36,57.38,57.32,57.33,291111.0,43.2456,43.2607,43.2154,43.223,291111.0
2016-05-17 14:10:00,57.32,57.33,57.26,57.27,377362.0,43.2154,43.223,43.1702,43.1777,377362.0
2016-05-17 14:20:00,57.26,57.28,57.18,57.25,880643.0,43.1702,43.1853,43.1099,43.1626,880643.0
2016-05-17 14:30:00,57.25,57.28,57.21,57.25,663959.0,43.1626,43.1853,43.1325,43.1626,663959.0
2016-05-17 14:40:00,57.26,57.3,57.24,57.27,411099.0,43.1702,43.2003,43.1551,43.1777,411099.0
2016-05-17 14:50:00,57.27,57.32,57.22,57.3,612590.0,43.1777,43.2154,43.14,43.2003,612590.0
2016-05-17 15:00:00,57.3,57.37,57.27,57.34,531608.0,43.2003,43.2531,43.1777,43.2305,531608.0
2016-05-17 15:10:00,57.35,57.35,57.26,57.26,417871.0,43.238,43.238,43.1702,43.1702,417871.0
2016-05-17 15:20:00,57.25,57.27,57.17,57.23,475943.0,43.1626,43.1777,43.1023,43.1476,475943.0
2016-05-17 15:30:00,57.23,57.31,57.21,57.3,754851.0,43.1476,43.2079,43.1325,43.2003,754851.0
2016-05-17 15:40:00,57.3,57.31,57.25,57.28,1190638.0,43.2003,43.2079,43.1626,43.1853,1190638.0
2016-05-17 15:50:00,57.28,57.3,57.2,57.22,3130469.0,43.1853,43.2003,43.1249,43.14,3130469.0
2016-05-18 09:30:00,57.29,57.3,57.17,57.23,1072586.0,43.1928,43.2003,43.1023,43.1476,1072586.0
2016-05-18 09:40:00,57.23,57.36,57.23,57.34,1176955.0,43.1476,43.2456,43.1476,43.2305,1176955.0
2016-05-18 09:50:00,57.33,57.43,57.32,57.43,642789.0,43.223,43.2984,43.2154,43.2984,642789.0
2016-05-18 10:00:00,57.43,57.5,57.4,57.48,334285.0,43.2984,43.3511,43.2757,43.3361,334285.0
2016-05-18 10:10:00,57.48,57.66,57.48,57.58,604803.0,43.3361,43.4718,43.3361,43.4114,604803.0
2016-05-18 10:20:00,57.59,57.69,57.57,57.66,370110.0,43.419,43.4944,43.4039,43.4718,370110.0
2016-05-18 10:30:00,57.65,57.66,57.54,57.54,681716.0,43.4642,43.4718,43.3813,43.3813,681716.0
2016-05-18 10:40:00,57.54,57.62,57.53,57.59,410570.0,43.3813,43.4416,43.3737,43.419,410570.0
2016-05-18 10:50:00,57.59,57.62,57.5,57.51,283471.0,43.419,43.4416,43.3511,43.3587,283471.0
2016-05-18 11:00:00,57.51,57.59,57.51,57.57,471850.0,43.3587,43.419,43.3587,43.4039,471850.0
2016-05-18 11:10:00,57.57,57.61,57.56,57.61,303657.0,43.4039,43.4341,43.3964,43.4341,303657.0
2016-05-18 11:20:00,57.61,57.75,57.61,57.71,561865.0,43.4341,43.5396,43.4341,43.5095,561865.0
2016-05-18 11:30:00,57.71,57.77,57.65,57.76,693885.0,43.5095,43.5547,43.4642,43.5472,693885.0
2016-05-18 11:40:00,57.77,57.78,57.73,57.76,151750.0,43.5547,43.5622,43.5245,43.5472,151750.0
2016-05-18 11:50:00,57.76,57.77,57.68,57.69,318950.0,43.5472,43.5547,43.4868,43.4944,318950.0
2016-05-18 12:00:00,57.7,57.7,57.66,57.67,190983.0,43.5019,43.5019,43.4718,43.4793,190983.0
2016-05-18 12:10:00,57.67,57.69,57.65,57.67,235417.0,43.4793,43.4944,43.4642,43.4793,235417.0
2016-05-18 12:20:00,57.67,57.7,57.62,57.62,457151.0,43.4793,43.5019,43.4416,43.4416,457151.0
2016-05-18 12:30:00,57.63,57.66,57.62,57.65,487312.0,43.4491,43.4718,43.4416,43.4642,487312.0
2016-05-18 12:40:00,57.65,57.66,57.63,57.65,454330.0,43.4642,43.4718,43.4491,43.4642,454330.0
2016-05-18 12:50:00,57.65,57.74,57.63,57.74,528085.0,43.4642,43.5321,43.4491,43.5321,528085.0
2016-05-18 13:00:00,57.74,57.78,57.73,57.74,277850.0,43.5321,43.5622,43.5245,43.5321,277850.0
2016-05-18 13:10:00,57.75,57.78,57.74,57.77,142449.0,43.5396,43.5622,43.5321,43.5547,142449.0
2016-05-18 13:20:00,57.77,57.84,57.76,57.82,501439.0,43.5547,43.6075,43.5472,43.5924,501439.0
2016-05-18 13:30:00,57.82,57.85,57.79,57.82,266887.0,43.5924,43.615,43.5698,43.5924,266887.0
2016-05-18 13:40:00,57.81,57.84,57.8,57.81,408084.0,43.5848,43.6075,43.5773,43.5848,408084.0
2016-05-18 13:50:00,57.81,57.82,57.7,57.71,1230031.0,43.5848,43.5924,43.5019,43.5095,1230031.0
2016-05-18 14:00:00,57.71,57.71,57.26,57.47,2228421.0,43.5095,43.5095,43.1702,43.3285,2228421.0
2016-05-18 14:10:00,57.47,57.47,57.23,57.36,1536316.0,43.3285,43.3285,43.1476,43.2456,1536316.0
2016-05-18 14:20:00,57.37,57.38,57.1,57.14,1221869.0,43.2531,43.2607,43.0496,43.0797,1221869.0
2016-05-18 14:30:00,57.13,57.27,57.04,57.23,1265052.0,43.0722,43.1777,43.0043,43.1476,1265052.0
2016-05-18 14:40:00,57.23,57.3,57.17,57.27,1520208.0,43.1476,43.2003,43.1023,43.1777,1520208.0
2016-05-18 14:50:00,57.27,57.36,57.23,57.27,1007564.0,43.1777,43.2456,43.1476,43.1777,1007564.0
2016-05-18 15:00:00,57.28,57.37,57.27,57.3,469470.0,43.1853,43.2531,43.1777,43.2003,469470.0
2016-05-18 15:10:00,57.3,57.3,57.19,57.27,927774.0,43.2003,43.2003,43.1174,43.1777,927774.0
2016-05-18 15:20:00,57.27,57.27,57.15,57.15,438547.0,43.1777,43.1777,43.0873,43.0873,438547.0
2016-05-18 15:30:00,57.15,57.25,57.14,57.15,490364.0,43.0873,43.1626,43.0797,43.0873,490364.0
2016-05-18 15:40:00,57.15,57.33,57.13,57.29,634947.0,43.0873,43.223,43.0722,43.1928,634947.0
2016-05-18 15:50:00,57.29,57.31,57.23,57.25,4420685.0,43.1928,43.2079,43.1476,43.1626,4420685.0
2016-05-19 09:30:00,56.89,56.96,56.84,56.94,1527464.0,42.8912,42.944,42.8535,42.9289,1527464.0
2016-05-19 09:40:00,56.93,57.01,56.93,56.96,1082046.0,42.9214,42.9817,42.9214,42.944,1082046.0
2016-05-19 09:50:00,56.96,57.0,56.72,56.72,1027822.0,42.944,42.9742,42.7631,42.7631,1027822.0
2016-05-19 10:00:00,56.72,56.78,56.68,56.72,1255704.0,42.7631,42.8083,42.7329,42.7631,1255704.0
2016-05-19 10:10:00,56.72,56.78,56.67,56.77,1078991.0,42.7631,42.8083,42.7254,42.8008,1078991.0
2016-05-19 10:20:00,56.77,56.79,56.73,56.78,268244.0,42.8008,42.8158,42.7706,42.8083,268244.0
2016-05-19 10:30:00,56.78,56.95,56.78,56.82,589755.0,42.8083,42.9365,42.8083,42.8385,589755.0
2016-05-19 10:40:00,56.82,56.96,56.79,56.9,594317.0,42.8385,42.944,42.8158,42.8988,594317.0
2016-05-19 10:50:00,56.89,56.9,56.69,56.7,833052.0,42.8912,42.8988,42.7404,42.748,833052.0
2016-05-19 11:00:00,56.71,56.79,56.7,56.77,482225.0,42.7555,42.8158,42.748,42.8008,482225.0
2016-05-19 11:10:00,56.77,56.79,56.68,56.76,552180.0,42.8008,42.8158,42.7329,42.7932,552180.0
2016-05-19 11:20:00,56.76,56.8,56.68,56.74,551804.0,42.7932,42.8234,42.7329,42.7781,551804.0
2016-05-19 11:30:00,56.74,56.74,56.66,56.68,629426.0,42.7781,42.7781,42.7178,42.7329,629426.0
2016-05-19 11:40:00,56.68,56.74,56.67,56.73,296171.0,42.7329,42.7781,42.7254,42.7706,296171.0
2016-05-19 11:50:00,56.73,56.82,56.71,56.78,250400.0,42.7706,42.8385,42.7555,42.8083,250400.0
2016-05-19 12:00:00,56.79,56.81,56.76,56.8,341074.0,42.8158,42.8309,42.7932,42.8234,341074.0
2016-05-19 12:10:00,56.8,56.84,56.78,56.82,209089.0,42.8234,42.8535,42.8083,42.8385,209089.0
2016-05-19 12:20:00,56.83,56.85,56.77,56.77,281795.0,42.846,42.8611,42.8008,42.8008,281795.0
2016-05-19 12:30:00,56.76,56.8,56.72,56.79,428956.0,42.7932,42.8234,42.7631,42.8158,428956.0
2016-05-19 12:40:00,56.79,56.79,56.74,56.76,193111.0,42.8158,42.8158,42.7781,42.7932,193111.0
2016-05-19 12:50:00,56.76,56.76,56.69,56.71,437408.0,42.7932,42.7932,42.7404,42.7555,437408.0
2016-05-19 13:00:00,56.71,56.78,56.7,56.77,135822.0,42.7555,42.8083,42.748,42.8008,135822.0
2016-05-19 13:10:00,56.77,56.83,56.74,56.81,171478.0,42.8008,42.846,42.7781,42.8309,171478.0
2016-05-19 13:20:00,56.81,56.83,56.79,56.83,134622.0,42.8309,42.846,42.8158,42.846,134622.0
2016-05-19 13:30:00,56.84,56.9,56.82,56.87,320472.0,42.8535,42.8988,42.8385,42.8762,320472.0
2016-05-19 13:40:00,56.86,56.92,56.85,56.87,357032.0,42.8686,42.9138,42.8611,42.8762,357032.0
2016-05-19 13:50:00,56.87,56.87,56.82,56.83,230550.0,42.8762,42.8762,42.8385,42.846,230550.0
2016-05-19 14:00:00,56.83,56.89,56.83,56.88,160231.0,42.846,42.8912,42.846,42.8837,160231.0
2016-05-19 14:10:00,56.89,56.94,56.88,56.93,338519.0,42.8912,42.9289,42.8837,42.9214,338519.0
2016-05-19 14:20:00,56.93,56.94,56.88,56.92,518758.0,42.9214,42.9289,42.8837,42.9138,518758.0
2016-05-19 14:30:00,56.92,56.93,56.83,56.85,401338.0,42.9138,42.9214,42.846,42.8611,401338.0
2016-05-19 14:40:00,56.85,56.86,56.83,56.83,222564.0,42.8611,42.8686,42.846,42.846,222564.0
2016-05-19 14:50:00,56.84,56.85,56.8,56.81,187212.0,42.8535,42.8611,42.8234,42.8309,187212.0
2016-05-19 15:00:00,56.8,56.91,56.8,56.89,245989.0,42.8234,42.9063,42.8234,42.8912,245989.0
2016-05-19 15:10:00,56.89,56.93,56.87,56.92,244580.0,42.8912,42.9214,42.8762,42.9138,244580.0
2016-05-19 15:20:00,56.93,56.98,56.91,56.92,532656.0,42.9214,42.9591,42.9063,42.9138,532656.0
2016-05-19 15:30:00,56.93,56.94,56.87,56.93,778610.0,42.9214,42.9289,42.8762,42.9214,778610.0
2016-05-19 15:40:00,56.93,56.99,56.92,56.99,1766236.0,42.9214,42.9666,42.9138,42.9666,1766236.0
2016-05-19 15:50:00,56.98,56.99,56.83,56.85,4173869.0,42.9591,42.9666,42.846,42.8611,4173869.0
2016-05-20 09:30:00,57.31,57.4,57.28,57.35,1231620.0,43.2079,43.2757,43.1853,43.238,1231620.0
2016-05-20 09:40:00,57.35,57.39,57.32,57.39,1173378.0,43.238,43.2682,43.2154,43.2682,1173378.0
2016-05-20 09:50:00,57.39,57.46,57.36,57.38,687135.0,43.2682,43.321,43.2456,43.2607,687135.0
2016-05-20 10:00:00,57.38,57.41,57.35,57.37,1009561.0,43.2607,43.2833,43.238,43.2531,1009561.0
2016-05-20 10:10:00,57.36,57.41,57.36,57.37,1212899.0,43.2456,43.2833,43.2456,43.2531,1212899.0
2016-05-20 10:20:00,57.37,57.38,57.28,57.28,460104.0,43.2531,43.2607,43.1853,43.1853,460104.0
2016-05-20 10:30:00,57.28,57.32,57.27,57.29,253502.0,43.1853,43.2154,43.1777,43.1928,253502.0
2016-05-20 10:40:00,57.28,57.37,57.27,57.34,337706.0,43.1853,43.2531,43.1777,43.2305,337706.0
2016-05-20 10:50:00,57.34,57.37,57.29,57.32,452284.0,43.2305,43.2531,43.1928,43.2154,452284.0
2016-05-20 11:00:00,57.32,57.38,57.31,57.36,400096.0,43.2154,43.2607,43.2079,43.2456,400096.0
2016-05-20 11:10:00,57.36,57.4,57.34,57.39,266286.0,43.2456,43.2757,43.2305,43.2682,266286.0
2016-05-20 11:20:00,57.39,57.41,57.34,57.35,247888.0,43.2682,43.2833,43.2305,43.238,247888.0
2016-05-20 11:30:00,57.36,57.43,57.33,57.4,423751.0,43.2456,43.2984,43.223,43.2757,423751.0
2016-05-20 11:40:00,57.4,57.43,57.39,57.4,203024.0,43.2757,43.2984,43.2682,43.2757,203024.0
2016-05-20 11:50:00,57.4,57.4,57.34,57.35,178921.0,43.2757,43.2757,43.2305,43.238,178921.0
2016-05-20 12:00:00,57.34,57.38,57.32,57.37,151943.0,43.2305,43.2607,43.2154,43.2531,151943.0
2016-05-20 12:10:00,57.36,57.37,57.32,57.35,161201.0,43.2456,43.2531,43.2154,43.238,161201.0
2016-05-20 12:20:00,57.34,57.36,57.33,57.34,164564.0,43.2305,43.2456,43.223,43.2305,164564.0
2016-05-20 12:30:00,57.34,57.36,57.32,57.34,227201.0,43.2305,43.2456,43.2154,43.2305,227201.0
2016-05-20 12:40:00,57.34,57.36,57.33,57.35,203546.0,43.2305,43.2456,43.223,43.238,203546.0
2016-05-20 12:50:00,57.35,57.37,57.33,57.35,308730.0,43.238,43.2531,43.223,43.238,308730.0
2016-05-20 13:00:00,57.36,57.36,57.32,57.33,119296.0,43.2456,43.2456,43.2154,43.223,119296.0
2016-05-20 13:10:00,57.33,57.36,57.32,57.36,193065.0,43.223,43.2456,43.2154,43.2456,193065.0
2016-05-20 13:20:00,57.36,57.37,57.31,57.32,192950.0,43.2456,43.2531,43.2079,43.2154,192950.0
2016-05-20 13:30:00,57.32,57.32,57.28,57.29,300220.0,43.2154,43.2154,43.1853,43.1928,300220.0
2016-05-20 13:40:00,57.29,57.32,57.27,57.3,190060.0,43.1928,43.2154,43.1777,43.2003,190060.0
2016-05-20 13:50:00,57.3,57.32,57.28,57.3,606847.0,43.2003,43.2154,43.1853,43.2003,606847.0
2016-05-20 14:00:00,57.3,57.33,57.28,57.33,368675.0,43.2003,43.223,43.1853,43.223,368675.0
2016-05-20 14:10:00,57.33,57.36,57.32,57.33,311750.0,43.223,43.2456,43.2154,43.223,311750.0
2016-05-20 14:20:00,57.33,57.38,57.32,57.38,234143.0,43.223,43.2607,43.2154,43.2607,234143.0
2016-05-20 14:30:00,57.37,57.38,57.31,57.31,295388.0,43.2531,43.2607,43.2079,43.2079,295388.0
2016-05-20 14:40:00,57.32,57.32,57.28,57.29,95930.0,43.2154,43.2154,43.1853,43.1928,95930.0
2016-05-20 14:50:00,57.29,57.32,57.25,57.26,189605.0,43.1928,43.2154,43.1626,43.1702,189605.0
2016-05-20 15:00:00,57.27,57.28,57.19,57.21,228736.0,43.1777,43.1853,43.1174,43.1325,228736.0
2016-05-20 15:10:00,57.2,57.25,57.2,57.23,154584.0,43.1249,43.1626,43.1249,43.1476,154584.0
2016-05-20 15:20:00,57.23,57.24,57.2,57.21,290540.0,43.1476,43.1551,43.1249,43.1325,290540.0
2016-05-20 15:30:00,57.21,57.24,57.2,57.21,470523.0,43.1325,43.1551,43.1249,43.1325,470523.0
2016-05-20 15:40:00,57.21,57.25,57.2,57.23,769345.0,43.1325,43.1626,43.1249,43.1476,769345.0
2016-05-20 15:50:00,57.23,57.32,57.23,57.31,2911392.0,43.1476,43.2154,43.1476,43.2079,2911392.0
2016-05-23 09:30:00,57.1,57.19,57.05,57.17,1539538.0,43.0496,43.1174,43.0119,43.1023,1539538.0
2016-05-23 09:40:00,57.17,57.21,57.12,57.17,1249610.0,43.1023,43.1325,43.0646,43.1023,1249610.0
2016-05-23 09:50:00,57.18,57.19,57.1,57.17,574462.0,43.1099,43.1174,43.0496,43.1023,574462.0
2016-05-23 10:00:00,57.16,57.27,57.15,57.23,372234.0,43.0948,43.1777,43.0873,43.1476,372234.0
2016-05-23 10:10:00,57.23,57.26,57.17,57.22,211922.0,43.1476,43.1702,43.1023,43.14,211922.0
2016-05-23 10:20:00,57.23,57.28,57.21,57.22,330022.0,43.1476,43.1853,43.1325,43.14,330022.0
2016-05-23 10:30:00,57.22,57.24,57.2,57.21,166328.0,43.14,43.1551,43.1249,43.1325,166328.0
2016-05-23 10:40:00,57.21,57.23,57.1,57.12,277376.0,43.1325,43.1476,43.0496,43.0646,277376.0
2016-05-23 10:50:00,57.12,57.14,57.08,57.1,376258.0,43.0646,43.0797,43.0345,43.0496,376258.0
2016-05-23 11:00:00,57.09,57.2,57.07,57.19,399603.0,43.042,43.1249,43.0269,43.1174,399603.0
2016-05-23 11:10:00,57.2,57.21,57.16,57.17,158684.0,43.1249,43.1325,43.0948,43.1023,158684.0
2016-05-23 11:20:00,57.17,57.22,57.15,57.21,237640.0,43.1023,43.14,43.0873,43.1325,237640.0
2016-05-23 11:30:00,57.21,57.23,57.04,57.05,704541.0,43.1325,43.1476,43.0043,43.0119,704541.0
2016-05-23 11:40:00,57.05,57.08,57.02,57.04,197658.0,43.0119,43.0345,42.9892,43.0043,197658.0
2016-05-23 11:50:00,57.04,57.05,57.01,57.02,195420.0,43.0043,43.0119,42.9817,42.9892,195420.0
2016-05-23 12:00:00,57.02,57.06,57.01,57.03,137198.0,42.9892,43.0194,42.9817,42.9968,137198.0
2016-05-23 12:10:00,57.04,57.09,57.03,57.09,200437.0,43.0043,43.042,42.9968,43.042,200437.0
2016-05-23 12:20:00,57.09,57.12,57.09,57.11,106991.0,43.042,43.0646,43.042,43.0571,106991.0
2016-05-23 12:30:00,57.12,57.12,57.1,57.1,138489.0,43.0646,43.0646,43.0496,43.0496,138489.0
2016-05-23 12:40:00,57.1,57.15,57.08,57.14,243791.0,43.0496,43.0873,43.0345,43.0797,243791.0
2016-05-23 12:50:00,57.14,57.2,57.14,57.2,295105.0,43.0797,43.1249,43.0797,43.1249,295105.0
2016-05-23 13:00:00,57.2,57.21,57.18,57.19,277904.0,43.1249,43.1325,43.1099,43.1174,277904.0
2016-05-23 13:10:00,57.18,57.24,57.18,57.22,278403.0,43.1099,43.1551,43.1099,43.14,278403.0
2016-05-23 13:20:00,57.21,57.23,57.19,57.2,258180.0,43.1325,43.1476,43.1174,43.1249,258180.0
2016-05-23 13:30:00,57.21,57.22,57.18,57.21,270427.0,43.1325,43.14,43.1099,43.1325,270427.0
2016-05-23 13:40:00,57.21,57.22,57.17,57.18,343707.0,43.1325,43.14,43.1023,43.1099,343707.0
2016-05-23 13:50:00,57.19,57.23,57.17,57.2,245539.0,43.1174,43.1476,43.1023,43.1249,245539.0
2016-05-23 14:00:00,57.21,57.23,57.2,57.21,179821.0,43.1325,43.1476,43.1249,43.1325,179821.0
2016-05-23 14:10:00,57.22,57.24,57.21,57.22,158207.0,43.14,43.1551,43.1325,43.14,158207.0
2016-05-23 14:20:00,57.22,57.25,57.17,57.23,498526.0,43.14,43.1626,43.1023,43.1476,498526.0
2016-05-23 14:30:00,57.23,57.24,57.2,57.21,221245.0,43.1476,43.1551,43.1249,43.1325,221245.0
2016-05-23 14:40:00,57.21,57.24,57.2,57.22,190271.0,43.1325,43.1551,43.1249,43.14,190271.0
2016-05-23 14:50:00,57.22,57.23,57.19,57.19,112375.0,43.14,43.1476,43.1174,43.1174,112375.0
2016-05-23 15:00:00,57.19,57.23,57.17,57.17,403965.0,43.1174,43.1476,43.1023,43.1023,403965.0
2016-05-23 15:10:00,57.17,57.17,57.14,57.15,591996.0,43.1023,43.1023,43.0797,43.0873,591996.0
2016-05-23 15:20:00,57.14,57.16,57.13,57.14,404432.0,43.0797,43.0948,43.0722,43.0797,404432.0
2016-05-23 15:30:00,57.14,57.19,57.13,57.16,537751.0,43.0797,43.1174,43.0722,43.0948,537751.0
2016-05-23 15:40:00,57.15,57.16,57.12,57.15,532141.0,43.0873,43.0948,43.0646,43.0873,532141.0
2016-05-23 15:50:00,57.15,57.15,57.07,57.12,1360870.0,43.0873,43.0873,43.0269,43.0646,1360870.0
2016-05-24 09:30:00,57.51,57.64,57.5,57.62,907914.0,43.3587,43.4567,43.3511,43.4416,907914.0
2016-05-24 09:40:00,57.62,57.69,57.59,57.66,773784.0,43.4416,43.4944,43.419,43.4718,773784.0
2016-05-24 09:50:00,57.66,57.72,57.64,57.65,619680.0,43.4718,43.517,43.4567,43.4642,619680.0
2016-05-24 10:00:00,57.65,57.71,57.63,57.68,596068.0,43.4642,43.5095,43.4491,43.4868,596068.0
2016-05-24 10:10:00,57.67,57.78,57.66,57.78,229326.0,43.4793,43.5622,43.4718,43.5622,229326.0
2016-05-24 10:20:00,57.78,57.85,57.78,57.81,374236.0,43.5622,43.615,43.5622,43.5848,374236.0
2016-05-24 10:30:00,57.82,57.86,57.8,57.86,1003002.0,43.5924,43.6225,43.5773,43.6225,1003002.0
2016-05-24 10:40:00,57.86,57.88,57.83,57.84,221901.0,43.6225,43.6376,43.5999,43.6075,221901.0
2016-05-24 10:50:00,57.84,57.89,57.84,57.89,587349.0,43.6075,43.6452,43.6075,43.6452,587349.0
2016-05-24 11:00:00,57.89,57.93,57.88,57.89,794368.0,43.6452,43.6753,43.6376,43.6452,794368.0
2016-05-24 11:10:00,57.88,57.94,57.87,57.93,412700.0,43.6376,43.6829,43.6301,43.6753,412700.0
2016-05-24 11:20:00,57.93,57.99,57.93,57.94,640399.0,43.6753,43.7206,43.6753,43.6829,640399.0
2016-05-24 11:30:00,57.95,57.96,57.83,57.84,548372.0,43.6904,43.6979,43.5999,43.6075,548372.0
2016-05-24 11:40:00,57.84,57.89,57.83,57.88,256130.0,43.6075,43.6452,43.5999,43.6376,256130.0
2016-05-24 11:50:00,57.88,57.92,57.88,57.9,128037.0,43.6376,43.6678,43.6376,43.6527,128037.0
2016-05-24 12:00:00,57.91,57.92,57.88,57.9,148732.0,43.6602,43.6678,43.6376,43.6527,148732.0
2016-05-24 12:10:00,57.91,57.91,57.87,57.88,113540.0,43.6602,43.6602,43.6301,43.6376,113540.0
2016-05-24 12:20:00,57.89,57.89,57.87,57.89,97430.0,43.6452,43.6452,43.6301,43.6452,97430.0
2016-05-24 12:30:00,57.89,57.9,57.87,57.89,88560.0,43.6452,43.6527,43.6301,43.6452,88560.0
2016-05-24 12:40:00,57.89,57.92,57.88,57.92,629284.0,43.6452,43.6678,43.6376,43.6678,629284.0
2016-05-24 12:50:00,57.92,57.98,57.91,57.98,1219785.0,43.6678,43.713,43.6602,43.713,1219785.0
2016-05-24 13:00:00,57.98,58.0,57.96,57.97,1152839.0,43.713,43.7281,43.6979,43.7055,1152839.0
2016-05-24 13:10:00,57.97,57.99,57.95,57.96,690480.0,43.7055,43.7206,43.6904,43.6979,690480.0
2016-05-24 13:20:00,57.95,57.96,57.91,57.93,197635.0,43.6904,43.6979,43.6602,43.6753,197635.0
2016-05-24 13:30:00,57.93,57.95,57.9,57.9,647151.0,43.6753,43.6904,43.6527,43.6527,647151.0
2016-05-24 13:40:00,57.91,57.92,57.87,57.91,264771.0,43.6602,43.6678,43.6301,43.6602,264771.0
2016-05-24 13:50:00,57.91,57.91,57.87,57.88,300377.0,43.6602,43.6602,43.6301,43.6376,300377.0
2016-05-24 14:00:00,57.88,57.89,57.86,57.87,212299.0,43.6376,43.6452,43.6225,43.6301,212299.0
2016-05-24 14:10:00,57.87,57.9,57.86,57.89,168655.0,43.6301,43.6527,43.6225,43.6452,168655.0
2016-05-24 14:20:00,57.89,57.91,57.87,57.89,173200.0,43.6452,43.6602,43.6301,43.6452,173200.0
2016-05-24 14:30:00,57.89,57.92,57.88,57.9,197257.0,43.6452,43.6678,43.6376,43.6527,197257.0
2016-05-24 14:40:00,57.9,57.94,57.89,57.93,365915.0,43.6527,43.6829,43.6452,43.6753,365915.0
2016-05-24 14:50:00,57.93,57.97,57.92,57.93,244191.0,43.6753,43.7055,43.6678,43.6753,244191.0
2016-05-24 15:00:00,57.93,57.94,57.92,57.93,259435.0,43.6753,43.6829,43.6678,43.6753,259435.0
2016-05-24 15:10:00,57.94,57.99,57.93,57.99,449362.0,43.6829,43.7206,43.6753,43.7206,449362.0
2016-05-24 15:20:00,57.99,58.06,57.98,58.04,650013.0,43.7206,43.7733,43.713,43.7583,650013.0
2016-05-24 15:30:00,58.05,58.05,57.98,57.98,479247.0,43.7658,43.7658,43.713,43.713,479247.0
2016-05-24 15:40:00,57.98,57.99,57.96,57.98,1024693.0,43.713,43.7206,43.6979,43.713,1024693.0
2016-05-24 15:50:00,57.97,57.98,57.95,57.96,2976632.0,43.7055,43.713,43.6904,43.6979,2976632.0
2016-05-25 09:30:00,58.39,58.45,58.38,58.39,1479117.0,44.0221,44.0674,44.0146,44.0221,1479117.0
2016-05-25 09:40:00,58.39,58.47,58.35,58.46,785504.0,44.0221,44.0824,43.992,44.0749,785504.0
2016-05-25 09:50:00,58.47,58.53,58.45,58.51,562196.0,44.0824,44.1277,44.0674,44.1126,562196.0
2016-05-25 10:00:00,58.52,58.58,58.51,58.55,599409.0,44.1201,44.1654,44.1126,44.1428,599409.0
2016-05-25 10:10:00,58.55,58.63,58.55,58.62,585231.0,44.1428,44.2031,44.1428,44.1955,585231.0
2016-05-25 10:20:00,58.62,58.64,58.52,58.53,571334.0,44.1955,44.2106,44.1201,44.1277,571334.0
2016-05-25 10:30:00,58.53,58.56,58.49,58.52,700794.0,44.1277,44.1503,44.0975,44.1201,700794.0
2016-05-25 10:40:00,58.52,58.53,58.47,58.49,578305.0,44.1201,44.1277,44.0824,44.0975,578305.0
2016-05-25 10:50:00,58.48,58.52,58.45,58.49,376061.0,44.09,44.1201,44.0674,44.0975,376061.0
2016-05-25 11:00:00,58.5,58.56,58.48,58.5,781895.0,44.1051,44.1503,44.09,44.1051,781895.0
2016-05-25 11:10:00,58.51,58.56,58.48,58.53,2696597.0,44.1126,44.1503,44.09,44.1277,2696597.0
2016-05-25 11:20:00,58.53,58.56,58.49,58.54,529037.0,44.1277,44.1503,44.0975,44.1352,529037.0
2016-05-25 11:30:00,58.54,58.58,58.5,58.54,609522.0,44.1352,44.1654,44.1051,44.1352,609522.0
2016-05-25 11:40:00,58.54,58.55,58.51,58.54,235522.0,44.1352,44.1428,44.1126,44.1352,235522.0
2016-05-25 11:50:00,58.53,58.54,58.48,58.52,392961.0,44.1277,44.1352,44.09,44.1201,392961.0
2016-05-25 12:00:00,58.53,58.56,58.51,58.53,254522.0,44.1277,44.1503,44.1126,44.1277,254522.0
2016-05-25 12:10:00,58.53,58.53,58.48,58.49,243260.0,44.1277,44.1277,44.09,44.0975,243260.0
2016-05-25 12:20:00,58.48,58.51,58.48,58.5,161779.0,44.09,44.1126,44.09,44.1051,161779.0
2016-05-25 12:30:00,58.5,58.51,58.48,58.51,170246.0,44.1051,44.1126,44.09,44.1126,170246.0
2016-05-25 12:40:00,58.51,58.53,58.49,58.5,219921.0,44.1126,44.1277,44.0975,44.1051,219921.0
2016-05-25 12:50:00,58.51,58.55,58.5,58.54,255898.0,44.1126,44.1428,44.1051,44.1352,255898.0
2016-05-25 13:00:00,58.55,58.62,58.54,58.59,298243.0,44.1428,44.1955,44.1352,44.1729,298243.0
2016-05-25 13:10:00,58.59,58.61,58.59,58.6,127257.0,44.1729,44.188,44.1729,44.1805,127257.0
2016-05-25 13:20:00,58.6,58.62,58.59,58.61,261168.0,44.1805,44.1955,44.1729,44.188,261168.0
2016-05-25 13:30:00,58.61,58.62,58.59,58.61,100736.0,44.188,44.1955,44.1729,44.188,100736.0
2016-05-25 13:40:00,58.61,58.62,58.59,58.6,144624.0,44.188,44.1955,44.1729,44.1805,144624.0
2016-05-25 13:50:00,58.6,58.63,58.59,58.61,199521.0,44.1805,44.2031,44.1729,44.188,199521.0
2016-05-25 14:00:00,58.61,58.62,58.57,58.59,190979.0,44.188,44.1955,44.1578,44.1729,190979.0
2016-05-25 14:10:00,58.59,58.6,58.57,58.6,223316.0,44.1729,44.1805,44.1578,44.1805,223316.0
2016-05-25 14:20:00,58.59,58.62,58.59,58.6,355490.0,44.1729,44.1955,44.1729,44.1805,355490.0
2016-05-25 14:30:00,58.6,58.64,58.58,58.63,247342.0,44.1805,44.2106,44.1654,44.2031,247342.0
2016-05-25 14:40:00,58.63,58.67,58.58,58.59,2427429.0,44.2031,44.2332,44.1654,44.1729,2427429.0
2016-05-25 14:50:00,58.59,58.61,58.55,58.55,523631.0,44.1729,44.188,44.1428,44.1428,523631.0
2016-05-25 15:00:00,58.55,58.57,58.54,58.57,503790.0,44.1428,44.1578,44.1352,44.1578,503790.0
2016-05-25 15:10:00,58.57,58.6,58.55,58.58,647980.0,44.1578,44.1805,44.1428,44.1654,647980.0
2016-05-25 15:20:00,58.58,58.68,58.58,58.68,3095416.0,44.1654,44.2408,44.1654,44.2408,3095416.0
2016-05-25 15:30:00,58.68,58.68,58.62,58.63,1135572.0,44.2408,44.2408,44.1955,44.2031,1135572.0
2016-05-25 15:40:00,58.63,58.64,58.58,58.61,1215015.0,44.2031,44.2106,44.1654,44.188,1215015.0
2016-05-25 15:50:00,58.61,58.64,58.57,58.57,3549969.0,44.188,44.2106,44.1578,44.1578,3549969.0
2016-05-26 09:30:00,58.78,58.85,58.73,58.76,1175670.0,44.3162,44.3689,44.2785,44.3011,1175670.0
2016-05-26 09:40:00,58.77,58.78,58.64,58.67,744257.0,44.3086,44.3162,44.2106,44.2332,744257.0
2016-05-26 09:50:00,58.67,58.68,58.59,58.6,399958.0,44.2332,44.2408,44.1729,44.1805,399958.0
2016-05-26 10:00:00,58.61,58.7,58.61,58.67,420322.0,44.188,44.2558,44.188,44.2332,420322.0
2016-05-26 10:10:00,58.67,58.73,58.65,58.73,409064.0,44.2332,44.2785,44.2182,44.2785,409064.0
2016-05-26 10:20:00,58.73,58.75,58.69,58.75,445374.0,44.2785,44.2935,44.2483,44.2935,445374.0
2016-05-26 10:30:00,58.75,58.8,58.72,58.76,1299917.0,44.2935,44.3312,44.2709,44.3011,1299917.0
2016-05-26 10:40:00,58.75,58.79,58.73,58.74,633862.0,44.2935,44.3237,44.2785,44.286,633862.0
2016-05-26 10:50:00,58.74,58.74,58.65,58.66,685573.0,44.286,44.286,44.2182,44.2257,685573.0
2016-05-26 11:00:00,58.65,58.68,58.63,58.66,789020.0,44.2182,44.2408,44.2031,44.2257,789020.0
2016-05-26 11:10:00,58.66,58.69,58.63,58.68,763715.0,44.2257,44.2483,44.2031,44.2408,763715.0
2016-05-26 11:20:00,58.68,58.77,58.66,58.76,870996.0,44.2408,44.3086,44.2257,44.3011,870996.0
2016-05-26 11:30:00,58.77,58.78,58.69,58.74,426479.0,44.3086,44.3162,44.2483,44.286,426479.0
2016-05-26 11:40:00,58.73,58.75,58.69,58.69,264319.0,44.2785,44.2935,44.2483,44.2483,264319.0
2016-05-26 11:50:00,58.7,58.72,58.69,58.7,187814.0,44.2558,44.2709,44.2483,44.2558,187814.0
2016-05-26 12:00:00,58.69,58.72,58.67,58.68,365532.0,44.2483,44.2709,44.2332,44.2408,365532.0
2016-05-26 12:10:00,58.68,58.7,58.61,58.61,238819.0,44.2408,44.2558,44.188,44.188,238819.0
2016-05-26 12:20:00,58.62,58.64,58.59,58.61,393606.0,44.1955,44.2106,44.1729,44.188,393606.0
2016-05-26 12:30:00,58.61,58.63,58.59,58.63,238949.0,44.188,44.2031,44.1729,44.2031,238949.0
2016-05-26 12:40:00,58.63,58.63,58.58,58.63,343779.0,44.2031,44.2031,44.1654,44.2031,343779.0
2016-05-26 12:50:00,58.63,58.63,58.59,58.62,312666.0,44.2031,44.2031,44.1729,44.1955,312666.0
2016-05-26 13:00:00,58.62,58.64,58.61,58.63,253292.0,44.1955,44.2106,44.188,44.2031,253292.0
2016-05-26 13:10:00,58.64,58.72,58.62,58.69,518066.0,44.2106,44.2709,44.1955,44.2483,518066.0
2016-05-26 13:20:00,58.7,58.7,58.67,58.7,191684.0,44.2558,44.2558,44.2332,44.2558,191684.0
2016-05-26 13:30:00,58.7,58.72,58.69,58.7,162789.0,44.2558,44.2709,44.2483,44.2558,162789.0
2016-05-26 13:40:00,58.7,58.7,58.67,58.68,220777.0,44.2558,44.2558,44.2332,44.2408,220777.0
2016-05-26 13:50:00,58.69,58.69,58.67,58.68,216115.0,44.2483,44.2483,44.2332,44.2408,216115.0
2016-05-26 14:00:00,58.67,58.7,58.66,58.69,299071.0,44.2332,44.2558,44.2257,44.2483,299071.0
2016-05-26 14:10:00,58.69,58.73,58.68,58.73,215098.0,44.2483,44.2785,44.2408,44.2785,215098.0
2016-05-26 14:20:00,58.72,58.73,58.69,58.71,174389.0,44.2709,44.2785,44.2483,44.2634,174389.0
2016-05-26 14:30:00,58.71,58.73,58.69,58.71,272138.0,44.2634,44.2785,44.2483,44.2634,272138.0
2016-05-26 14:40:00,58.71,58.75,58.7,58.74,554255.0,44.2634,44.2935,44.2558,44.286,554255.0
2016-05-26 14:50:00,58.74,58.75,58.73,58.74,226779.0,44.286,44.2935,44.2785,44.286,226779.0
2016-05-26 15:00:00,58.74,58.77,58.73,58.76,337750.0,44.286,44.3086,44.2785,44.3011,337750.0
2016-05-26 15:10:00,58.76,58.8,58.75,58.79,335319.0,44.3011,44.3312,44.2935,44.3237,335319.0
2016-05-26 15:20:00,58.79,58.81,58.77,58.77,360870.0,44.3237,44.3388,44.3086,44.3086,360870.0
2016-05-26 15:30:00,58.78,58.78,58.76,58.78,573331.0,44.3162,44.3162,44.3011,44.3162,573331.0
2016-05-26 15:40:00,58.78,58.79,58.76,58.77,713400.0,44.3162,44.3237,44.3011,44.3086,713400.0
2016-05-26 15:50:00,58.77,58.77,58.72,58.73,1795961.0,44.3086,44.3086,44.2709,44.2785,1795961.0
2016-05-27 09:30:00,58.62,58.71,58.61,58.69,1023542.0,44.1955,44.2634,44.188,44.2483,1023542.0
2016-05-27 09:40:00,58.69,58.72,58.66,58.69,465610.0,44.2483,44.2709,44.2257,44.2483,465610.0
2016-05-27 09:50:00,58.69,58.71,58.65,58.69,357456.0,44.2483,44.2634,44.2182,44.2483,357456.0
2016-05-27 10:00:00,58.69,58.71,58.64,58.71,706749.0,44.2483,44.2634,44.2106,44.2634,706749.0
2016-05-27 10:10:00,58.71,58.75,58.68,58.69,500025.0,44.2634,44.2935,44.2408,44.2483,500025.0
2016-05-27 10:20:00,58.69,58.73,58.66,58.7,617598.0,44.2483,44.2785,44.2257,44.2558,617598.0
2016-05-27 10:30:00,58.7,58.72,58.66,58.68,358511.0,44.2558,44.2709,44.2257,44.2408,358511.0
2016-05-27 10:40:00,58.68,58.71,58.65,58.69,390040.0,44.2408,44.2634,44.2182,44.2483,390040.0
2016-05-27 10:50:00,58.69,58.7,58.61,58.65,445190.0,44.2483,44.2558,44.188,44.2182,445190.0
2016-05-27 11:00:00,58.65,58.66,58.61,58.62,657327.0,44.2182,44.2257,44.188,44.1955,657327.0
2016-05-27 11:10:00,58.62,58.62,58.56,58.6,370605.0,44.1955,44.1955,44.1503,44.1805,370605.0
2016-05-27 11:20:00,58.59,58.68,58.58,58.68,395034.0,44.1729,44.2408,44.1654,44.2408,395034.0
2016-05-27 11:30:00,58.68,58.75,58.67,58.73,385090.0,44.2408,44.2935,44.2332,44.2785,385090.0
2016-05-27 11:40:00,58.73,58.74,58.69,58.71,170050.0,44.2785,44.286,44.2483,44.2634,170050.0
2016-05-27 11:50:00,58.72,58.73,58.7,58.72,384807.0,44.2709,44.2785,44.2558,44.2709,384807.0
2016-05-27 12:00:00,58.71,58.73,58.7,58.7,73780.0,44.2634,44.2785,44.2558,44.2558,73780.0
2016-05-27 12:10:00,58.7,58.71,58.69,58.7,85427.0,44.2558,44.2634,44.2483,44.2558,85427.0
2016-05-27 12:20:00,58.69,58.71,58.68,58.71,195273.0,44.2483,44.2634,44.2408,44.2634,195273.0
2016-05-27 12:30:00,58.71,58.72,58.68,58.69,760528.0,44.2634,44.2709,44.2408,44.2483,760528.0
2016-05-27 12:40:00,58.69,58.71,58.69,58.7,124473.0,44.2483,44.2634,44.2483,44.2558,124473.0
2016-05-27 12:50:00,58.7,58.71,58.68,58.69,235974.0,44.2558,44.2634,44.2408,44.2483,235974.0
2016-05-27 13:00:00,58.69,58.71,58.67,58.69,151406.0,44.2483,44.2634,44.2332,44.2483,151406.0
2016-05-27 13:10:00,58.69,58.72,58.68,58.71,180366.0,44.2483,44.2709,44.2408,44.2634,180366.0
2016-05-27 13:20:00,58.71,58.75,58.7,58.71,215222.0,44.2634,44.2935,44.2558,44.2634,215222.0
2016-05-27 13:30:00,58.72,58.73,58.56,58.57,636018.0,44.2709,44.2785,44.1503,44.1578,636018.0
2016-05-27 13:40:00,58.57,58.7,58.54,58.63,447193.0,44.1578,44.2558,44.1352,44.2031,447193.0
2016-05-27 13:50:00,58.62,58.63,58.56,58.57,294616.0,44.1955,44.2031,44.1503,44.1578,294616.0
2016-05-27 14:00:00,58.56,58.57,58.52,58.57,140664.0,44.1503,44.1578,44.1201,44.1578,140664.0
2016-05-27 14:10:00,58.56,58.6,58.55,58.57,218720.0,44.1503,44.1805,44.1428,44.1578,218720.0
2016-05-27 14:20:00,58.57,58.65,58.55,58.62,246220.0,44.1578,44.2182,44.1428,44.1955,246220.0
2016-05-27 14:30:00,58.62,58.63,58.56,58.58,216191.0,44.1955,44.2031,44.1503,44.1654,216191.0
2016-05-27 14:40:00,58.59,58.62,58.57,58.61,276901.0,44.1729,44.1955,44.1578,44.188,276901.0
2016-05-27 14:50:00,58.61,58.63,58.59,58.62,128336.0,44.188,44.2031,44.1729,44.1955,128336.0
2016-05-27 15:00:00,58.61,58.63,58.59,58.63,263631.0,44.188,44.2031,44.1729,44.2031,263631.0
2016-05-27 15:10:00,58.63,58.63,58.6,58.62,145444.0,44.2031,44.2031,44.1805,44.1955,145444.0
2016-05-27 15:20:00,58.62,58.63,58.58,58.58,208797.0,44.1955,44.2031,44.1654,44.1654,208797.0
2016-05-27 15:30:00,58.58,58.63,58.58,58.62,342854.0,44.1654,44.2031,44.1654,44.1955,342854.0
2016-05-27 15:40:00,58.62,58.64,58.61,58.64,362164.0,44.1955,44.2106,44.188,44.2106,362164.0
2016-05-27 15:50:00,58.64,58.66,58.62,58.64,1486827.0,44.2106,44.2257,44.1955,44.2106,1486827.0
2016-05-31 09:30:00,58.9,58.9,58.82,58.85,1051734.0,44.4066,44.4066,44.3463,44.3689,1051734.0
2016-05-31 09:40:00,58.86,58.94,58.82,58.94,318178.0,44.3765,44.4368,44.3463,44.4368,318178.0
2016-05-31 09:50:00,58.94,58.97,58.87,58.9,425901.0,44.4368,44.4594,44.384,44.4066,425901.0
2016-05-31 10:00:00,58.89,58.99,58.89,58.98,296598.0,44.3991,44.4745,44.3991,44.4669,296598.0
2016-05-31 10:10:00,58.98,58.99,58.91,58.93,411790.0,44.4669,44.4745,44.4142,44.4293,411790.0
2016-05-31 10:20:00,58.93,58.95,58.89,58.91,408706.0,44.4293,44.4443,44.3991,44.4142,408706.0
2016-05-31 10:30:00,58.91,58.95,58.7,58.71,418569.0,44.4142,44.4443,44.2558,44.2634,418569.0
2016-05-31 10:40:00,58.71,58.72,58.65,58.71,2069372.0,44.2634,44.2709,44.2182,44.2634,2069372.0
2016-05-31 10:50:00,58.71,58.71,58.59,58.59,771538.0,44.2634,44.2634,44.1729,44.1729,771538.0
2016-05-31 11:00:00,58.59,58.59,58.51,58.54,459042.0,44.1729,44.1729,44.1126,44.1352,459042.0
2016-05-31 11:10:00,58.55,58.55,58.47,58.53,627964.0,44.1428,44.1428,44.0824,44.1277,627964.0
2016-05-31 11:20:00,58.53,58.54,58.47,58.52,1183226.0,44.1277,44.1352,44.0824,44.1201,1183226.0
2016-05-31 11:30:00,58.52,58.55,58.46,58.51,2124021.0,44.1201,44.1428,44.0749,44.1126,2124021.0
2016-05-31 11:40:00,58.51,58.55,58.5,58.53,278509.0,44.1126,44.1428,44.1051,44.1277,278509.0
2016-05-31 11:50:00,58.53,58.53,58.45,58.49,670267.0,44.1277,44.1277,44.0674,44.0975,670267.0
2016-05-31 12:00:00,58.48,58.49,58.43,58.47,254572.0,44.09,44.0975,44.0523,44.0824,254572.0
2016-05-31 12:10:00,58.47,58.47,58.42,58.44,974660.0,44.0824,44.0824,44.0447,44.0598,974660.0
2016-05-31 12:20:00,58.44,58.48,58.42,58.47,165885.0,44.0598,44.09,44.0447,44.0824,165885.0
2016-05-31 12:30:00,58.47,58.51,58.46,58.5,386492.0,44.0824,44.1126,44.0749,44.1051,386492.0
2016-05-31 12:40:00,58.51,58.52,58.48,58.48,163880.0,44.1126,44.1201,44.09,44.09,163880.0
2016-05-31 12:50:00,58.48,58.53,58.46,58.47,178950.0,44.09,44.1277,44.0749,44.0824,178950.0
2016-05-31 13:00:00,58.46,58.48,58.42,58.43,102271.0,44.0749,44.09,44.0447,44.0523,102271.0
2016-05-31 13:10:00,58.42,58.45,58.42,58.44,200702.0,44.0447,44.0674,44.0447,44.0598,200702.0
2016-05-31 13:20:00,58.44,58.51,58.44,58.5,156815.0,44.0598,44.1126,44.0598,44.1051,156815.0
2016-05-31 13:30:00,58.5,58.51,58.45,58.46,92649.0,44.1051,44.1126,44.0674,44.0749,92649.0
2016-05-31 13:40:00,58.45,58.48,58.44,58.45,97790.0,44.0674,44.09,44.0598,44.0674,97790.0
2016-05-31 13:50:00,58.44,58.47,58.43,58.45,72485.0,44.0598,44.0824,44.0523,44.0674,72485.0
2016-05-31 14:00:00,58.44,58.45,58.3,58.31,201409.0,44.0598,44.0674,43.9543,43.9618,201409.0
2016-05-31 14:10:00,58.31,58.34,58.29,58.31,176389.0,43.9618,43.9844,43.9467,43.9618,176389.0
2016-05-31 14:20:00,58.3,58.39,58.29,58.36,273442.0,43.9543,44.0221,43.9467,43.9995,273442.0
2016-05-31 14:30:00,58.36,58.36,58.32,58.34,331539.0,43.9995,43.9995,43.9694,43.9844,331539.0
2016-05-31 14:40:00,58.35,58.35,58.28,58.33,327834.0,43.992,43.992,43.9392,43.9769,327834.0
2016-05-31 14:50:00,58.32,58.33,58.26,58.27,320616.0,43.9694,43.9769,43.9241,43.9317,320616.0
2016-05-31 15:00:00,58.27,58.3,58.24,58.29,585193.0,43.9317,43.9543,43.909,43.9467,585193.0
2016-05-31 15:10:00,58.29,58.38,58.29,58.38,276303.0,43.9467,44.0146,43.9467,44.0146,276303.0
2016-05-31 15:20:00,58.37,58.39,58.34,58.38,318699.0,44.0071,44.0221,43.9844,44.0146,318699.0
2016-05-31 15:30:00,58.38,58.42,58.37,58.41,781380.0,44.0146,44.0447,44.0071,44.0372,781380.0
2016-05-31 15:40:00,58.4,58.45,58.39,58.42,1304064.0,44.0297,44.0674,44.0221,44.0447,1304064.0
2016-05-31 15:50:00,58.42,58.47,58.39,58.4,4142439.0,44.0447,44.0824,44.0221,44.0297,4142439.0
2016-06-01 09:30:00,58.1,58.11,58.03,58.07,1106992.0,43.8035,43.811,43.7507,43.7809,1106992.0
2016-06-01 09:40:00,58.07,58.16,58.07,58.16,356427.0,43.7809,43.8487,43.7809,43.8487,356427.0
2016-06-01 09:50:00,58.15,58.18,58.08,58.13,637579.0,43.8412,43.8638,43.7884,43.8261,637579.0
2016-06-01 10:00:00,58.14,58.23,58.08,58.22,842703.0,43.8336,43.9015,43.7884,43.894,842703.0
2016-06-01 10:10:00,58.23,58.25,58.14,58.15,285859.0,43.9015,43.9166,43.8336,43.8412,285859.0
2016-06-01 10:20:00,58.15,58.21,58.13,58.16,553769.0,43.8412,43.8864,43.8261,43.8487,553769.0
2016-06-01 10:30:00,58.16,58.2,58.14,58.17,392061.0,43.8487,43.8789,43.8336,43.8563,392061.0
2016-06-01 10:40:00,58.17,58.18,58.1,58.13,682653.0,43.8563,43.8638,43.8035,43.8261,682653.0
2016-06-01 10:50:00,58.13,58.22,58.12,58.21,377776.0,43.8261,43.894,43.8186,43.8864,377776.0
2016-06-01 11:00:00,58.21,58.29,58.21,58.25,269836.0,43.8864,43.9467,43.8864,43.9166,269836.0
2016-06-01 11:10:00,58.25,58.29,58.23,58.24,593327.0,43.9166,43.9467,43.9015,43.909,593327.0
2016-06-01 11:20:00,58.24,58.26,58.18,58.18,1905606.0,43.909,43.9241,43.8638,43.8638,1905606.0
2016-06-01 11:30:00,58.18,58.21,58.15,58.18,464706.0,43.8638,43.8864,43.8412,43.8638,464706.0
2016-06-01 11:40:00,58.18,58.19,58.14,58.18,205635.0,43.8638,43.8713,43.8336,43.8638,205635.0
2016-06-01 11:50:00,58.18,58.19,58.16,58.17,242786.0,43.8638,43.8713,43.8487,43.8563,242786.0
2016-06-01 12:00:00,58.17,58.2,58.15,58.16,197716.0,43.8563,43.8789,43.8412,43.8487,197716.0
2016-06-01 12:10:00,58.16,58.22,58.15,58.21,99674.0,43.8487,43.894,43.8412,43.8864,99674.0
2016-06-01 12:20:00,58.22,58.25,58.21,58.22,143597.0,43.894,43.9166,43.8864,43.894,143597.0
2016-06-01 12:30:00,58.22,58.22,58.18,58.19,159458.0,43.894,43.894,43.8638,43.8713,159458.0
2016-06-01 12:40:00,58.19,58.22,58.18,58.2,105372.0,43.8713,43.894,43.8638,43.8789,105372.0
2016-06-01 12:50:00,58.21,58.26,58.2,58.26,206448.0,43.8864,43.9241,43.8789,43.9241,206448.0
2016-06-01 13:00:00,58.26,58.29,58.25,58.28,419081.0,43.9241,43.9467,43.9166,43.9392,419081.0
2016-06-01 13:10:00,58.28,58.28,58.22,58.23,282441.0,43.9392,43.9392,43.894,43.9015,282441.0
2016-06-01 13:20:00,58.24,58.27,58.22,58.26,301959.0,43.909,43.9317,43.894,43.9241,301959.0
2016-06-01 13:30:00,58.26,58.27,58.21,58.22,171905.0,43.9241,43.9317,43.8864,43.894,171905.0
2016-06-01 13:40:00,58.21,58.22,58.17,58.21,200007.0,43.8864,43.894,43.8563,43.8864,200007.0
2016-06-01 13:50:00,58.21,58.23,58.19,58.23,142394.0,43.8864,43.9015,43.8713,43.9015,142394.0
2016-06-01 14:00:00,58.23,58.24,58.17,58.23,428368.0,43.9015,43.909,43.8563,43.9015,428368.0
2016-06-01 14:10:00,58.23,58.34,58.23,58.31,177181.0,43.9015,43.9844,43.9015,43.9618,177181.0
2016-06-01 14:20:00,58.31,58.34,58.29,58.33,345903.0,43.9618,43.9844,43.9467,43.9769,345903.0
2016-06-01 14:30:00,58.33,58.34,58.27,58.27,386125.0,43.9769,43.9844,43.9317,43.9317,386125.0
2016-06-01 14:40:00,58.28,58.3,58.26,58.29,231791.0,43.9392,43.9543,43.9241,43.9467,231791.0
2016-06-01 14:50:00,58.3,58.33,58.29,58.33,368190.0,43.9543,43.9769,43.9467,43.9769,368190.0
2016-06-01 15:00:00,58.34,58.35,58.32,58.33,113997.0,43.9844,43.992,43.9694,43.9769,113997.0
2016-06-01 15:10:00,58.33,58.36,58.32,58.35,176650.0,43.9769,43.9995,43.9694,43.992,176650.0
2016-06-01 15:20:00,58.34,58.38,58.33,58.35,297802.0,43.9844,44.0146,43.9769,43.992,297802.0
2016-06-01 15:30:00,58.36,58.37,58.32,58.37,425377.0,43.9995,44.0071,43.9694,44.0071,425377.0
2016-06-01 15:40:00,58.37,58.37,58.32,58.34,433716.0,44.0071,44.0071,43.9694,43.9844,433716.0
2016-06-01 15:50:00,58.34,58.34,58.29,58.32,1138325.0,43.9844,43.9844,43.9467,43.9694,1138325.0
2016-06-02 09:30:00,58.0,58.07,57.98,58.05,1156208.0,43.7281,43.7809,43.713,43.7658,1156208.0
2016-06-02 09:40:00,58.05,58.1,57.95,57.97,1539490.0,43.7658,43.8035,43.6904,43.7055,1539490.0
2016-06-02 09:50:00,57.97,58.04,57.93,58.01,1449163.0,43.7055,43.7583,43.6753,43.7356,1449163.0
2016-06-02 10:00:00,58.01,58.16,58.01,58.14,1263134.0,43.7356,43.8487,43.7356,43.8336,1263134.0
2016-06-02 10:10:00,58.14,58.19,58.11,58.15,1182652.0,43.8336,43.8713,43.811,43.8412,1182652.0
2016-06-02 10:20:00,58.15,58.2,58.11,58.13,331648.0,43.8412,43.8789,43.811,43.8261,331648.0
2016-06-02 10:30:00,58.12,58.2,58.11,58.18,262926.0,43.8186,43.8789,43.811,43.8638,262926.0
2016-06-02 10:40:00,58.18,58.18,58.09,58.1,380490.0,43.8638,43.8638,43.7959,43.8035,380490.0
2016-06-02 10:50:00,58.1,58.12,58.08,58.11,314553.0,43.8035,43.8186,43.7884,43.811,314553.0
2016-06-02 11:00:00,58.12,58.18,58.1,58.16,510841.0,43.8186,43.8638,43.8035,43.8487,510841.0
2016-06-02 11:10:00,58.15,58.18,58.11,58.15,290921.0,43.8412,43.8638,43.811,43.8412,290921.0
2016-06-02 11:20:00,58.15,58.17,58.09,58.13,507651.0,43.8412,43.8563,43.7959,43.8261,507651.0
2016-06-02 11:30:00,58.14,58.16,58.08,58.11,670687.0,43.8336,43.8487,43.7884,43.811,670687.0
2016-06-02 11:40:00,58.12,58.15,58.11,58.11,363815.0,43.8186,43.8412,43.811,43.811,363815.0
2016-06-02 11:50:00,58.11,58.16,58.11,58.14,184733.0,43.811,43.8487,43.811,43.8336,184733.0
2016-06-02 12:00:00,58.14,58.14,58.08,58.09,282786.0,43.8336,43.8336,43.7884,43.7959,282786.0
2016-06-02 12:10:00,58.09,58.11,58.08,58.09,121219.0,43.7959,43.811,43.7884,43.7959,121219.0
2016-06-02 12:20:00,58.1,58.12,58.09,58.11,182961.0,43.8035,43.8186,43.7959,43.811,182961.0
2016-06-02 12:30:00,58.11,58.13,58.09,58.11,202018.0,43.811,43.8261,43.7959,43.811,202018.0
2016-06-02 12:40:00,58.11,58.15,58.11,58.15,277331.0,43.811,43.8412,43.811,43.8412,277331.0
2016-06-02 12:50:00,58.15,58.18,58.14,58.18,561874.0,43.8412,43.8638,43.8336,43.8638,561874.0
2016-06-02 13:00:00,58.18,58.22,58.18,58.19,274483.0,43.8638,43.894,43.8638,43.8713,274483.0
2016-06-02 13:10:00,58.18,58.21,58.18,58.19,170566.0,43.8638,43.8864,43.8638,43.8713,170566.0
2016-06-02 13:20:00,58.19,58.21,58.18,58.19,211229.0,43.8713,43.8864,43.8638,43.8713,211229.0
2016-06-02 13:30:00,58.2,58.24,58.18,58.22,353648.0,43.8789,43.909,43.8638,43.894,353648.0
2016-06-02 13:40:00,58.22,58.24,58.2,58.21,225239.0,43.894,43.909,43.8789,43.8864,225239.0
2016-06-02 13:50:00,58.22,58.28,58.21,58.27,338596.0,43.894,43.9392,43.8864,43.9317,338596.0
2016-06-02 14:00:00,58.27,58.34,58.27,58.3,423956.0,43.9317,43.9844,43.9317,43.9543,423956.0
2016-06-02 14:10:00,58.31,58.31,58.28,58.3,244093.0,43.9618,43.9618,43.9392,43.9543,244093.0
2016-06-02 14:20:00,58.3,58.32,58.27,58.28,188362.0,43.9543,43.9694,43.9317,43.9392,188362.0
2016-06-02 14:30:00,58.27,58.28,58.25,58.26,199003.0,43.9317,43.9392,43.9166,43.9241,199003.0
2016-06-02 14:40:00,58.25,58.28,58.23,58.23,419915.0,43.9166,43.9392,43.9015,43.9015,419915.0
2016-06-02 14:50:00,58.23,58.26,58.23,58.25,159626.0,43.9015,43.9241,43.9015,43.9166,159626.0
2016-06-02 15:00:00,58.26,58.26,58.2,58.22,167333.0,43.9241,43.9241,43.8789,43.894,167333.0
2016-06-02 15:10:00,58.22,58.25,58.21,58.24,180226.0,43.894,43.9166,43.8864,43.909,180226.0
2016-06-02 15:20:00,58.24,58.29,58.23,58.29,165833.0,43.909,43.9467,43.9015,43.9467,165833.0
2016-06-02 15:30:00,58.29,58.29,58.27,58.29,223224.0,43.9467,43.9467,43.9317,43.9467,223224.0
2016-06-02 15:40:00,58.29,58.3,58.25,58.27,766213.0,43.9467,43.9543,43.9166,43.9317,766213.0
2016-06-02 15:50:00,58.27,58.35,58.26,58.33,2126072.0,43.9317,43.992,43.9241,43.9769,2126072.0
2016-06-03 09:30:00,58.54,58.56,58.4,58.42,873760.0,44.1352,44.1503,44.0297,44.0447,873760.0
2016-06-03 09:40:00,58.42,58.47,58.36,58.39,735251.0,44.0447,44.0824,43.9995,44.0221,735251.0
2016-06-03 09:50:00,58.39,58.42,58.33,58.41,781168.0,44.0221,44.0447,43.9769,44.0372,781168.0
2016-06-03 10:00:00,58.4,58.42,58.32,58.32,1381396.0,44.0297,44.0447,43.9694,43.9694,1381396.0
2016-06-03 10:10:00,58.33,58.35,58.28,58.31,654375.0,43.9769,43.992,43.9392,43.9618,654375.0
2016-06-03 10:20:00,58.31,58.32,58.23,58.26,926160.0,43.9618,43.9694,43.9015,43.9241,926160.0
2016-06-03 10:30:00,58.26,58.38,58.23,58.36,1464042.0,43.9241,44.0146,43.9015,43.9995,1464042.0
2016-06-03 10:40:00,58.36,58.45,58.33,58.44,1372676.0,43.9995,44.0674,43.9769,44.0598,1372676.0
2016-06-03 10:50:00,58.44,58.53,58.43,58.52,1173798.0,44.0598,44.1277,44.0523,44.1201,1173798.0
2016-06-03 11:00:00,58.51,58.54,58.44,58.45,1239020.0,44.1126,44.1352,44.0598,44.0674,1239020.0
2016-06-03 11:10:00,58.45,58.47,58.41,58.46,850250.0,44.0674,44.0824,44.0372,44.0749,850250.0
2016-06-03 11:20:00,58.46,58.51,58.43,58.51,921121.0,44.0749,44.1126,44.0523,44.1126,921121.0
2016-06-03 11:30:00,58.51,58.57,58.49,58.56,444633.0,44.1126,44.1578,44.0975,44.1503,444633.0
2016-06-03 11:40:00,58.56,58.59,58.54,58.57,388059.0,44.1503,44.1729,44.1352,44.1578,388059.0
2016-06-03 11:50:00,58.57,58.62,58.55,58.6,359783.0,44.1578,44.1955,44.1428,44.1805,359783.0
2016-06-03 12:00:00,58.6,58.62,58.56,58.56,161314.0,44.1805,44.1955,44.1503,44.1503,161314.0
2016-06-03 12:10:00,58.55,58.61,58.54,58.56,241125.0,44.1428,44.188,44.1352,44.1503,241125.0
2016-06-03 12:20:00,58.56,58.6,58.56,58.59,79256.0,44.1503,44.1805,44.1503,44.1729,79256.0
2016-06-03 12:30:00,58.59,58.65,58.58,58.6,139402.0,44.1729,44.2182,44.1654,44.1805,139402.0
2016-06-03 12:40:00,58.59,58.61,58.51,58.53,245545.0,44.1729,44.188,44.1126,44.1277,245545.0
2016-06-03 12:50:00,58.52,58.53,58.46,58.47,203572.0,44.1201,44.1277,44.0749,44.0824,203572.0
2016-06-03 13:00:00,58.48,58.51,58.47,58.51,150486.0,44.09,44.1126,44.0824,44.1126,150486.0
2016-06-03 13:10:00,58.51,58.53,58.49,58.51,233234.0,44.1126,44.1277,44.0975,44.1126,233234.0
2016-06-03 13:20:00,58.5,58.54,58.5,58.51,97259.0,44.1051,44.1352,44.1051,44.1126,97259.0
2016-06-03 13:30:00,58.51,58.54,58.5,58.51,102522.0,44.1126,44.1352,44.1051,44.1126,102522.0
2016-06-03 13:40:00,58.52,58.59,58.51,58.57,184740.0,44.1201,44.1729,44.1126,44.1578,184740.0
2016-06-03 13:50:00,58.56,58.6,58.54,58.58,210541.0,44.1503,44.1805,44.1352,44.1654,210541.0
2016-06-03 14:00:00,58.58,58.59,58.54,58.56,321687.0,44.1654,44.1729,44.1352,44.1503,321687.0
2016-06-03 14:10:00,58.56,58.57,58.53,58.56,211191.0,44.1503,44.1578,44.1277,44.1503,211191.0
2016-06-03 14:20:00,58.56,58.62,58.54,58.61,364884.0,44.1503,44.1955,44.1352,44.188,364884.0
2016-06-03 14:30:00,58.6,58.67,58.6,58.64,469994.0,44.1805,44.2332,44.1805,44.2106,469994.0
2016-06-03 14:40:00,58.65,58.68,58.63,58.65,160147.0,44.2182,44.2408,44.2031,44.2182,160147.0
2016-06-03 14:50:00,58.65,58.71,58.65,58.68,200908.0,44.2182,44.2634,44.2182,44.2408,200908.0
2016-06-03 15:00:00,58.67,58.67,58.62,58.64,191274.0,44.2332,44.2332,44.1955,44.2106,191274.0
2016-06-03 15:10:00,58.65,58.67,58.63,58.65,270122.0,44.2182,44.2332,44.2031,44.2182,270122.0
2016-06-03 15:20:00,58.65,58.71,58.63,58.7,164235.0,44.2182,44.2634,44.2031,44.2558,164235.0
2016-06-03 15:30:00,58.7,58.73,58.69,58.73,251889.0,44.2558,44.2785,44.2483,44.2785,251889.0
2016-06-03 15:40:00,58.73,58.73,58.67,58.68,539378.0,44.2785,44.2785,44.2332,44.2408,539378.0
2016-06-03 15:50:00,58.69,58.72,58.65,58.72,2476641.0,44.2483,44.2709,44.2182,44.2709,2476641.0
2016-06-06 09:30:00,58.9,59.03,58.88,59.03,1783986.0,44.4066,44.5046,44.3916,44.5046,1783986.0
2016-06-06 09:40:00,59.02,59.08,59.0,59.03,910729.0,44.4971,44.5423,44.482,44.5046,910729.0
2016-06-06 09:50:00,59.04,59.09,59.03,59.05,447096.0,44.5122,44.5499,44.5046,44.5197,447096.0
2016-06-06 10:00:00,59.05,59.13,59.05,59.09,697839.0,44.5197,44.58,44.5197,44.5499,697839.0
2016-06-06 10:10:00,59.09,59.1,59.04,59.09,501643.0,44.5499,44.5574,44.5122,44.5499,501643.0
2016-06-06 10:20:00,59.09,59.09,59.04,59.07,663601.0,44.5499,44.5499,44.5122,44.5348,663601.0
2016-06-06 10:30:00,59.07,59.13,59.07,59.11,538120.0,44.5348,44.58,44.5348,44.565,538120.0
2016-06-06 10:40:00,59.11,59.15,59.1,59.11,202296.0,44.565,44.5951,44.5574,44.565,202296.0
2016-06-06 10:50:00,59.11,59.14,59.07,59.11,302951.0,44.565,44.5876,44.5348,44.565,302951.0
2016-06-06 11:00:00,59.11,59.15,59.1,59.15,391975.0,44.565,44.5951,44.5574,44.5951,391975.0
2016-06-06 11:10:00,59.15,59.15,59.1,59.11,449454.0,44.5951,44.5951,44.5574,44.565,449454.0
2016-06-06 11:20:00,59.11,59.12,59.06,59.06,485484.0,44.565,44.5725,44.5273,44.5273,485484.0
2016-06-06 11:30:00,59.06,59.09,59.02,59.06,649795.0,44.5273,44.5499,44.4971,44.5273,649795.0
2016-06-06 11:40:00,59.07,59.1,59.05,59.06,131965.0,44.5348,44.5574,44.5197,44.5273,131965.0
2016-06-06 11:50:00,59.06,59.08,59.02,59.03,227188.0,44.5273,44.5423,44.4971,44.5046,227188.0
2016-06-06 12:00:00,59.03,59.04,58.98,58.99,173704.0,44.5046,44.5122,44.4669,44.4745,173704.0
2016-06-06 12:10:00,58.99,59.0,58.95,58.97,125245.0,44.4745,44.482,44.4443,44.4594,125245.0
2016-06-06 12:20:00,58.97,58.99,58.96,58.98,178955.0,44.4594,44.4745,44.4519,44.4669,178955.0
2016-06-06 12:30:00,58.98,59.03,58.85,58.95,953051.0,44.4669,44.5046,44.3689,44.4443,953051.0
2016-06-06 12:40:00,58.95,58.99,58.91,58.92,238627.0,44.4443,44.4745,44.4142,44.4217,238627.0
2016-06-06 12:50:00,58.92,58.96,58.86,58.96,372130.0,44.4217,44.4519,44.3765,44.4519,372130.0
2016-06-06 13:00:00,58.96,59.03,58.95,59.01,336668.0,44.4519,44.5046,44.4443,44.4896,336668.0
2016-06-06 13:10:00,59.01,59.04,59.0,59.01,213068.0,44.4896,44.5122,44.482,44.4896,213068.0
2016-06-06 13:20:00,59.0,59.03,59.0,59.0,159341.0,44.482,44.5046,44.482,44.482,159341.0
2016-06-06 13:30:00,59.01,59.02,58.99,59.0,69363.0,44.4896,44.4971,44.4745,44.482,69363.0
2016-06-06 13:40:00,58.99,59.01,58.98,59.01,140583.0,44.4745,44.4896,44.4669,44.4896,140583.0
2016-06-06 13:50:00,59.01,59.09,59.0,59.08,270697.0,44.4896,44.5499,44.482,44.5423,270697.0
2016-06-06 14:00:00,59.09,59.11,59.06,59.1,201163.0,44.5499,44.565,44.5273,44.5574,201163.0
2016-06-06 14:10:00,59.1,59.15,59.09,59.13,285368.0,44.5574,44.5951,44.5499,44.58,285368.0
2016-06-06 14:20:00,59.13,59.18,59.12,59.16,239873.0,44.58,44.6177,44.5725,44.6027,239873.0
2016-06-06 14:30:00,59.16,59.18,59.14,59.15,166601.0,44.6027,44.6177,44.5876,44.5951,166601.0
2016-06-06 14:40:00,59.15,59.15,59.13,59.15,238107.0,44.5951,44.5951,44.58,44.5951,238107.0
2016-06-06 14:50:00,59.15,59.16,59.12,59.13,201409.0,44.5951,44.6027,44.5725,44.58,201409.0
2016-06-06 15:00:00,59.14,59.15,59.1,59.11,143317.0,44.5876,44.5951,44.5574,44.565,143317.0
2016-06-06 15:10:00,59.1,59.15,59.1,59.13,246545.0,44.5574,44.5951,44.5574,44.58,246545.0
2016-06-06 15:20:00,59.12,59.13,59.09,59.1,312717.0,44.5725,44.58,44.5499,44.5574,312717.0
2016-06-06 15:30:00,59.1,59.12,59.08,59.11,372941.0,44.5574,44.5725,44.5423,44.565,372941.0
2016-06-06 15:40:00,59.11,59.12,59.07,59.08,440412.0,44.565,44.5725,44.5348,44.5423,440412.0
2016-06-06 15:50:00,59.08,59.08,59.03,59.04,1858708.0,44.5423,44.5423,44.5046,44.5122,1858708.0
2016-06-07 09:30:00,59.49,59.57,59.46,59.55,828639.0,44.8515,44.9118,44.8288,44.8967,828639.0
2016-06-07 09:40:00,59.55,59.61,59.51,59.55,420721.0,44.8967,44.9419,44.8665,44.8967,420721.0
2016-06-07 09:50:00,59.55,59.57,59.52,59.57,473694.0,44.8967,44.9118,44.8741,44.9118,473694.0
2016-06-07 10:00:00,59.56,59.63,59.56,59.61,418822.0,44.9042,44.957,44.9042,44.9419,418822.0
2016-06-07 10:10:00,59.62,59.63,59.57,59.6,1905535.0,44.9495,44.957,44.9118,44.9344,1905535.0
2016-06-07 10:20:00,59.6,59.6,59.55,59.59,388416.0,44.9344,44.9344,44.8967,44.9268,388416.0
2016-06-07 10:30:00,59.59,59.61,59.55,59.57,714866.0,44.9268,44.9419,44.8967,44.9118,714866.0
2016-06-07 10:40:00,59.57,59.61,59.55,59.56,221248.0,44.9118,44.9419,44.8967,44.9042,221248.0
2016-06-07 10:50:00,59.56,59.58,59.54,59.58,255095.0,44.9042,44.9193,44.8892,44.9193,255095.0
2016-06-07 11:00:00,59.58,59.61,59.55,59.61,310310.0,44.9193,44.9419,44.8967,44.9419,310310.0
2016-06-07 11:10:00,59.61,59.62,59.56,59.59,405820.0,44.9419,44.9495,44.9042,44.9268,405820.0
2016-06-07 11:20:00,59.59,59.62,59.56,59.58,402666.0,44.9268,44.9495,44.9042,44.9193,402666.0
2016-06-07 11:30:00,59.59,59.62,59.54,59.55,525063.0,44.9268,44.9495,44.8892,44.8967,525063.0
2016-06-07 11:40:00,59.55,59.59,59.54,59.55,195526.0,44.8967,44.9268,44.8892,44.8967,195526.0
2016-06-07 11:50:00,59.55,59.58,59.53,59.54,70543.0,44.8967,44.9193,44.8816,44.8892,70543.0
2016-06-07 12:00:00,59.55,59.58,59.54,59.55,132782.0,44.8967,44.9193,44.8892,44.8967,132782.0
2016-06-07 12:10:00,59.55,59.58,59.55,59.56,114600.0,44.8967,44.9193,44.8967,44.9042,114600.0
2016-06-07 12:20:00,59.56,59.58,59.56,59.57,60383.0,44.9042,44.9193,44.9042,44.9118,60383.0
2016-06-07 12:30:00,59.57,59.6,59.57,59.59,165269.0,44.9118,44.9344,44.9118,44.9268,165269.0
2016-06-07 12:40:00,59.6,59.6,59.56,59.57,133608.0,44.9344,44.9344,44.9042,44.9118,133608.0
2016-06-07 12:50:00,59.57,59.57,59.54,59.56,75056.0,44.9118,44.9118,44.8892,44.9042,75056.0
2016-06-07 13:00:00,59.56,59.58,59.55,59.58,41902.0,44.9042,44.9193,44.8967,44.9193,41902.0
2016-06-07 13:10:00,59.57,59.58,59.55,59.57,57353.0,44.9118,44.9193,44.8967,44.9118,57353.0
2016-06-07 13:20:00,59.58,59.6,59.57,59.6,133015.0,44.9193,44.9344,44.9118,44.9344,133015.0
2016-06-07 13:30:00,59.6,59.6,59.58,59.59,148959.0,44.9344,44.9344,44.9193,44.9268,148959.0
2016-06-07 13:40:00,59.59,59.6,59.58,59.6,75875.0,44.9268,44.9344,44.9193,44.9344,75875.0
2016-06-07 13:50:00,59.59,59.59,59.55,59.57,71540.0,44.9268,44.9268,44.8967,44.9118,71540.0
2016-06-07 14:00:00,59.58,59.6,59.58,59.59,77166.0,44.9193,44.9344,44.9193,44.9268,77166.0
2016-06-07 14:10:00,59.6,59.6,59.58,59.59,87807.0,44.9344,44.9344,44.9193,44.9268,87807.0
2016-06-07 14:20:00,59.59,59.63,59.58,59.6,154902.0,44.9268,44.957,44.9193,44.9344,154902.0
2016-06-07 14:30:00,59.6,59.6,59.57,59.59,108743.0,44.9344,44.9344,44.9118,44.9268,108743.0
2016-06-07 14:40:00,59.59,59.61,59.58,59.59,287633.0,44.9268,44.9419,44.9193,44.9268,287633.0
2016-06-07 14:50:00,59.59,59.6,59.56,59.57,284567.0,44.9268,44.9344,44.9042,44.9118,284567.0
2016-06-07 15:00:00,59.57,59.59,59.55,59.55,135438.0,44.9118,44.9268,44.8967,44.8967,135438.0
2016-06-07 15:10:00,59.55,59.56,59.53,59.54,96086.0,44.8967,44.9042,44.8816,44.8892,96086.0
2016-06-07 15:20:00,59.54,59.55,59.52,59.55,351151.0,44.8892,44.8967,44.8741,44.8967,351151.0
2016-06-07 15:30:00,59.55,59.56,59.51,59.53,280149.0,44.8967,44.9042,44.8665,44.8816,280149.0
2016-06-07 15:40:00,59.53,59.53,59.46,59.47,417341.0,44.8816,44.8816,44.8288,44.8364,417341.0
2016-06-07 15:50:00,59.46,59.48,59.42,59.47,1545908.0,44.8288,44.8439,44.7987,44.8364,1545908.0
2016-06-08 09:30:00,59.65,59.72,59.64,59.69,457066.0,44.9721,45.0249,44.9645,45.0022,457066.0
2016-06-08 09:40:00,59.7,59.72,59.69,59.7,392965.0,45.0098,45.0249,45.0022,45.0098,392965.0
2016-06-08 09:50:00,59.7,59.74,59.7,59.73,262374.0,45.0098,45.0399,45.0098,45.0324,262374.0
2016-06-08 10:00:00,59.73,59.73,59.67,59.69,291171.0,45.0324,45.0324,44.9872,45.0022,291171.0
2016-06-08 10:10:00,59.69,59.69,59.55,59.58,348964.0,45.0022,45.0022,44.8967,44.9193,348964.0
2016-06-08 10:20:00,59.58,59.64,59.57,59.6,711226.0,44.9193,44.9645,44.9118,44.9344,711226.0
2016-06-08 10:30:00,59.6,59.65,59.57,59.63,311362.0,44.9344,44.9721,44.9118,44.957,311362.0
2016-06-08 10:40:00,59.63,59.7,59.63,59.66,241917.0,44.957,45.0098,44.957,44.9796,241917.0
2016-06-08 10:50:00,59.66,59.68,59.6,59.62,336339.0,44.9796,44.9947,44.9344,44.9495,336339.0
2016-06-08 11:00:00,59.62,59.63,59.54,59.57,252324.0,44.9495,44.957,44.8892,44.9118,252324.0
2016-06-08 11:10:00,59.57,59.63,59.54,59.59,223618.0,44.9118,44.957,44.8892,44.9268,223618.0
2016-06-08 11:20:00,59.59,59.65,59.59,59.64,352667.0,44.9268,44.9721,44.9268,44.9645,352667.0
2016-06-08 11:30:00,59.64,59.72,59.64,59.72,493608.0,44.9645,45.0249,44.9645,45.0249,493608.0
2016-06-08 11:40:00,59.72,59.72,59.66,59.68,298580.0,45.0249,45.0249,44.9796,44.9947,298580.0
2016-06-08 11:50:00,59.67,59.68,59.65,59.66,152352.0,44.9872,44.9947,44.9721,44.9796,152352.0
2016-06-08 12:00:00,59.65,59.7,59.65,59.69,82559.0,44.9721,45.0098,44.9721,45.0022,82559.0
2016-06-08 12:10:00,59.69,59.72,59.68,59.7,146043.0,45.0022,45.0249,44.9947,45.0098,146043.0
2016-06-08 12:20:00,59.7,59.72,59.68,59.69,109823.0,45.0098,45.0249,44.9947,45.0022,109823.0
2016-06-08 12:30:00,59.69,59.71,59.65,59.65,156404.0,45.0022,45.0173,44.9721,44.9721,156404.0
2016-06-08 12:40:00,59.65,59.66,59.63,59.64,118602.0,44.9721,44.9796,44.957,44.9645,118602.0
2016-06-08 12:50:00,59.65,59.66,59.63,59.64,87490.0,44.9721,44.9796,44.957,44.9645,87490.0
2016-06-08 13:00:00,59.65,59.67,59.63,59.65,73566.0,44.9721,44.9872,44.957,44.9721,73566.0
2016-06-08 13:10:00,59.64,59.66,59.64,59.65,129466.0,44.9645,44.9796,44.9645,44.9721,129466.0
2016-06-08 13:20:00,59.65,59.66,59.6,59.6,153151.0,44.9721,44.9796,44.9344,44.9344,153151.0
2016-06-08 13:30:00,59.6,59.64,59.6,59.62,214173.0,44.9344,44.9645,44.9344,44.9495,214173.0
2016-06-08 13:40:00,59.62,59.63,59.58,59.59,151618.0,44.9495,44.957,44.9193,44.9268,151618.0
2016-06-08 13:50:00,59.59,59.61,59.58,59.59,109440.0,44.9268,44.9419,44.9193,44.9268,109440.0
2016-06-08 14:00:00,59.6,59.6,59.56,59.57,164327.0,44.9344,44.9344,44.9042,44.9118,164327.0
2016-06-08 14:10:00,59.57,59.61,59.57,59.59,110649.0,44.9118,44.9419,44.9118,44.9268,110649.0
2016-06-08 14:20:00,59.6,59.63,59.58,59.62,150903.0,44.9344,44.957,44.9193,44.9495,150903.0
2016-06-08 14:30:00,59.63,59.65,59.62,59.64,278304.0,44.957,44.9721,44.9495,44.9645,278304.0
2016-06-08 14:40:00,59.64,59.67,59.62,59.65,125523.0,44.9645,44.9872,44.9495,44.9721,125523.0
2016-06-08 14:50:00,59.65,59.68,59.64,59.67,840986.0,44.9721,44.9947,44.9645,44.9872,840986.0
2016-06-08 15:00:00,59.67,59.68,59.63,59.65,277333.0,44.9872,44.9947,44.957,44.9721,277333.0
2016-06-08 15:10:00,59.65,59.67,59.63,59.64,620559.0,44.9721,44.9872,44.957,44.9645,620559.0
2016-06-08 15:20:00,59.64,59.64,59.62,59.63,226799.0,44.9645,44.9645,44.9495,44.957,226799.0
2016-06-08 15:30:00,59.64,59.64,59.61,59.63,471440.0,44.9645,44.9645,44.9419,44.957,471440.0
2016-06-08 15:40:00,59.63,59.63,59.6,59.63,688158.0,44.957,44.957,44.9344,44.957,688158.0
2016-06-08 15:50:00,59.63,59.64,59.6,59.62,2200050.0,44.957,44.9645,44.9344,44.9495,2200050.0
2016-06-09 09:30:00,58.86,58.93,58.83,58.93,1071195.0,44.3765,44.4293,44.3539,44.4293,1071195.0
2016-06-09 09:40:00,58.93,59.0,58.91,58.98,796669.0,44.4293,44.482,44.4142,44.4669,796669.0
2016-06-09 09:50:00,58.98,59.01,58.96,59.0,591977.0,44.4669,44.4896,44.4519,44.482,591977.0
2016-06-09 10:00:00,58.99,59.0,58.86,58.87,788746.0,44.4745,44.482,44.3765,44.384,788746.0
2016-06-09 10:10:00,58.87,58.9,58.82,58.86,369269.0,44.384,44.4066,44.3463,44.3765,369269.0
2016-06-09 10:20:00,58.86,58.88,58.78,58.79,184100.0,44.3765,44.3916,44.3162,44.3237,184100.0
2016-06-09 10:30:00,58.79,58.82,58.76,58.8,525027.0,44.3237,44.3463,44.3011,44.3312,525027.0
2016-06-09 10:40:00,58.8,58.88,58.79,58.88,447319.0,44.3312,44.3916,44.3237,44.3916,447319.0
2016-06-09 10:50:00,58.88,58.92,58.88,58.9,299714.0,44.3916,44.4217,44.3916,44.4066,299714.0
2016-06-09 11:00:00,58.9,58.97,58.89,58.96,598926.0,44.4066,44.4594,44.3991,44.4519,598926.0
2016-06-09 11:10:00,58.96,58.97,58.87,58.88,431132.0,44.4519,44.4594,44.384,44.3916,431132.0
2016-06-09 11:20:00,58.88,58.9,58.82,58.84,599058.0,44.3916,44.4066,44.3463,44.3614,599058.0
2016-06-09 11:30:00,58.84,58.86,58.8,58.81,665518.0,44.3614,44.3765,44.3312,44.3388,665518.0
2016-06-09 11:40:00,58.81,58.82,58.77,58.78,388047.0,44.3388,44.3463,44.3086,44.3162,388047.0
2016-06-09 11:50:00,58.78,58.78,58.73,58.76,401678.0,44.3162,44.3162,44.2785,44.3011,401678.0
2016-06-09 12:00:00,58.76,58.76,58.71,58.73,319695.0,44.3011,44.3011,44.2634,44.2785,319695.0
2016-06-09 12:10:00,58.73,58.74,58.68,58.7,421112.0,44.2785,44.286,44.2408,44.2558,421112.0
2016-06-09 12:20:00,58.7,58.74,58.68,58.73,471892.0,44.2558,44.286,44.2408,44.2785,471892.0
2016-06-09 12:30:00,58.74,58.77,58.73,58.77,260527.0,44.286,44.3086,44.2785,44.3086,260527.0
2016-06-09 12:40:00,58.77,58.79,58.75,58.76,227110.0,44.3086,44.3237,44.2935,44.3011,227110.0
2016-06-09 12:50:00,58.76,58.81,58.76,58.8,161781.0,44.3011,44.3388,44.3011,44.3312,161781.0
2016-06-09 13:00:00,58.8,58.81,58.78,58.8,96091.0,44.3312,44.3388,44.3162,44.3312,96091.0
2016-06-09 13:10:00,58.79,58.86,58.79,58.85,107367.0,44.3237,44.3765,44.3237,44.3689,107367.0
2016-06-09 13:20:00,58.85,58.88,58.83,58.88,265975.0,44.3689,44.3916,44.3539,44.3916,265975.0
2016-06-09 13:30:00,58.88,58.9,58.84,58.85,163533.0,44.3916,44.4066,44.3614,44.3689,163533.0
2016-06-09 13:40:00,58.85,58.86,58.82,58.82,246755.0,44.3689,44.3765,44.3463,44.3463,246755.0
2016-06-09 13:50:00,58.83,58.83,58.77,58.83,204983.0,44.3539,44.3539,44.3086,44.3539,204983.0
2016-06-09 14:00:00,58.82,58.83,58.8,58.8,163847.0,44.3463,44.3539,44.3312,44.3312,163847.0
2016-06-09 14:10:00,58.8,58.87,58.79,58.85,132516.0,44.3312,44.384,44.3237,44.3689,132516.0
2016-06-09 14:20:00,58.85,58.87,58.82,58.83,222824.0,44.3689,44.384,44.3463,44.3539,222824.0
2016-06-09 14:30:00,58.84,58.88,58.83,58.88,251195.0,44.3614,44.3916,44.3539,44.3916,251195.0
2016-06-09 14:40:00,58.87,58.92,58.86,58.87,196115.0,44.384,44.4217,44.3765,44.384,196115.0
2016-06-09 14:50:00,58.88,58.9,58.85,58.9,204603.0,44.3916,44.4066,44.3689,44.4066,204603.0
2016-06-09 15:00:00,58.9,58.92,58.88,58.91,233804.0,44.4066,44.4217,44.3916,44.4142,233804.0
2016-06-09 15:10:00,58.91,58.91,58.85,58.88,262898.0,44.4142,44.4142,44.3689,44.3916,262898.0
2016-06-09 15:20:00,58.87,58.88,58.85,58.87,285596.0,44.384,44.3916,44.3689,44.384,285596.0
2016-06-09 15:30:00,58.88,58.88,58.86,58.88,369352.0,44.3916,44.3916,44.3765,44.3916,369352.0
2016-06-09 15:40:00,58.88,58.9,58.87,58.89,793963.0,44.3916,44.4066,44.384,44.3991,793963.0
2016-06-09 15:50:00,58.89,58.91,58.83,58.84,2329771.0,44.3991,44.4142,44.3539,44.3614,2329771.0
2016-06-10 09:30:00,57.62,57.71,57.6,57.6,1312527.0,43.4416,43.5095,43.4265,43.4265,1312527.0
2016-06-10 09:40:00,57.6,57.61,57.52,57.55,2138651.0,43.4265,43.4341,43.3662,43.3888,2138651.0
2016-06-10 09:50:00,57.55,57.6,57.48,57.6,1024908.0,43.3888,43.4265,43.3361,43.4265,1024908.0
2016-06-10 10:00:00,57.6,57.61,57.48,57.48,1180109.0,43.4265,43.4341,43.3361,43.3361,1180109.0
2016-06-10 10:10:00,57.48,57.51,57.46,57.51,369075.0,43.3361,43.3587,43.321,43.3587,369075.0
2016-06-10 10:20:00,57.5,57.6,57.5,57.56,753913.0,43.3511,43.4265,43.3511,43.3964,753913.0
2016-06-10 10:30:00,57.56,57.64,57.53,57.55,823111.0,43.3964,43.4567,43.3737,43.3888,823111.0
2016-06-10 10:40:00,57.55,57.56,57.47,57.5,487470.0,43.3888,43.3964,43.3285,43.3511,487470.0
2016-06-10 10:50:00,57.5,57.53,57.47,57.53,315882.0,43.3511,43.3737,43.3285,43.3737,315882.0
2016-06-10 11:00:00,57.52,57.58,57.49,57.57,419132.0,43.3662,43.4114,43.3436,43.4039,419132.0
2016-06-10 11:10:00,57.57,57.6,57.5,57.53,482398.0,43.4039,43.4265,43.3511,43.3737,482398.0
2016-06-10 11:20:00,57.53,57.55,57.45,57.47,472079.0,43.3737,43.3888,43.3134,43.3285,472079.0
2016-06-10 11:30:00,57.48,57.53,57.42,57.45,620779.0,43.3361,43.3737,43.2908,43.3134,620779.0
2016-06-10 11:40:00,57.45,57.45,57.39,57.41,535490.0,43.3134,43.3134,43.2682,43.2833,535490.0
2016-06-10 11:50:00,57.4,57.43,57.37,57.43,332053.0,43.2757,43.2984,43.2531,43.2984,332053.0
2016-06-10 12:00:00,57.43,57.44,57.37,57.38,498193.0,43.2984,43.3059,43.2531,43.2607,498193.0
2016-06-10 12:10:00,57.37,57.39,57.3,57.32,266308.0,43.2531,43.2682,43.2003,43.2154,266308.0
2016-06-10 12:20:00,57.31,57.33,57.29,57.32,177357.0,43.2079,43.223,43.1928,43.2154,177357.0
2016-06-10 12:30:00,57.32,57.32,57.27,57.31,201520.0,43.2154,43.2154,43.1777,43.2079,201520.0
2016-06-10 12:40:00,57.3,57.35,57.3,57.34,256156.0,43.2003,43.238,43.2003,43.2305,256156.0
2016-06-10 12:50:00,57.34,57.36,57.32,57.34,294551.0,43.2305,43.2456,43.2154,43.2305,294551.0
2016-06-10 13:00:00,57.34,57.35,57.28,57.3,184400.0,43.2305,43.238,43.1853,43.2003,184400.0
2016-06-10 13:10:00,57.31,57.33,57.29,57.32,186921.0,43.2079,43.223,43.1928,43.2154,186921.0
2016-06-10 13:20:00,57.32,57.34,57.3,57.31,277022.0,43.2154,43.2305,43.2003,43.2079,277022.0
2016-06-10 13:30:00,57.31,57.31,57.25,57.26,238066.0,43.2079,43.2079,43.1626,43.1702,238066.0
2016-06-10 13:40:00,57.26,57.26,57.11,57.11,263324.0,43.1702,43.1702,43.0571,43.0571,263324.0
2016-06-10 13:50:00,57.11,57.12,57.01,57.09,320320.0,43.0571,43.0646,42.9817,43.042,320320.0
2016-06-10 14:00:00,57.1,57.12,57.01,57.02,284964.0,43.0496,43.0646,42.9817,42.9892,284964.0
2016-06-10 14:10:00,57.03,57.05,56.99,57.0,558225.0,42.9968,43.0119,42.9666,42.9742,558225.0
2016-06-10 14:20:00,57.0,57.07,56.99,57.05,397574.0,42.9742,43.0269,42.9666,43.0119,397574.0
2016-06-10 14:30:00,57.05,57.08,57.0,57.08,518458.0,43.0119,43.0345,42.9742,43.0345,518458.0
2016-06-10 14:40:00,57.08,57.1,57.04,57.05,679774.0,43.0345,43.0496,43.0043,43.0119,679774.0
2016-06-10 14:50:00,57.05,57.08,57.03,57.07,520085.0,43.0119,43.0345,42.9968,43.0269,520085.0
2016-06-10 15:00:00,57.07,57.07,57.02,57.04,404645.0,43.0269,43.0269,42.9892,43.0043,404645.0
2016-06-10 15:10:00,57.04,57.07,57.01,57.05,343678.0,43.0043,43.0269,42.9817,43.0119,343678.0
2016-06-10 15:20:00,57.05,57.08,57.04,57.08,292338.0,43.0119,43.0345,43.0043,43.0345,292338.0
2016-06-10 15:30:00,57.08,57.13,57.07,57.13,884330.0,43.0345,43.0722,43.0269,43.0722,884330.0
2016-06-10 15:40:00,57.13,57.22,57.1,57.22,846298.0,43.0722,43.14,43.0496,43.14,846298.0
2016-06-10 15:50:00,57.21,57.22,57.14,57.15,6290129.0,43.1325,43.14,43.0797,43.0873,6290129.0
2016-06-13 09:30:00,56.41,56.6,56.39,56.51,1271016.0,42.5293,42.6726,42.5143,42.6047,1271016.0
2016-06-13 09:40:00,56.5,56.69,56.5,56.68,670999.0,42.5972,42.7404,42.5972,42.7329,670999.0
2016-06-13 09:50:00,56.67,56.72,56.63,56.68,566428.0,42.7254,42.7631,42.6952,42.7329,566428.0
2016-06-13 10:00:00,56.68,56.76,56.63,56.65,538779.0,42.7329,42.7932,42.6952,42.7103,538779.0
2016-06-13 10:10:00,56.64,56.74,56.63,56.71,507119.0,42.7027,42.7781,42.6952,42.7555,507119.0
2016-06-13 10:20:00,56.7,56.78,56.68,56.78,595832.0,42.748,42.8083,42.7329,42.8083,595832.0
2016-06-13 10:30:00,56.78,56.86,56.77,56.78,761474.0,42.8083,42.8686,42.8008,42.8083,761474.0
2016-06-13 10:40:00,56.78,56.86,56.76,56.79,923173.0,42.8083,42.8686,42.7932,42.8158,923173.0
2016-06-13 10:50:00,56.79,56.86,56.77,56.79,616674.0,42.8158,42.8686,42.8008,42.8158,616674.0
2016-06-13 11:00:00,56.8,56.81,56.72,56.73,322278.0,42.8234,42.8309,42.7631,42.7706,322278.0
2016-06-13 11:10:00,56.73,56.76,56.64,56.66,372632.0,42.7706,42.7932,42.7027,42.7178,372632.0
2016-06-13 11:20:00,56.65,56.7,56.62,56.67,417241.0,42.7103,42.748,42.6877,42.7254,417241.0
2016-06-13 11:30:00,56.67,56.68,56.39,56.4,1189585.0,42.7254,42.7329,42.5143,42.5218,1189585.0
2016-06-13 11:40:00,56.41,56.43,56.39,56.41,575457.0,42.5293,42.5444,42.5143,42.5293,575457.0
2016-06-13 11:50:00,56.42,56.43,56.29,56.3,332778.0,42.5369,42.5444,42.4389,42.4464,332778.0
2016-06-13 12:00:00,56.3,56.38,56.26,56.35,380249.0,42.4464,42.5067,42.4163,42.4841,380249.0
2016-06-13 12:10:00,56.35,56.38,56.34,56.37,288333.0,42.4841,42.5067,42.4766,42.4992,288333.0
2016-06-13 12:20:00,56.36,56.5,56.33,56.37,1508551.0,42.4916,42.5972,42.469,42.4992,1508551.0
2016-06-13 12:30:00,56.37,56.39,56.33,56.35,346638.0,42.4992,42.5143,42.469,42.4841,346638.0
2016-06-13 12:40:00,56.35,56.4,56.35,56.36,257572.0,42.4841,42.5218,42.4841,42.4916,257572.0
2016-06-13 12:50:00,56.35,56.41,56.35,56.39,181275.0,42.4841,42.5293,42.4841,42.5143,181275.0
2016-06-13 13:00:00,56.39,56.41,56.35,56.36,333903.0,42.5143,42.5293,42.4841,42.4916,333903.0
2016-06-13 13:10:00,56.36,56.36,56.29,56.3,175183.0,42.4916,42.4916,42.4389,42.4464,175183.0
2016-06-13 13:20:00,56.3,56.37,56.29,56.35,204098.0,42.4464,42.4992,42.4389,42.4841,204098.0
2016-06-13 13:30:00,56.36,56.37,56.27,56.28,447294.0,42.4916,42.4992,42.4238,42.4313,447294.0
2016-06-13 13:40:00,56.27,56.34,56.27,56.32,747599.0,42.4238,42.4766,42.4238,42.4615,747599.0
2016-06-13 13:50:00,56.32,56.32,56.22,56.25,655634.0,42.4615,42.4615,42.3861,42.4087,655634.0
2016-06-13 14:00:00,56.26,56.31,56.24,56.3,413136.0,42.4163,42.4539,42.4012,42.4464,413136.0
2016-06-13 14:10:00,56.3,56.34,56.29,56.3,346935.0,42.4464,42.4766,42.4389,42.4464,346935.0
2016-06-13 14:20:00,56.3,56.31,56.24,56.28,737604.0,42.4464,42.4539,42.4012,42.4313,737604.0
2016-06-13 14:30:00,56.28,56.35,56.26,56.33,358342.0,42.4313,42.4841,42.4163,42.469,358342.0
2016-06-13 14:40:00,56.33,56.36,56.32,56.33,354745.0,42.469,42.4916,42.4615,42.469,354745.0
2016-06-13 14:50:00,56.32,56.33,56.27,56.29,422861.0,42.4615,42.469,42.4238,42.4389,422861.0
2016-06-13 15:00:00,56.29,56.31,56.2,56.22,801722.0,42.4389,42.4539,42.371,42.3861,801722.0
2016-06-13 15:10:00,56.22,56.24,56.19,56.23,285179.0,42.3861,42.4012,42.3635,42.3936,285179.0
2016-06-13 15:20:00,56.23,56.27,56.21,56.23,365955.0,42.3936,42.4238,42.3786,42.3936,365955.0
2016-06-13 15:30:00,56.23,56.26,56.2,56.22,618295.0,42.3936,42.4163,42.371,42.3861,618295.0
2016-06-13 15:40:00,56.21,56.22,56.17,56.19,658973.0,42.3786,42.3861,42.3484,42.3635,658973.0
2016-06-13 15:50:00,56.18,56.32,56.16,56.31,3083320.0,42.3559,42.4615,42.3409,42.4539,3083320.0
2016-06-14 09:30:00,55.73,55.83,55.7,55.78,1448341.0,42.0167,42.0921,41.9941,42.0544,1448341.0
2016-06-14 09:40:00,55.78,55.86,55.75,55.75,1070857.0,42.0544,42.1147,42.0317,42.0317,1070857.0
2016-06-14 09:50:00,55.75,55.78,55.64,55.71,942258.0,42.0317,42.0544,41.9488,42.0016,942258.0
2016-06-14 10:00:00,55.71,55.73,55.56,55.56,1422675.0,42.0016,42.0167,41.8885,41.8885,1422675.0
2016-06-14 10:10:00,55.57,55.6,55.39,55.4,1143313.0,41.896,41.9187,41.7603,41.7679,1143313.0
2016-06-14 10:20:00,55.4,55.45,55.33,55.41,1183770.0,41.7679,41.8056,41.7151,41.7754,1183770.0
2016-06-14 10:30:00,55.41,55.47,55.35,55.41,1114338.0,41.7754,41.8206,41.7302,41.7754,1114338.0
2016-06-14 10:40:00,55.41,55.45,55.3,55.35,1147708.0,41.7754,41.8056,41.6925,41.7302,1147708.0
2016-06-14 10:50:00,55.35,55.36,55.23,55.31,1220154.0,41.7302,41.7377,41.6397,41.7,1220154.0
2016-06-14 11:00:00,55.32,55.38,55.27,55.38,1234342.0,41.7076,41.7528,41.6699,41.7528,1234342.0
2016-06-14 11:10:00,55.38,55.41,55.27,55.3,919564.0,41.7528,41.7754,41.6699,41.6925,919564.0
2016-06-14 11:20:00,55.3,55.33,55.16,55.19,3258759.0,41.6925,41.7151,41.5869,41.6095,3258759.0
2016-06-14 11:30:00,55.19,55.29,55.17,55.28,1761438.0,41.6095,41.6849,41.5945,41.6774,1761438.0
2016-06-14 11:40:00,55.28,55.33,55.26,55.27,878697.0,41.6774,41.7151,41.6623,41.6699,878697.0
2016-06-14 11:50:00,55.26,55.32,55.2,55.2,2216205.0,41.6623,41.7076,41.6171,41.6171,2216205.0
2016-06-14 12:00:00,55.21,55.26,55.2,55.22,633267.0,41.6246,41.6623,41.6171,41.6322,633267.0
2016-06-14 12:10:00,55.22,55.33,55.21,55.29,612651.0,41.6322,41.7151,41.6246,41.6849,612651.0
2016-06-14 12:20:00,55.3,55.42,55.29,55.39,1417851.0,41.6925,41.7829,41.6849,41.7603,1417851.0
2016-06-14 12:30:00,55.39,55.39,55.32,55.32,1729751.0,41.7603,41.7603,41.7076,41.7076,1729751.0
2016-06-14 12:40:00,55.33,55.33,55.28,55.33,1951777.0,41.7151,41.7151,41.6774,41.7151,1951777.0
2016-06-14 12:50:00,55.33,55.34,55.28,55.31,707511.0,41.7151,41.7226,41.6774,41.7,707511.0
2016-06-14 13:00:00,55.31,55.34,55.29,55.3,1868553.0,41.7,41.7226,41.6849,41.6925,1868553.0
2016-06-14 13:10:00,55.3,55.32,55.25,55.29,1171603.0,41.6925,41.7076,41.6548,41.6849,1171603.0
2016-06-14 13:20:00,55.28,55.31,55.23,55.23,535634.0,41.6774,41.7,41.6397,41.6397,535634.0
2016-06-14 13:30:00,55.23,55.33,55.23,55.28,1197796.0,41.6397,41.7151,41.6397,41.6774,1197796.0
2016-06-14 13:40:00,55.28,55.28,55.21,55.22,561064.0,41.6774,41.6774,41.6246,41.6322,561064.0
2016-06-14 13:50:00,55.22,55.23,55.19,55.21,825905.0,41.6322,41.6397,41.6095,41.6246,825905.0
2016-06-14 14:00:00,55.21,55.22,55.19,55.2,292813.0,41.6246,41.6322,41.6095,41.6171,292813.0
2016-06-14 14:10:00,55.2,55.28,55.17,55.27,541555.0,41.6171,41.6774,41.5945,41.6699,541555.0
2016-06-14 14:20:00,55.26,55.28,55.23,55.27,317728.0,41.6623,41.6774,41.6397,41.6699,317728.0
2016-06-14 14:30:00,55.28,55.28,55.18,55.2,768511.0,41.6774,41.6774,41.602,41.6171,768511.0
2016-06-14 14:40:00,55.2,55.22,55.16,55.19,734240.0,41.6171,41.6322,41.5869,41.6095,734240.0
2016-06-14 14:50:00,55.19,55.2,55.13,55.16,758033.0,41.6095,41.6171,41.5643,41.5869,758033.0
2016-06-14 15:00:00,55.16,55.27,55.12,55.25,920449.0,41.5869,41.6699,41.5568,41.6548,920449.0
2016-06-14 15:10:00,55.25,55.34,55.23,55.32,947939.0,41.6548,41.7226,41.6397,41.7076,947939.0
2016-06-14 15:20:00,55.31,55.37,55.29,55.36,1299635.0,41.7,41.7453,41.6849,41.7377,1299635.0
2016-06-14 15:30:00,55.36,55.39,55.31,55.36,1417430.0,41.7377,41.7603,41.7,41.7377,1417430.0
2016-06-14 15:40:00,55.36,55.43,55.34,55.38,1544251.0,41.7377,41.7905,41.7226,41.7528,1544251.0
2016-06-14 15:50:00,55.37,55.45,55.37,55.45,5352534.0,41.7453,41.8056,41.7453,41.8056,5352534.0
2016-06-15 09:30:00,55.9,55.92,55.81,55.89,1674890.0,42.1448,42.1599,42.077,42.1373,1674890.0
2016-06-15 09:40:00,55.9,55.97,55.87,55.97,804254.0,42.1448,42.1976,42.1222,42.1976,804254.0
2016-06-15 09:50:00,55.98,56.03,55.95,55.98,1582913.0,42.2052,42.2428,42.1825,42.2052,1582913.0
2016-06-15 10:00:00,55.98,56.07,55.97,56.05,627240.0,42.2052,42.273,42.1976,42.2579,627240.0
2016-06-15 10:10:00,56.05,56.07,55.98,56.0,432769.0,42.2579,42.273,42.2052,42.2202,432769.0
2016-06-15 10:20:00,56.0,56.0,55.97,55.97,567460.0,42.2202,42.2202,42.1976,42.1976,567460.0
2016-06-15 10:30:00,55.98,56.1,55.97,56.07,1054374.0,42.2052,42.2956,42.1976,42.273,1054374.0
2016-06-15 10:40:00,56.06,56.06,55.98,56.0,702943.0,42.2655,42.2655,42.2052,42.2202,702943.0
2016-06-15 10:50:00,56.0,56.03,55.96,55.98,514982.0,42.2202,42.2428,42.1901,42.2052,514982.0
2016-06-15 11:00:00,55.98,56.05,55.97,56.04,765933.0,42.2052,42.2579,42.1976,42.2504,765933.0
2016-06-15 11:10:00,56.04,56.1,56.01,56.02,1126732.0,42.2504,42.2956,42.2278,42.2353,1126732.0
2016-06-15 11:20:00,56.02,56.05,55.92,55.93,1365636.0,42.2353,42.2579,42.1599,42.1675,1365636.0
2016-06-15 11:30:00,55.92,55.94,55.82,55.86,1461029.0,42.1599,42.175,42.0845,42.1147,1461029.0
2016-06-15 11:40:00,55.87,55.89,55.82,55.85,526771.0,42.1222,42.1373,42.0845,42.1071,526771.0
2016-06-15 11:50:00,55.85,55.89,55.84,55.87,523377.0,42.1071,42.1373,42.0996,42.1222,523377.0
2016-06-15 12:00:00,55.87,55.89,55.84,55.85,523287.0,42.1222,42.1373,42.0996,42.1071,523287.0
2016-06-15 12:10:00,55.85,55.85,55.82,55.85,208920.0,42.1071,42.1071,42.0845,42.1071,208920.0
2016-06-15 12:20:00,55.85,55.91,55.83,55.85,2926934.0,42.1071,42.1524,42.0921,42.1071,2926934.0
2016-06-15 12:30:00,55.85,55.87,55.82,55.86,557621.0,42.1071,42.1222,42.0845,42.1147,557621.0
2016-06-15 12:40:00,55.86,55.86,55.82,55.84,254403.0,42.1147,42.1147,42.0845,42.0996,254403.0
2016-06-15 12:50:00,55.83,55.85,55.8,55.8,323042.0,42.0921,42.1071,42.0694,42.0694,323042.0
2016-06-15 13:00:00,55.8,55.84,55.8,55.81,224596.0,42.0694,42.0996,42.0694,42.077,224596.0
2016-06-15 13:10:00,55.82,55.84,55.81,55.83,393640.0,42.0845,42.0996,42.077,42.0921,393640.0
2016-06-15 13:20:00,55.83,55.87,55.81,55.87,304400.0,42.0921,42.1222,42.077,42.1222,304400.0
2016-06-15 13:30:00,55.87,55.9,55.85,55.89,303600.0,42.1222,42.1448,42.1071,42.1373,303600.0
2016-06-15 13:40:00,55.89,55.93,55.87,55.91,359852.0,42.1373,42.1675,42.1222,42.1524,359852.0
2016-06-15 13:50:00,55.92,55.99,55.91,55.98,635541.0,42.1599,42.2127,42.1524,42.2052,635541.0
2016-06-15 14:00:00,55.94,56.1,55.91,55.91,1199009.0,42.175,42.2956,42.1524,42.1524,1199009.0
2016-06-15 14:10:00,55.91,56.05,55.9,56.0,569974.0,42.1524,42.2579,42.1448,42.2202,569974.0
2016-06-15 14:20:00,56.0,56.03,55.94,55.96,457728.0,42.2202,42.2428,42.175,42.1901,457728.0
2016-06-15 14:30:00,55.96,56.0,55.88,55.91,745161.0,42.1901,42.2202,42.1298,42.1524,745161.0
2016-06-15 14:40:00,55.92,56.04,55.9,55.97,1436814.0,42.1599,42.2504,42.1448,42.1976,1436814.0
2016-06-15 14:50:00,55.97,56.0,55.93,55.97,517023.0,42.1976,42.2202,42.1675,42.1976,517023.0
2016-06-15 15:00:00,55.96,55.98,55.9,55.96,337006.0,42.1901,42.2052,42.1448,42.1901,337006.0
2016-06-15 15:10:00,55.97,56.02,55.94,55.99,484184.0,42.1976,42.2353,42.175,42.2127,484184.0
2016-06-15 15:20:00,55.99,56.04,55.96,55.99,365218.0,42.2127,42.2504,42.1901,42.2127,365218.0
2016-06-15 15:30:00,55.98,56.01,55.81,55.82,725092.0,42.2052,42.2278,42.077,42.0845,725092.0
2016-06-15 15:40:00,55.82,55.84,55.7,55.75,896932.0,42.0845,42.0996,41.9941,42.0317,896932.0
2016-06-15 15:50:00,55.74,55.8,55.67,55.79,2357538.0,42.0242,42.0694,41.9714,42.0619,2357538.0
2016-06-16 09:30:00,55.0,55.06,54.95,54.96,1911366.0,41.4663,41.5115,41.4286,41.4361,1911366.0
2016-06-16 09:40:00,54.96,54.96,54.85,54.92,645985.0,41.4361,41.4361,41.3532,41.406,645985.0
2016-06-16 09:50:00,54.91,54.92,54.78,54.78,514073.0,41.3984,41.406,41.3004,41.3004,514073.0
2016-06-16 10:00:00,54.79,54.81,54.69,54.75,1093895.0,41.308,41.3231,41.2326,41.2778,1093895.0
2016-06-16 10:10:00,54.76,54.84,54.72,54.78,505927.0,41.2854,41.3457,41.2552,41.3004,505927.0
2016-06-16 10:20:00,54.77,54.79,54.67,54.73,357387.0,41.2929,41.308,41.2175,41.2627,357387.0
2016-06-16 10:30:00,54.73,54.73,54.59,54.61,427242.0,41.2627,41.2627,41.1572,41.1723,427242.0
2016-06-16 10:40:00,54.61,54.77,54.59,54.73,378670.0,41.1723,41.2929,41.1572,41.2627,378670.0
2016-06-16 10:50:00,54.73,54.84,54.69,54.83,632914.0,41.2627,41.3457,41.2326,41.3381,632914.0
2016-06-16 11:00:00,54.83,54.97,54.82,54.94,479322.0,41.3381,41.4437,41.3306,41.4211,479322.0
2016-06-16 11:10:00,54.94,55.01,54.91,54.93,349501.0,41.4211,41.4738,41.3984,41.4135,349501.0
2016-06-16 11:20:00,54.93,55.19,54.92,55.16,412368.0,41.4135,41.6095,41.406,41.5869,412368.0
2016-06-16 11:30:00,55.17,55.18,55.04,55.1,720561.0,41.5945,41.602,41.4965,41.5417,720561.0
2016-06-16 11:40:00,55.11,55.13,55.06,55.1,350643.0,41.5492,41.5643,41.5115,41.5417,350643.0
2016-06-16 11:50:00,55.1,55.12,55.07,55.08,249507.0,41.5417,41.5568,41.5191,41.5266,249507.0
2016-06-16 12:00:00,55.08,55.16,55.05,55.15,227479.0,41.5266,41.5869,41.504,41.5794,227479.0
2016-06-16 12:10:00,55.16,55.37,55.16,55.37,576738.0,41.5869,41.7453,41.5869,41.7453,576738.0
2016-06-16 12:20:00,55.36,55.57,55.33,55.54,623489.0,41.7377,41.896,41.7151,41.8734,623489.0
2016-06-16 12:30:00,55.54,55.58,55.46,55.56,540155.0,41.8734,41.9036,41.8131,41.8885,540155.0
2016-06-16 12:40:00,55.56,55.83,55.53,55.69,941247.0,41.8885,42.0921,41.8659,41.9865,941247.0
2016-06-16 12:50:00,55.7,55.72,55.58,55.63,594126.0,41.9941,42.0091,41.9036,41.9413,594126.0
2016-06-16 13:00:00,55.63,55.76,55.62,55.72,576589.0,41.9413,42.0393,41.9337,42.0091,576589.0
2016-06-16 13:10:00,55.72,55.79,55.65,55.69,436860.0,42.0091,42.0619,41.9564,41.9865,436860.0
2016-06-16 13:20:00,55.7,55.77,55.64,55.68,526883.0,41.9941,42.0468,41.9488,41.979,526883.0
2016-06-16 13:30:00,55.68,55.72,55.6,55.7,854372.0,41.979,42.0091,41.9187,41.9941,854372.0
2016-06-16 13:40:00,55.71,55.71,55.57,55.62,675808.0,42.0016,42.0016,41.896,41.9337,675808.0
2016-06-16 13:50:00,55.62,55.63,55.55,55.58,802057.0,41.9337,41.9413,41.881,41.9036,802057.0
2016-06-16 14:00:00,55.57,55.73,55.56,55.72,581712.0,41.896,42.0167,41.8885,42.0091,581712.0
2016-06-16 14:10:00,55.72,55.89,55.71,55.87,827598.0,42.0091,42.1373,42.0016,42.1222,827598.0
2016-06-16 14:20:00,55.88,55.88,55.71,55.73,669916.0,42.1298,42.1298,42.0016,42.0167,669916.0
2016-06-16 14:30:00,55.74,55.79,55.71,55.74,411061.0,42.0242,42.0619,42.0016,42.0242,411061.0
2016-06-16 14:40:00,55.73,55.8,55.73,55.8,240322.0,42.0167,42.0694,42.0167,42.0694,240322.0
2016-06-16 14:50:00,55.8,55.85,55.76,55.78,569782.0,42.0694,42.1071,42.0393,42.0544,569782.0
2016-06-16 15:00:00,55.78,55.82,55.75,55.78,440440.0,42.0544,42.0845,42.0317,42.0544,440440.0
2016-06-16 15:10:00,55.78,55.85,55.76,55.83,514414.0,42.0544,42.1071,42.0393,42.0921,514414.0
2016-06-16 15:20:00,55.84,55.9,55.8,55.87,600534.0,42.0996,42.1448,42.0694,42.1222,600534.0
2016-06-16 15:30:00,55.88,55.94,55.86,55.89,623565.0,42.1298,42.175,42.1147,42.1373,623565.0
2016-06-16 15:40:00,55.89,55.95,55.88,55.92,862498.0,42.1373,42.1825,42.1298,42.1599,862498.0
2016-06-16 15:50:00,55.91,55.94,55.89,55.91,1202654.0,42.1524,42.175,42.1373,42.1524,1202654.0
2016-06-17 09:30:00,56.13,56.14,56.02,56.03,1432841.0,42.3182,42.3258,42.2353,42.2428,1432841.0
2016-06-17 09:40:00,56.03,56.15,56.01,56.11,1262299.0,42.2428,42.3333,42.2278,42.3032,1262299.0
2016-06-17 09:50:00,56.11,56.16,56.07,56.11,1259408.0,42.3032,42.3409,42.273,42.3032,1259408.0
2016-06-17 10:00:00,56.11,56.16,56.05,56.16,530699.0,42.3032,42.3409,42.2579,42.3409,530699.0
2016-06-17 10:10:00,56.15,56.22,56.14,56.2,400308.0,42.3333,42.3861,42.3258,42.371,400308.0
2016-06-17 10:20:00,56.2,56.2,56.02,56.02,416988.0,42.371,42.371,42.2353,42.2353,416988.0
2016-06-17 10:30:00,56.02,56.06,55.92,56.05,1271747.0,42.2353,42.2655,42.1599,42.2579,1271747.0
2016-06-17 10:40:00,56.05,56.1,56.01,56.07,1052932.0,42.2579,42.2956,42.2278,42.273,1052932.0
2016-06-17 10:50:00,56.08,56.09,56.02,56.04,771138.0,42.2805,42.2881,42.2353,42.2504,771138.0
2016-06-17 11:00:00,56.04,56.05,55.94,56.0,704408.0,42.2504,42.2579,42.175,42.2202,704408.0
2016-06-17 11:10:00,56.0,56.01,55.91,55.98,877360.0,42.2202,42.2278,42.1524,42.2052,877360.0
2016-06-17 11:20:00,55.98,56.02,55.84,55.85,917350.0,42.2052,42.2353,42.0996,42.1071,917350.0
2016-06-17 11:30:00,55.85,56.01,55.83,55.99,1146031.0,42.1071,42.2278,42.0921,42.2127,1146031.0
2016-06-17 11:40:00,55.99,56.05,55.99,56.04,547873.0,42.2127,42.2579,42.2127,42.2504,547873.0
2016-06-17 11:50:00,56.04,56.07,55.99,56.03,295270.0,42.2504,42.273,42.2127,42.2428,295270.0
2016-06-17 12:00:00,56.04,56.19,56.03,56.18,458871.0,42.2504,42.3635,42.2428,42.3559,458871.0
2016-06-17 12:10:00,56.18,56.24,56.18,56.23,397234.0,42.3559,42.4012,42.3559,42.3936,397234.0
2016-06-17 12:20:00,56.24,56.25,56.2,56.25,589385.0,42.4012,42.4087,42.371,42.4087,589385.0
2016-06-17 12:30:00,56.25,56.26,56.19,56.21,841578.0,42.4087,42.4163,42.3635,42.3786,841578.0
2016-06-17 12:40:00,56.21,56.28,56.2,56.21,399058.0,42.3786,42.4313,42.371,42.3786,399058.0
2016-06-17 12:50:00,56.2,56.24,56.2,56.24,257330.0,42.371,42.4012,42.371,42.4012,257330.0
2016-06-17 13:00:00,56.24,56.28,56.18,56.27,705814.0,42.4012,42.4313,42.3559,42.4238,705814.0
2016-06-17 13:10:00,56.28,56.33,56.24,56.33,404665.0,42.4313,42.469,42.4012,42.469,404665.0
2016-06-17 13:20:00,56.33,56.37,56.31,56.32,296543.0,42.469,42.4992,42.4539,42.4615,296543.0
2016-06-17 13:30:00,56.32,56.35,56.31,56.35,335312.0,42.4615,42.4841,42.4539,42.4841,335312.0
2016-06-17 13:40:00,56.35,56.4,56.35,56.38,321783.0,42.4841,42.5218,42.4841,42.5067,321783.0
2016-06-17 13:50:00,56.38,56.42,56.37,56.42,335648.0,42.5067,42.5369,42.4992,42.5369,335648.0
2016-06-17 14:00:00,56.41,56.44,56.35,56.42,433436.0,42.5293,42.552,42.4841,42.5369,433436.0
2016-06-17 14:10:00,56.42,56.5,56.41,56.43,475237.0,42.5369,42.5972,42.5293,42.5444,475237.0
2016-06-17 14:20:00,56.43,56.52,56.42,56.51,557203.0,42.5444,42.6123,42.5369,42.6047,557203.0
2016-06-17 14:30:00,56.51,56.58,56.5,56.55,438685.0,42.6047,42.6575,42.5972,42.6349,438685.0
2016-06-17 14:40:00,56.55,56.6,56.51,56.56,505713.0,42.6349,42.6726,42.6047,42.6424,505713.0
2016-06-17 14:50:00,56.55,56.58,56.5,56.52,368475.0,42.6349,42.6575,42.5972,42.6123,368475.0
2016-06-17 15:00:00,56.53,56.54,56.5,56.51,585380.0,42.6198,42.6274,42.5972,42.6047,585380.0
2016-06-17 15:10:00,56.51,56.53,56.45,56.47,461045.0,42.6047,42.6198,42.5595,42.5746,461045.0
2016-06-17 15:20:00,56.48,56.5,56.45,56.46,713449.0,42.5821,42.5972,42.5595,42.567,713449.0
2016-06-17 15:30:00,56.45,56.49,56.43,56.48,886898.0,42.5595,42.5897,42.5444,42.5821,886898.0
2016-06-17 15:40:00,56.48,56.49,56.45,56.46,762050.0,42.5821,42.5897,42.5595,42.567,762050.0
2016-06-17 15:50:00,56.46,56.51,56.45,56.47,1778130.0,42.567,42.6047,42.5595,42.5746,1778130.0
2016-06-20 09:30:00,58.21,58.25,58.12,58.18,3104170.0,43.8864,43.9166,43.8186,43.8638,3104170.0
2016-06-20 09:40:00,58.18,58.22,58.14,58.15,1654124.0,43.8638,43.894,43.8336,43.8412,1654124.0
2016-06-20 09:50:00,58.16,58.17,58.08,58.16,1016717.0,43.8487,43.8563,43.7884,43.8487,1016717.0
2016-06-20 10:00:00,58.16,58.27,58.15,58.23,918188.0,43.8487,43.9317,43.8412,43.9015,918188.0
2016-06-20 10:10:00,58.23,58.25,58.17,58.25,1023459.0,43.9015,43.9166,43.8563,43.9166,1023459.0
2016-06-20 10:20:00,58.24,58.26,58.19,58.21,602976.0,43.909,43.9241,43.8713,43.8864,602976.0
2016-06-20 10:30:00,58.21,58.22,58.13,58.16,1033365.0,43.8864,43.894,43.8261,43.8487,1033365.0
2016-06-20 10:40:00,58.15,58.23,58.14,58.2,462850.0,43.8412,43.9015,43.8336,43.8789,462850.0
2016-06-20 10:50:00,58.21,58.23,58.18,58.18,615581.0,43.8864,43.9015,43.8638,43.8638,615581.0
2016-06-20 11:00:00,58.18,58.2,58.13,58.18,441963.0,43.8638,43.8789,43.8261,43.8638,441963.0
2016-06-20 11:10:00,58.18,58.2,58.16,58.19,468578.0,43.8638,43.8789,43.8487,43.8713,468578.0
2016-06-20 11:20:00,58.19,58.24,58.17,58.22,1154745.0,43.8713,43.909,43.8563,43.894,1154745.0
2016-06-20 11:30:00,58.21,58.22,58.16,58.21,773561.0,43.8864,43.894,43.8487,43.8864,773561.0
2016-06-20 11:40:00,58.21,58.21,58.1,58.12,1241558.0,43.8864,43.8864,43.8035,43.8186,1241558.0
2016-06-20 11:50:00,58.12,58.16,58.09,58.15,396796.0,43.8186,43.8487,43.7959,43.8412,396796.0
2016-06-20 12:00:00,58.15,58.15,58.11,58.14,370354.0,43.8412,43.8412,43.811,43.8336,370354.0
2016-06-20 12:10:00,58.14,58.15,58.1,58.13,335535.0,43.8336,43.8412,43.8035,43.8261,335535.0
2016-06-20 12:20:00,58.12,58.14,58.08,58.11,439158.0,43.8186,43.8336,43.7884,43.811,439158.0
2016-06-20 12:30:00,58.12,58.15,58.11,58.14,339770.0,43.8186,43.8412,43.811,43.8336,339770.0
2016-06-20 12:40:00,58.13,58.17,58.12,58.17,375553.0,43.8261,43.8563,43.8186,43.8563,375553.0
2016-06-20 12:50:00,58.16,58.21,58.16,58.18,374414.0,43.8487,43.8864,43.8487,43.8638,374414.0
2016-06-20 13:00:00,58.18,58.21,58.17,58.18,338735.0,43.8638,43.8864,43.8563,43.8638,338735.0
2016-06-20 13:10:00,58.17,58.18,58.01,58.06,565536.0,43.8563,43.8638,43.7356,43.7733,565536.0
2016-06-20 13:20:00,58.05,58.09,58.02,58.05,359123.0,43.7658,43.7959,43.7432,43.7658,359123.0
2016-06-20 13:30:00,58.05,58.09,58.04,58.07,290561.0,43.7658,43.7959,43.7583,43.7809,290561.0
2016-06-20 13:40:00,58.07,58.1,58.05,58.09,345282.0,43.7809,43.8035,43.7658,43.7959,345282.0
2016-06-20 13:50:00,58.09,58.11,58.07,58.08,481092.0,43.7959,43.811,43.7809,43.7884,481092.0
2016-06-20 14:00:00,58.09,58.09,58.02,58.02,383738.0,43.7959,43.7959,43.7432,43.7432,383738.0
2016-06-20 14:10:00,58.02,58.06,58.0,58.02,230739.0,43.7432,43.7733,43.7281,43.7432,230739.0
2016-06-20 14:20:00,58.03,58.04,57.96,58.0,414459.0,43.7507,43.7583,43.6979,43.7281,414459.0
2016-06-20 14:30:00,57.99,58.01,57.97,57.98,305352.0,43.7206,43.7356,43.7055,43.713,305352.0
2016-06-20 14:40:00,57.98,58.04,57.97,58.04,834804.0,43.713,43.7583,43.7055,43.7583,834804.0
2016-06-20 14:50:00,58.03,58.08,58.02,58.08,518659.0,43.7507,43.7884,43.7432,43.7884,518659.0
2016-06-20 15:00:00,58.08,58.08,57.99,58.01,505295.0,43.7884,43.7884,43.7206,43.7356,505295.0
2016-06-20 15:10:00,58.01,58.01,57.93,57.95,572161.0,43.7356,43.7356,43.6753,43.6904,572161.0
2016-06-20 15:20:00,57.95,57.96,57.9,57.9,1070155.0,43.6904,43.6979,43.6527,43.6527,1070155.0
2016-06-20 15:30:00,57.9,57.92,57.88,57.9,1126236.0,43.6527,43.6678,43.6376,43.6527,1126236.0
2016-06-20 15:40:00,57.9,57.97,57.88,57.88,2955842.0,43.6527,43.7055,43.6376,43.6376,2955842.0
2016-06-20 15:50:00,57.88,57.9,57.84,57.85,3043644.0,43.6376,43.6527,43.6075,43.615,3043644.0
2016-06-21 09:30:00,58.34,58.35,58.2,58.27,1964808.0,43.9844,43.992,43.8789,43.9317,1964808.0
2016-06-21 09:40:00,58.27,58.27,58.14,58.22,1348898.0,43.9317,43.9317,43.8336,43.894,1348898.0
2016-06-21 09:50:00,58.22,58.23,58.14,58.16,1215935.0,43.894,43.9015,43.8336,43.8487,1215935.0
2016-06-21 10:00:00,58.16,58.2,58.09,58.17,955823.0,43.8487,43.8789,43.7959,43.8563,955823.0
2016-06-21 10:10:00,58.18,58.29,58.17,58.29,738253.0,43.8638,43.9467,43.8563,43.9467,738253.0
2016-06-21 10:20:00,58.29,58.29,58.18,58.26,1056404.0,43.9467,43.9467,43.8638,43.9241,1056404.0
2016-06-21 10:30:00,58.26,58.36,58.25,58.34,993275.0,43.9241,43.9995,43.9166,43.9844,993275.0
2016-06-21 10:40:00,58.34,58.4,58.3,58.37,746230.0,43.9844,44.0297,43.9543,44.0071,746230.0
2016-06-21 10:50:00,58.36,58.44,58.35,58.39,637319.0,43.9995,44.0598,43.992,44.0221,637319.0
2016-06-21 11:00:00,58.39,58.49,58.38,58.45,842417.0,44.0221,44.0975,44.0146,44.0674,842417.0
2016-06-21 11:10:00,58.44,58.51,58.41,58.51,791056.0,44.0598,44.1126,44.0372,44.1126,791056.0
2016-06-21 11:20:00,58.51,58.54,58.43,58.43,1057856.0,44.1126,44.1352,44.0523,44.0523,1057856.0
2016-06-21 11:30:00,58.43,58.45,58.31,58.37,1245812.0,44.0523,44.0674,43.9618,44.0071,1245812.0
2016-06-21 11:40:00,58.38,58.38,58.34,58.35,677281.0,44.0146,44.0146,43.9844,43.992,677281.0
2016-06-21 11:50:00,58.36,58.41,58.34,58.39,1005520.0,43.9995,44.0372,43.9844,44.0221,1005520.0
2016-06-21 12:00:00,58.4,58.42,58.37,58.4,578311.0,44.0297,44.0447,44.0071,44.0297,578311.0
2016-06-21 12:10:00,58.4,58.45,58.38,58.44,355148.0,44.0297,44.0674,44.0146,44.0598,355148.0
2016-06-21 12:20:00,58.44,58.48,58.43,58.47,438777.0,44.0598,44.09,44.0523,44.0824,438777.0
2016-06-21 12:30:00,58.48,58.49,58.43,58.45,322123.0,44.09,44.0975,44.0523,44.0674,322123.0
2016-06-21 12:40:00,58.46,58.46,58.43,58.45,295452.0,44.0749,44.0749,44.0523,44.0674,295452.0
2016-06-21 12:50:00,58.45,58.46,58.43,58.44,416513.0,44.0674,44.0749,44.0523,44.0598,416513.0
2016-06-21 13:00:00,58.44,58.47,58.43,58.47,521952.0,44.0598,44.0824,44.0523,44.0824,521952.0
2016-06-21 13:10:00,58.46,58.48,58.43,58.47,471302.0,44.0749,44.09,44.0523,44.0824,471302.0
2016-06-21 13:20:00,58.48,58.48,58.42,58.46,369760.0,44.09,44.09,44.0447,44.0749,369760.0
2016-06-21 13:30:00,58.45,58.48,58.42,58.45,375001.0,44.0674,44.09,44.0447,44.0674,375001.0
2016-06-21 13:40:00,58.46,58.47,58.44,58.45,490813.0,44.0749,44.0824,44.0598,44.0674,490813.0
2016-06-21 13:50:00,58.45,58.55,58.44,58.53,435818.0,44.0674,44.1428,44.0598,44.1277,435818.0
2016-06-21 14:00:00,58.52,58.61,58.5,58.61,424496.0,44.1201,44.188,44.1051,44.188,424496.0
2016-06-21 14:10:00,58.61,58.7,58.61,58.68,490734.0,44.188,44.2558,44.188,44.2408,490734.0
2016-06-21 14:20:00,58.69,58.69,58.64,58.67,934090.0,44.2483,44.2483,44.2106,44.2332,934090.0
2016-06-21 14:30:00,58.66,58.78,58.65,58.75,433196.0,44.2257,44.3162,44.2182,44.2935,433196.0
2016-06-21 14:40:00,58.76,58.76,58.7,58.7,792310.0,44.3011,44.3011,44.2558,44.2558,792310.0
2016-06-21 14:50:00,58.7,58.71,58.64,58.65,495388.0,44.2558,44.2634,44.2106,44.2182,495388.0
2016-06-21 15:00:00,58.65,58.66,58.54,58.56,715926.0,44.2182,44.2257,44.1352,44.1503,715926.0
2016-06-21 15:10:00,58.57,58.61,58.53,58.59,687568.0,44.1578,44.188,44.1277,44.1729,687568.0
2016-06-21 15:20:00,58.59,58.63,58.56,58.59,1637257.0,44.1729,44.2031,44.1503,44.1729,1637257.0
2016-06-21 15:30:00,58.59,58.59,58.48,58.49,797290.0,44.1729,44.1729,44.09,44.0975,797290.0
2016-06-21 15:40:00,58.49,58.49,58.36,58.37,926352.0,44.0975,44.0975,43.9995,44.0071,926352.0
2016-06-21 15:50:00,58.37,58.41,58.32,58.33,2216430.0,44.0071,44.0372,43.9694,43.9769,2216430.0
2016-06-22 09:30:00,57.41,57.43,57.36,57.41,971827.0,44.1735,44.1889,44.135,44.1735,971827.0
2016-06-22 09:40:00,57.41,57.46,57.4,57.46,1009964.0,44.1735,44.212,44.1658,44.212,1009964.0
2016-06-22 09:50:00,57.46,57.5,57.43,57.45,682088.0,44.212,44.2428,44.1889,44.2043,682088.0
2016-06-22 10:00:00,57.45,57.54,57.44,57.51,674076.0,44.2043,44.2735,44.1966,44.2505,674076.0
2016-06-22 10:10:00,57.51,57.56,57.49,57.55,629414.0,44.2505,44.2889,44.2351,44.2812,629414.0
2016-06-22 10:20:00,57.54,57.56,57.49,57.53,656768.0,44.2735,44.2889,44.2351,44.2658,656768.0
2016-06-22 10:30:00,57.53,57.61,57.47,57.55,1155072.0,44.2658,44.3274,44.2197,44.2812,1155072.0
2016-06-22 10:40:00,57.55,57.64,57.53,57.62,806021.0,44.2812,44.3505,44.2658,44.3351,806021.0
2016-06-22 10:50:00,57.63,57.67,57.52,57.54,663766.0,44.3428,44.3736,44.2581,44.2735,663766.0
2016-06-22 11:00:00,57.55,57.58,57.52,57.55,863207.0,44.2812,44.3043,44.2581,44.2812,863207.0
2016-06-22 11:10:00,57.55,57.6,57.54,57.58,689759.0,44.2812,44.3197,44.2735,44.3043,689759.0
2016-06-22 11:20:00,57.57,57.64,57.54,57.6,1078842.0,44.2966,44.3505,44.2735,44.3197,1078842.0
2016-06-22 11:30:00,57.6,57.61,57.2,57.35,3388980.0,44.3197,44.3274,44.0119,44.1273,3388980.0
2016-06-22 11:40:00,57.34,57.34,57.24,57.25,716274.0,44.1196,44.1196,44.0427,44.0504,716274.0
2016-06-22 11:50:00,57.25,57.38,57.25,57.38,1550785.0,44.0504,44.1504,44.0504,44.1504,1550785.0
2016-06-22 12:00:00,57.38,57.39,57.32,57.33,505741.0,44.1504,44.1581,44.1043,44.112,505741.0
2016-06-22 12:10:00,57.33,57.39,57.32,57.36,339773.0,44.112,44.1581,44.1043,44.135,339773.0
2016-06-22 12:20:00,57.35,57.42,57.3,57.42,1209916.0,44.1273,44.1812,44.0889,44.1812,1209916.0
2016-06-22 12:30:00,57.42,57.48,57.4,57.42,628356.0,44.1812,44.2274,44.1658,44.1812,628356.0
2016-06-22 12:40:00,57.42,57.45,57.39,57.45,826337.0,44.1812,44.2043,44.1581,44.2043,826337.0
2016-06-22 12:50:00,57.44,57.49,57.44,57.47,375057.0,44.1966,44.2351,44.1966,44.2197,375057.0
2016-06-22 13:00:00,57.48,57.48,57.25,57.25,749442.0,44.2274,44.2274,44.0504,44.0504,749442.0
2016-06-22 13:10:00,57.24,57.31,57.23,57.29,489968.0,44.0427,44.0966,44.035,44.0812,489968.0
2016-06-22 13:20:00,57.29,57.37,57.27,57.35,606056.0,44.0812,44.1427,44.0658,44.1273,606056.0
2016-06-22 13:30:00,57.35,57.38,57.32,57.37,803757.0,44.1273,44.1504,44.1043,44.1427,803757.0
2016-06-22 13:40:00,57.37,57.38,57.31,57.33,558069.0,44.1427,44.1504,44.0966,44.112,558069.0
2016-06-22 13:50:00,57.33,57.39,57.33,57.36,386743.0,44.112,44.1581,44.112,44.135,386743.0
2016-06-22 14:00:00,57.36,57.37,57.3,57.32,612764.0,44.135,44.1427,44.0889,44.1043,612764.0
2016-06-22 14:10:00,57.32,57.38,57.32,57.33,1110816.0,44.1043,44.1504,44.1043,44.112,1110816.0
2016-06-22 14:20:00,57.33,57.37,57.29,57.36,496588.0,44.112,44.1427,44.0812,44.135,496588.0
2016-06-22 14:30:00,57.36,57.4,57.32,57.32,656943.0,44.135,44.1658,44.1043,44.1043,656943.0
2016-06-22 14:40:00,57.33,57.34,57.28,57.32,759578.0,44.112,44.1196,44.0735,44.1043,759578.0
2016-06-22 14:50:00,57.31,57.4,57.3,57.4,735613.0,44.0966,44.1658,44.0889,44.1658,735613.0
2016-06-22 15:00:00,57.4,57.45,57.38,57.38,377536.0,44.1658,44.2043,44.1504,44.1504,377536.0
2016-06-22 15:10:00,57.39,57.39,57.31,57.31,784621.0,44.1581,44.1581,44.0966,44.0966,784621.0
2016-06-22 15:20:00,57.31,57.31,57.15,57.17,934259.0,44.0966,44.0966,43.9735,43.9888,934259.0
2016-06-22 15:30:00,57.17,57.24,57.14,57.23,1256788.0,43.9888,44.0427,43.9658,44.035,1256788.0
2016-06-22 15:40:00,57.24,57.26,57.15,57.17,1035933.0,44.0427,44.0581,43.9735,43.9888,1035933.0
2016-06-22 15:50:00,57.17,57.22,57.12,57.13,4392126.0,43.9888,44.0273,43.9504,43.9581,4392126.0
2016-06-23 09:30:00,58.34,58.38,58.14,58.18,1987200.0,44.8891,44.9199,44.7352,44.766,1987200.0
2016-06-23 09:40:00,58.18,58.23,58.09,58.1,871355.0,44.766,44.8044,44.6967,44.7044,871355.0
2016-06-23 09:50:00,58.1,58.15,57.93,58.15,845653.0,44.7044,44.7429,44.5736,44.7429,845653.0
2016-06-23 10:00:00,58.15,58.26,58.11,58.14,1093048.0,44.7429,44.8275,44.7121,44.7352,1093048.0
2016-06-23 10:10:00,58.14,58.17,57.99,58.02,1199507.0,44.7352,44.7583,44.6198,44.6429,1199507.0
2016-06-23 10:20:00,58.02,58.18,57.98,58.05,975629.0,44.6429,44.766,44.6121,44.666,975629.0
2016-06-23 10:30:00,58.05,58.06,57.95,58.03,1028390.0,44.666,44.6736,44.589,44.6506,1028390.0
2016-06-23 10:40:00,58.03,58.09,58.01,58.06,590033.0,44.6506,44.6967,44.6352,44.6736,590033.0
2016-06-23 10:50:00,58.07,58.21,58.07,58.14,450410.0,44.6813,44.7891,44.6813,44.7352,450410.0
2016-06-23 11:00:00,58.14,58.18,58.07,58.1,865112.0,44.7352,44.766,44.6813,44.7044,865112.0
2016-06-23 11:10:00,58.09,58.28,58.06,58.22,1163212.0,44.6967,44.8429,44.6736,44.7968,1163212.0
2016-06-23 11:20:00,58.23,58.35,58.22,58.33,675197.0,44.8044,44.8968,44.7968,44.8814,675197.0
2016-06-23 11:30:00,58.34,58.48,58.29,58.41,940596.0,44.8891,44.9968,44.8506,44.9429,940596.0
2016-06-23 11:40:00,58.41,58.44,58.3,58.36,1069770.0,44.9429,44.966,44.8583,44.9045,1069770.0
2016-06-23 11:50:00,58.36,58.45,58.36,58.41,416816.0,44.9045,44.9737,44.9045,44.9429,416816.0
2016-06-23 12:00:00,58.41,58.46,58.38,58.41,538711.0,44.9429,44.9814,44.9199,44.9429,538711.0
2016-06-23 12:10:00,58.41,58.44,58.35,58.37,478553.0,44.9429,44.966,44.8968,44.9122,478553.0
2016-06-23 12:20:00,58.38,58.39,58.34,58.35,348847.0,44.9199,44.9276,44.8891,44.8968,348847.0
2016-06-23 12:30:00,58.35,58.41,58.34,58.37,351297.0,44.8968,44.9429,44.8891,44.9122,351297.0
2016-06-23 12:40:00,58.37,58.38,58.28,58.35,906762.0,44.9122,44.9199,44.8429,44.8968,906762.0
2016-06-23 12:50:00,58.35,58.42,58.34,58.39,429122.0,44.8968,44.9506,44.8891,44.9276,429122.0
2016-06-23 13:00:00,58.4,58.45,58.38,58.43,281492.0,44.9353,44.9737,44.9199,44.9583,281492.0
2016-06-23 13:10:00,58.42,58.46,58.4,58.46,457007.0,44.9506,44.9814,44.9353,44.9814,457007.0
2016-06-23 13:20:00,58.45,58.47,58.37,58.38,318115.0,44.9737,44.9891,44.9122,44.9199,318115.0
2016-06-23 13:30:00,58.39,58.4,58.35,58.38,334988.0,44.9276,44.9353,44.8968,44.9199,334988.0
2016-06-23 13:40:00,58.38,58.39,58.34,58.37,237319.0,44.9199,44.9276,44.8891,44.9122,237319.0
2016-06-23 13:50:00,58.36,58.42,58.34,58.4,163808.0,44.9045,44.9506,44.8891,44.9353,163808.0
2016-06-23 14:00:00,58.4,58.41,58.35,58.4,299216.0,44.9353,44.9429,44.8968,44.9353,299216.0
2016-06-23 14:10:00,58.39,58.45,58.38,58.4,240649.0,44.9276,44.9737,44.9199,44.9353,240649.0
2016-06-23 14:20:00,58.4,58.41,58.32,58.33,351878.0,44.9353,44.9429,44.8737,44.8814,351878.0
2016-06-23 14:30:00,58.32,58.37,58.31,58.37,344009.0,44.8737,44.9122,44.866,44.9122,344009.0
2016-06-23 14:40:00,58.37,58.43,58.35,58.41,486773.0,44.9122,44.9583,44.8968,44.9429,486773.0
2016-06-23 14:50:00,58.4,58.43,58.37,58.39,641680.0,44.9353,44.9583,44.9122,44.9276,641680.0
2016-06-23 15:00:00,58.39,58.39,58.31,58.34,455729.0,44.9276,44.9276,44.866,44.8891,455729.0
2016-06-23 15:10:00,58.34,58.37,58.32,58.35,315158.0,44.8891,44.9122,44.8737,44.8968,315158.0
2016-06-23 15:20:00,58.35,58.35,58.28,58.31,624086.0,44.8968,44.8968,44.8429,44.866,624086.0
2016-06-23 15:30:00,58.31,58.36,58.29,58.36,668408.0,44.866,44.9045,44.8506,44.9045,668408.0
2016-06-23 15:40:00,58.36,58.57,58.35,58.55,1056914.0,44.9045,45.0661,44.8968,45.0507,1056914.0
2016-06-23 15:50:00,58.54,58.8,58.54,58.71,3936416.0,45.043,45.243,45.043,45.1738,3936416.0
2016-06-24 09:30:00,53.91,54.36,53.85,54.3,5121781.0,41.4805,41.8267,41.4343,41.7806,5121781.0
2016-06-24 09:40:00,54.3,54.62,54.27,54.53,5082384.0,41.7806,42.0268,41.7575,41.9575,5082384.0
2016-06-24 09:50:00,54.53,54.81,54.47,54.76,4013845.0,41.9575,42.173,41.9114,42.1345,4013845.0
2016-06-24 10:00:00,54.76,54.95,54.73,54.95,3112941.0,42.1345,42.2807,42.1114,42.2807,3112941.0
2016-06-24 10:10:00,54.96,55.09,54.78,54.79,2652930.0,42.2884,42.3884,42.1499,42.1576,2652930.0
2016-06-24 10:20:00,54.78,54.81,54.6,54.69,2479612.0,42.1499,42.173,42.0114,42.0806,2479612.0
2016-06-24 10:30:00,54.69,54.75,54.58,54.75,1710270.0,42.0806,42.1268,41.996,42.1268,1710270.0
2016-06-24 10:40:00,54.74,54.77,54.66,54.68,2092051.0,42.1191,42.1422,42.0576,42.0729,2092051.0
2016-06-24 10:50:00,54.7,54.73,54.56,54.58,1221347.0,42.0883,42.1114,41.9806,41.996,1221347.0
2016-06-24 11:00:00,54.57,54.6,54.45,54.59,1874467.0,41.9883,42.0114,41.896,42.0037,1874467.0
2016-06-24 11:10:00,54.59,54.64,54.42,54.45,1901865.0,42.0037,42.0422,41.8729,41.896,1901865.0
2016-06-24 11:20:00,54.44,54.47,54.17,54.32,1886551.0,41.8883,41.9114,41.6805,41.7959,1886551.0
2016-06-24 11:30:00,54.32,54.43,54.25,54.37,2506801.0,41.7959,41.8806,41.7421,41.8344,2506801.0
2016-06-24 11:40:00,54.37,54.47,54.24,54.3,2492755.0,41.8344,41.9114,41.7344,41.7806,2492755.0
2016-06-24 11:50:00,54.3,54.32,54.17,54.23,1054004.0,41.7806,41.7959,41.6805,41.7267,1054004.0
2016-06-24 12:00:00,54.23,54.25,54.12,54.14,1342705.0,41.7267,41.7421,41.6421,41.6574,1342705.0
2016-06-24 12:10:00,54.14,54.14,53.95,53.97,1702020.0,41.6574,41.6574,41.5112,41.5266,1702020.0
2016-06-24 12:20:00,53.97,54.1,53.96,54.08,922188.0,41.5266,41.6267,41.5189,41.6113,922188.0
2016-06-24 12:30:00,54.08,54.14,54.02,54.03,1039724.0,41.6113,41.6574,41.5651,41.5728,1039724.0
2016-06-24 12:40:00,54.03,54.08,53.92,53.94,1180879.0,41.5728,41.6113,41.4882,41.5036,1180879.0
2016-06-24 12:50:00,53.94,54.09,53.93,54.09,1401158.0,41.5036,41.619,41.4959,41.619,1401158.0
2016-06-24 13:00:00,54.09,54.1,53.93,53.94,1212985.0,41.619,41.6267,41.4959,41.5036,1212985.0
2016-06-24 13:10:00,53.94,54.03,53.92,54.0,928566.0,41.5036,41.5728,41.4882,41.5497,928566.0
2016-06-24 13:20:00,54.0,54.15,53.97,54.14,1074146.0,41.5497,41.6651,41.5266,41.6574,1074146.0
2016-06-24 13:30:00,54.14,54.33,54.12,54.29,1032902.0,41.6574,41.8036,41.6421,41.7729,1032902.0
2016-06-24 13:40:00,54.29,54.3,54.08,54.13,1937251.0,41.7729,41.7806,41.6113,41.6497,1937251.0
2016-06-24 13:50:00,54.13,54.18,54.09,54.13,829803.0,41.6497,41.6882,41.619,41.6497,829803.0
2016-06-24 14:00:00,54.14,54.22,54.12,54.22,1008922.0,41.6574,41.719,41.6421,41.719,1008922.0
2016-06-24 14:10:00,54.22,54.22,54.07,54.11,1562215.0,41.719,41.719,41.6036,41.6344,1562215.0
2016-06-24 14:20:00,54.11,54.13,54.01,54.06,1293121.0,41.6344,41.6497,41.5574,41.5959,1293121.0
2016-06-24 14:30:00,54.05,54.05,53.85,53.93,1726123.0,41.5882,41.5882,41.4343,41.4959,1726123.0
2016-06-24 14:40:00,53.93,53.98,53.84,53.91,1099025.0,41.4959,41.5343,41.4266,41.4805,1099025.0
2016-06-24 14:50:00,53.9,54.09,53.86,53.94,1674769.0,41.4728,41.619,41.442,41.5036,1674769.0
2016-06-24 15:00:00,53.94,54.01,53.87,53.91,1353610.0,41.5036,41.5574,41.4497,41.4805,1353610.0
2016-06-24 15:10:00,53.91,53.92,53.68,53.72,1556541.0,41.4805,41.4882,41.3035,41.3343,1556541.0
2016-06-24 15:20:00,53.71,53.84,53.7,53.81,1734664.0,41.3266,41.4266,41.3189,41.4035,1734664.0
2016-06-24 15:30:00,53.81,54.0,53.79,53.92,2031971.0,41.4035,41.5497,41.3881,41.4882,2031971.0
2016-06-24 15:40:00,53.92,54.06,53.9,53.98,3835910.0,41.4882,41.5959,41.4728,41.5343,3835910.0
2016-06-24 15:50:00,53.98,54.06,53.63,53.65,6196602.0,41.5343,41.5959,41.265,41.2804,6196602.0
2016-06-27 09:30:00,52.91,52.94,52.74,52.78,3075342.0,40.711,40.7341,40.5802,40.611,3075342.0
2016-06-27 09:40:00,52.78,52.78,52.55,52.55,1787062.0,40.611,40.611,40.434,40.434,1787062.0
2016-06-27 09:50:00,52.57,52.72,52.55,52.58,1938389.0,40.4494,40.5648,40.434,40.4571,1938389.0
2016-06-27 10:00:00,52.58,52.66,52.49,52.51,1657640.0,40.4571,40.5187,40.3879,40.4033,1657640.0
2016-06-27 10:10:00,52.51,52.52,52.39,52.45,1478179.0,40.4033,40.411,40.3109,40.3571,1478179.0
2016-06-27 10:20:00,52.45,52.51,52.29,52.31,1809335.0,40.3571,40.4033,40.234,40.2494,1809335.0
2016-06-27 10:30:00,52.31,52.41,52.29,52.33,1517601.0,40.2494,40.3263,40.234,40.2648,1517601.0
2016-06-27 10:40:00,52.33,52.37,52.13,52.15,1704439.0,40.2648,40.2955,40.1109,40.1263,1704439.0
2016-06-27 10:50:00,52.15,52.15,52.0,52.03,1162581.0,40.1263,40.1263,40.0108,40.0339,1162581.0
2016-06-27 11:00:00,52.03,52.19,51.98,52.18,1542040.0,40.0339,40.157,39.9955,40.1493,1542040.0
2016-06-27 11:10:00,52.17,52.17,51.99,52.02,1231346.0,40.1416,40.1416,40.0031,40.0262,1231346.0
2016-06-27 11:20:00,52.02,52.21,51.93,52.21,1480193.0,40.0262,40.1724,39.957,40.1724,1480193.0
2016-06-27 11:30:00,52.21,52.31,52.15,52.25,1541345.0,40.1724,40.2494,40.1263,40.2032,1541345.0
2016-06-27 11:40:00,52.26,52.37,52.22,52.35,1458139.0,40.2109,40.2955,40.1801,40.2801,1458139.0
2016-06-27 11:50:00,52.35,52.38,52.27,52.34,1150824.0,40.2801,40.3032,40.2186,40.2725,1150824.0
2016-06-27 12:00:00,52.33,52.42,52.3,52.38,979164.0,40.2648,40.334,40.2417,40.3032,979164.0
2016-06-27 12:10:00,52.38,52.46,52.33,52.43,712007.0,40.3032,40.3648,40.2648,40.3417,712007.0
2016-06-27 12:20:00,52.42,52.47,52.4,52.45,697473.0,40.334,40.3725,40.3186,40.3571,697473.0
2016-06-27 12:30:00,52.45,52.47,52.39,52.4,560298.0,40.3571,40.3725,40.3109,40.3186,560298.0
2016-06-27 12:40:00,52.39,52.4,52.32,52.39,600284.0,40.3109,40.3186,40.2571,40.3109,600284.0
2016-06-27 12:50:00,52.39,52.52,52.35,52.48,661617.0,40.3109,40.411,40.2801,40.3802,661617.0
2016-06-27 13:00:00,52.48,52.51,52.44,52.45,565034.0,40.3802,40.4033,40.3494,40.3571,565034.0
2016-06-27 13:10:00,52.46,52.52,52.43,52.48,814045.0,40.3648,40.411,40.3417,40.3802,814045.0
2016-06-27 13:20:00,52.48,52.52,52.44,52.46,486965.0,40.3802,40.411,40.3494,40.3648,486965.0
2016-06-27 13:30:00,52.47,52.48,52.35,52.37,760080.0,40.3725,40.3802,40.2801,40.2955,760080.0
2016-06-27 13:40:00,52.36,52.39,52.23,52.28,1149391.0,40.2878,40.3109,40.1878,40.2263,1149391.0
2016-06-27 13:50:00,52.28,52.34,52.24,52.28,826315.0,40.2263,40.2725,40.1955,40.2263,826315.0
2016-06-27 14:00:00,52.28,52.34,52.24,52.26,583193.0,40.2263,40.2725,40.1955,40.2109,583193.0
2016-06-27 14:10:00,52.26,52.28,52.12,52.15,824818.0,40.2109,40.2263,40.1032,40.1263,824818.0
2016-06-27 14:20:00,52.15,52.35,52.14,52.34,1178999.0,40.1263,40.2801,40.1186,40.2725,1178999.0
2016-06-27 14:30:00,52.34,52.46,52.28,52.39,880505.0,40.2725,40.3648,40.2263,40.3109,880505.0
2016-06-27 14:40:00,52.38,52.41,52.25,52.27,626958.0,40.3032,40.3263,40.2032,40.2186,626958.0
2016-06-27 14:50:00,52.27,52.28,52.14,52.17,750892.0,40.2186,40.2263,40.1186,40.1416,750892.0
2016-06-27 15:00:00,52.17,52.3,52.16,52.25,822690.0,40.1416,40.2417,40.134,40.2032,822690.0
2016-06-27 15:10:00,52.24,52.36,52.24,52.26,838972.0,40.1955,40.2878,40.1955,40.2109,838972.0
2016-06-27 15:20:00,52.26,52.31,52.17,52.25,722235.0,40.2109,40.2494,40.1416,40.2032,722235.0
2016-06-27 15:30:00,52.25,52.45,52.21,52.43,1758798.0,40.2032,40.3571,40.1724,40.3417,1758798.0
2016-06-27 15:40:00,52.42,52.55,52.4,52.54,1686072.0,40.334,40.434,40.3186,40.4263,1686072.0
2016-06-27 15:50:00,52.53,52.66,52.49,52.65,4390876.0,40.4186,40.5187,40.3879,40.511,4390876.0
2016-06-28 09:30:00,53.86,53.9,53.71,53.83,2692763.0,41.442,41.4728,41.3266,41.4189,2692763.0
2016-06-28 09:40:00,53.84,53.93,53.79,53.89,1483193.0,41.4266,41.4959,41.3881,41.4651,1483193.0
2016-06-28 09:50:00,53.89,53.98,53.87,53.88,904241.0,41.4651,41.5343,41.4497,41.4574,904241.0
2016-06-28 10:00:00,53.88,53.95,53.77,53.77,885430.0,41.4574,41.5112,41.3728,41.3728,885430.0
2016-06-28 10:10:00,53.78,53.85,53.77,53.83,721361.0,41.3804,41.4343,41.3728,41.4189,721361.0
2016-06-28 10:20:00,53.84,53.85,53.71,53.71,899222.0,41.4266,41.4343,41.3266,41.3266,899222.0
2016-06-28 10:30:00,53.72,53.78,53.65,53.65,699283.0,41.3343,41.3804,41.2804,41.2804,699283.0
2016-06-28 10:40:00,53.65,53.71,53.59,53.64,535981.0,41.2804,41.3266,41.2343,41.2727,535981.0
2016-06-28 10:50:00,53.64,53.68,53.55,53.55,568816.0,41.2727,41.3035,41.2035,41.2035,568816.0
2016-06-28 11:00:00,53.55,53.61,53.5,53.52,1121562.0,41.2035,41.2496,41.165,41.1804,1121562.0
2016-06-28 11:10:00,53.52,53.62,53.5,53.58,849139.0,41.1804,41.2573,41.165,41.2266,849139.0
2016-06-28 11:20:00,53.58,53.59,53.37,53.41,1172089.0,41.2266,41.2343,41.065,41.0958,1172089.0
2016-06-28 11:30:00,53.41,53.49,53.37,53.47,945977.0,41.0958,41.1573,41.065,41.1419,945977.0
2016-06-28 11:40:00,53.47,53.55,53.45,53.53,825347.0,41.1419,41.2035,41.1265,41.1881,825347.0
2016-06-28 11:50:00,53.53,53.58,53.47,53.56,919430.0,41.1881,41.2266,41.1419,41.2112,919430.0
2016-06-28 12:00:00,53.57,53.59,53.5,53.51,714322.0,41.2189,41.2343,41.165,41.1727,714322.0
2016-06-28 12:10:00,53.51,53.53,53.48,53.5,380330.0,41.1727,41.1881,41.1496,41.165,380330.0
2016-06-28 12:20:00,53.49,53.53,53.45,53.5,668838.0,41.1573,41.1881,41.1265,41.165,668838.0
2016-06-28 12:30:00,53.5,53.66,53.49,53.65,858209.0,41.165,41.2881,41.1573,41.2804,858209.0
2016-06-28 12:40:00,53.65,53.68,53.55,53.58,588467.0,41.2804,41.3035,41.2035,41.2266,588467.0
2016-06-28 12:50:00,53.58,53.66,53.57,53.61,538690.0,41.2266,41.2881,41.2189,41.2496,538690.0
2016-06-28 13:00:00,53.61,53.64,53.57,53.6,422554.0,41.2496,41.2727,41.2189,41.2419,422554.0
2016-06-28 13:10:00,53.6,53.65,53.57,53.58,308003.0,41.2419,41.2804,41.2189,41.2266,308003.0
2016-06-28 13:20:00,53.59,53.62,53.52,53.57,471143.0,41.2343,41.2573,41.1804,41.2189,471143.0
2016-06-28 13:30:00,53.57,53.58,53.52,53.57,388860.0,41.2189,41.2266,41.1804,41.2189,388860.0
2016-06-28 13:40:00,53.57,53.62,53.56,53.59,280065.0,41.2189,41.2573,41.2112,41.2343,280065.0
2016-06-28 13:50:00,53.58,53.62,53.56,53.57,289718.0,41.2266,41.2573,41.2112,41.2189,289718.0
2016-06-28 14:00:00,53.57,53.61,53.54,53.55,397863.0,41.2189,41.2496,41.1958,41.2035,397863.0
2016-06-28 14:10:00,53.55,53.63,53.51,53.62,2157844.0,41.2035,41.265,41.1727,41.2573,2157844.0
2016-06-28 14:20:00,53.62,53.63,53.57,53.63,591813.0,41.2573,41.265,41.2189,41.265,591813.0
2016-06-28 14:30:00,53.63,53.79,53.62,53.76,1425392.0,41.265,41.3881,41.2573,41.3651,1425392.0
2016-06-28 14:40:00,53.76,53.79,53.75,53.78,1632366.0,41.3651,41.3881,41.3574,41.3804,1632366.0
2016-06-28 14:50:00,53.78,53.95,53.77,53.9,1839871.0,41.3804,41.5112,41.3728,41.4728,1839871.0
2016-06-28 15:00:00,53.9,53.95,53.88,53.89,1329332.0,41.4728,41.5112,41.4574,41.4651,1329332.0
2016-06-28 15:10:00,53.89,53.96,53.84,53.85,697198.0,41.4651,41.5189,41.4266,41.4343,697198.0
2016-06-28 15:20:00,53.84,53.87,53.72,53.77,1496404.0,41.4266,41.4497,41.3343,41.3728,1496404.0
2016-06-28 15:30:00,53.77,53.87,53.75,53.85,1280074.0,41.3728,41.4497,41.3574,41.4343,1280074.0
2016-06-28 15:40:00,53.85,53.96,53.84,53.94,1865730.0,41.4343,41.5189,41.4266,41.5036,1865730.0
2016-06-28 15:50:00,53.94,54.04,53.88,54.03,4426347.0,41.5036,41.5805,41.4574,41.5728,4426347.0
2016-06-29 09:30:00,54.81,54.9,54.74,54.81,1709780.0,42.173,42.2422,42.1191,42.173,1709780.0
2016-06-29 09:40:00,54.82,54.85,54.72,54.82,1353753.0,42.1807,42.2037,42.1037,42.1807,1353753.0
2016-06-29 09:50:00,54.83,54.89,54.81,54.86,859112.0,42.1884,42.2345,42.173,42.2114,859112.0
2016-06-29 10:00:00,54.86,54.95,54.84,54.88,1448159.0,42.2114,42.2807,42.1961,42.2268,1448159.0
2016-06-29 10:10:00,54.89,54.99,54.89,54.94,698836.0,42.2345,42.3115,42.2345,42.273,698836.0
2016-06-29 10:20:00,54.94,54.98,54.92,54.93,1097216.0,42.273,42.3038,42.2576,42.2653,1097216.0
2016-06-29 10:30:00,54.92,55.02,54.87,54.91,895189.0,42.2576,42.3345,42.2191,42.2499,895189.0
2016-06-29 10:40:00,54.9,54.95,54.83,54.91,704951.0,42.2422,42.2807,42.1884,42.2499,704951.0
2016-06-29 10:50:00,54.92,54.93,54.82,54.92,863783.0,42.2576,42.2653,42.1807,42.2576,863783.0
2016-06-29 11:00:00,54.92,54.98,54.89,54.9,605604.0,42.2576,42.3038,42.2345,42.2422,605604.0
2016-06-29 11:10:00,54.9,55.02,54.89,54.99,1367320.0,42.2422,42.3345,42.2345,42.3115,1367320.0
2016-06-29 11:20:00,55.0,55.1,54.96,55.08,955360.0,42.3192,42.3961,42.2884,42.3807,955360.0
2016-06-29 11:30:00,55.07,55.19,55.06,55.07,1377275.0,42.373,42.4654,42.3653,42.373,1377275.0
2016-06-29 11:40:00,55.07,55.09,55.04,55.05,643131.0,42.373,42.3884,42.3499,42.3576,643131.0
2016-06-29 11:50:00,55.05,55.14,55.05,55.11,664071.0,42.3576,42.4269,42.3576,42.4038,664071.0
2016-06-29 12:00:00,55.11,55.12,55.07,55.09,398200.0,42.4038,42.4115,42.373,42.3884,398200.0
2016-06-29 12:10:00,55.09,55.13,55.08,55.12,483137.0,42.3884,42.4192,42.3807,42.4115,483137.0
2016-06-29 12:20:00,55.12,55.16,55.1,55.15,279386.0,42.4115,42.4423,42.3961,42.4346,279386.0
2016-06-29 12:30:00,55.14,55.15,55.03,55.07,1043185.0,42.4269,42.4346,42.3422,42.373,1043185.0
2016-06-29 12:40:00,55.07,55.07,54.98,54.99,385770.0,42.373,42.373,42.3038,42.3115,385770.0
2016-06-29 12:50:00,54.99,55.01,54.95,54.97,467170.0,42.3115,42.3269,42.2807,42.2961,467170.0
2016-06-29 13:00:00,54.97,55.0,54.93,54.94,288548.0,42.2961,42.3192,42.2653,42.273,288548.0
2016-06-29 13:10:00,54.93,54.97,54.9,54.97,406957.0,42.2653,42.2961,42.2422,42.2961,406957.0
2016-06-29 13:20:00,54.97,55.01,54.92,54.93,279396.0,42.2961,42.3269,42.2576,42.2653,279396.0
2016-06-29 13:30:00,54.93,54.99,54.92,54.96,325867.0,42.2653,42.3115,42.2576,42.2884,325867.0
2016-06-29 13:40:00,54.95,55.01,54.95,54.98,294488.0,42.2807,42.3269,42.2807,42.3038,294488.0
2016-06-29 13:50:00,54.98,55.01,54.95,55.0,222207.0,42.3038,42.3269,42.2807,42.3192,222207.0
2016-06-29 14:00:00,55.0,55.04,55.0,55.03,385312.0,42.3192,42.3499,42.3192,42.3422,385312.0
2016-06-29 14:10:00,55.03,55.06,54.98,54.99,583733.0,42.3422,42.3653,42.3038,42.3115,583733.0
2016-06-29 14:20:00,54.98,55.08,54.98,55.04,572626.0,42.3038,42.3807,42.3038,42.3499,572626.0
2016-06-29 14:30:00,55.04,55.08,55.03,55.05,579113.0,42.3499,42.3807,42.3422,42.3576,579113.0
2016-06-29 14:40:00,55.06,55.09,55.03,55.04,757559.0,42.3653,42.3884,42.3422,42.3499,757559.0
2016-06-29 14:50:00,55.04,55.06,54.98,55.04,593766.0,42.3499,42.3653,42.3038,42.3499,593766.0
2016-06-29 15:00:00,55.04,55.09,55.04,55.09,623954.0,42.3499,42.3884,42.3499,42.3884,623954.0
2016-06-29 15:10:00,55.08,55.12,55.07,55.08,559599.0,42.3807,42.4115,42.373,42.3807,559599.0
2016-06-29 15:20:00,55.08,55.09,55.02,55.08,643361.0,42.3807,42.3884,42.3345,42.3807,643361.0
2016-06-29 15:30:00,55.07,55.08,55.01,55.02,936324.0,42.373,42.3807,42.3269,42.3345,936324.0
2016-06-29 15:40:00,55.02,55.05,54.99,55.03,1275856.0,42.3345,42.3576,42.3115,42.3422,1275856.0
2016-06-29 15:50:00,55.03,55.03,54.96,55.01,3135199.0,42.3422,42.3422,42.2884,42.3269,3135199.0
2016-06-30 09:30:00,55.11,55.16,55.02,55.1,1337503.0,42.4038,42.4423,42.3345,42.3961,1337503.0
2016-06-30 09:40:00,55.1,55.14,55.03,55.12,1224443.0,42.3961,42.4269,42.3422,42.4115,1224443.0
2016-06-30 09:50:00,55.12,55.12,55.0,55.09,538963.0,42.4115,42.4115,42.3192,42.3884,538963.0
2016-06-30 10:00:00,55.09,55.11,54.98,55.02,313789.0,42.3884,42.4038,42.3038,42.3345,313789.0
2016-06-30 10:10:00,55.02,55.12,55.01,55.08,389139.0,42.3345,42.4115,42.3269,42.3807,389139.0
2016-06-30 10:20:00,55.08,55.11,54.96,55.0,703800.0,42.3807,42.4038,42.2884,42.3192,703800.0
2016-06-30 10:30:00,55.0,55.14,54.99,55.12,542042.0,42.3192,42.4269,42.3115,42.4115,542042.0
2016-06-30 10:40:00,55.13,55.23,55.06,55.23,692837.0,42.4192,42.4961,42.3653,42.4961,692837.0
2016-06-30 10:50:00,55.23,55.33,55.18,55.3,1034315.0,42.4961,42.5731,42.4577,42.55,1034315.0
2016-06-30 11:00:00,55.31,55.36,55.12,55.35,2678635.0,42.5577,42.5962,42.4115,42.5885,2678635.0
2016-06-30 11:10:00,55.34,55.44,55.21,55.24,1850446.0,42.5808,42.6577,42.4807,42.5038,1850446.0
2016-06-30 11:20:00,55.24,55.38,55.15,55.35,2166001.0,42.5038,42.6115,42.4346,42.5885,2166001.0
2016-06-30 11:30:00,55.35,55.49,55.33,55.36,2214370.0,42.5885,42.6962,42.5731,42.5962,2214370.0
2016-06-30 11:40:00,55.36,55.37,55.26,55.33,860097.0,42.5962,42.6039,42.5192,42.5731,860097.0
2016-06-30 11:50:00,55.33,55.41,55.29,55.38,1270814.0,42.5731,42.6346,42.5423,42.6115,1270814.0
2016-06-30 12:00:00,55.37,55.63,55.36,55.47,2731068.0,42.6039,42.8039,42.5962,42.6808,2731068.0
2016-06-30 12:10:00,55.47,55.65,55.45,55.62,1733145.0,42.6808,42.8193,42.6654,42.7962,1733145.0
2016-06-30 12:20:00,55.61,55.72,55.52,55.67,819217.0,42.7885,42.8732,42.7193,42.8347,819217.0
2016-06-30 12:30:00,55.67,55.78,55.67,55.68,1269264.0,42.8347,42.9193,42.8347,42.8424,1269264.0
2016-06-30 12:40:00,55.69,55.69,55.56,55.68,975340.0,42.8501,42.8501,42.75,42.8424,975340.0
2016-06-30 12:50:00,55.68,55.75,55.65,55.71,1100206.0,42.8424,42.8962,42.8193,42.8655,1100206.0
2016-06-30 13:00:00,55.72,55.76,55.65,55.68,621125.0,42.8732,42.9039,42.8193,42.8424,621125.0
2016-06-30 13:10:00,55.68,55.69,55.6,55.62,373276.0,42.8424,42.8501,42.7808,42.7962,373276.0
2016-06-30 13:20:00,55.63,55.64,55.55,55.58,444707.0,42.8039,42.8116,42.7424,42.7654,444707.0
2016-06-30 13:30:00,55.57,55.62,55.51,55.53,257028.0,42.7577,42.7962,42.7116,42.727,257028.0
2016-06-30 13:40:00,55.54,55.63,55.53,55.61,289344.0,42.7347,42.8039,42.727,42.7885,289344.0
2016-06-30 13:50:00,55.61,55.64,55.55,55.61,283566.0,42.7885,42.8116,42.7424,42.7885,283566.0
2016-06-30 14:00:00,55.6,55.67,55.6,55.64,454202.0,42.7808,42.8347,42.7808,42.8116,454202.0
2016-06-30 14:10:00,55.64,55.72,55.63,55.7,341772.0,42.8116,42.8732,42.8039,42.8578,341772.0
2016-06-30 14:20:00,55.7,55.74,55.61,55.63,703990.0,42.8578,42.8885,42.7885,42.8039,703990.0
2016-06-30 14:30:00,55.63,55.68,55.61,55.63,464278.0,42.8039,42.8424,42.7885,42.8039,464278.0
2016-06-30 14:40:00,55.64,55.73,55.63,55.72,479216.0,42.8116,42.8809,42.8039,42.8732,479216.0
2016-06-30 14:50:00,55.72,55.75,55.69,55.72,558539.0,42.8732,42.8962,42.8501,42.8732,558539.0
2016-06-30 15:00:00,55.72,55.75,55.69,55.7,556466.0,42.8732,42.8962,42.8501,42.8578,556466.0
2016-06-30 15:10:00,55.7,55.7,55.63,55.64,2373979.0,42.8578,42.8578,42.8039,42.8116,2373979.0
2016-06-30 15:20:00,55.65,55.73,55.62,55.69,882496.0,42.8193,42.8809,42.7962,42.8501,882496.0
2016-06-30 15:30:00,55.7,55.71,55.61,55.63,1041872.0,42.8578,42.8655,42.7885,42.8039,1041872.0
2016-06-30 15:40:00,55.63,55.65,55.54,55.62,976669.0,42.8039,42.8193,42.7347,42.7962,976669.0
2016-06-30 15:50:00,55.62,55.82,55.62,55.81,6260680.0,42.7962,42.9501,42.7962,42.9424,6260680.0
2016-07-01 09:30:00,55.84,55.92,55.81,55.9,986315.0,42.9655,43.027,42.9424,43.0117,986315.0
2016-07-01 09:40:00,55.91,55.96,55.88,55.91,663630.0,43.0194,43.0578,42.9963,43.0194,663630.0
2016-07-01 09:50:00,55.91,55.96,55.86,55.91,568492.0,43.0194,43.0578,42.9809,43.0194,568492.0
2016-07-01 10:00:00,55.92,56.0,55.89,55.94,1238697.0,43.027,43.0886,43.004,43.0424,1238697.0
2016-07-01 10:10:00,55.93,55.96,55.89,55.96,346734.0,43.0347,43.0578,43.004,43.0578,346734.0
2016-07-01 10:20:00,55.96,55.99,55.9,55.96,575935.0,43.0578,43.0809,43.0117,43.0578,575935.0
2016-07-01 10:30:00,55.96,55.98,55.87,55.92,302434.0,43.0578,43.0732,42.9886,43.027,302434.0
2016-07-01 10:40:00,55.92,55.97,55.91,55.92,361318.0,43.027,43.0655,43.0194,43.027,361318.0
2016-07-01 10:50:00,55.91,55.94,55.89,55.92,368949.0,43.0194,43.0424,43.004,43.027,368949.0
2016-07-01 11:00:00,55.92,55.98,55.88,55.9,729365.0,43.027,43.0732,42.9963,43.0117,729365.0
2016-07-01 11:10:00,55.9,55.91,55.84,55.86,579132.0,43.0117,43.0194,42.9655,42.9809,579132.0
2016-07-01 11:20:00,55.86,55.9,55.81,55.88,588623.0,42.9809,43.0117,42.9424,42.9963,588623.0
2016-07-01 11:30:00,55.89,55.91,55.81,55.83,662810.0,43.004,43.0194,42.9424,42.9578,662810.0
2016-07-01 11:40:00,55.83,55.87,55.8,55.84,392779.0,42.9578,42.9886,42.9347,42.9655,392779.0
2016-07-01 11:50:00,55.84,55.9,55.82,55.9,164261.0,42.9655,43.0117,42.9501,43.0117,164261.0
2016-07-01 12:00:00,55.9,55.94,55.84,55.85,330554.0,43.0117,43.0424,42.9655,42.9732,330554.0
2016-07-01 12:10:00,55.86,55.87,55.83,55.85,214541.0,42.9809,42.9886,42.9578,42.9732,214541.0
2016-07-01 12:20:00,55.84,55.85,55.74,55.78,1795743.0,42.9655,42.9732,42.8885,42.9193,1795743.0
2016-07-01 12:30:00,55.78,55.8,55.77,55.78,445182.0,42.9193,42.9347,42.9116,42.9193,445182.0
2016-07-01 12:40:00,55.78,55.84,55.77,55.8,368086.0,42.9193,42.9655,42.9116,42.9347,368086.0
2016-07-01 12:50:00,55.79,55.85,55.77,55.82,379120.0,42.927,42.9732,42.9116,42.9501,379120.0
2016-07-01 13:00:00,55.82,55.88,55.81,55.87,301146.0,42.9501,42.9963,42.9424,42.9886,301146.0
2016-07-01 13:10:00,55.87,55.9,55.84,55.84,362460.0,42.9886,43.0117,42.9655,42.9655,362460.0
2016-07-01 13:20:00,55.85,55.85,55.79,55.8,243909.0,42.9732,42.9732,42.927,42.9347,243909.0
2016-07-01 13:30:00,55.8,55.83,55.77,55.8,347197.0,42.9347,42.9578,42.9116,42.9347,347197.0
2016-07-01 13:40:00,55.8,55.83,55.77,55.8,242237.0,42.9347,42.9578,42.9116,42.9347,242237.0
2016-07-01 13:50:00,55.81,55.81,55.78,55.8,192300.0,42.9424,42.9424,42.9193,42.9347,192300.0
2016-07-01 14:00:00,55.8,55.82,55.78,55.8,262455.0,42.9347,42.9501,42.9193,42.9347,262455.0
2016-07-01 14:10:00,55.81,55.85,55.79,55.82,220782.0,42.9424,42.9732,42.927,42.9501,220782.0
2016-07-01 14:20:00,55.82,55.84,55.79,55.83,313875.0,42.9501,42.9655,42.927,42.9578,313875.0
2016-07-01 14:30:00,55.82,55.84,55.78,55.8,123867.0,42.9501,42.9655,42.9193,42.9347,123867.0
2016-07-01 14:40:00,55.8,55.83,55.78,55.82,186241.0,42.9347,42.9578,42.9193,42.9501,186241.0
2016-07-01 14:50:00,55.82,55.85,55.78,55.85,500054.0,42.9501,42.9732,42.9193,42.9732,500054.0
2016-07-01 15:00:00,55.85,55.91,55.83,55.89,383653.0,42.9732,43.0194,42.9578,43.004,383653.0
2016-07-01 15:10:00,55.89,55.95,55.88,55.95,351137.0,43.004,43.0501,42.9963,43.0501,351137.0
2016-07-01 15:20:00,55.94,55.96,55.89,55.93,552922.0,43.0424,43.0578,43.004,43.0347,552922.0
2016-07-01 15:30:00,55.94,55.97,55.85,55.87,914110.0,43.0424,43.0655,42.9732,42.9886,914110.0
2016-07-01 15:40:00,55.87,55.91,55.86,55.88,748280.0,42.9886,43.0194,42.9809,42.9963,748280.0
2016-07-01 15:50:00,55.89,55.93,55.82,55.83,2055860.0,43.004,43.0347,42.9501,42.9578,2055860.0
2016-07-05 09:30:00,55.14,55.2,55.09,55.16,858115.0,42.4269,42.473,42.3884,42.4423,858115.0
2016-07-05 09:40:00,55.17,55.19,55.03,55.06,1157237.0,42.45,42.4654,42.3422,42.3653,1157237.0
2016-07-05 09:50:00,55.07,55.09,55.01,55.05,736904.0,42.373,42.3884,42.3269,42.3576,736904.0
2016-07-05 10:00:00,55.05,55.09,54.99,55.02,647382.0,42.3576,42.3884,42.3115,42.3345,647382.0
2016-07-05 10:10:00,55.01,55.04,54.96,54.99,716389.0,42.3269,42.3499,42.2884,42.3115,716389.0
2016-07-05 10:20:00,54.98,55.04,54.94,55.0,654702.0,42.3038,42.3499,42.273,42.3192,654702.0
2016-07-05 10:30:00,55.0,55.05,54.98,55.03,742556.0,42.3192,42.3576,42.3038,42.3422,742556.0
2016-07-05 10:40:00,55.02,55.09,54.95,54.96,711778.0,42.3345,42.3884,42.2807,42.2884,711778.0
2016-07-05 10:50:00,54.96,54.98,54.92,54.93,389857.0,42.2884,42.3038,42.2576,42.2653,389857.0
2016-07-05 11:00:00,54.92,54.94,54.85,54.88,956766.0,42.2576,42.273,42.2037,42.2268,956766.0
2016-07-05 11:10:00,54.88,54.93,54.81,54.9,640470.0,42.2268,42.2653,42.173,42.2422,640470.0
2016-07-05 11:20:00,54.9,54.95,54.88,54.91,448360.0,42.2422,42.2807,42.2268,42.2499,448360.0
2016-07-05 11:30:00,54.91,54.94,54.86,54.91,2500813.0,42.2499,42.273,42.2114,42.2499,2500813.0
2016-07-05 11:40:00,54.9,54.9,54.82,54.82,1140788.0,42.2422,42.2422,42.1807,42.1807,1140788.0
2016-07-05 11:50:00,54.83,54.84,54.78,54.83,997671.0,42.1884,42.1961,42.1499,42.1884,997671.0
2016-07-05 12:00:00,54.83,54.83,54.76,54.77,1257364.0,42.1884,42.1884,42.1345,42.1422,1257364.0
2016-07-05 12:10:00,54.77,54.85,54.77,54.85,392417.0,42.1422,42.2037,42.1422,42.2037,392417.0
2016-07-05 12:20:00,54.84,54.9,54.84,54.9,523948.0,42.1961,42.2422,42.1961,42.2422,523948.0
2016-07-05 12:30:00,54.9,54.91,54.8,54.81,864213.0,42.2422,42.2499,42.1653,42.173,864213.0
2016-07-05 12:40:00,54.81,54.85,54.81,54.82,272100.0,42.173,42.2037,42.173,42.1807,272100.0
2016-07-05 12:50:00,54.82,54.86,54.78,54.84,266080.0,42.1807,42.2114,42.1499,42.1961,266080.0
2016-07-05 13:00:00,54.84,54.84,54.77,54.8,339574.0,42.1961,42.1961,42.1422,42.1653,339574.0
2016-07-05 13:10:00,54.81,54.81,54.74,54.75,1191846.0,42.173,42.173,42.1191,42.1268,1191846.0
2016-07-05 13:20:00,54.75,54.77,54.73,54.74,157300.0,42.1268,42.1422,42.1114,42.1191,157300.0
2016-07-05 13:30:00,54.74,54.78,54.72,54.73,453923.0,42.1191,42.1499,42.1037,42.1114,453923.0
2016-07-05 13:40:00,54.73,54.74,54.65,54.68,227732.0,42.1114,42.1191,42.0499,42.0729,227732.0
2016-07-05 13:50:00,54.68,54.7,54.65,54.69,192460.0,42.0729,42.0883,42.0499,42.0806,192460.0
2016-07-05 14:00:00,54.68,54.74,54.67,54.73,207227.0,42.0729,42.1191,42.0652,42.1114,207227.0
2016-07-05 14:10:00,54.73,54.79,54.72,54.72,384205.0,42.1114,42.1576,42.1037,42.1037,384205.0
2016-07-05 14:20:00,54.72,54.74,54.66,54.67,237814.0,42.1037,42.1191,42.0576,42.0652,237814.0
2016-07-05 14:30:00,54.67,54.71,54.65,54.68,218948.0,42.0652,42.096,42.0499,42.0729,218948.0
2016-07-05 14:40:00,54.67,54.69,54.59,54.62,218105.0,42.0652,42.0806,42.0037,42.0268,218105.0
2016-07-05 14:50:00,54.62,54.64,54.58,54.63,266546.0,42.0268,42.0422,41.996,42.0345,266546.0
2016-07-05 15:00:00,54.63,54.69,54.62,54.65,245046.0,42.0345,42.0806,42.0268,42.0499,245046.0
2016-07-05 15:10:00,54.65,54.69,54.64,54.68,613969.0,42.0499,42.0806,42.0422,42.0729,613969.0
2016-07-05 15:20:00,54.68,54.7,54.64,54.68,250662.0,42.0729,42.0883,42.0422,42.0729,250662.0
2016-07-05 15:30:00,54.68,54.77,54.66,54.75,916513.0,42.0729,42.1422,42.0576,42.1268,916513.0
2016-07-05 15:40:00,54.75,54.8,54.73,54.77,988563.0,42.1268,42.1653,42.1114,42.1422,988563.0
2016-07-05 15:50:00,54.77,54.77,54.68,54.73,3794853.0,42.1422,42.1422,42.0729,42.1114,3794853.0
2016-07-06 09:30:00,54.1,54.19,54.02,54.05,1636754.0,41.6267,41.6959,41.5651,41.5882,1636754.0
2016-07-06 09:40:00,54.04,54.07,53.95,54.03,649004.0,41.5805,41.6036,41.5112,41.5728,649004.0
2016-07-06 09:50:00,54.03,54.07,53.98,54.05,615274.0,41.5728,41.6036,41.5343,41.5882,615274.0
2016-07-06 10:00:00,54.05,54.13,53.97,53.99,993498.0,41.5882,41.6497,41.5266,41.542,993498.0
2016-07-06 10:10:00,54.0,54.0,53.82,53.86,546882.0,41.5497,41.5497,41.4112,41.442,546882.0
2016-07-06 10:20:00,53.86,53.95,53.83,53.85,555521.0,41.442,41.5112,41.4189,41.4343,555521.0
2016-07-06 10:30:00,53.85,53.89,53.77,53.88,695394.0,41.4343,41.4651,41.3728,41.4574,695394.0
2016-07-06 10:40:00,53.88,53.9,53.77,53.82,1043465.0,41.4574,41.4728,41.3728,41.4112,1043465.0
2016-07-06 10:50:00,53.82,54.02,53.82,54.01,644595.0,41.4112,41.5651,41.4112,41.5574,644595.0
2016-07-06 11:00:00,54.02,54.08,54.01,54.06,2600410.0,41.5651,41.6113,41.5574,41.5959,2600410.0
2016-07-06 11:10:00,54.06,54.2,54.06,54.17,564216.0,41.5959,41.7036,41.5959,41.6805,564216.0
2016-07-06 11:20:00,54.17,54.21,54.07,54.1,496022.0,41.6805,41.7113,41.6036,41.6267,496022.0
2016-07-06 11:30:00,54.1,54.23,54.09,54.22,1136041.0,41.6267,41.7267,41.619,41.719,1136041.0
2016-07-06 11:40:00,54.22,54.25,54.15,54.22,346349.0,41.719,41.7421,41.6651,41.719,346349.0
2016-07-06 11:50:00,54.21,54.32,54.18,54.3,462123.0,41.7113,41.7959,41.6882,41.7806,462123.0
2016-07-06 12:00:00,54.3,54.51,54.29,54.45,362886.0,41.7806,41.9421,41.7729,41.896,362886.0
2016-07-06 12:10:00,54.46,54.48,54.4,54.46,368373.0,41.9037,41.9191,41.8575,41.9037,368373.0
2016-07-06 12:20:00,54.46,54.52,54.44,54.47,340122.0,41.9037,41.9498,41.8883,41.9114,340122.0
2016-07-06 12:30:00,54.47,54.48,54.42,54.45,199550.0,41.9114,41.9191,41.8729,41.896,199550.0
2016-07-06 12:40:00,54.45,54.49,54.39,54.41,397925.0,41.896,41.9267,41.8498,41.8652,397925.0
2016-07-06 12:50:00,54.41,54.48,54.38,54.47,474677.0,41.8652,41.9191,41.8421,41.9114,474677.0
2016-07-06 13:00:00,54.47,54.55,54.46,54.52,206270.0,41.9114,41.9729,41.9037,41.9498,206270.0
2016-07-06 13:10:00,54.53,54.56,54.46,54.49,353135.0,41.9575,41.9806,41.9037,41.9267,353135.0
2016-07-06 13:20:00,54.49,54.51,54.4,54.45,269097.0,41.9267,41.9421,41.8575,41.896,269097.0
2016-07-06 13:30:00,54.44,54.49,54.43,54.48,223906.0,41.8883,41.9267,41.8806,41.9191,223906.0
2016-07-06 13:40:00,54.47,54.48,54.4,54.41,267509.0,41.9114,41.9191,41.8575,41.8652,267509.0
2016-07-06 13:50:00,54.41,54.47,54.41,54.46,308666.0,41.8652,41.9114,41.8652,41.9037,308666.0
2016-07-06 14:00:00,54.46,54.53,54.4,54.49,1015995.0,41.9037,41.9575,41.8575,41.9267,1015995.0
2016-07-06 14:10:00,54.49,54.51,54.38,54.49,736304.0,41.9267,41.9421,41.8421,41.9267,736304.0
2016-07-06 14:20:00,54.5,54.52,54.43,54.45,385959.0,41.9344,41.9498,41.8806,41.896,385959.0
2016-07-06 14:30:00,54.45,54.58,54.44,54.56,469309.0,41.896,41.996,41.8883,41.9806,469309.0
2016-07-06 14:40:00,54.55,54.58,54.49,54.5,620861.0,41.9729,41.996,41.9267,41.9344,620861.0
2016-07-06 14:50:00,54.5,54.56,54.49,54.56,686709.0,41.9344,41.9806,41.9267,41.9806,686709.0
2016-07-06 15:00:00,54.56,54.57,54.51,54.53,303947.0,41.9806,41.9883,41.9421,41.9575,303947.0
2016-07-06 15:10:00,54.54,54.55,54.52,54.53,527829.0,41.9652,41.9729,41.9498,41.9575,527829.0
2016-07-06 15:20:00,54.53,54.54,54.47,54.48,452936.0,41.9575,41.9652,41.9114,41.9191,452936.0
2016-07-06 15:30:00,54.48,54.52,54.47,54.5,545435.0,41.9191,41.9498,41.9114,41.9344,545435.0
2016-07-06 15:40:00,54.51,54.55,54.5,54.54,700298.0,41.9421,41.9729,41.9344,41.9652,700298.0
2016-07-06 15:50:00,54.54,54.67,54.51,54.66,2670471.0,41.9652,42.0652,41.9421,42.0576,2670471.0
2016-07-07 09:30:00,54.76,54.85,54.74,54.8,1179104.0,42.1345,42.2037,42.1191,42.1653,1179104.0
2016-07-07 09:40:00,54.79,54.92,54.79,54.9,802725.0,42.1576,42.2576,42.1576,42.2422,802725.0
2016-07-07 09:50:00,54.9,54.94,54.89,54.9,383671.0,42.2422,42.273,42.2345,42.2422,383671.0
2016-07-07 10:00:00,54.91,54.92,54.8,54.83,723060.0,42.2499,42.2576,42.1653,42.1884,723060.0
2016-07-07 10:10:00,54.83,54.9,54.77,54.87,444867.0,42.1884,42.2422,42.1422,42.2191,444867.0
2016-07-07 10:20:00,54.87,54.88,54.78,54.85,387282.0,42.2191,42.2268,42.1499,42.2037,387282.0
2016-07-07 10:30:00,54.86,54.88,54.79,54.84,296334.0,42.2114,42.2268,42.1576,42.1961,296334.0
2016-07-07 10:40:00,54.84,54.85,54.74,54.8,326722.0,42.1961,42.2037,42.1191,42.1653,326722.0
2016-07-07 10:50:00,54.79,54.8,54.66,54.68,316525.0,42.1576,42.1653,42.0576,42.0729,316525.0
2016-07-07 11:00:00,54.67,54.68,54.55,54.64,1011424.0,42.0652,42.0729,41.9729,42.0422,1011424.0
2016-07-07 11:10:00,54.65,54.67,54.53,54.57,495938.0,42.0499,42.0652,41.9575,41.9883,495938.0
2016-07-07 11:20:00,54.56,54.59,54.48,54.57,830350.0,41.9806,42.0037,41.9191,41.9883,830350.0
2016-07-07 11:30:00,54.58,54.59,54.49,54.56,708673.0,41.996,42.0037,41.9267,41.9806,708673.0
2016-07-07 11:40:00,54.55,54.59,54.45,54.48,383212.0,41.9729,42.0037,41.896,41.9191,383212.0
2016-07-07 11:50:00,54.48,54.54,54.45,54.54,200543.0,41.9191,41.9652,41.896,41.9652,200543.0
2016-07-07 12:00:00,54.54,54.55,54.46,54.47,479314.0,41.9652,41.9729,41.9037,41.9114,479314.0
2016-07-07 12:10:00,54.48,54.55,54.48,54.52,181382.0,41.9191,41.9729,41.9191,41.9498,181382.0
2016-07-07 12:20:00,54.52,54.53,54.43,54.52,410267.0,41.9498,41.9575,41.8806,41.9498,410267.0
2016-07-07 12:30:00,54.53,54.54,54.49,54.51,298134.0,41.9575,41.9652,41.9267,41.9421,298134.0
2016-07-07 12:40:00,54.5,54.52,54.44,54.45,182282.0,41.9344,41.9498,41.8883,41.896,182282.0
2016-07-07 12:50:00,54.45,54.45,54.36,54.38,375950.0,41.896,41.896,41.8267,41.8421,375950.0
2016-07-07 13:00:00,54.37,54.39,54.29,54.35,370031.0,41.8344,41.8498,41.7729,41.819,370031.0
2016-07-07 13:10:00,54.34,54.38,54.31,54.37,171939.0,41.8113,41.8421,41.7882,41.8344,171939.0
2016-07-07 13:20:00,54.37,54.41,54.34,54.35,408496.0,41.8344,41.8652,41.8113,41.819,408496.0
2016-07-07 13:30:00,54.36,54.43,54.36,54.4,253314.0,41.8267,41.8806,41.8267,41.8575,253314.0
2016-07-07 13:40:00,54.4,54.41,54.34,54.36,228168.0,41.8575,41.8652,41.8113,41.8267,228168.0
2016-07-07 13:50:00,54.36,54.38,54.32,54.38,1743567.0,41.8267,41.8421,41.7959,41.8421,1743567.0
2016-07-07 14:00:00,54.38,54.43,54.33,54.35,525950.0,41.8421,41.8806,41.8036,41.819,525950.0
2016-07-07 14:10:00,54.35,54.35,54.26,54.28,313664.0,41.819,41.819,41.7498,41.7652,313664.0
2016-07-07 14:20:00,54.28,54.35,54.26,54.3,986305.0,41.7652,41.819,41.7498,41.7806,986305.0
2016-07-07 14:30:00,54.31,54.33,54.25,54.28,414695.0,41.7882,41.8036,41.7421,41.7652,414695.0
2016-07-07 14:40:00,54.28,54.31,54.25,54.29,504809.0,41.7652,41.7882,41.7421,41.7729,504809.0
2016-07-07 14:50:00,54.29,54.34,54.25,54.27,366081.0,41.7729,41.8113,41.7421,41.7575,366081.0
2016-07-07 15:00:00,54.27,54.39,54.25,54.38,797141.0,41.7575,41.8498,41.7421,41.8421,797141.0
2016-07-07 15:10:00,54.39,54.4,54.33,54.37,420149.0,41.8498,41.8575,41.8036,41.8344,420149.0
2016-07-07 15:20:00,54.37,54.38,54.32,54.36,210668.0,41.8344,41.8421,41.7959,41.8267,210668.0
2016-07-07 15:30:00,54.37,54.44,54.35,54.41,606386.0,41.8344,41.8883,41.819,41.8652,606386.0
2016-07-07 15:40:00,54.42,54.46,54.4,54.43,765498.0,41.8729,41.9037,41.8575,41.8806,765498.0
2016-07-07 15:50:00,54.43,54.46,54.41,54.43,2875175.0,41.8806,41.9037,41.8652,41.8806,2875175.0
2016-07-08 09:30:00,55.04,55.08,54.91,54.94,1704071.0,42.3499,42.3807,42.2499,42.273,1704071.0
2016-07-08 09:40:00,54.94,55.05,54.92,55.03,789869.0,42.273,42.3576,42.2576,42.3422,789869.0
2016-07-08 09:50:00,55.04,55.08,54.99,55.01,345401.0,42.3499,42.3807,42.3115,42.3269,345401.0
2016-07-08 10:00:00,55.02,55.12,55.0,55.11,784987.0,42.3345,42.4115,42.3192,42.4038,784987.0
2016-07-08 10:10:00,55.12,55.16,55.07,55.08,341261.0,42.4115,42.4423,42.373,42.3807,341261.0
2016-07-08 10:20:00,55.07,55.1,55.0,55.06,860573.0,42.373,42.3961,42.3192,42.3653,860573.0
2016-07-08 10:30:00,55.06,55.11,54.97,55.05,502740.0,42.3653,42.4038,42.2961,42.3576,502740.0
2016-07-08 10:40:00,55.05,55.09,55.03,55.06,726422.0,42.3576,42.3884,42.3422,42.3653,726422.0
2016-07-08 10:50:00,55.06,55.16,55.05,55.15,1020361.0,42.3653,42.4423,42.3576,42.4346,1020361.0
2016-07-08 11:00:00,55.15,55.17,55.11,55.14,403387.0,42.4346,42.45,42.4038,42.4269,403387.0
2016-07-08 11:10:00,55.14,55.21,55.14,55.21,327898.0,42.4269,42.4807,42.4269,42.4807,327898.0
2016-07-08 11:20:00,55.22,55.24,55.16,55.21,526117.0,42.4884,42.5038,42.4423,42.4807,526117.0
2016-07-08 11:30:00,55.22,55.22,55.14,55.17,650246.0,42.4884,42.4884,42.4269,42.45,650246.0
2016-07-08 11:40:00,55.17,55.18,55.13,55.15,315225.0,42.45,42.4577,42.4192,42.4346,315225.0
2016-07-08 11:50:00,55.16,55.18,55.08,55.1,272726.0,42.4423,42.4577,42.3807,42.3961,272726.0
2016-07-08 12:00:00,55.1,55.13,55.08,55.11,208440.0,42.3961,42.4192,42.3807,42.4038,208440.0
2016-07-08 12:10:00,55.12,55.15,55.1,55.1,175456.0,42.4115,42.4346,42.3961,42.3961,175456.0
2016-07-08 12:20:00,55.11,55.13,55.08,55.1,296073.0,42.4038,42.4192,42.3807,42.3961,296073.0
2016-07-08 12:30:00,55.11,55.15,55.08,55.14,381145.0,42.4038,42.4346,42.3807,42.4269,381145.0
2016-07-08 12:40:00,55.14,55.2,55.13,55.19,619344.0,42.4269,42.473,42.4192,42.4654,619344.0
2016-07-08 12:50:00,55.19,55.22,55.16,55.18,603101.0,42.4654,42.4884,42.4423,42.4577,603101.0
2016-07-08 13:00:00,55.17,55.22,55.17,55.21,300849.0,42.45,42.4884,42.45,42.4807,300849.0
2016-07-08 13:10:00,55.22,55.22,55.18,55.18,201814.0,42.4884,42.4884,42.4577,42.4577,201814.0
2016-07-08 13:20:00,55.19,55.21,55.18,55.2,207935.0,42.4654,42.4807,42.4577,42.473,207935.0
2016-07-08 13:30:00,55.2,55.22,55.17,55.18,256798.0,42.473,42.4884,42.45,42.4577,256798.0
2016-07-08 13:40:00,55.18,55.22,55.16,55.19,219173.0,42.4577,42.4884,42.4423,42.4654,219173.0
2016-07-08 13:50:00,55.18,55.2,55.15,55.2,273858.0,42.4577,42.473,42.4346,42.473,273858.0
2016-07-08 14:00:00,55.2,55.21,55.16,55.19,283784.0,42.473,42.4807,42.4423,42.4654,283784.0
2016-07-08 14:10:00,55.19,55.23,55.18,55.23,839516.0,42.4654,42.4961,42.4577,42.4961,839516.0
2016-07-08 14:20:00,55.22,55.26,55.22,55.24,197228.0,42.4884,42.5192,42.4884,42.5038,197228.0
2016-07-08 14:30:00,55.24,55.28,55.23,55.24,202464.0,42.5038,42.5346,42.4961,42.5038,202464.0
2016-07-08 14:40:00,55.24,55.26,55.23,55.25,502328.0,42.5038,42.5192,42.4961,42.5115,502328.0
2016-07-08 14:50:00,55.25,55.29,55.24,55.24,341723.0,42.5115,42.5423,42.5038,42.5038,341723.0
2016-07-08 15:00:00,55.24,55.27,55.23,55.27,352373.0,42.5038,42.5269,42.4961,42.5269,352373.0
2016-07-08 15:10:00,55.27,55.29,55.24,55.27,446118.0,42.5269,42.5423,42.5038,42.5269,446118.0
2016-07-08 15:20:00,55.28,55.29,55.24,55.25,176941.0,42.5346,42.5423,42.5038,42.5115,176941.0
2016-07-08 15:30:00,55.24,55.27,55.22,55.26,806046.0,42.5038,42.5269,42.4884,42.5192,806046.0
2016-07-08 15:40:00,55.26,55.27,55.23,55.27,395163.0,42.5192,42.5269,42.4961,42.5269,395163.0
2016-07-08 15:50:00,55.27,55.34,55.25,55.25,3164278.0,42.5269,42.5808,42.5115,42.5115,3164278.0
2016-07-11 09:30:00,55.99,56.09,55.97,56.04,1452239.0,43.0809,43.1578,43.0655,43.1194,1452239.0
2016-07-11 09:40:00,56.04,56.1,56.01,56.02,1184156.0,43.1194,43.1655,43.0963,43.104,1184156.0
2016-07-11 09:50:00,56.02,56.03,55.96,56.01,787993.0,43.104,43.1117,43.0578,43.0963,787993.0
2016-07-11 10:00:00,56.01,56.06,55.94,56.05,586649.0,43.0963,43.1348,43.0424,43.1271,586649.0
2016-07-11 10:10:00,56.05,56.06,56.0,56.05,461426.0,43.1271,43.1348,43.0886,43.1271,461426.0
2016-07-11 10:20:00,56.05,56.08,55.97,55.98,557292.0,43.1271,43.1502,43.0655,43.0732,557292.0
2016-07-11 10:30:00,55.99,56.07,55.99,56.07,331164.0,43.0809,43.1425,43.0809,43.1425,331164.0
2016-07-11 10:40:00,56.06,56.13,56.02,56.1,350673.0,43.1348,43.1886,43.104,43.1655,350673.0
2016-07-11 10:50:00,56.1,56.17,56.09,56.15,341603.0,43.1655,43.2194,43.1578,43.204,341603.0
2016-07-11 11:00:00,56.15,56.2,56.14,56.18,437389.0,43.204,43.2425,43.1963,43.2271,437389.0
2016-07-11 11:10:00,56.18,56.21,56.15,56.16,200272.0,43.2271,43.2502,43.204,43.2117,200272.0
2016-07-11 11:20:00,56.16,56.18,56.12,56.15,1231134.0,43.2117,43.2271,43.1809,43.204,1231134.0
2016-07-11 11:30:00,56.15,56.21,56.13,56.15,945400.0,43.204,43.2502,43.1886,43.204,945400.0
2016-07-11 11:40:00,56.16,56.19,56.12,56.14,293421.0,43.2117,43.2348,43.1809,43.1963,293421.0
2016-07-11 11:50:00,56.15,56.21,56.15,56.18,388986.0,43.204,43.2502,43.204,43.2271,388986.0
2016-07-11 12:00:00,56.18,56.21,56.15,56.17,407217.0,43.2271,43.2502,43.204,43.2194,407217.0
2016-07-11 12:10:00,56.17,56.19,56.15,56.19,178394.0,43.2194,43.2348,43.204,43.2348,178394.0
2016-07-11 12:20:00,56.19,56.19,56.15,56.16,264370.0,43.2348,43.2348,43.204,43.2117,264370.0
2016-07-11 12:30:00,56.17,56.21,56.16,56.21,171486.0,43.2194,43.2502,43.2117,43.2502,171486.0
2016-07-11 12:40:00,56.21,56.26,56.21,56.22,272836.0,43.2502,43.2887,43.2502,43.2579,272836.0
2016-07-11 12:50:00,56.22,56.24,56.2,56.22,111151.0,43.2579,43.2733,43.2425,43.2579,111151.0
2016-07-11 13:00:00,56.21,56.24,56.2,56.21,239812.0,43.2502,43.2733,43.2425,43.2502,239812.0
2016-07-11 13:10:00,56.21,56.23,56.17,56.17,290478.0,43.2502,43.2656,43.2194,43.2194,290478.0
2016-07-11 13:20:00,56.17,56.18,56.14,56.16,219861.0,43.2194,43.2271,43.1963,43.2117,219861.0
2016-07-11 13:30:00,56.15,56.2,56.15,56.2,378221.0,43.204,43.2425,43.204,43.2425,378221.0
2016-07-11 13:40:00,56.2,56.25,56.18,56.23,247917.0,43.2425,43.281,43.2271,43.2656,247917.0
2016-07-11 13:50:00,56.23,56.26,56.18,56.19,235043.0,43.2656,43.2887,43.2271,43.2348,235043.0
2016-07-11 14:00:00,56.19,56.19,56.13,56.18,503741.0,43.2348,43.2348,43.1886,43.2271,503741.0
2016-07-11 14:10:00,56.19,56.22,56.18,56.18,319618.0,43.2348,43.2579,43.2271,43.2271,319618.0
2016-07-11 14:20:00,56.19,56.23,56.17,56.21,274255.0,43.2348,43.2656,43.2194,43.2502,274255.0
2016-07-11 14:30:00,56.21,56.25,56.19,56.23,340828.0,43.2502,43.281,43.2348,43.2656,340828.0
2016-07-11 14:40:00,56.23,56.24,56.18,56.21,251984.0,43.2656,43.2733,43.2271,43.2502,251984.0
2016-07-11 14:50:00,56.2,56.23,56.18,56.2,221251.0,43.2425,43.2656,43.2271,43.2425,221251.0
2016-07-11 15:00:00,56.2,56.26,56.19,56.26,198697.0,43.2425,43.2887,43.2348,43.2887,198697.0
2016-07-11 15:10:00,56.26,56.29,56.25,56.28,451580.0,43.2887,43.3117,43.281,43.304,451580.0
2016-07-11 15:20:00,56.28,56.28,56.19,56.2,312390.0,43.304,43.304,43.2348,43.2425,312390.0
2016-07-11 15:30:00,56.19,56.22,56.16,56.22,647013.0,43.2348,43.2579,43.2117,43.2579,647013.0
2016-07-11 15:40:00,56.22,56.22,56.15,56.17,902284.0,43.2579,43.2579,43.204,43.2194,902284.0
2016-07-11 15:50:00,56.17,56.17,56.05,56.07,3174041.0,43.2194,43.2194,43.1271,43.1425,3174041.0
2016-07-12 09:30:00,56.87,56.92,56.84,56.9,1964671.0,43.758,43.7965,43.7349,43.7811,1964671.0
2016-07-12 09:40:00,56.89,56.93,56.87,56.88,1653195.0,43.7734,43.8042,43.758,43.7657,1653195.0
2016-07-12 09:50:00,56.88,56.96,56.86,56.87,749589.0,43.7657,43.8273,43.7503,43.758,749589.0
2016-07-12 10:00:00,56.87,56.91,56.79,56.79,432894.0,43.758,43.7888,43.6965,43.6965,432894.0
2016-07-12 10:10:00,56.79,56.83,56.75,56.79,448262.0,43.6965,43.7272,43.6657,43.6965,448262.0
2016-07-12 10:20:00,56.79,56.84,56.76,56.83,305314.0,43.6965,43.7349,43.6734,43.7272,305314.0
2016-07-12 10:30:00,56.84,56.89,56.83,56.85,191907.0,43.7349,43.7734,43.7272,43.7426,191907.0
2016-07-12 10:40:00,56.86,56.93,56.85,56.9,379030.0,43.7503,43.8042,43.7426,43.7811,379030.0
2016-07-12 10:50:00,56.9,56.91,56.8,56.83,429536.0,43.7811,43.7888,43.7042,43.7272,429536.0
2016-07-12 11:00:00,56.83,56.86,56.8,56.84,1191412.0,43.7272,43.7503,43.7042,43.7349,1191412.0
2016-07-12 11:10:00,56.84,56.85,56.8,56.8,739501.0,43.7349,43.7426,43.7042,43.7042,739501.0
2016-07-12 11:20:00,56.8,56.9,56.8,56.86,1029128.0,43.7042,43.7811,43.7042,43.7503,1029128.0
2016-07-12 11:30:00,56.86,56.89,56.83,56.89,516427.0,43.7503,43.7734,43.7272,43.7734,516427.0
2016-07-12 11:40:00,56.88,56.94,56.88,56.92,602939.0,43.7657,43.8119,43.7657,43.7965,602939.0
2016-07-12 11:50:00,56.92,56.96,56.91,56.94,190322.0,43.7965,43.8273,43.7888,43.8119,190322.0
2016-07-12 12:00:00,56.95,56.97,56.94,56.96,240486.0,43.8196,43.835,43.8119,43.8273,240486.0
2016-07-12 12:10:00,56.96,57.0,56.95,56.98,259010.0,43.8273,43.858,43.8196,43.8427,259010.0
2016-07-12 12:20:00,56.99,57.06,56.98,57.05,413303.0,43.8503,43.9042,43.8427,43.8965,413303.0
2016-07-12 12:30:00,57.05,57.09,57.04,57.05,525398.0,43.8965,43.9273,43.8888,43.8965,525398.0
2016-07-12 12:40:00,57.05,57.05,56.96,56.96,357486.0,43.8965,43.8965,43.8273,43.8273,357486.0
2016-07-12 12:50:00,56.97,57.02,56.96,57.01,301430.0,43.835,43.8734,43.8273,43.8657,301430.0
2016-07-12 13:00:00,57.01,57.04,56.98,56.98,189151.0,43.8657,43.8888,43.8427,43.8427,189151.0
2016-07-12 13:10:00,56.98,56.99,56.95,56.97,187933.0,43.8427,43.8503,43.8196,43.835,187933.0
2016-07-12 13:20:00,56.97,56.99,56.96,56.97,207757.0,43.835,43.8503,43.8273,43.835,207757.0
2016-07-12 13:30:00,56.98,57.0,56.97,56.98,368774.0,43.8427,43.858,43.835,43.8427,368774.0
2016-07-12 13:40:00,56.98,56.99,56.94,56.94,293994.0,43.8427,43.8503,43.8119,43.8119,293994.0
2016-07-12 13:50:00,56.95,56.97,56.9,56.91,328579.0,43.8196,43.835,43.7811,43.7888,328579.0
2016-07-12 14:00:00,56.91,56.94,56.89,56.91,330154.0,43.7888,43.8119,43.7734,43.7888,330154.0
2016-07-12 14:10:00,56.91,56.97,56.91,56.95,508815.0,43.7888,43.835,43.7888,43.8196,508815.0
2016-07-12 14:20:00,56.95,56.95,56.92,56.94,2352568.0,43.8196,43.8196,43.7965,43.8119,2352568.0
2016-07-12 14:30:00,56.94,56.95,56.92,56.92,249056.0,43.8119,43.8196,43.7965,43.7965,249056.0
2016-07-12 14:40:00,56.93,56.96,56.92,56.96,275229.0,43.8042,43.8273,43.7965,43.8273,275229.0
2016-07-12 14:50:00,56.96,56.98,56.9,56.91,372322.0,43.8273,43.8427,43.7811,43.7888,372322.0
2016-07-12 15:00:00,56.91,56.94,56.85,56.86,401657.0,43.7888,43.8119,43.7426,43.7503,401657.0
2016-07-12 15:10:00,56.86,56.89,56.84,56.86,278486.0,43.7503,43.7734,43.7349,43.7503,278486.0
2016-07-12 15:20:00,56.86,56.92,56.85,56.89,334884.0,43.7503,43.7965,43.7426,43.7734,334884.0
2016-07-12 15:30:00,56.9,56.92,56.86,56.92,454689.0,43.7811,43.7965,43.7503,43.7965,454689.0
2016-07-12 15:40:00,56.92,56.93,56.86,56.88,608689.0,43.7965,43.8042,43.7503,43.7657,608689.0
2016-07-12 15:50:00,56.88,56.88,56.81,56.84,3101849.0,43.7657,43.7657,43.7118,43.7349,3101849.0
2016-07-13 09:30:00,56.96,56.99,56.87,56.89,1332317.0,43.8273,43.8503,43.758,43.7734,1332317.0
2016-07-13 09:40:00,56.89,56.92,56.84,56.85,1216232.0,43.7734,43.7965,43.7349,43.7426,1216232.0
2016-07-13 09:50:00,56.86,56.89,56.81,56.85,583196.0,43.7503,43.7734,43.7118,43.7426,583196.0
2016-07-13 10:00:00,56.86,56.95,56.85,56.92,1109811.0,43.7503,43.8196,43.7426,43.7965,1109811.0
2016-07-13 10:10:00,56.92,57.01,56.92,56.98,479034.0,43.7965,43.8657,43.7965,43.8427,479034.0
2016-07-13 10:20:00,56.97,57.02,56.96,57.0,325629.0,43.835,43.8734,43.8273,43.858,325629.0
2016-07-13 10:30:00,57.0,57.09,56.93,57.03,690324.0,43.858,43.9273,43.8042,43.8811,690324.0
2016-07-13 10:40:00,57.03,57.1,57.01,57.03,514414.0,43.8811,43.935,43.8657,43.8811,514414.0
2016-07-13 10:50:00,57.03,57.05,56.97,57.01,425214.0,43.8811,43.8965,43.835,43.8657,425214.0
2016-07-13 11:00:00,57.0,57.02,56.9,56.94,638191.0,43.858,43.8734,43.7811,43.8119,638191.0
2016-07-13 11:10:00,56.94,56.96,56.88,56.89,655294.0,43.8119,43.8273,43.7657,43.7734,655294.0
2016-07-13 11:20:00,56.89,56.95,56.88,56.93,788484.0,43.7734,43.8196,43.7657,43.8042,788484.0
2016-07-13 11:30:00,56.93,56.93,56.78,56.81,1338383.0,43.8042,43.8042,43.6888,43.7118,1338383.0
2016-07-13 11:40:00,56.81,56.84,56.71,56.73,696123.0,43.7118,43.7349,43.6349,43.6503,696123.0
2016-07-13 11:50:00,56.73,56.81,56.71,56.78,478606.0,43.6503,43.7118,43.6349,43.6888,478606.0
2016-07-13 12:00:00,56.78,56.83,56.77,56.8,435879.0,43.6888,43.7272,43.6811,43.7042,435879.0
2016-07-13 12:10:00,56.8,56.83,56.79,56.8,317740.0,43.7042,43.7272,43.6965,43.7042,317740.0
2016-07-13 12:20:00,56.8,56.82,56.75,56.76,391008.0,43.7042,43.7195,43.6657,43.6734,391008.0
2016-07-13 12:30:00,56.76,56.8,56.74,56.77,470192.0,43.6734,43.7042,43.658,43.6811,470192.0
2016-07-13 12:40:00,56.76,56.82,56.74,56.8,304774.0,43.6734,43.7195,43.658,43.7042,304774.0
2016-07-13 12:50:00,56.8,56.83,56.79,56.82,350028.0,43.7042,43.7272,43.6965,43.7195,350028.0
2016-07-13 13:00:00,56.82,56.87,56.81,56.85,350455.0,43.7195,43.758,43.7118,43.7426,350455.0
2016-07-13 13:10:00,56.85,56.87,56.83,56.86,250247.0,43.7426,43.758,43.7272,43.7503,250247.0
2016-07-13 13:20:00,56.86,56.86,56.76,56.78,409427.0,43.7503,43.7503,43.6734,43.6888,409427.0
2016-07-13 13:30:00,56.78,56.81,56.76,56.81,323614.0,43.6888,43.7118,43.6734,43.7118,323614.0
2016-07-13 13:40:00,56.81,56.86,56.8,56.85,324750.0,43.7118,43.7503,43.7042,43.7426,324750.0
2016-07-13 13:50:00,56.85,56.85,56.77,56.8,401523.0,43.7426,43.7426,43.6811,43.7042,401523.0
2016-07-13 14:00:00,56.8,56.84,56.77,56.84,947335.0,43.7042,43.7349,43.6811,43.7349,947335.0
2016-07-13 14:10:00,56.84,56.89,56.81,56.82,1128657.0,43.7349,43.7734,43.7118,43.7195,1128657.0
2016-07-13 14:20:00,56.82,56.89,56.81,56.88,1525918.0,43.7195,43.7734,43.7118,43.7657,1525918.0
2016-07-13 14:30:00,56.88,56.89,56.82,56.84,1366067.0,43.7657,43.7734,43.7195,43.7349,1366067.0
2016-07-13 14:40:00,56.84,56.86,56.81,56.85,357306.0,43.7349,43.7503,43.7118,43.7426,357306.0
2016-07-13 14:50:00,56.86,56.86,56.81,56.85,430657.0,43.7503,43.7503,43.7118,43.7426,430657.0
2016-07-13 15:00:00,56.85,56.89,56.83,56.86,266976.0,43.7426,43.7734,43.7272,43.7503,266976.0
2016-07-13 15:10:00,56.86,56.87,56.8,56.83,338768.0,43.7503,43.758,43.7042,43.7272,338768.0
2016-07-13 15:20:00,56.83,56.85,56.81,56.82,313525.0,43.7272,43.7426,43.7118,43.7195,313525.0
2016-07-13 15:30:00,56.83,56.89,56.81,56.85,730466.0,43.7272,43.7734,43.7118,43.7426,730466.0
2016-07-13 15:40:00,56.85,56.86,56.81,56.82,401661.0,43.7426,43.7503,43.7118,43.7195,401661.0
2016-07-13 15:50:00,56.83,56.83,56.77,56.79,1154820.0,43.7272,43.7272,43.6811,43.6965,1154820.0
2016-07-14 09:30:00,57.3,57.34,57.24,57.28,1469200.0,44.0889,44.1196,44.0427,44.0735,1469200.0
2016-07-14 09:40:00,57.28,57.28,57.19,57.2,1169745.0,44.0735,44.0735,44.0042,44.0119,1169745.0
2016-07-14 09:50:00,57.2,57.31,57.19,57.28,688462.0,44.0119,44.0966,44.0042,44.0735,688462.0
2016-07-14 10:00:00,57.29,57.41,57.29,57.36,721491.0,44.0812,44.1735,44.0812,44.135,721491.0
2016-07-14 10:10:00,57.36,57.37,57.28,57.29,532603.0,44.135,44.1427,44.0735,44.0812,532603.0
2016-07-14 10:20:00,57.29,57.37,57.29,57.37,779046.0,44.0812,44.1427,44.0812,44.1427,779046.0
2016-07-14 10:30:00,57.38,57.43,57.36,57.39,519785.0,44.1504,44.1889,44.135,44.1581,519785.0
2016-07-14 10:40:00,57.39,57.41,57.33,57.35,347668.0,44.1581,44.1735,44.112,44.1273,347668.0
2016-07-14 10:50:00,57.34,57.35,57.28,57.3,323003.0,44.1196,44.1273,44.0735,44.0889,323003.0
2016-07-14 11:00:00,57.3,57.39,57.27,57.39,467340.0,44.0889,44.1581,44.0658,44.1581,467340.0
2016-07-14 11:10:00,57.39,57.4,57.29,57.31,370748.0,44.1581,44.1658,44.0812,44.0966,370748.0
2016-07-14 11:20:00,57.31,57.37,57.3,57.36,510916.0,44.0966,44.1427,44.0889,44.135,510916.0
2016-07-14 11:30:00,57.36,57.37,57.25,57.28,998042.0,44.135,44.1427,44.0504,44.0735,998042.0
2016-07-14 11:40:00,57.27,57.3,57.25,57.27,342232.0,44.0658,44.0889,44.0504,44.0658,342232.0
2016-07-14 11:50:00,57.27,57.3,57.24,57.24,371146.0,44.0658,44.0889,44.0427,44.0427,371146.0
2016-07-14 12:00:00,57.24,57.32,57.24,57.3,292700.0,44.0427,44.1043,44.0427,44.0889,292700.0
2016-07-14 12:10:00,57.31,57.33,57.29,57.3,193877.0,44.0966,44.112,44.0812,44.0889,193877.0
2016-07-14 12:20:00,57.3,57.31,57.26,57.28,328487.0,44.0889,44.0966,44.0581,44.0735,328487.0
2016-07-14 12:30:00,57.27,57.31,57.27,57.3,305998.0,44.0658,44.0966,44.0658,44.0889,305998.0
2016-07-14 12:40:00,57.3,57.32,57.26,57.29,344819.0,44.0889,44.1043,44.0581,44.0812,344819.0
2016-07-14 12:50:00,57.29,57.31,57.25,57.27,370390.0,44.0812,44.0966,44.0504,44.0658,370390.0
2016-07-14 13:00:00,57.28,57.28,57.24,57.27,258326.0,44.0735,44.0735,44.0427,44.0658,258326.0
2016-07-14 13:10:00,57.27,57.29,57.21,57.23,345718.0,44.0658,44.0812,44.0196,44.035,345718.0
2016-07-14 13:20:00,57.22,57.24,57.19,57.19,308490.0,44.0273,44.0427,44.0042,44.0042,308490.0
2016-07-14 13:30:00,57.2,57.23,57.17,57.23,424338.0,44.0119,44.035,43.9888,44.035,424338.0
2016-07-14 13:40:00,57.23,57.25,57.21,57.23,286815.0,44.035,44.0504,44.0196,44.035,286815.0
2016-07-14 13:50:00,57.23,57.24,57.18,57.21,240648.0,44.035,44.0427,43.9965,44.0196,240648.0
2016-07-14 14:00:00,57.22,57.23,57.19,57.23,282073.0,44.0273,44.035,44.0042,44.035,282073.0
2016-07-14 14:10:00,57.23,57.3,57.22,57.3,261838.0,44.035,44.0889,44.0273,44.0889,261838.0
2016-07-14 14:20:00,57.3,57.3,57.27,57.3,198253.0,44.0889,44.0889,44.0658,44.0889,198253.0
2016-07-14 14:30:00,57.29,57.3,57.26,57.3,346496.0,44.0812,44.0889,44.0581,44.0889,346496.0
2016-07-14 14:40:00,57.29,57.31,57.26,57.28,453035.0,44.0812,44.0966,44.0581,44.0735,453035.0
2016-07-14 14:50:00,57.28,57.31,57.27,57.29,363736.0,44.0735,44.0966,44.0658,44.0812,363736.0
2016-07-14 15:00:00,57.29,57.35,57.28,57.33,290827.0,44.0812,44.1273,44.0735,44.112,290827.0
2016-07-14 15:10:00,57.34,57.35,57.31,57.33,164420.0,44.1196,44.1273,44.0966,44.112,164420.0
2016-07-14 15:20:00,57.33,57.33,57.3,57.32,756396.0,44.112,44.112,44.0889,44.1043,756396.0
2016-07-14 15:30:00,57.31,57.33,57.27,57.27,570459.0,44.0966,44.112,44.0658,44.0658,570459.0
2016-07-14 15:40:00,57.28,57.28,57.23,57.25,585497.0,44.0735,44.0735,44.035,44.0504,585497.0
2016-07-14 15:50:00,57.25,57.27,57.21,57.25,2923242.0,44.0504,44.0658,44.0196,44.0504,2923242.0
2016-07-15 09:30:00,57.1,57.13,56.99,57.03,1111994.0,43.935,43.9581,43.8503,43.8811,1111994.0
2016-07-15 09:40:00,57.02,57.06,56.98,57.04,781708.0,43.8734,43.9042,43.8427,43.8888,781708.0
2016-07-15 09:50:00,57.05,57.09,56.98,57.01,1055171.0,43.8965,43.9273,43.8427,43.8657,1055171.0
2016-07-15 10:00:00,57.01,57.07,56.99,57.04,543641.0,43.8657,43.9119,43.8503,43.8888,543641.0
2016-07-15 10:10:00,57.04,57.06,56.93,56.94,910883.0,43.8888,43.9042,43.8042,43.8119,910883.0
2016-07-15 10:20:00,56.94,57.03,56.94,57.01,388289.0,43.8119,43.8811,43.8119,43.8657,388289.0
2016-07-15 10:30:00,57.01,57.02,56.97,57.01,1077923.0,43.8657,43.8734,43.835,43.8657,1077923.0
2016-07-15 10:40:00,57.02,57.04,56.98,57.0,790296.0,43.8734,43.8888,43.8427,43.858,790296.0
2016-07-15 10:50:00,57.0,57.05,56.99,57.01,498576.0,43.858,43.8965,43.8503,43.8657,498576.0
2016-07-15 11:00:00,57.01,57.03,56.94,56.96,422298.0,43.8657,43.8811,43.8119,43.8273,422298.0
2016-07-15 11:10:00,56.95,56.96,56.89,56.92,572460.0,43.8196,43.8273,43.7734,43.7965,572460.0
2016-07-15 11:20:00,56.92,56.98,56.91,56.97,1460359.0,43.7965,43.8427,43.7888,43.835,1460359.0
2016-07-15 11:30:00,56.96,57.01,56.95,56.96,1017307.0,43.8273,43.8657,43.8196,43.8273,1017307.0
2016-07-15 11:40:00,56.96,56.98,56.92,56.93,188304.0,43.8273,43.8427,43.7965,43.8042,188304.0
2016-07-15 11:50:00,56.93,56.94,56.87,56.87,284151.0,43.8042,43.8119,43.758,43.758,284151.0
2016-07-15 12:00:00,56.88,56.94,56.87,56.92,245586.0,43.7657,43.8119,43.758,43.7965,245586.0
2016-07-15 12:10:00,56.93,56.93,56.86,56.86,410020.0,43.8042,43.8042,43.7503,43.7503,410020.0
2016-07-15 12:20:00,56.87,56.91,56.84,56.88,326123.0,43.758,43.7888,43.7349,43.7657,326123.0
2016-07-15 12:30:00,56.88,56.88,56.84,56.87,304131.0,43.7657,43.7657,43.7349,43.758,304131.0
2016-07-15 12:40:00,56.88,56.88,56.84,56.85,255828.0,43.7657,43.7657,43.7349,43.7426,255828.0
2016-07-15 12:50:00,56.86,56.89,56.84,56.88,193834.0,43.7503,43.7734,43.7349,43.7657,193834.0
2016-07-15 13:00:00,56.88,56.91,56.87,56.88,191236.0,43.7657,43.7888,43.758,43.7657,191236.0
2016-07-15 13:10:00,56.89,56.94,56.88,56.93,289497.0,43.7734,43.8119,43.7657,43.8042,289497.0
2016-07-15 13:20:00,56.93,56.95,56.9,56.91,181869.0,43.8042,43.8196,43.7811,43.7888,181869.0
2016-07-15 13:30:00,56.91,56.91,56.87,56.9,167854.0,43.7888,43.7888,43.758,43.7811,167854.0
2016-07-15 13:40:00,56.9,56.93,56.89,56.92,176667.0,43.7811,43.8042,43.7734,43.7965,176667.0
2016-07-15 13:50:00,56.93,56.95,56.89,56.91,327498.0,43.8042,43.8196,43.7734,43.7888,327498.0
2016-07-15 14:00:00,56.91,56.94,56.89,56.9,285796.0,43.7888,43.8119,43.7734,43.7811,285796.0
2016-07-15 14:10:00,56.9,56.94,56.89,56.92,376749.0,43.7811,43.8119,43.7734,43.7965,376749.0
2016-07-15 14:20:00,56.91,56.92,56.88,56.91,266561.0,43.7888,43.7965,43.7657,43.7888,266561.0
2016-07-15 14:30:00,56.91,56.95,56.89,56.9,611885.0,43.7888,43.8196,43.7734,43.7811,611885.0
2016-07-15 14:40:00,56.9,56.97,56.89,56.94,1713650.0,43.7811,43.835,43.7734,43.8119,1713650.0
2016-07-15 14:50:00,56.94,56.97,56.93,56.95,349279.0,43.8119,43.835,43.8042,43.8196,349279.0
2016-07-15 15:00:00,56.95,56.99,56.95,56.98,183767.0,43.8196,43.8503,43.8196,43.8427,183767.0
2016-07-15 15:10:00,56.98,56.98,56.95,56.98,286040.0,43.8427,43.8427,43.8196,43.8427,286040.0
2016-07-15 15:20:00,56.98,57.02,56.96,57.01,402633.0,43.8427,43.8734,43.8273,43.8657,402633.0
2016-07-15 15:30:00,57.01,57.06,56.99,56.99,636784.0,43.8657,43.9042,43.8503,43.8503,636784.0
2016-07-15 15:40:00,57.0,57.0,56.94,56.96,626079.0,43.858,43.858,43.8119,43.8273,626079.0
2016-07-15 15:50:00,56.96,57.0,56.94,56.95,3732937.0,43.8273,43.858,43.8119,43.8196,3732937.0
2016-07-18 09:30:00,56.96,56.99,56.92,56.93,690639.0,43.8273,43.8503,43.7965,43.8042,690639.0
2016-07-18 09:40:00,56.93,56.95,56.85,56.89,627543.0,43.8042,43.8196,43.7426,43.7734,627543.0
2016-07-18 09:50:00,56.9,56.98,56.88,56.96,283809.0,43.7811,43.8427,43.7657,43.8273,283809.0
2016-07-18 10:00:00,56.96,57.05,56.94,56.95,490965.0,43.8273,43.8965,43.8119,43.8196,490965.0
2016-07-18 10:10:00,56.96,57.06,56.95,57.05,339825.0,43.8273,43.9042,43.8196,43.8965,339825.0
2016-07-18 10:20:00,57.05,57.1,57.0,57.08,360425.0,43.8965,43.935,43.858,43.9196,360425.0
2016-07-18 10:30:00,57.09,57.15,57.07,57.15,565424.0,43.9273,43.9735,43.9119,43.9735,565424.0
2016-07-18 10:40:00,57.15,57.16,57.07,57.08,467370.0,43.9735,43.9811,43.9119,43.9196,467370.0
2016-07-18 10:50:00,57.08,57.19,57.08,57.17,506286.0,43.9196,44.0042,43.9196,43.9888,506286.0
2016-07-18 11:00:00,57.18,57.26,57.16,57.23,689300.0,43.9965,44.0581,43.9811,44.035,689300.0
2016-07-18 11:10:00,57.23,57.27,57.2,57.22,423376.0,44.035,44.0658,44.0119,44.0273,423376.0
2016-07-18 11:20:00,57.23,57.25,57.17,57.19,857688.0,44.035,44.0504,43.9888,44.0042,857688.0
2016-07-18 11:30:00,57.2,57.21,57.12,57.17,948259.0,44.0119,44.0196,43.9504,43.9888,948259.0
2016-07-18 11:40:00,57.17,57.18,57.15,57.17,190729.0,43.9888,43.9965,43.9735,43.9888,190729.0
2016-07-18 11:50:00,57.17,57.19,57.16,57.17,232794.0,43.9888,44.0042,43.9811,43.9888,232794.0
2016-07-18 12:00:00,57.16,57.17,57.13,57.17,141681.0,43.9811,43.9888,43.9581,43.9888,141681.0
2016-07-18 12:10:00,57.16,57.18,57.14,57.14,206625.0,43.9811,43.9965,43.9658,43.9658,206625.0
2016-07-18 12:20:00,57.13,57.14,57.11,57.12,97211.0,43.9581,43.9658,43.9427,43.9504,97211.0
2016-07-18 12:30:00,57.11,57.12,57.05,57.06,275827.0,43.9427,43.9504,43.8965,43.9042,275827.0
2016-07-18 12:40:00,57.07,57.1,57.05,57.09,229810.0,43.9119,43.935,43.8965,43.9273,229810.0
2016-07-18 12:50:00,57.09,57.11,57.05,57.11,443811.0,43.9273,43.9427,43.8965,43.9427,443811.0
2016-07-18 13:00:00,57.1,57.15,57.1,57.14,227038.0,43.935,43.9735,43.935,43.9658,227038.0
2016-07-18 13:10:00,57.13,57.15,57.09,57.12,196546.0,43.9581,43.9735,43.9273,43.9504,196546.0
2016-07-18 13:20:00,57.12,57.17,57.11,57.15,271602.0,43.9504,43.9888,43.9427,43.9735,271602.0
2016-07-18 13:30:00,57.15,57.18,57.13,57.16,216876.0,43.9735,43.9965,43.9581,43.9811,216876.0
2016-07-18 13:40:00,57.17,57.18,57.14,57.15,597167.0,43.9888,43.9965,43.9658,43.9735,597167.0
2016-07-18 13:50:00,57.16,57.17,57.14,57.17,189922.0,43.9811,43.9888,43.9658,43.9888,189922.0
2016-07-18 14:00:00,57.17,57.18,57.14,57.17,202435.0,43.9888,43.9965,43.9658,43.9888,202435.0
2016-07-18 14:10:00,57.16,57.18,57.11,57.12,187623.0,43.9811,43.9965,43.9427,43.9504,187623.0
2016-07-18 14:20:00,57.12,57.15,57.11,57.14,300013.0,43.9504,43.9735,43.9427,43.9658,300013.0
2016-07-18 14:30:00,57.14,57.15,57.13,57.14,354748.0,43.9658,43.9735,43.9581,43.9658,354748.0
2016-07-18 14:40:00,57.14,57.14,57.12,57.13,232730.0,43.9658,43.9658,43.9504,43.9581,232730.0
2016-07-18 14:50:00,57.13,57.14,57.11,57.13,382080.0,43.9581,43.9658,43.9427,43.9581,382080.0
2016-07-18 15:00:00,57.13,57.13,57.09,57.11,578023.0,43.9581,43.9581,43.9273,43.9427,578023.0
2016-07-18 15:10:00,57.11,57.14,57.1,57.13,264483.0,43.9427,43.9658,43.935,43.9581,264483.0
2016-07-18 15:20:00,57.13,57.14,57.09,57.11,219818.0,43.9581,43.9658,43.9273,43.9427,219818.0
2016-07-18 15:30:00,57.11,57.13,57.1,57.13,248586.0,43.9427,43.9581,43.935,43.9581,248586.0
2016-07-18 15:40:00,57.13,57.14,57.11,57.13,353190.0,43.9581,43.9658,43.9427,43.9581,353190.0
2016-07-18 15:50:00,57.11,57.12,57.08,57.1,1298372.0,43.9427,43.9504,43.9196,43.935,1298372.0
2016-07-19 09:30:00,56.65,56.74,56.63,56.66,762265.0,43.5887,43.658,43.5733,43.5964,762265.0
2016-07-19 09:40:00,56.66,56.69,56.63,56.64,1105992.0,43.5964,43.6195,43.5733,43.581,1105992.0
2016-07-19 09:50:00,56.64,56.67,56.61,56.63,435651.0,43.581,43.6041,43.558,43.5733,435651.0
2016-07-19 10:00:00,56.63,56.64,56.57,56.62,452673.0,43.5733,43.581,43.5272,43.5657,452673.0
2016-07-19 10:10:00,56.63,56.67,56.6,56.61,419988.0,43.5733,43.6041,43.5503,43.558,419988.0
2016-07-19 10:20:00,56.62,56.69,56.61,56.68,476717.0,43.5657,43.6195,43.558,43.6118,476717.0
2016-07-19 10:30:00,56.67,56.68,56.62,56.62,282944.0,43.6041,43.6118,43.5657,43.5657,282944.0
2016-07-19 10:40:00,56.62,56.64,56.56,56.59,415039.0,43.5657,43.581,43.5195,43.5426,415039.0
2016-07-19 10:50:00,56.59,56.65,56.58,56.64,502152.0,43.5426,43.5887,43.5349,43.581,502152.0
2016-07-19 11:00:00,56.65,56.7,56.64,56.66,375648.0,43.5887,43.6272,43.581,43.5964,375648.0
2016-07-19 11:10:00,56.66,56.67,56.6,56.65,438681.0,43.5964,43.6041,43.5503,43.5887,438681.0
2016-07-19 11:20:00,56.65,56.69,56.62,56.68,437152.0,43.5887,43.6195,43.5657,43.6118,437152.0
2016-07-19 11:30:00,56.67,56.7,56.63,56.63,348048.0,43.6041,43.6272,43.5733,43.5733,348048.0
2016-07-19 11:40:00,56.64,56.68,56.56,56.59,250870.0,43.581,43.6118,43.5195,43.5426,250870.0
2016-07-19 11:50:00,56.59,56.6,56.55,56.56,442757.0,43.5426,43.5503,43.5118,43.5195,442757.0
2016-07-19 12:00:00,56.56,56.57,56.52,56.54,350118.0,43.5195,43.5272,43.4887,43.5041,350118.0
2016-07-19 12:10:00,56.54,56.58,56.54,56.56,196232.0,43.5041,43.5349,43.5041,43.5195,196232.0
2016-07-19 12:20:00,56.57,56.59,56.55,56.57,104302.0,43.5272,43.5426,43.5118,43.5272,104302.0
2016-07-19 12:30:00,56.57,56.58,56.55,56.57,179532.0,43.5272,43.5349,43.5118,43.5272,179532.0
2016-07-19 12:40:00,56.57,56.59,56.56,56.59,98235.0,43.5272,43.5426,43.5195,43.5426,98235.0
2016-07-19 12:50:00,56.59,56.61,56.58,56.6,466975.0,43.5426,43.558,43.5349,43.5503,466975.0
2016-07-19 13:00:00,56.6,56.6,56.55,56.56,299847.0,43.5503,43.5503,43.5118,43.5195,299847.0
2016-07-19 13:10:00,56.56,56.56,56.53,56.54,289161.0,43.5195,43.5195,43.4964,43.5041,289161.0
2016-07-19 13:20:00,56.54,56.55,56.52,56.54,170131.0,43.5041,43.5118,43.4887,43.5041,170131.0
2016-07-19 13:30:00,56.54,56.54,56.5,56.54,248834.0,43.5041,43.5041,43.4733,43.5041,248834.0
2016-07-19 13:40:00,56.54,56.56,56.53,56.55,118974.0,43.5041,43.5195,43.4964,43.5118,118974.0
2016-07-19 13:50:00,56.54,56.55,56.5,56.5,126296.0,43.5041,43.5118,43.4733,43.4733,126296.0
2016-07-19 14:00:00,56.51,56.55,56.5,56.54,160612.0,43.481,43.5118,43.4733,43.5041,160612.0
2016-07-19 14:10:00,56.54,56.57,56.52,56.55,1002155.0,43.5041,43.5272,43.4887,43.5118,1002155.0
2016-07-19 14:20:00,56.55,56.57,56.53,56.56,316067.0,43.5118,43.5272,43.4964,43.5195,316067.0
2016-07-19 14:30:00,56.55,56.56,56.52,56.55,282459.0,43.5118,43.5195,43.4887,43.5118,282459.0
2016-07-19 14:40:00,56.55,56.58,56.54,56.55,239177.0,43.5118,43.5349,43.5041,43.5118,239177.0
2016-07-19 14:50:00,56.55,56.57,56.55,56.56,132196.0,43.5118,43.5272,43.5118,43.5195,132196.0
2016-07-19 15:00:00,56.56,56.58,56.55,56.57,757172.0,43.5195,43.5349,43.5118,43.5272,757172.0
2016-07-19 15:10:00,56.57,56.61,56.56,56.6,1147180.0,43.5272,43.558,43.5195,43.5503,1147180.0
2016-07-19 15:20:00,56.6,56.62,56.59,56.61,705313.0,43.5503,43.5657,43.5426,43.558,705313.0
2016-07-19 15:30:00,56.61,56.63,56.6,56.62,639573.0,43.558,43.5733,43.5503,43.5657,639573.0
2016-07-19 15:40:00,56.62,56.65,56.61,56.64,796127.0,43.5657,43.5887,43.558,43.581,796127.0
2016-07-19 15:50:00,56.64,56.66,56.61,56.65,2335298.0,43.581,43.5964,43.558,43.5887,2335298.0
2016-07-20 09:30:00,57.01,57.04,56.91,56.93,1392425.0,43.8657,43.8888,43.7888,43.8042,1392425.0
2016-07-20 09:40:00,56.94,56.98,56.89,56.95,561180.0,43.8119,43.8427,43.7734,43.8196,561180.0
2016-07-20 09:50:00,56.95,56.97,56.92,56.96,807897.0,43.8196,43.835,43.7965,43.8273,807897.0
2016-07-20 10:00:00,56.96,57.03,56.95,57.02,286419.0,43.8273,43.8811,43.8196,43.8734,286419.0
2016-07-20 10:10:00,57.02,57.09,57.01,57.08,190553.0,43.8734,43.9273,43.8657,43.9196,190553.0
2016-07-20 10:20:00,57.09,57.14,57.08,57.09,221509.0,43.9273,43.9658,43.9196,43.9273,221509.0
2016-07-20 10:30:00,57.1,57.18,57.06,57.17,296234.0,43.935,43.9965,43.9042,43.9888,296234.0
2016-07-20 10:40:00,57.17,57.21,57.15,57.17,288323.0,43.9888,44.0196,43.9735,43.9888,288323.0
2016-07-20 10:50:00,57.17,57.2,57.16,57.18,513887.0,43.9888,44.0119,43.9811,43.9965,513887.0
2016-07-20 11:00:00,57.18,57.2,57.15,57.15,330478.0,43.9965,44.0119,43.9735,43.9735,330478.0
2016-07-20 11:10:00,57.16,57.19,57.11,57.18,630649.0,43.9811,44.0042,43.9427,43.9965,630649.0
2016-07-20 11:20:00,57.18,57.22,57.16,57.21,406516.0,43.9965,44.0273,43.9811,44.0196,406516.0
2016-07-20 11:30:00,57.21,57.21,57.12,57.15,451320.0,44.0196,44.0196,43.9504,43.9735,451320.0
2016-07-20 11:40:00,57.14,57.16,57.1,57.14,695795.0,43.9658,43.9811,43.935,43.9658,695795.0
2016-07-20 11:50:00,57.13,57.18,57.11,57.13,473029.0,43.9581,43.9965,43.9427,43.9581,473029.0
2016-07-20 12:00:00,57.13,57.14,57.08,57.09,354302.0,43.9581,43.9658,43.9196,43.9273,354302.0
2016-07-20 12:10:00,57.08,57.15,57.08,57.15,349187.0,43.9196,43.9735,43.9196,43.9735,349187.0
2016-07-20 12:20:00,57.15,57.15,57.11,57.12,214911.0,43.9735,43.9735,43.9427,43.9504,214911.0
2016-07-20 12:30:00,57.12,57.13,57.1,57.12,49165.0,43.9504,43.9581,43.935,43.9504,49165.0
2016-07-20 12:40:00,57.12,57.12,57.09,57.12,108219.0,43.9504,43.9504,43.9273,43.9504,108219.0
2016-07-20 12:50:00,57.12,57.14,57.1,57.14,135583.0,43.9504,43.9658,43.935,43.9658,135583.0
2016-07-20 13:00:00,57.14,57.15,57.12,57.15,152719.0,43.9658,43.9735,43.9504,43.9735,152719.0
2016-07-20 13:10:00,57.15,57.15,57.13,57.14,106238.0,43.9735,43.9735,43.9581,43.9658,106238.0
2016-07-20 13:20:00,57.13,57.17,57.13,57.16,141038.0,43.9581,43.9888,43.9581,43.9811,141038.0
2016-07-20 13:30:00,57.17,57.17,57.12,57.13,257396.0,43.9888,43.9888,43.9504,43.9581,257396.0
2016-07-20 13:40:00,57.13,57.14,57.11,57.12,152944.0,43.9581,43.9658,43.9427,43.9504,152944.0
2016-07-20 13:50:00,57.13,57.15,57.12,57.12,204725.0,43.9581,43.9735,43.9504,43.9504,204725.0
2016-07-20 14:00:00,57.13,57.16,57.12,57.16,218804.0,43.9581,43.9811,43.9504,43.9811,218804.0
2016-07-20 14:10:00,57.16,57.16,57.13,57.14,217454.0,43.9811,43.9811,43.9581,43.9658,217454.0
2016-07-20 14:20:00,57.14,57.15,57.13,57.14,251858.0,43.9658,43.9735,43.9581,43.9658,251858.0
2016-07-20 14:30:00,57.13,57.14,57.1,57.14,347809.0,43.9581,43.9658,43.935,43.9658,347809.0
2016-07-20 14:40:00,57.14,57.15,57.12,57.13,202194.0,43.9658,43.9735,43.9504,43.9581,202194.0
2016-07-20 14:50:00,57.14,57.16,57.11,57.12,582181.0,43.9658,43.9811,43.9427,43.9504,582181.0
2016-07-20 15:00:00,57.12,57.18,57.11,57.17,621894.0,43.9504,43.9965,43.9427,43.9888,621894.0
2016-07-20 15:10:00,57.18,57.18,57.14,57.16,345576.0,43.9965,43.9965,43.9658,43.9811,345576.0
2016-07-20 15:20:00,57.17,57.18,57.15,57.18,333918.0,43.9888,43.9965,43.9735,43.9965,333918.0
2016-07-20 15:30:00,57.17,57.22,57.17,57.21,675199.0,43.9888,44.0273,43.9888,44.0196,675199.0
2016-07-20 15:40:00,57.21,57.23,57.2,57.23,532007.0,44.0196,44.035,44.0119,44.035,532007.0
2016-07-20 15:50:00,57.23,57.23,57.14,57.15,2283508.0,44.035,44.035,43.9658,43.9735,2283508.0
2016-07-21 09:30:00,56.98,57.02,56.9,56.99,967091.0,43.8427,43.8734,43.7811,43.8503,967091.0
2016-07-21 09:40:00,56.98,57.16,56.98,57.09,329217.0,43.8427,43.9811,43.8427,43.9273,329217.0
2016-07-21 09:50:00,57.09,57.11,57.01,57.03,316089.0,43.9273,43.9427,43.8657,43.8811,316089.0
2016-07-21 10:00:00,57.03,57.08,57.0,57.05,389396.0,43.8811,43.9196,43.858,43.8965,389396.0
2016-07-21 10:10:00,57.04,57.15,57.04,57.1,336678.0,43.8888,43.9735,43.8888,43.935,336678.0
2016-07-21 10:20:00,57.1,57.12,57.01,57.05,231043.0,43.935,43.9504,43.8657,43.8965,231043.0
2016-07-21 10:30:00,57.05,57.09,57.03,57.08,375586.0,43.8965,43.9273,43.8811,43.9196,375586.0
2016-07-21 10:40:00,57.07,57.1,57.02,57.09,273953.0,43.9119,43.935,43.8734,43.9273,273953.0
2016-07-21 10:50:00,57.09,57.18,57.08,57.16,549377.0,43.9273,43.9965,43.9196,43.9811,549377.0
2016-07-21 11:00:00,57.15,57.17,57.12,57.16,523261.0,43.9735,43.9888,43.9504,43.9811,523261.0
2016-07-21 11:10:00,57.16,57.19,57.12,57.17,440596.0,43.9811,44.0042,43.9504,43.9888,440596.0
2016-07-21 11:20:00,57.17,57.18,57.08,57.09,557857.0,43.9888,43.9965,43.9196,43.9273,557857.0
2016-07-21 11:30:00,57.09,57.09,56.99,57.01,636957.0,43.9273,43.9273,43.8503,43.8657,636957.0
2016-07-21 11:40:00,57.0,57.01,56.94,56.99,282303.0,43.858,43.8657,43.8119,43.8503,282303.0
2016-07-21 11:50:00,56.98,56.99,56.93,56.99,327665.0,43.8427,43.8503,43.8042,43.8503,327665.0
2016-07-21 12:00:00,56.98,57.02,56.97,57.02,313759.0,43.8427,43.8734,43.835,43.8734,313759.0
2016-07-21 12:10:00,57.01,57.03,56.98,57.0,181902.0,43.8657,43.8811,43.8427,43.858,181902.0
2016-07-21 12:20:00,57.01,57.01,56.92,56.98,206816.0,43.8657,43.8657,43.7965,43.8427,206816.0
2016-07-21 12:30:00,56.98,56.98,56.94,56.98,257609.0,43.8427,43.8427,43.8119,43.8427,257609.0
2016-07-21 12:40:00,56.98,56.98,56.95,56.95,244924.0,43.8427,43.8427,43.8196,43.8196,244924.0
2016-07-21 12:50:00,56.96,56.96,56.91,56.94,234823.0,43.8273,43.8273,43.7888,43.8119,234823.0
2016-07-21 13:00:00,56.94,56.95,56.9,56.92,178424.0,43.8119,43.8196,43.7811,43.7965,178424.0
2016-07-21 13:10:00,56.92,56.97,56.91,56.97,261139.0,43.7965,43.835,43.7888,43.835,261139.0
2016-07-21 13:20:00,56.97,56.99,56.95,56.96,140753.0,43.835,43.8503,43.8196,43.8273,140753.0
2016-07-21 13:30:00,56.97,56.98,56.95,56.96,178319.0,43.835,43.8427,43.8196,43.8273,178319.0
2016-07-21 13:40:00,56.96,56.98,56.9,56.9,250193.0,43.8273,43.8427,43.7811,43.7811,250193.0
2016-07-21 13:50:00,56.9,56.93,56.88,56.93,217077.0,43.7811,43.8042,43.7657,43.8042,217077.0
2016-07-21 14:00:00,56.93,56.93,56.88,56.9,597450.0,43.8042,43.8042,43.7657,43.7811,597450.0
2016-07-21 14:10:00,56.9,56.9,56.86,56.89,233500.0,43.7811,43.7811,43.7503,43.7734,233500.0
2016-07-21 14:20:00,56.9,56.94,56.89,56.92,340849.0,43.7811,43.8119,43.7734,43.7965,340849.0
2016-07-21 14:30:00,56.91,56.93,56.89,56.9,403084.0,43.7888,43.8042,43.7734,43.7811,403084.0
2016-07-21 14:40:00,56.9,56.93,56.85,56.89,130766.0,43.7811,43.8042,43.7426,43.7734,130766.0
2016-07-21 14:50:00,56.89,56.9,56.86,56.86,75209.0,43.7734,43.7811,43.7503,43.7503,75209.0
2016-07-21 15:00:00,56.87,56.87,56.83,56.84,236967.0,43.758,43.758,43.7272,43.7349,236967.0
2016-07-21 15:10:00,56.84,56.88,56.83,56.88,348031.0,43.7349,43.7657,43.7272,43.7657,348031.0
2016-07-21 15:20:00,56.88,56.93,56.88,56.93,709191.0,43.7657,43.8042,43.7657,43.8042,709191.0
2016-07-21 15:30:00,56.93,56.97,56.93,56.94,481985.0,43.8042,43.835,43.8042,43.8119,481985.0
2016-07-21 15:40:00,56.93,57.01,56.93,56.98,603488.0,43.8042,43.8657,43.8042,43.8427,603488.0
2016-07-21 15:50:00,56.98,57.0,56.92,56.93,3107609.0,43.8427,43.858,43.7965,43.8042,3107609.0
2016-07-22 09:30:00,57.06,57.07,56.98,56.99,660380.0,43.9042,43.9119,43.8427,43.8503,660380.0
2016-07-22 09:40:00,56.99,57.06,56.99,57.04,554617.0,43.8503,43.9042,43.8503,43.8888,554617.0
2016-07-22 09:50:00,57.04,57.08,56.97,56.99,237337.0,43.8888,43.9196,43.835,43.8503,237337.0
2016-07-22 10:00:00,56.99,57.08,56.98,57.04,305300.0,43.8503,43.9196,43.8427,43.8888,305300.0
2016-07-22 10:10:00,57.04,57.04,56.97,56.99,239967.0,43.8888,43.8888,43.835,43.8503,239967.0
2016-07-22 10:20:00,56.98,57.02,56.98,57.01,342252.0,43.8427,43.8734,43.8427,43.8657,342252.0
2016-07-22 10:30:00,57.01,57.06,56.98,57.02,790862.0,43.8657,43.9042,43.8427,43.8734,790862.0
2016-07-22 10:40:00,57.02,57.05,56.99,57.02,394165.0,43.8734,43.8965,43.8503,43.8734,394165.0
2016-07-22 10:50:00,57.02,57.04,56.98,57.01,537923.0,43.8734,43.8888,43.8427,43.8657,537923.0
2016-07-22 11:00:00,57.01,57.01,56.91,56.91,529203.0,43.8657,43.8657,43.7888,43.7888,529203.0
2016-07-22 11:10:00,56.91,56.95,56.89,56.9,437944.0,43.7888,43.8196,43.7734,43.7811,437944.0
2016-07-22 11:20:00,56.89,56.93,56.88,56.93,832003.0,43.7734,43.8042,43.7657,43.8042,832003.0
2016-07-22 11:30:00,56.92,56.95,56.9,56.95,484493.0,43.7965,43.8196,43.7811,43.8196,484493.0
2016-07-22 11:40:00,56.95,56.96,56.93,56.95,95869.0,43.8196,43.8273,43.8042,43.8196,95869.0
2016-07-22 11:50:00,56.95,57.01,56.94,56.98,205949.0,43.8196,43.8657,43.8119,43.8427,205949.0
2016-07-22 12:00:00,56.99,57.01,56.98,56.98,233308.0,43.8503,43.8657,43.8427,43.8427,233308.0
2016-07-22 12:10:00,56.98,57.01,56.98,57.0,68641.0,43.8427,43.8657,43.8427,43.858,68641.0
2016-07-22 12:20:00,57.0,57.04,56.99,57.03,392949.0,43.858,43.8888,43.8503,43.8811,392949.0
2016-07-22 12:30:00,57.03,57.04,57.0,57.01,196693.0,43.8811,43.8888,43.858,43.8657,196693.0
2016-07-22 12:40:00,57.01,57.02,57.0,57.02,176552.0,43.8657,43.8734,43.858,43.8734,176552.0
2016-07-22 12:50:00,57.02,57.04,56.99,56.99,205218.0,43.8734,43.8888,43.8503,43.8503,205218.0
2016-07-22 13:00:00,57.0,57.02,56.98,57.0,214016.0,43.858,43.8734,43.8427,43.858,214016.0
2016-07-22 13:10:00,57.01,57.01,56.96,56.98,297960.0,43.8657,43.8657,43.8273,43.8427,297960.0
2016-07-22 13:20:00,56.98,57.01,56.98,56.99,121305.0,43.8427,43.8657,43.8427,43.8503,121305.0
2016-07-22 13:30:00,56.98,57.0,56.94,56.95,251023.0,43.8427,43.858,43.8119,43.8196,251023.0
2016-07-22 13:40:00,56.95,56.97,56.94,56.97,286475.0,43.8196,43.835,43.8119,43.835,286475.0
2016-07-22 13:50:00,56.97,57.01,56.96,57.0,211430.0,43.835,43.8657,43.8273,43.858,211430.0
2016-07-22 14:00:00,57.0,57.0,56.96,56.99,91781.0,43.858,43.858,43.8273,43.8503,91781.0
2016-07-22 14:10:00,56.99,57.01,56.97,57.01,75920.0,43.8503,43.8657,43.835,43.8657,75920.0
2016-07-22 14:20:00,57.01,57.01,56.97,56.98,82514.0,43.8657,43.8657,43.835,43.8427,82514.0
2016-07-22 14:30:00,56.99,56.99,56.95,56.98,107778.0,43.8503,43.8503,43.8196,43.8427,107778.0
2016-07-22 14:40:00,56.98,56.99,56.97,56.98,335359.0,43.8427,43.8503,43.835,43.8427,335359.0
2016-07-22 14:50:00,56.99,57.01,56.98,57.0,129483.0,43.8503,43.8657,43.8427,43.858,129483.0
2016-07-22 15:00:00,57.0,57.0,56.96,56.98,181880.0,43.858,43.858,43.8273,43.8427,181880.0
2016-07-22 15:10:00,56.98,57.01,56.97,57.01,363848.0,43.8427,43.8657,43.835,43.8657,363848.0
2016-07-22 15:20:00,57.01,57.03,56.99,57.0,193019.0,43.8657,43.8811,43.8503,43.858,193019.0
2016-07-22 15:30:00,56.99,57.04,56.99,57.04,188249.0,43.8503,43.8888,43.8503,43.8888,188249.0
2016-07-22 15:40:00,57.04,57.04,57.02,57.03,282536.0,43.8888,43.8888,43.8734,43.8811,282536.0
2016-07-22 15:50:00,57.03,57.05,57.01,57.04,1552018.0,43.8811,43.8965,43.8657,43.8888,1552018.0
2016-07-25 09:30:00,57.08,57.1,56.99,57.07,460833.0,43.9196,43.935,43.8503,43.9119,460833.0
2016-07-25 09:40:00,57.06,57.09,57.0,57.01,197535.0,43.9042,43.9273,43.858,43.8657,197535.0
2016-07-25 09:50:00,57.0,57.05,56.98,57.0,538878.0,43.858,43.8965,43.8427,43.858,538878.0
2016-07-25 10:00:00,56.99,57.01,56.93,56.94,340429.0,43.8503,43.8657,43.8042,43.8119,340429.0
2016-07-25 10:10:00,56.94,56.94,56.84,56.89,420077.0,43.8119,43.8119,43.7349,43.7734,420077.0
2016-07-25 10:20:00,56.9,56.9,56.83,56.86,334404.0,43.7811,43.7811,43.7272,43.7503,334404.0
2016-07-25 10:30:00,56.86,56.9,56.83,56.89,325868.0,43.7503,43.7811,43.7272,43.7734,325868.0
2016-07-25 10:40:00,56.88,56.9,56.83,56.86,494821.0,43.7657,43.7811,43.7272,43.7503,494821.0
2016-07-25 10:50:00,56.85,56.9,56.85,56.87,239763.0,43.7426,43.7811,43.7426,43.758,239763.0
2016-07-25 11:00:00,56.87,56.88,56.81,56.83,251846.0,43.758,43.7657,43.7118,43.7272,251846.0
2016-07-25 11:10:00,56.83,56.89,56.82,56.88,413142.0,43.7272,43.7734,43.7195,43.7657,413142.0
2016-07-25 11:20:00,56.87,56.92,56.84,56.89,561067.0,43.758,43.7965,43.7349,43.7734,561067.0
2016-07-25 11:30:00,56.88,56.95,56.88,56.91,457784.0,43.7657,43.8196,43.7657,43.7888,457784.0
2016-07-25 11:40:00,56.91,56.91,56.87,56.89,201706.0,43.7888,43.7888,43.758,43.7734,201706.0
2016-07-25 11:50:00,56.89,56.9,56.86,56.89,108859.0,43.7734,43.7811,43.7503,43.7734,108859.0
2016-07-25 12:00:00,56.88,56.91,56.86,56.9,156266.0,43.7657,43.7888,43.7503,43.7811,156266.0
2016-07-25 12:10:00,56.9,56.9,56.85,56.87,378971.0,43.7811,43.7811,43.7426,43.758,378971.0
2016-07-25 12:20:00,56.87,56.89,56.84,56.87,358383.0,43.758,43.7734,43.7349,43.758,358383.0
2016-07-25 12:30:00,56.87,56.89,56.84,56.88,340193.0,43.758,43.7734,43.7349,43.7657,340193.0
2016-07-25 12:40:00,56.89,56.93,56.88,56.93,193914.0,43.7734,43.8042,43.7657,43.8042,193914.0
2016-07-25 12:50:00,56.93,56.95,56.92,56.92,87709.0,43.8042,43.8196,43.7965,43.7965,87709.0
2016-07-25 13:00:00,56.93,56.95,56.91,56.92,110344.0,43.8042,43.8196,43.7888,43.7965,110344.0
2016-07-25 13:10:00,56.92,56.94,56.91,56.94,156958.0,43.7965,43.8119,43.7888,43.8119,156958.0
2016-07-25 13:20:00,56.94,56.98,56.93,56.97,189591.0,43.8119,43.8427,43.8042,43.835,189591.0
2016-07-25 13:30:00,56.97,56.97,56.93,56.97,222790.0,43.835,43.835,43.8042,43.835,222790.0
2016-07-25 13:40:00,56.97,56.98,56.96,56.97,198401.0,43.835,43.8427,43.8273,43.835,198401.0
2016-07-25 13:50:00,56.97,57.0,56.96,57.0,511986.0,43.835,43.858,43.8273,43.858,511986.0
2016-07-25 14:00:00,57.0,57.03,56.99,57.02,97356.0,43.858,43.8811,43.8503,43.8734,97356.0
2016-07-25 14:10:00,57.03,57.03,56.99,56.99,135049.0,43.8811,43.8811,43.8503,43.8503,135049.0
2016-07-25 14:20:00,56.98,56.99,56.95,56.96,127067.0,43.8427,43.8503,43.8196,43.8273,127067.0
2016-07-25 14:30:00,56.96,56.97,56.93,56.95,239165.0,43.8273,43.835,43.8042,43.8196,239165.0
2016-07-25 14:40:00,56.95,56.96,56.92,56.95,120107.0,43.8196,43.8273,43.7965,43.8196,120107.0
2016-07-25 14:50:00,56.95,56.95,56.92,56.93,157582.0,43.8196,43.8196,43.7965,43.8042,157582.0
2016-07-25 15:00:00,56.93,56.95,56.91,56.92,164757.0,43.8042,43.8196,43.7888,43.7965,164757.0
2016-07-25 15:10:00,56.91,56.93,56.91,56.92,209516.0,43.7888,43.8042,43.7888,43.7965,209516.0
2016-07-25 15:20:00,56.92,56.95,56.91,56.94,216338.0,43.7965,43.8196,43.7888,43.8119,216338.0
2016-07-25 15:30:00,56.94,56.96,56.92,56.95,166547.0,43.8119,43.8273,43.7965,43.8196,166547.0
2016-07-25 15:40:00,56.95,56.98,56.94,56.98,384246.0,43.8196,43.8427,43.8119,43.8427,384246.0
2016-07-25 15:50:00,56.98,56.98,56.94,56.98,1104757.0,43.8427,43.8427,43.8119,43.8427,1104757.0
2016-07-26 09:30:00,57.18,57.28,57.16,57.27,473984.0,43.9965,44.0735,43.9811,44.0658,473984.0
2016-07-26 09:40:00,57.27,57.38,57.27,57.37,423496.0,44.0658,44.1504,44.0658,44.1427,423496.0
2016-07-26 09:50:00,57.37,57.38,57.26,57.28,403857.0,44.1427,44.1504,44.0581,44.0735,403857.0
2016-07-26 10:00:00,57.27,57.29,57.21,57.22,206520.0,44.0658,44.0812,44.0196,44.0273,206520.0
2016-07-26 10:10:00,57.22,57.23,57.17,57.21,262673.0,44.0273,44.035,43.9888,44.0196,262673.0
2016-07-26 10:20:00,57.21,57.23,57.18,57.18,103641.0,44.0196,44.035,43.9965,43.9965,103641.0
2016-07-26 10:30:00,57.19,57.23,57.14,57.16,122299.0,44.0042,44.035,43.9658,43.9811,122299.0
2016-07-26 10:40:00,57.17,57.17,57.11,57.15,166645.0,43.9888,43.9888,43.9427,43.9735,166645.0
2016-07-26 10:50:00,57.15,57.16,56.98,56.98,632791.0,43.9735,43.9811,43.8427,43.8427,632791.0
2016-07-26 11:00:00,56.99,57.06,56.97,57.04,276337.0,43.8503,43.9042,43.835,43.8888,276337.0
2016-07-26 11:10:00,57.03,57.1,57.0,57.08,259111.0,43.8811,43.935,43.858,43.9196,259111.0
2016-07-26 11:20:00,57.08,57.14,57.05,57.13,906063.0,43.9196,43.9658,43.8965,43.9581,906063.0
2016-07-26 11:30:00,57.14,57.14,57.08,57.1,257669.0,43.9658,43.9658,43.9196,43.935,257669.0
2016-07-26 11:40:00,57.11,57.13,57.08,57.12,252114.0,43.9427,43.9581,43.9196,43.9504,252114.0
2016-07-26 11:50:00,57.12,57.19,57.12,57.15,617397.0,43.9504,44.0042,43.9504,43.9735,617397.0
2016-07-26 12:00:00,57.16,57.19,57.15,57.16,93165.0,43.9811,44.0042,43.9735,43.9811,93165.0
2016-07-26 12:10:00,57.17,57.18,57.14,57.18,214492.0,43.9888,43.9965,43.9658,43.9965,214492.0
2016-07-26 12:20:00,57.18,57.23,57.17,57.2,99521.0,43.9965,44.035,43.9888,44.0119,99521.0
2016-07-26 12:30:00,57.21,57.21,57.18,57.2,301465.0,44.0196,44.0196,43.9965,44.0119,301465.0
2016-07-26 12:40:00,57.2,57.21,57.18,57.2,338956.0,44.0119,44.0196,43.9965,44.0119,338956.0
2016-07-26 12:50:00,57.2,57.22,57.17,57.2,468957.0,44.0119,44.0273,43.9888,44.0119,468957.0
2016-07-26 13:00:00,57.19,57.21,57.18,57.2,190337.0,44.0042,44.0196,43.9965,44.0119,190337.0
2016-07-26 13:10:00,57.2,57.22,57.17,57.21,273249.0,44.0119,44.0273,43.9888,44.0196,273249.0
2016-07-26 13:20:00,57.2,57.2,57.12,57.14,405538.0,44.0119,44.0119,43.9504,43.9658,405538.0
2016-07-26 13:30:00,57.13,57.16,57.11,57.15,320765.0,43.9581,43.9811,43.9427,43.9735,320765.0
2016-07-26 13:40:00,57.16,57.18,57.16,57.16,151957.0,43.9811,43.9965,43.9811,43.9811,151957.0
2016-07-26 13:50:00,57.17,57.18,57.14,57.15,120317.0,43.9888,43.9965,43.9658,43.9735,120317.0
2016-07-26 14:00:00,57.15,57.17,57.11,57.12,235181.0,43.9735,43.9888,43.9427,43.9504,235181.0
2016-07-26 14:10:00,57.12,57.14,57.1,57.14,162774.0,43.9504,43.9658,43.935,43.9658,162774.0
2016-07-26 14:20:00,57.14,57.2,57.12,57.17,223722.0,43.9658,44.0119,43.9504,43.9888,223722.0
2016-07-26 14:30:00,57.18,57.21,57.17,57.2,188817.0,43.9965,44.0196,43.9888,44.0119,188817.0
2016-07-26 14:40:00,57.2,57.22,57.17,57.18,254821.0,44.0119,44.0273,43.9888,43.9965,254821.0
2016-07-26 14:50:00,57.18,57.2,57.16,57.17,209506.0,43.9965,44.0119,43.9811,43.9888,209506.0
2016-07-26 15:00:00,57.17,57.21,57.16,57.2,358573.0,43.9888,44.0196,43.9811,44.0119,358573.0
2016-07-26 15:10:00,57.2,57.22,57.18,57.19,259793.0,44.0119,44.0273,43.9965,44.0042,259793.0
2016-07-26 15:20:00,57.18,57.23,57.18,57.23,190102.0,43.9965,44.035,43.9965,44.035,190102.0
2016-07-26 15:30:00,57.23,57.25,57.21,57.23,219755.0,44.035,44.0504,44.0196,44.035,219755.0
2016-07-26 15:40:00,57.23,57.24,57.21,57.23,431022.0,44.035,44.0427,44.0196,44.035,431022.0
2016-07-26 15:50:00,57.23,57.24,57.18,57.2,1832333.0,44.035,44.0427,43.9965,44.0119,1832333.0
2016-07-27 09:30:00,57.48,57.52,57.46,57.52,1034075.0,44.2274,44.2581,44.212,44.2581,1034075.0
2016-07-27 09:40:00,57.52,57.52,57.45,57.48,456243.0,44.2581,44.2581,44.2043,44.2274,456243.0
2016-07-27 09:50:00,57.48,57.53,57.48,57.53,233193.0,44.2274,44.2658,44.2274,44.2658,233193.0
2016-07-27 10:00:00,57.53,57.53,57.49,57.5,197094.0,44.2658,44.2658,44.2351,44.2428,197094.0
2016-07-27 10:10:00,57.5,57.54,57.48,57.51,185167.0,44.2428,44.2735,44.2274,44.2505,185167.0
2016-07-27 10:20:00,57.51,57.51,57.42,57.43,163433.0,44.2505,44.2505,44.1812,44.1889,163433.0
2016-07-27 10:30:00,57.43,57.43,57.33,57.37,374127.0,44.1889,44.1889,44.112,44.1427,374127.0
2016-07-27 10:40:00,57.37,57.37,57.29,57.31,240573.0,44.1427,44.1427,44.0812,44.0966,240573.0
2016-07-27 10:50:00,57.31,57.35,57.29,57.29,292272.0,44.0966,44.1273,44.0812,44.0812,292272.0
2016-07-27 11:00:00,57.3,57.33,57.29,57.31,190238.0,44.0889,44.112,44.0812,44.0966,190238.0
2016-07-27 11:10:00,57.31,57.33,57.25,57.26,177097.0,44.0966,44.112,44.0504,44.0581,177097.0
2016-07-27 11:20:00,57.26,57.3,57.22,57.3,1878682.0,44.0581,44.0889,44.0273,44.0889,1878682.0
2016-07-27 11:30:00,57.3,57.31,57.15,57.16,901192.0,44.0889,44.0966,43.9735,43.9811,901192.0
2016-07-27 11:40:00,57.16,57.18,57.13,57.17,186838.0,43.9811,43.9965,43.9581,43.9888,186838.0
2016-07-27 11:50:00,57.17,57.2,57.1,57.12,225179.0,43.9888,44.0119,43.935,43.9504,225179.0
2016-07-27 12:00:00,57.12,57.13,57.08,57.12,147345.0,43.9504,43.9581,43.9196,43.9504,147345.0
2016-07-27 12:10:00,57.13,57.16,57.1,57.14,335407.0,43.9581,43.9811,43.935,43.9658,335407.0
2016-07-27 12:20:00,57.14,57.17,57.1,57.16,129951.0,43.9658,43.9888,43.935,43.9811,129951.0
2016-07-27 12:30:00,57.16,57.18,57.14,57.17,119758.0,43.9811,43.9965,43.9658,43.9888,119758.0
2016-07-27 12:40:00,57.17,57.19,57.17,57.18,114725.0,43.9888,44.0042,43.9888,43.9965,114725.0
2016-07-27 12:50:00,57.18,57.18,57.14,57.18,126682.0,43.9965,43.9965,43.9658,43.9965,126682.0
2016-07-27 13:00:00,57.17,57.19,57.15,57.18,154903.0,43.9888,44.0042,43.9735,43.9965,154903.0
2016-07-27 13:10:00,57.17,57.17,57.13,57.14,156466.0,43.9888,43.9888,43.9581,43.9658,156466.0
2016-07-27 13:20:00,57.13,57.16,57.13,57.14,147912.0,43.9581,43.9811,43.9581,43.9658,147912.0
2016-07-27 13:30:00,57.13,57.17,57.12,57.15,87674.0,43.9581,43.9888,43.9504,43.9735,87674.0
2016-07-27 13:40:00,57.14,57.21,57.14,57.21,138701.0,43.9658,44.0196,43.9658,44.0196,138701.0
2016-07-27 13:50:00,57.21,57.21,57.15,57.18,272657.0,44.0196,44.0196,43.9735,43.9965,272657.0
2016-07-27 14:00:00,57.16,57.18,57.0,57.1,887014.0,43.9811,43.9965,43.858,43.935,887014.0
2016-07-27 14:10:00,57.1,57.3,57.07,57.26,681828.0,43.935,44.0889,43.9119,44.0581,681828.0
2016-07-27 14:20:00,57.26,57.35,57.23,57.24,485237.0,44.0581,44.1273,44.035,44.0427,485237.0
2016-07-27 14:30:00,57.24,57.36,57.23,57.31,305975.0,44.0427,44.135,44.035,44.0966,305975.0
2016-07-27 14:40:00,57.3,57.35,57.27,57.34,245615.0,44.0889,44.1273,44.0658,44.1196,245615.0
2016-07-27 14:50:00,57.33,57.4,57.3,57.37,300245.0,44.112,44.1658,44.0889,44.1427,300245.0
2016-07-27 15:00:00,57.37,57.52,57.37,57.48,530664.0,44.1427,44.2581,44.1427,44.2274,530664.0
2016-07-27 15:10:00,57.47,57.58,57.47,57.53,796755.0,44.2197,44.3043,44.2197,44.2658,796755.0
2016-07-27 15:20:00,57.53,57.53,57.43,57.47,530076.0,44.2658,44.2658,44.1889,44.2197,530076.0
2016-07-27 15:30:00,57.47,57.5,57.46,57.48,296483.0,44.2197,44.2428,44.212,44.2274,296483.0
2016-07-27 15:40:00,57.48,57.52,57.38,57.38,601869.0,44.2274,44.2581,44.1504,44.1504,601869.0
2016-07-27 15:50:00,57.38,57.43,57.36,57.42,1460048.0,44.1504,44.1889,44.135,44.1812,1460048.0
2016-07-28 09:30:00,57.38,57.42,57.28,57.29,800550.0,44.1504,44.1812,44.0735,44.0812,800550.0
2016-07-28 09:40:00,57.29,57.37,57.26,57.36,431376.0,44.0812,44.1427,44.0581,44.135,431376.0
2016-07-28 09:50:00,57.36,57.44,57.36,57.4,397573.0,44.135,44.1966,44.135,44.1658,397573.0
2016-07-28 10:00:00,57.4,57.43,57.35,57.39,228869.0,44.1658,44.1889,44.1273,44.1581,228869.0
2016-07-28 10:10:00,57.38,57.39,57.25,57.29,283013.0,44.1504,44.1581,44.0504,44.0812,283013.0
2016-07-28 10:20:00,57.29,57.33,57.28,57.33,215770.0,44.0812,44.112,44.0735,44.112,215770.0
2016-07-28 10:30:00,57.33,57.34,57.25,57.27,263172.0,44.112,44.1196,44.0504,44.0658,263172.0
2016-07-28 10:40:00,57.27,57.34,57.27,57.32,318728.0,44.0658,44.1196,44.0658,44.1043,318728.0
2016-07-28 10:50:00,57.32,57.33,57.18,57.19,262077.0,44.1043,44.112,43.9965,44.0042,262077.0
2016-07-28 11:00:00,57.19,57.24,57.18,57.2,463392.0,44.0042,44.0427,43.9965,44.0119,463392.0
2016-07-28 11:10:00,57.2,57.25,57.17,57.23,413069.0,44.0119,44.0504,43.9888,44.035,413069.0
2016-07-28 11:20:00,57.23,57.26,57.2,57.21,516907.0,44.035,44.0581,44.0119,44.0196,516907.0
2016-07-28 11:30:00,57.21,57.24,57.08,57.16,584825.0,44.0196,44.0427,43.9196,43.9811,584825.0
2016-07-28 11:40:00,57.16,57.19,57.13,57.18,365383.0,43.9811,44.0042,43.9581,43.9965,365383.0
2016-07-28 11:50:00,57.18,57.22,57.16,57.21,83871.0,43.9965,44.0273,43.9811,44.0196,83871.0
2016-07-28 12:00:00,57.21,57.23,57.19,57.22,102056.0,44.0196,44.035,44.0042,44.0273,102056.0
2016-07-28 12:10:00,57.21,57.24,57.21,57.21,102061.0,44.0196,44.0427,44.0196,44.0196,102061.0
2016-07-28 12:20:00,57.21,57.21,57.15,57.19,266403.0,44.0196,44.0196,43.9735,44.0042,266403.0
2016-07-28 12:30:00,57.2,57.2,57.16,57.17,61629.0,44.0119,44.0119,43.9811,43.9888,61629.0
2016-07-28 12:40:00,57.17,57.21,57.16,57.2,68043.0,43.9888,44.0196,43.9811,44.0119,68043.0
2016-07-28 12:50:00,57.2,57.21,57.19,57.2,117862.0,44.0119,44.0196,44.0042,44.0119,117862.0
2016-07-28 13:00:00,57.21,57.25,57.19,57.24,190628.0,44.0196,44.0504,44.0042,44.0427,190628.0
2016-07-28 13:10:00,57.24,57.26,57.23,57.25,409107.0,44.0427,44.0581,44.035,44.0504,409107.0
2016-07-28 13:20:00,57.25,57.25,57.2,57.25,412078.0,44.0504,44.0504,44.0119,44.0504,412078.0
2016-07-28 13:30:00,57.25,57.26,57.23,57.26,101999.0,44.0504,44.0581,44.035,44.0581,101999.0
2016-07-28 13:40:00,57.25,57.28,57.23,57.28,457059.0,44.0504,44.0735,44.035,44.0735,457059.0
2016-07-28 13:50:00,57.28,57.3,57.25,57.3,143114.0,44.0735,44.0889,44.0504,44.0889,143114.0
2016-07-28 14:00:00,57.3,57.32,57.29,57.32,160913.0,44.0889,44.1043,44.0812,44.1043,160913.0
2016-07-28 14:10:00,57.32,57.36,57.31,57.33,152995.0,44.1043,44.135,44.0966,44.112,152995.0
2016-07-28 14:20:00,57.34,57.37,57.32,57.33,242553.0,44.1196,44.1427,44.1043,44.112,242553.0
2016-07-28 14:30:00,57.34,57.36,57.32,57.36,144800.0,44.1196,44.135,44.1043,44.135,144800.0
2016-07-28 14:40:00,57.35,57.37,57.34,57.35,189210.0,44.1273,44.1427,44.1196,44.1273,189210.0
2016-07-28 14:50:00,57.35,57.37,57.33,57.35,181942.0,44.1273,44.1427,44.112,44.1273,181942.0
2016-07-28 15:00:00,57.35,57.41,57.35,57.37,315951.0,44.1273,44.1735,44.1273,44.1427,315951.0
2016-07-28 15:10:00,57.37,57.4,57.37,57.38,321761.0,44.1427,44.1658,44.1427,44.1504,321761.0
2016-07-28 15:20:00,57.38,57.4,57.37,57.38,197647.0,44.1504,44.1658,44.1427,44.1504,197647.0
2016-07-28 15:30:00,57.38,57.42,57.37,57.42,168162.0,44.1504,44.1812,44.1427,44.1812,168162.0
2016-07-28 15:40:00,57.42,57.46,57.4,57.44,420474.0,44.1812,44.212,44.1658,44.1966,420474.0
2016-07-28 15:50:00,57.44,57.44,57.37,57.37,1575289.0,44.1966,44.1966,44.1427,44.1427,1575289.0
2016-07-29 09:30:00,57.84,57.92,57.82,57.9,813820.0,44.5044,44.5659,44.489,44.5505,813820.0
2016-07-29 09:40:00,57.89,57.9,57.8,57.83,752006.0,44.5428,44.5505,44.4736,44.4967,752006.0
2016-07-29 09:50:00,57.83,57.86,57.78,57.81,646230.0,44.4967,44.5198,44.4582,44.4813,646230.0
2016-07-29 10:00:00,57.82,57.84,57.7,57.77,710916.0,44.489,44.5044,44.3966,44.4505,710916.0
2016-07-29 10:10:00,57.76,57.81,57.74,57.78,407684.0,44.4428,44.4813,44.4274,44.4582,407684.0
2016-07-29 10:20:00,57.78,57.82,57.77,57.8,280282.0,44.4582,44.489,44.4505,44.4736,280282.0
2016-07-29 10:30:00,57.8,57.93,57.79,57.93,303150.0,44.4736,44.5736,44.4659,44.5736,303150.0
2016-07-29 10:40:00,57.93,58.01,57.9,58.01,264193.0,44.5736,44.6352,44.5505,44.6352,264193.0
2016-07-29 10:50:00,58.01,58.05,57.98,58.02,585783.0,44.6352,44.666,44.6121,44.6429,585783.0
2016-07-29 11:00:00,58.02,58.12,58.01,58.07,585603.0,44.6429,44.7198,44.6352,44.6813,585603.0
2016-07-29 11:10:00,58.07,58.13,58.06,58.1,425609.0,44.6813,44.7275,44.6736,44.7044,425609.0
2016-07-29 11:20:00,58.1,58.14,58.04,58.05,534451.0,44.7044,44.7352,44.6583,44.666,534451.0
2016-07-29 11:30:00,58.05,58.15,58.01,58.13,613223.0,44.666,44.7429,44.6352,44.7275,613223.0
2016-07-29 11:40:00,58.14,58.14,58.08,58.11,623109.0,44.7352,44.7352,44.689,44.7121,623109.0
2016-07-29 11:50:00,58.1,58.11,58.08,58.1,741124.0,44.7044,44.7121,44.689,44.7044,741124.0
2016-07-29 12:00:00,58.09,58.15,58.08,58.12,204881.0,44.6967,44.7429,44.689,44.7198,204881.0
2016-07-29 12:10:00,58.12,58.13,58.09,58.1,191058.0,44.7198,44.7275,44.6967,44.7044,191058.0
2016-07-29 12:20:00,58.09,58.1,58.05,58.05,120201.0,44.6967,44.7044,44.666,44.666,120201.0
2016-07-29 12:30:00,58.06,58.08,58.03,58.03,177742.0,44.6736,44.689,44.6506,44.6506,177742.0
2016-07-29 12:40:00,58.04,58.04,57.97,58.0,622497.0,44.6583,44.6583,44.6044,44.6275,622497.0
2016-07-29 12:50:00,58.0,58.01,57.97,57.98,472842.0,44.6275,44.6352,44.6044,44.6121,472842.0
2016-07-29 13:00:00,57.99,58.01,57.98,58.01,179599.0,44.6198,44.6352,44.6121,44.6352,179599.0
2016-07-29 13:10:00,58.01,58.03,58.0,58.01,142363.0,44.6352,44.6506,44.6275,44.6352,142363.0
2016-07-29 13:20:00,58.01,58.03,58.0,58.02,131890.0,44.6352,44.6506,44.6275,44.6429,131890.0
2016-07-29 13:30:00,58.03,58.05,58.01,58.02,100995.0,44.6506,44.666,44.6352,44.6429,100995.0
2016-07-29 13:40:00,58.03,58.05,58.0,58.04,153030.0,44.6506,44.666,44.6275,44.6583,153030.0
2016-07-29 13:50:00,58.04,58.07,58.04,58.05,173236.0,44.6583,44.6813,44.6583,44.666,173236.0
2016-07-29 14:00:00,58.05,58.06,58.04,58.05,122525.0,44.666,44.6736,44.6583,44.666,122525.0
2016-07-29 14:10:00,58.06,58.08,58.04,58.06,103453.0,44.6736,44.689,44.6583,44.6736,103453.0
2016-07-29 14:20:00,58.06,58.11,58.06,58.11,294297.0,44.6736,44.7121,44.6736,44.7121,294297.0
2016-07-29 14:30:00,58.11,58.11,58.04,58.05,252450.0,44.7121,44.7121,44.6583,44.666,252450.0
2016-07-29 14:40:00,58.05,58.07,58.04,58.06,294307.0,44.666,44.6813,44.6583,44.6736,294307.0
2016-07-29 14:50:00,58.05,58.07,58.04,58.05,274375.0,44.666,44.6813,44.6583,44.666,274375.0
2016-07-29 15:00:00,58.05,58.07,58.01,58.04,664091.0,44.666,44.6813,44.6352,44.6583,664091.0
2016-07-29 15:10:00,58.03,58.05,58.01,58.04,468764.0,44.6506,44.666,44.6352,44.6583,468764.0
2016-07-29 15:20:00,58.04,58.05,58.02,58.02,326168.0,44.6583,44.666,44.6429,44.6429,326168.0
2016-07-29 15:30:00,58.03,58.05,57.99,57.99,557055.0,44.6506,44.666,44.6198,44.6198,557055.0
2016-07-29 15:40:00,58.0,58.09,57.99,58.08,1213630.0,44.6275,44.6967,44.6198,44.689,1213630.0
2016-07-29 15:50:00,58.08,58.1,58.0,58.03,3456667.0,44.689,44.7044,44.6275,44.6506,3456667.0
2016-08-01 09:30:00,57.85,57.87,57.7,57.71,1293946.0,44.5121,44.5275,44.3966,44.4043,1293946.0
2016-08-01 09:40:00,57.71,57.82,57.69,57.76,1134984.0,44.4043,44.489,44.389,44.4428,1134984.0
2016-08-01 09:50:00,57.76,57.8,57.72,57.79,378303.0,44.4428,44.4736,44.412,44.4659,378303.0
2016-08-01 10:00:00,57.79,57.83,57.74,57.8,476094.0,44.4659,44.4967,44.4274,44.4736,476094.0
2016-08-01 10:10:00,57.8,57.89,57.79,57.88,104262.0,44.4736,44.5428,44.4659,44.5351,104262.0
2016-08-01 10:20:00,57.88,57.9,57.84,57.86,210109.0,44.5351,44.5505,44.5044,44.5198,210109.0
2016-08-01 10:30:00,57.86,57.88,57.81,57.82,131395.0,44.5198,44.5351,44.4813,44.489,131395.0
2016-08-01 10:40:00,57.82,57.87,57.8,57.84,178344.0,44.489,44.5275,44.4736,44.5044,178344.0
2016-08-01 10:50:00,57.85,57.86,57.82,57.85,230171.0,44.5121,44.5198,44.489,44.5121,230171.0
2016-08-01 11:00:00,57.85,57.93,57.84,57.92,320084.0,44.5121,44.5736,44.5044,44.5659,320084.0
2016-08-01 11:10:00,57.93,57.95,57.9,57.92,277655.0,44.5736,44.589,44.5505,44.5659,277655.0
2016-08-01 11:20:00,57.92,57.98,57.89,57.9,227795.0,44.5659,44.6121,44.5428,44.5505,227795.0
2016-08-01 11:30:00,57.9,57.92,57.85,57.88,358254.0,44.5505,44.5659,44.5121,44.5351,358254.0
2016-08-01 11:40:00,57.88,57.88,57.83,57.83,126397.0,44.5351,44.5351,44.4967,44.4967,126397.0
2016-08-01 11:50:00,57.82,57.83,57.78,57.79,193294.0,44.489,44.4967,44.4582,44.4659,193294.0
2016-08-01 12:00:00,57.78,57.78,57.7,57.71,242020.0,44.4582,44.4582,44.3966,44.4043,242020.0
2016-08-01 12:10:00,57.71,57.71,57.62,57.66,288462.0,44.4043,44.4043,44.3351,44.3659,288462.0
2016-08-01 12:20:00,57.66,57.66,57.6,57.65,322751.0,44.3659,44.3659,44.3197,44.3582,322751.0
2016-08-01 12:30:00,57.64,57.7,57.62,57.69,180767.0,44.3505,44.3966,44.3351,44.389,180767.0
2016-08-01 12:40:00,57.69,57.69,57.63,57.66,217437.0,44.389,44.389,44.3428,44.3659,217437.0
2016-08-01 12:50:00,57.66,57.67,57.64,57.65,100557.0,44.3659,44.3736,44.3505,44.3582,100557.0
2016-08-01 13:00:00,57.66,57.68,57.61,57.64,182269.0,44.3659,44.3813,44.3274,44.3505,182269.0
2016-08-01 13:10:00,57.63,57.68,57.63,57.66,160189.0,44.3428,44.3813,44.3428,44.3659,160189.0
2016-08-01 13:20:00,57.66,57.68,57.65,57.66,114846.0,44.3659,44.3813,44.3582,44.3659,114846.0
2016-08-01 13:30:00,57.66,57.68,57.64,57.65,99263.0,44.3659,44.3813,44.3505,44.3582,99263.0
2016-08-01 13:40:00,57.65,57.66,57.62,57.63,174075.0,44.3582,44.3659,44.3351,44.3428,174075.0
2016-08-01 13:50:00,57.63,57.69,57.61,57.69,126936.0,44.3428,44.389,44.3274,44.389,126936.0
2016-08-01 14:00:00,57.69,57.71,57.68,57.69,99041.0,44.389,44.4043,44.3813,44.389,99041.0
2016-08-01 14:10:00,57.69,57.7,57.64,57.68,622749.0,44.389,44.3966,44.3505,44.3813,622749.0
2016-08-01 14:20:00,57.67,57.69,57.63,57.64,246761.0,44.3736,44.389,44.3428,44.3505,246761.0
2016-08-01 14:30:00,57.65,57.67,57.63,57.66,251095.0,44.3582,44.3736,44.3428,44.3659,251095.0
2016-08-01 14:40:00,57.66,57.7,57.63,57.68,596471.0,44.3659,44.3966,44.3428,44.3813,596471.0
2016-08-01 14:50:00,57.69,57.72,57.66,57.71,978605.0,44.389,44.412,44.3659,44.4043,978605.0
2016-08-01 15:00:00,57.71,57.71,57.66,57.66,317837.0,44.4043,44.4043,44.3659,44.3659,317837.0
2016-08-01 15:10:00,57.66,57.7,57.62,57.63,408338.0,44.3659,44.3966,44.3351,44.3428,408338.0
2016-08-01 15:20:00,57.62,57.63,57.59,57.6,293649.0,44.3351,44.3428,44.312,44.3197,293649.0
2016-08-01 15:30:00,57.6,57.71,57.6,57.7,3168181.0,44.3197,44.4043,44.3197,44.3966,3168181.0
2016-08-01 15:40:00,57.7,57.73,57.68,57.71,1450031.0,44.3966,44.4197,44.3813,44.4043,1450031.0
2016-08-01 15:50:00,57.71,57.71,57.64,57.67,3143524.0,44.4043,44.4043,44.3505,44.3736,3143524.0
2016-08-02 09:30:00,57.53,57.57,57.44,57.46,1149302.0,44.2658,44.2966,44.1966,44.212,1149302.0
2016-08-02 09:40:00,57.45,57.51,57.43,57.48,447817.0,44.2043,44.2505,44.1889,44.2274,447817.0
2016-08-02 09:50:00,57.48,57.51,57.43,57.48,311271.0,44.2274,44.2505,44.1889,44.2274,311271.0
2016-08-02 10:00:00,57.48,57.48,57.41,57.45,278629.0,44.2274,44.2274,44.1735,44.2043,278629.0
2016-08-02 10:10:00,57.45,57.45,57.34,57.35,356209.0,44.2043,44.2043,44.1196,44.1273,356209.0
2016-08-02 10:20:00,57.34,57.39,57.33,57.39,351988.0,44.1196,44.1581,44.112,44.1581,351988.0
2016-08-02 10:30:00,57.39,57.4,57.33,57.36,401705.0,44.1581,44.1658,44.112,44.135,401705.0
2016-08-02 10:40:00,57.35,57.36,57.24,57.25,687885.0,44.1273,44.135,44.0427,44.0504,687885.0
2016-08-02 10:50:00,57.25,57.29,57.19,57.2,516605.0,44.0504,44.0812,44.0042,44.0119,516605.0
2016-08-02 11:00:00,57.21,57.31,57.2,57.3,391888.0,44.0196,44.0966,44.0119,44.0889,391888.0
2016-08-02 11:10:00,57.3,57.35,57.28,57.29,329270.0,44.0889,44.1273,44.0735,44.0812,329270.0
2016-08-02 11:20:00,57.29,57.38,57.28,57.29,1433390.0,44.0812,44.1504,44.0735,44.0812,1433390.0
2016-08-02 11:30:00,57.3,57.33,57.27,57.29,529488.0,44.0889,44.112,44.0658,44.0812,529488.0
2016-08-02 11:40:00,57.29,57.35,57.28,57.34,246304.0,44.0812,44.1273,44.0735,44.1196,246304.0
2016-08-02 11:50:00,57.34,57.35,57.28,57.3,203854.0,44.1196,44.1273,44.0735,44.0889,203854.0
2016-08-02 12:00:00,57.29,57.32,57.24,57.29,117772.0,44.0812,44.1043,44.0427,44.0812,117772.0
2016-08-02 12:10:00,57.28,57.35,57.26,57.32,109689.0,44.0735,44.1273,44.0581,44.1043,109689.0
2016-08-02 12:20:00,57.32,57.35,57.31,57.33,190102.0,44.1043,44.1273,44.0966,44.112,190102.0
2016-08-02 12:30:00,57.32,57.33,57.31,57.33,175090.0,44.1043,44.112,44.0966,44.112,175090.0
2016-08-02 12:40:00,57.32,57.36,57.32,57.34,259195.0,44.1043,44.135,44.1043,44.1196,259195.0
2016-08-02 12:50:00,57.34,57.35,57.22,57.25,289247.0,44.1196,44.1273,44.0273,44.0504,289247.0
2016-08-02 13:00:00,57.25,57.27,57.19,57.2,338902.0,44.0504,44.0658,44.0042,44.0119,338902.0
2016-08-02 13:10:00,57.2,57.23,57.18,57.22,397522.0,44.0119,44.035,43.9965,44.0273,397522.0
2016-08-02 13:20:00,57.22,57.26,57.21,57.25,168315.0,44.0273,44.0581,44.0196,44.0504,168315.0
2016-08-02 13:30:00,57.25,57.26,57.17,57.19,210805.0,44.0504,44.0581,43.9888,44.0042,210805.0
2016-08-02 13:40:00,57.19,57.23,57.15,57.23,140682.0,44.0042,44.035,43.9735,44.035,140682.0
2016-08-02 13:50:00,57.22,57.23,57.19,57.22,804995.0,44.0273,44.035,44.0042,44.0273,804995.0
2016-08-02 14:00:00,57.22,57.31,57.19,57.3,316795.0,44.0273,44.0966,44.0042,44.0889,316795.0
2016-08-02 14:10:00,57.31,57.32,57.27,57.29,198757.0,44.0966,44.1043,44.0658,44.0812,198757.0
2016-08-02 14:20:00,57.29,57.33,57.26,57.3,293648.0,44.0812,44.112,44.0581,44.0889,293648.0
2016-08-02 14:30:00,57.29,57.32,57.28,57.29,228852.0,44.0812,44.1043,44.0735,44.0812,228852.0
2016-08-02 14:40:00,57.29,57.37,57.28,57.35,381140.0,44.0812,44.1427,44.0735,44.1273,381140.0
2016-08-02 14:50:00,57.35,57.36,57.29,57.32,288382.0,44.1273,44.135,44.0812,44.1043,288382.0
2016-08-02 15:00:00,57.32,57.35,57.3,57.33,215270.0,44.1043,44.1273,44.0889,44.112,215270.0
2016-08-02 15:10:00,57.32,57.33,57.28,57.32,333307.0,44.1043,44.112,44.0735,44.1043,333307.0
2016-08-02 15:20:00,57.32,57.36,57.31,57.33,461672.0,44.1043,44.135,44.0966,44.112,461672.0
2016-08-02 15:30:00,57.32,57.38,57.31,57.37,333539.0,44.1043,44.1504,44.0966,44.1427,333539.0
2016-08-02 15:40:00,57.36,57.41,57.31,57.38,921408.0,44.135,44.1735,44.0966,44.1504,921408.0
2016-08-02 15:50:00,57.39,57.41,57.36,57.37,1511157.0,44.1581,44.1735,44.135,44.1427,1511157.0
2016-08-03 09:30:00,56.92,56.97,56.85,56.93,1114887.0,43.7965,43.835,43.7426,43.8042,1114887.0
2016-08-03 09:40:00,56.92,57.0,56.92,56.97,260554.0,43.7965,43.858,43.7965,43.835,260554.0
2016-08-03 09:50:00,56.96,56.96,56.91,56.94,278897.0,43.8273,43.8273,43.7888,43.8119,278897.0
2016-08-03 10:00:00,56.95,57.04,56.93,57.01,642972.0,43.8196,43.8888,43.8042,43.8657,642972.0
2016-08-03 10:10:00,57.01,57.09,56.99,57.01,470926.0,43.8657,43.9273,43.8503,43.8657,470926.0
2016-08-03 10:20:00,57.02,57.04,57.0,57.03,331557.0,43.8734,43.8888,43.858,43.8811,331557.0
2016-08-03 10:30:00,57.02,57.1,56.92,57.07,1140079.0,43.8734,43.935,43.7965,43.9119,1140079.0
2016-08-03 10:40:00,57.07,57.09,57.03,57.05,716330.0,43.9119,43.9273,43.8811,43.8965,716330.0
2016-08-03 10:50:00,57.06,57.09,57.0,57.01,693364.0,43.9042,43.9273,43.858,43.8657,693364.0
2016-08-03 11:00:00,57.02,57.05,56.99,57.03,509533.0,43.8734,43.8965,43.8503,43.8811,509533.0
2016-08-03 11:10:00,57.04,57.07,57.01,57.03,197785.0,43.8888,43.9119,43.8657,43.8811,197785.0
2016-08-03 11:20:00,57.02,57.09,57.02,57.04,216765.0,43.8734,43.9273,43.8734,43.8888,216765.0
2016-08-03 11:30:00,57.04,57.09,57.02,57.04,533867.0,43.8888,43.9273,43.8734,43.8888,533867.0
2016-08-03 11:40:00,57.03,57.05,56.98,57.01,339651.0,43.8811,43.8965,43.8427,43.8657,339651.0
2016-08-03 11:50:00,57.01,57.07,57.0,57.05,156016.0,43.8657,43.9119,43.858,43.8965,156016.0
2016-08-03 12:00:00,57.06,57.08,57.03,57.08,200081.0,43.9042,43.9196,43.8811,43.9196,200081.0
2016-08-03 12:10:00,57.08,57.1,57.06,57.08,144084.0,43.9196,43.935,43.9042,43.9196,144084.0
2016-08-03 12:20:00,57.09,57.09,57.02,57.05,109345.0,43.9273,43.9273,43.8734,43.8965,109345.0
2016-08-03 12:30:00,57.05,57.09,57.04,57.08,101261.0,43.8965,43.9273,43.8888,43.9196,101261.0
2016-08-03 12:40:00,57.09,57.12,57.08,57.1,200235.0,43.9273,43.9504,43.9196,43.935,200235.0
2016-08-03 12:50:00,57.09,57.1,57.09,57.09,162831.0,43.9273,43.935,43.9273,43.9273,162831.0
2016-08-03 13:00:00,57.09,57.11,57.08,57.1,187230.0,43.9273,43.9427,43.9196,43.935,187230.0
2016-08-03 13:10:00,57.1,57.11,57.06,57.07,115916.0,43.935,43.9427,43.9042,43.9119,115916.0
2016-08-03 13:20:00,57.07,57.08,57.06,57.08,153441.0,43.9119,43.9196,43.9042,43.9196,153441.0
2016-08-03 13:30:00,57.08,57.09,57.05,57.06,167740.0,43.9196,43.9273,43.8965,43.9042,167740.0
2016-08-03 13:40:00,57.06,57.07,57.03,57.04,111398.0,43.9042,43.9119,43.8811,43.8888,111398.0
2016-08-03 13:50:00,57.04,57.04,56.98,57.01,237199.0,43.8888,43.8888,43.8427,43.8657,237199.0
2016-08-03 14:00:00,57.01,57.03,56.99,57.03,169437.0,43.8657,43.8811,43.8503,43.8811,169437.0
2016-08-03 14:10:00,57.03,57.04,56.97,56.98,203657.0,43.8811,43.8888,43.835,43.8427,203657.0
2016-08-03 14:20:00,56.98,57.02,56.96,56.96,283417.0,43.8427,43.8734,43.8273,43.8273,283417.0
2016-08-03 14:30:00,56.97,57.0,56.95,56.97,356661.0,43.835,43.858,43.8196,43.835,356661.0
2016-08-03 14:40:00,56.98,56.98,56.96,56.97,151111.0,43.8427,43.8427,43.8273,43.835,151111.0
2016-08-03 14:50:00,56.97,57.02,56.96,57.01,757380.0,43.835,43.8734,43.8273,43.8657,757380.0
2016-08-03 15:00:00,57.01,57.06,57.0,57.06,2008833.0,43.8657,43.9042,43.858,43.9042,2008833.0
2016-08-03 15:10:00,57.05,57.09,57.05,57.08,1538243.0,43.8965,43.9273,43.8965,43.9196,1538243.0
2016-08-03 15:20:00,57.09,57.12,57.06,57.12,565954.0,43.9273,43.9504,43.9042,43.9504,565954.0
2016-08-03 15:30:00,57.11,57.13,57.1,57.1,329838.0,43.9427,43.9581,43.935,43.935,329838.0
2016-08-03 15:40:00,57.11,57.13,57.08,57.13,478922.0,43.9427,43.9581,43.9196,43.9581,478922.0
2016-08-03 15:50:00,57.13,57.19,57.12,57.16,1765523.0,43.9581,44.0042,43.9504,43.9811,1765523.0
2016-08-04 09:30:00,57.35,57.41,57.31,57.4,638314.0,44.1273,44.1735,44.0966,44.1658,638314.0
2016-08-04 09:40:00,57.41,57.45,57.37,57.41,706876.0,44.1735,44.2043,44.1427,44.1735,706876.0
2016-08-04 09:50:00,57.41,57.43,57.27,57.27,545995.0,44.1735,44.1889,44.0658,44.0658,545995.0
2016-08-04 10:00:00,57.27,57.33,57.24,57.28,643592.0,44.0658,44.112,44.0427,44.0735,643592.0
2016-08-04 10:10:00,57.28,57.37,57.26,57.33,243115.0,44.0735,44.1427,44.0581,44.112,243115.0
2016-08-04 10:20:00,57.34,57.37,57.32,57.37,192551.0,44.1196,44.1427,44.1043,44.1427,192551.0
2016-08-04 10:30:00,57.37,57.42,57.36,57.4,336167.0,44.1427,44.1812,44.135,44.1658,336167.0
2016-08-04 10:40:00,57.39,57.42,57.36,57.38,167952.0,44.1581,44.1812,44.135,44.1504,167952.0
2016-08-04 10:50:00,57.38,57.46,57.36,57.45,257633.0,44.1504,44.212,44.135,44.2043,257633.0
2016-08-04 11:00:00,57.45,57.45,57.4,57.43,143248.0,44.2043,44.2043,44.1658,44.1889,143248.0
2016-08-04 11:10:00,57.44,57.45,57.36,57.4,168139.0,44.1966,44.2043,44.135,44.1658,168139.0
2016-08-04 11:20:00,57.4,57.44,57.36,57.38,702701.0,44.1658,44.1966,44.135,44.1504,702701.0
2016-08-04 11:30:00,57.38,57.44,57.36,57.43,353446.0,44.1504,44.1966,44.135,44.1889,353446.0
2016-08-04 11:40:00,57.43,57.45,57.39,57.43,325589.0,44.1889,44.2043,44.1581,44.1889,325589.0
2016-08-04 11:50:00,57.43,57.5,57.42,57.5,228188.0,44.1889,44.2428,44.1812,44.2428,228188.0
2016-08-04 12:00:00,57.5,57.52,57.49,57.49,138075.0,44.2428,44.2581,44.2351,44.2351,138075.0
2016-08-04 12:10:00,57.5,57.51,57.45,57.46,123641.0,44.2428,44.2505,44.2043,44.212,123641.0
2016-08-04 12:20:00,57.46,57.49,57.45,57.48,698667.0,44.212,44.2351,44.2043,44.2274,698667.0
2016-08-04 12:30:00,57.48,57.51,57.47,57.48,1051416.0,44.2274,44.2505,44.2197,44.2274,1051416.0
2016-08-04 12:40:00,57.48,57.51,57.47,57.5,136932.0,44.2274,44.2505,44.2197,44.2428,136932.0
2016-08-04 12:50:00,57.5,57.52,57.47,57.47,136186.0,44.2428,44.2581,44.2197,44.2197,136186.0
2016-08-04 13:00:00,57.47,57.47,57.43,57.44,228756.0,44.2197,44.2197,44.1889,44.1966,228756.0
2016-08-04 13:10:00,57.44,57.45,57.4,57.43,314405.0,44.1966,44.2043,44.1658,44.1889,314405.0
2016-08-04 13:20:00,57.43,57.44,57.39,57.41,1325980.0,44.1889,44.1966,44.1581,44.1735,1325980.0
2016-08-04 13:30:00,57.41,57.41,57.39,57.41,239990.0,44.1735,44.1735,44.1581,44.1735,239990.0
2016-08-04 13:40:00,57.41,57.43,57.39,57.42,389427.0,44.1735,44.1889,44.1581,44.1812,389427.0
2016-08-04 13:50:00,57.42,57.43,57.41,57.41,191268.0,44.1812,44.1889,44.1735,44.1735,191268.0
2016-08-04 14:00:00,57.42,57.46,57.41,57.45,393207.0,44.1812,44.212,44.1735,44.2043,393207.0
2016-08-04 14:10:00,57.45,57.45,57.38,57.39,291523.0,44.2043,44.2043,44.1504,44.1581,291523.0
2016-08-04 14:20:00,57.39,57.45,57.38,57.43,385266.0,44.1581,44.2043,44.1504,44.1889,385266.0
2016-08-04 14:30:00,57.43,57.45,57.42,57.42,119747.0,44.1889,44.2043,44.1812,44.1812,119747.0
2016-08-04 14:40:00,57.42,57.44,57.42,57.44,190466.0,44.1812,44.1966,44.1812,44.1966,190466.0
2016-08-04 14:50:00,57.43,57.46,57.43,57.46,154975.0,44.1889,44.212,44.1889,44.212,154975.0
2016-08-04 15:00:00,57.45,57.46,57.42,57.46,97778.0,44.2043,44.212,44.1812,44.212,97778.0
2016-08-04 15:10:00,57.46,57.46,57.44,57.45,182539.0,44.212,44.212,44.1966,44.2043,182539.0
2016-08-04 15:20:00,57.45,57.46,57.41,57.45,199167.0,44.2043,44.212,44.1735,44.2043,199167.0
2016-08-04 15:30:00,57.45,57.49,57.44,57.48,305140.0,44.2043,44.2351,44.1966,44.2274,305140.0
2016-08-04 15:40:00,57.48,57.49,57.46,57.47,330849.0,44.2274,44.2351,44.212,44.2197,330849.0
2016-08-04 15:50:00,57.46,57.53,57.43,57.52,1590011.0,44.212,44.2658,44.1889,44.2581,1590011.0
2016-08-05 09:30:00,57.5,57.58,57.49,57.57,560091.0,44.2428,44.3043,44.2351,44.2966,560091.0
2016-08-05 09:40:00,57.58,57.6,57.54,57.56,406219.0,44.3043,44.3197,44.2735,44.2889,406219.0
2016-08-05 09:50:00,57.57,57.67,57.57,57.62,577868.0,44.2966,44.3736,44.2966,44.3351,577868.0
2016-08-05 10:00:00,57.62,57.66,57.61,57.63,243868.0,44.3351,44.3659,44.3274,44.3428,243868.0
2016-08-05 10:10:00,57.63,57.67,57.6,57.63,155901.0,44.3428,44.3736,44.3197,44.3428,155901.0
2016-08-05 10:20:00,57.63,57.63,57.57,57.59,232294.0,44.3428,44.3428,44.2966,44.312,232294.0
2016-08-05 10:30:00,57.6,57.61,57.56,57.56,193713.0,44.3197,44.3274,44.2889,44.2889,193713.0
2016-08-05 10:40:00,57.56,57.62,57.55,57.6,153570.0,44.2889,44.3351,44.2812,44.3197,153570.0
2016-08-05 10:50:00,57.61,57.67,57.6,57.67,157926.0,44.3274,44.3736,44.3197,44.3736,157926.0
2016-08-05 11:00:00,57.67,57.76,57.64,57.74,224132.0,44.3736,44.4428,44.3505,44.4274,224132.0
2016-08-05 11:10:00,57.75,57.77,57.71,57.73,352012.0,44.4351,44.4505,44.4043,44.4197,352012.0
2016-08-05 11:20:00,57.73,57.74,57.68,57.71,372337.0,44.4197,44.4274,44.3813,44.4043,372337.0
2016-08-05 11:30:00,57.7,57.72,57.69,57.7,789410.0,44.3966,44.412,44.389,44.3966,789410.0
2016-08-05 11:40:00,57.7,57.73,57.68,57.71,300715.0,44.3966,44.4197,44.3813,44.4043,300715.0
2016-08-05 11:50:00,57.7,57.72,57.66,57.66,555724.0,44.3966,44.412,44.3659,44.3659,555724.0
2016-08-05 12:00:00,57.67,57.7,57.66,57.7,283912.0,44.3736,44.3966,44.3659,44.3966,283912.0
2016-08-05 12:10:00,57.7,57.73,57.69,57.71,412838.0,44.3966,44.4197,44.389,44.4043,412838.0
2016-08-05 12:20:00,57.71,57.72,57.7,57.71,288255.0,44.4043,44.412,44.3966,44.4043,288255.0
2016-08-05 12:30:00,57.71,57.73,57.7,57.71,1000713.0,44.4043,44.4197,44.3966,44.4043,1000713.0
2016-08-05 12:40:00,57.71,57.72,57.7,57.72,314226.0,44.4043,44.412,44.3966,44.412,314226.0
2016-08-05 12:50:00,57.72,57.72,57.7,57.72,168841.0,44.412,44.412,44.3966,44.412,168841.0
2016-08-05 13:00:00,57.71,57.73,57.7,57.72,185100.0,44.4043,44.4197,44.3966,44.412,185100.0
2016-08-05 13:10:00,57.72,57.74,57.7,57.74,78479.0,44.412,44.4274,44.3966,44.4274,78479.0
2016-08-05 13:20:00,57.74,57.75,57.71,57.72,83820.0,44.4274,44.4351,44.4043,44.412,83820.0
2016-08-05 13:30:00,57.73,57.74,57.71,57.72,100817.0,44.4197,44.4274,44.4043,44.412,100817.0
2016-08-05 13:40:00,57.72,57.75,57.71,57.74,156406.0,44.412,44.4351,44.4043,44.4274,156406.0
2016-08-05 13:50:00,57.73,57.75,57.72,57.73,65662.0,44.4197,44.4351,44.412,44.4197,65662.0
2016-08-05 14:00:00,57.74,57.75,57.72,57.74,79299.0,44.4274,44.4351,44.412,44.4274,79299.0
2016-08-05 14:10:00,57.73,57.75,57.73,57.73,238091.0,44.4197,44.4351,44.4197,44.4197,238091.0
2016-08-05 14:20:00,57.73,57.74,57.72,57.73,49921.0,44.4197,44.4274,44.412,44.4197,49921.0
2016-08-05 14:30:00,57.73,57.75,57.72,57.73,191140.0,44.4197,44.4351,44.412,44.4197,191140.0
2016-08-05 14:40:00,57.73,57.74,57.7,57.71,286887.0,44.4197,44.4274,44.3966,44.4043,286887.0
2016-08-05 14:50:00,57.71,57.75,57.7,57.73,211079.0,44.4043,44.4351,44.3966,44.4197,211079.0
2016-08-05 15:00:00,57.73,57.77,57.73,57.77,159022.0,44.4197,44.4505,44.4197,44.4505,159022.0
2016-08-05 15:10:00,57.76,57.78,57.75,57.76,188250.0,44.4428,44.4582,44.4351,44.4428,188250.0
2016-08-05 15:20:00,57.75,57.76,57.72,57.76,291696.0,44.4351,44.4428,44.412,44.4428,291696.0
2016-08-05 15:30:00,57.75,57.76,57.72,57.73,176281.0,44.4351,44.4428,44.412,44.4197,176281.0
2016-08-05 15:40:00,57.73,57.75,57.73,57.73,891863.0,44.4197,44.4351,44.4197,44.4197,891863.0
2016-08-05 15:50:00,57.74,57.75,57.72,57.75,2096788.0,44.4274,44.4351,44.412,44.4351,2096788.0
2016-08-08 09:30:00,57.86,57.91,57.84,57.87,1224574.0,44.5198,44.5582,44.5044,44.5275,1224574.0
2016-08-08 09:40:00,57.88,57.92,57.87,57.89,544795.0,44.5351,44.5659,44.5275,44.5428,544795.0
2016-08-08 09:50:00,57.9,57.91,57.85,57.86,298268.0,44.5505,44.5582,44.5121,44.5198,298268.0
2016-08-08 10:00:00,57.87,57.87,57.83,57.86,209503.0,44.5275,44.5275,44.4967,44.5198,209503.0
2016-08-08 10:10:00,57.85,57.9,57.84,57.87,234690.0,44.5121,44.5505,44.5044,44.5275,234690.0
2016-08-08 10:20:00,57.87,57.88,57.79,57.82,442335.0,44.5275,44.5351,44.4659,44.489,442335.0
2016-08-08 10:30:00,57.82,57.84,57.79,57.83,170404.0,44.489,44.5044,44.4659,44.4967,170404.0
2016-08-08 10:40:00,57.83,57.86,57.82,57.83,112274.0,44.4967,44.5198,44.489,44.4967,112274.0
2016-08-08 10:50:00,57.83,57.83,57.79,57.81,156825.0,44.4967,44.4967,44.4659,44.4813,156825.0
2016-08-08 11:00:00,57.81,57.86,57.8,57.85,231253.0,44.4813,44.5198,44.4736,44.5121,231253.0
2016-08-08 11:10:00,57.86,57.86,57.8,57.83,164179.0,44.5198,44.5198,44.4736,44.4967,164179.0
2016-08-08 11:20:00,57.83,57.88,57.82,57.87,324777.0,44.4967,44.5351,44.489,44.5275,324777.0
2016-08-08 11:30:00,57.87,57.88,57.84,57.86,363442.0,44.5275,44.5351,44.5044,44.5198,363442.0
2016-08-08 11:40:00,57.86,57.86,57.82,57.82,99613.0,44.5198,44.5198,44.489,44.489,99613.0
2016-08-08 11:50:00,57.82,57.85,57.82,57.85,86289.0,44.489,44.5121,44.489,44.5121,86289.0
2016-08-08 12:00:00,57.84,57.86,57.83,57.84,107083.0,44.5044,44.5198,44.4967,44.5044,107083.0
2016-08-08 12:10:00,57.83,57.85,57.82,57.84,90204.0,44.4967,44.5121,44.489,44.5044,90204.0
2016-08-08 12:20:00,57.84,57.84,57.82,57.82,83240.0,44.5044,44.5044,44.489,44.489,83240.0
2016-08-08 12:30:00,57.82,57.85,57.82,57.84,300748.0,44.489,44.5121,44.489,44.5044,300748.0
2016-08-08 12:40:00,57.84,57.84,57.81,57.84,138136.0,44.5044,44.5044,44.4813,44.5044,138136.0
2016-08-08 12:50:00,57.84,57.85,57.82,57.85,178099.0,44.5044,44.5121,44.489,44.5121,178099.0
2016-08-08 13:00:00,57.85,57.85,57.82,57.82,84388.0,44.5121,44.5121,44.489,44.489,84388.0
2016-08-08 13:10:00,57.83,57.84,57.82,57.83,126692.0,44.4967,44.5044,44.489,44.4967,126692.0
2016-08-08 13:20:00,57.83,57.84,57.82,57.84,55557.0,44.4967,44.5044,44.489,44.5044,55557.0
2016-08-08 13:30:00,57.84,57.85,57.83,57.84,85343.0,44.5044,44.5121,44.4967,44.5044,85343.0
2016-08-08 13:40:00,57.84,57.85,57.83,57.85,95332.0,44.5044,44.5121,44.4967,44.5121,95332.0
2016-08-08 13:50:00,57.84,57.87,57.83,57.86,124660.0,44.5044,44.5275,44.4967,44.5198,124660.0
2016-08-08 14:00:00,57.86,57.86,57.85,57.86,78932.0,44.5198,44.5198,44.5121,44.5198,78932.0
2016-08-08 14:10:00,57.85,57.87,57.82,57.84,263440.0,44.5121,44.5275,44.489,44.5044,263440.0
2016-08-08 14:20:00,57.83,57.84,57.81,57.81,71006.0,44.4967,44.5044,44.4813,44.4813,71006.0
2016-08-08 14:30:00,57.81,57.83,57.8,57.81,94882.0,44.4813,44.4967,44.4736,44.4813,94882.0
2016-08-08 14:40:00,57.81,57.83,57.8,57.82,92815.0,44.4813,44.4967,44.4736,44.489,92815.0
2016-08-08 14:50:00,57.83,57.84,57.81,57.82,104467.0,44.4967,44.5044,44.4813,44.489,104467.0
2016-08-08 15:00:00,57.82,57.83,57.8,57.83,156107.0,44.489,44.4967,44.4736,44.4967,156107.0
2016-08-08 15:10:00,57.82,57.83,57.82,57.83,65104.0,44.489,44.4967,44.489,44.4967,65104.0
2016-08-08 15:20:00,57.83,57.83,57.82,57.83,101315.0,44.4967,44.4967,44.489,44.4967,101315.0
2016-08-08 15:30:00,57.83,57.83,57.82,57.82,219523.0,44.4967,44.4967,44.489,44.489,219523.0
2016-08-08 15:40:00,57.82,57.86,57.82,57.86,192003.0,44.489,44.5198,44.489,44.5198,192003.0
2016-08-08 15:50:00,57.86,57.9,57.85,57.89,1380562.0,44.5198,44.5505,44.5121,44.5428,1380562.0
2016-08-09 09:30:00,58.14,58.27,58.11,58.25,674180.0,44.7352,44.8352,44.7121,44.8198,674180.0
2016-08-09 09:40:00,58.26,58.32,58.24,58.3,629450.0,44.8275,44.8737,44.8121,44.8583,629450.0
2016-08-09 09:50:00,58.3,58.31,58.27,58.29,577068.0,44.8583,44.866,44.8352,44.8506,577068.0
2016-08-09 10:00:00,58.29,58.33,58.24,58.3,375795.0,44.8506,44.8814,44.8121,44.8583,375795.0
2016-08-09 10:10:00,58.3,58.38,58.29,58.37,441065.0,44.8583,44.9199,44.8506,44.9122,441065.0
2016-08-09 10:20:00,58.37,58.42,58.35,58.4,274146.0,44.9122,44.9506,44.8968,44.9353,274146.0
2016-08-09 10:30:00,58.4,58.41,58.37,58.39,718616.0,44.9353,44.9429,44.9122,44.9276,718616.0
2016-08-09 10:40:00,58.38,58.42,58.36,58.41,660019.0,44.9199,44.9506,44.9045,44.9429,660019.0
2016-08-09 10:50:00,58.41,58.43,58.38,58.41,2420852.0,44.9429,44.9583,44.9199,44.9429,2420852.0
2016-08-09 11:00:00,58.4,58.48,58.4,58.46,804520.0,44.9353,44.9968,44.9353,44.9814,804520.0
2016-08-09 11:10:00,58.46,58.5,58.45,58.5,189346.0,44.9814,45.0122,44.9737,45.0122,189346.0
2016-08-09 11:20:00,58.5,58.52,58.47,58.48,488417.0,45.0122,45.0276,44.9891,44.9968,488417.0
2016-08-09 11:30:00,58.48,58.5,58.46,58.46,328732.0,44.9968,45.0122,44.9814,44.9814,328732.0
2016-08-09 11:40:00,58.46,58.49,58.45,58.48,195774.0,44.9814,45.0045,44.9737,44.9968,195774.0
2016-08-09 11:50:00,58.47,58.49,58.45,58.46,168812.0,44.9891,45.0045,44.9737,44.9814,168812.0
2016-08-09 12:00:00,58.47,58.5,58.44,58.48,707846.0,44.9891,45.0122,44.966,44.9968,707846.0
2016-08-09 12:10:00,58.48,58.49,58.44,58.44,239208.0,44.9968,45.0045,44.966,44.966,239208.0
2016-08-09 12:20:00,58.44,58.45,58.39,58.41,304534.0,44.966,44.9737,44.9276,44.9429,304534.0
2016-08-09 12:30:00,58.41,58.42,58.37,58.39,224476.0,44.9429,44.9506,44.9122,44.9276,224476.0
2016-08-09 12:40:00,58.38,58.39,58.38,58.39,91509.0,44.9199,44.9276,44.9199,44.9276,91509.0
2016-08-09 12:50:00,58.39,58.39,58.37,58.38,210446.0,44.9276,44.9276,44.9122,44.9199,210446.0
2016-08-09 13:00:00,58.38,58.4,58.37,58.38,431490.0,44.9199,44.9353,44.9122,44.9199,431490.0
2016-08-09 13:10:00,58.37,58.38,58.37,58.37,262788.0,44.9122,44.9199,44.9122,44.9122,262788.0
2016-08-09 13:20:00,58.38,58.4,58.35,58.37,1205827.0,44.9199,44.9353,44.8968,44.9122,1205827.0
2016-08-09 13:30:00,58.37,58.38,58.36,58.36,364735.0,44.9122,44.9199,44.9045,44.9045,364735.0
2016-08-09 13:40:00,58.36,58.37,58.32,58.33,240563.0,44.9045,44.9122,44.8737,44.8814,240563.0
2016-08-09 13:50:00,58.33,58.36,58.33,58.35,115268.0,44.8814,44.9045,44.8814,44.8968,115268.0
2016-08-09 14:00:00,58.35,58.35,58.31,58.32,114771.0,44.8968,44.8968,44.866,44.8737,114771.0
2016-08-09 14:10:00,58.32,58.33,58.31,58.33,146875.0,44.8737,44.8814,44.866,44.8814,146875.0
2016-08-09 14:20:00,58.33,58.34,58.3,58.3,201950.0,44.8814,44.8891,44.8583,44.8583,201950.0
2016-08-09 14:30:00,58.3,58.31,58.28,58.29,374413.0,44.8583,44.866,44.8429,44.8506,374413.0
2016-08-09 14:40:00,58.29,58.31,58.28,58.31,147508.0,44.8506,44.866,44.8429,44.866,147508.0
2016-08-09 14:50:00,58.3,58.32,58.3,58.3,241046.0,44.8583,44.8737,44.8583,44.8583,241046.0
2016-08-09 15:00:00,58.3,58.32,58.29,58.32,148001.0,44.8583,44.8737,44.8506,44.8737,148001.0
2016-08-09 15:10:00,58.32,58.33,58.3,58.32,341312.0,44.8737,44.8814,44.8583,44.8737,341312.0
2016-08-09 15:20:00,58.31,58.34,58.31,58.33,316762.0,44.866,44.8891,44.866,44.8814,316762.0
2016-08-09 15:30:00,58.33,58.35,58.32,58.34,358345.0,44.8814,44.8968,44.8737,44.8891,358345.0
2016-08-09 15:40:00,58.35,58.37,58.32,58.37,531948.0,44.8968,44.9122,44.8737,44.9122,531948.0
2016-08-09 15:50:00,58.37,58.38,58.33,58.33,3476539.0,44.9122,44.9199,44.8814,44.8814,3476539.0
2016-08-10 09:30:00,58.72,58.76,58.68,58.72,515267.0,45.1815,45.2123,45.1507,45.1815,515267.0
2016-08-10 09:40:00,58.73,58.74,58.69,58.7,482805.0,45.1892,45.1969,45.1584,45.1661,482805.0
2016-08-10 09:50:00,58.7,58.73,58.64,58.65,313567.0,45.1661,45.1892,45.1199,45.1276,313567.0
2016-08-10 10:00:00,58.65,58.68,58.63,58.65,482652.0,45.1276,45.1507,45.1122,45.1276,482652.0
2016-08-10 10:10:00,58.66,58.67,58.64,58.65,130225.0,45.1353,45.143,45.1199,45.1276,130225.0
2016-08-10 10:20:00,58.65,58.69,58.64,58.65,190759.0,45.1276,45.1584,45.1199,45.1276,190759.0
2016-08-10 10:30:00,58.65,58.69,58.62,58.64,369720.0,45.1276,45.1584,45.1045,45.1199,369720.0
2016-08-10 10:40:00,58.64,58.64,58.59,58.59,851237.0,45.1199,45.1199,45.0814,45.0814,851237.0
2016-08-10 10:50:00,58.59,58.65,58.59,58.65,630621.0,45.0814,45.1276,45.0814,45.1276,630621.0
2016-08-10 11:00:00,58.65,58.68,58.6,58.6,890106.0,45.1276,45.1507,45.0891,45.0891,890106.0
2016-08-10 11:10:00,58.59,58.61,58.52,58.55,523938.0,45.0814,45.0968,45.0276,45.0507,523938.0
2016-08-10 11:20:00,58.54,58.6,58.53,58.58,434285.0,45.043,45.0891,45.0353,45.0738,434285.0
2016-08-10 11:30:00,58.58,58.6,58.54,58.59,580199.0,45.0738,45.0891,45.043,45.0814,580199.0
2016-08-10 11:40:00,58.59,58.61,58.58,58.6,103980.0,45.0814,45.0968,45.0738,45.0891,103980.0
2016-08-10 11:50:00,58.59,58.63,58.59,58.6,75526.0,45.0814,45.1122,45.0814,45.0891,75526.0
2016-08-10 12:00:00,58.6,58.64,58.59,58.64,478568.0,45.0891,45.1199,45.0814,45.1199,478568.0
2016-08-10 12:10:00,58.63,58.65,58.62,58.64,439083.0,45.1122,45.1276,45.1045,45.1199,439083.0
2016-08-10 12:20:00,58.64,58.64,58.61,58.61,91332.0,45.1199,45.1199,45.0968,45.0968,91332.0
2016-08-10 12:30:00,58.62,58.62,58.61,58.62,69395.0,45.1045,45.1045,45.0968,45.1045,69395.0
2016-08-10 12:40:00,58.61,58.62,58.58,58.59,202978.0,45.0968,45.1045,45.0738,45.0814,202978.0
2016-08-10 12:50:00,58.58,58.6,58.58,58.58,167698.0,45.0738,45.0891,45.0738,45.0738,167698.0
2016-08-10 13:00:00,58.59,58.59,58.57,58.58,423423.0,45.0814,45.0814,45.0661,45.0738,423423.0
2016-08-10 13:10:00,58.58,58.59,58.53,58.53,235703.0,45.0738,45.0814,45.0353,45.0353,235703.0
2016-08-10 13:20:00,58.54,58.57,58.53,58.57,243127.0,45.043,45.0661,45.0353,45.0661,243127.0
2016-08-10 13:30:00,58.57,58.58,58.53,58.58,361822.0,45.0661,45.0738,45.0353,45.0738,361822.0
2016-08-10 13:40:00,58.57,58.6,58.57,58.59,297211.0,45.0661,45.0891,45.0661,45.0814,297211.0
2016-08-10 13:50:00,58.59,58.59,58.57,58.57,177308.0,45.0814,45.0814,45.0661,45.0661,177308.0
2016-08-10 14:00:00,58.57,58.63,58.56,58.6,248277.0,45.0661,45.1122,45.0584,45.0891,248277.0
2016-08-10 14:10:00,58.6,58.61,58.54,58.55,304656.0,45.0891,45.0968,45.043,45.0507,304656.0
2016-08-10 14:20:00,58.55,58.57,58.52,58.54,115699.0,45.0507,45.0661,45.0276,45.043,115699.0
2016-08-10 14:30:00,58.54,58.55,58.52,58.53,110914.0,45.043,45.0507,45.0276,45.0353,110914.0
2016-08-10 14:40:00,58.53,58.56,58.52,58.55,173231.0,45.0353,45.0584,45.0276,45.0507,173231.0
2016-08-10 14:50:00,58.56,58.56,58.53,58.54,130691.0,45.0584,45.0584,45.0353,45.043,130691.0
2016-08-10 15:00:00,58.54,58.55,58.51,58.55,149975.0,45.043,45.0507,45.0199,45.0507,149975.0
2016-08-10 15:10:00,58.55,58.58,58.54,58.57,230858.0,45.0507,45.0738,45.043,45.0661,230858.0
2016-08-10 15:20:00,58.56,58.61,58.56,58.58,169713.0,45.0584,45.0968,45.0584,45.0738,169713.0
2016-08-10 15:30:00,58.59,58.6,58.56,58.57,281517.0,45.0814,45.0891,45.0584,45.0661,281517.0
2016-08-10 15:40:00,58.57,58.59,58.57,58.57,495679.0,45.0661,45.0814,45.0661,45.0661,495679.0
2016-08-10 15:50:00,58.57,58.58,58.52,58.53,1854076.0,45.0661,45.0738,45.0276,45.0353,1854076.0
2016-08-11 09:30:00,58.82,58.86,58.8,58.85,870564.0,45.2584,45.2892,45.243,45.2815,870564.0
2016-08-11 09:40:00,58.85,58.88,58.82,58.86,369567.0,45.2815,45.3046,45.2584,45.2892,369567.0
2016-08-11 09:50:00,58.86,58.89,58.84,58.84,311873.0,45.2892,45.3123,45.2738,45.2738,311873.0
2016-08-11 10:00:00,58.83,58.86,58.77,58.79,1280800.0,45.2661,45.2892,45.2199,45.2353,1280800.0
2016-08-11 10:10:00,58.79,58.84,58.77,58.83,107962.0,45.2353,45.2738,45.2199,45.2661,107962.0
2016-08-11 10:20:00,58.84,58.87,58.81,58.86,953435.0,45.2738,45.2969,45.2507,45.2892,953435.0
2016-08-11 10:30:00,58.86,58.96,58.85,58.93,283431.0,45.2892,45.3661,45.2815,45.3431,283431.0
2016-08-11 10:40:00,58.94,58.98,58.93,58.98,147726.0,45.3508,45.3815,45.3431,45.3815,147726.0
2016-08-11 10:50:00,58.98,59.02,58.97,58.99,439625.0,45.3815,45.4123,45.3738,45.3892,439625.0
2016-08-11 11:00:00,59.0,59.01,58.92,58.98,412887.0,45.3969,45.4046,45.3354,45.3815,412887.0
2016-08-11 11:10:00,58.98,58.99,58.94,58.96,222584.0,45.3815,45.3892,45.3508,45.3661,222584.0
2016-08-11 11:20:00,58.96,59.06,58.96,59.06,541756.0,45.3661,45.4431,45.3661,45.4431,541756.0
2016-08-11 11:30:00,59.05,59.11,59.03,59.07,1917814.0,45.4354,45.4816,45.42,45.4508,1917814.0
2016-08-11 11:40:00,59.07,59.08,59.04,59.07,341004.0,45.4508,45.4585,45.4277,45.4508,341004.0
2016-08-11 11:50:00,59.07,59.09,59.04,59.05,131421.0,45.4508,45.4662,45.4277,45.4354,131421.0
2016-08-11 12:00:00,59.05,59.06,59.03,59.05,176356.0,45.4354,45.4431,45.42,45.4354,176356.0
2016-08-11 12:10:00,59.05,59.06,59.02,59.03,109329.0,45.4354,45.4431,45.4123,45.42,109329.0
2016-08-11 12:20:00,59.03,59.06,59.02,59.04,122725.0,45.42,45.4431,45.4123,45.4277,122725.0
2016-08-11 12:30:00,59.04,59.05,59.01,59.02,228568.0,45.4277,45.4354,45.4046,45.4123,228568.0
2016-08-11 12:40:00,59.02,59.04,59.0,59.01,124958.0,45.4123,45.4277,45.3969,45.4046,124958.0
2016-08-11 12:50:00,59.02,59.04,59.0,59.04,707379.0,45.4123,45.4277,45.3969,45.4277,707379.0
2016-08-11 13:00:00,59.04,59.04,59.01,59.01,113438.0,45.4277,45.4277,45.4046,45.4046,113438.0
2016-08-11 13:10:00,59.02,59.02,58.98,58.98,103414.0,45.4123,45.4123,45.3815,45.3815,103414.0
2016-08-11 13:20:00,58.99,58.99,58.97,58.98,67322.0,45.3892,45.3892,45.3738,45.3815,67322.0
2016-08-11 13:30:00,58.98,59.0,58.97,58.99,90826.0,45.3815,45.3969,45.3738,45.3892,90826.0
2016-08-11 13:40:00,58.98,58.99,58.97,58.99,69719.0,45.3815,45.3892,45.3738,45.3892,69719.0
2016-08-11 13:50:00,58.98,58.99,58.96,58.97,193078.0,45.3815,45.3892,45.3661,45.3738,193078.0
2016-08-11 14:00:00,58.97,59.01,58.96,58.99,528941.0,45.3738,45.4046,45.3661,45.3892,528941.0
2016-08-11 14:10:00,58.99,59.01,58.98,58.98,186348.0,45.3892,45.4046,45.3815,45.3815,186348.0
2016-08-11 14:20:00,58.99,59.02,58.97,59.01,150588.0,45.3892,45.4123,45.3738,45.4046,150588.0
2016-08-11 14:30:00,59.0,59.01,58.98,58.99,215789.0,45.3969,45.4046,45.3815,45.3892,215789.0
2016-08-11 14:40:00,58.98,58.99,58.96,58.97,797272.0,45.3815,45.3892,45.3661,45.3738,797272.0
2016-08-11 14:50:00,58.96,58.99,58.93,58.97,332364.0,45.3661,45.3892,45.3431,45.3738,332364.0
2016-08-11 15:00:00,58.97,58.99,58.96,58.98,234527.0,45.3738,45.3892,45.3661,45.3815,234527.0
2016-08-11 15:10:00,58.98,58.99,58.94,58.96,185760.0,45.3815,45.3892,45.3508,45.3661,185760.0
2016-08-11 15:20:00,58.96,58.97,58.95,58.95,315027.0,45.3661,45.3738,45.3584,45.3584,315027.0
2016-08-11 15:30:00,58.95,58.99,58.94,58.98,357366.0,45.3584,45.3892,45.3508,45.3815,357366.0
2016-08-11 15:40:00,58.98,59.03,58.97,59.0,777509.0,45.3815,45.42,45.3738,45.3969,777509.0
2016-08-11 15:50:00,59.0,59.0,58.95,58.97,2249396.0,45.3969,45.3969,45.3584,45.3738,2249396.0
2016-08-12 09:30:00,58.99,59.04,58.96,58.97,527053.0,45.3892,45.4277,45.3661,45.3738,527053.0
2016-08-12 09:40:00,58.98,59.03,58.97,59.01,419156.0,45.3815,45.42,45.3738,45.4046,419156.0
2016-08-12 09:50:00,59.01,59.02,58.97,59.01,197791.0,45.4046,45.4123,45.3738,45.4046,197791.0
2016-08-12 10:00:00,59.02,59.06,58.98,58.98,440289.0,45.4123,45.4431,45.3815,45.3815,440289.0
2016-08-12 10:10:00,58.98,59.0,58.93,58.97,323178.0,45.3815,45.3969,45.3431,45.3738,323178.0
2016-08-12 10:20:00,58.96,59.0,58.94,58.96,198823.0,45.3661,45.3969,45.3508,45.3661,198823.0
2016-08-12 10:30:00,58.95,58.97,58.93,58.94,201846.0,45.3584,45.3738,45.3431,45.3508,201846.0
2016-08-12 10:40:00,58.94,58.97,58.93,58.95,204940.0,45.3508,45.3738,45.3431,45.3584,204940.0
2016-08-12 10:50:00,58.95,58.98,58.94,58.96,216451.0,45.3584,45.3815,45.3508,45.3661,216451.0
2016-08-12 11:00:00,58.97,59.0,58.96,59.0,170552.0,45.3738,45.3969,45.3661,45.3969,170552.0
2016-08-12 11:10:00,59.0,59.02,58.99,59.0,145963.0,45.3969,45.4123,45.3892,45.3969,145963.0
2016-08-12 11:20:00,59.0,59.02,58.97,59.01,270249.0,45.3969,45.4123,45.3738,45.4046,270249.0
2016-08-12 11:30:00,59.02,59.03,58.93,58.94,254198.0,45.4123,45.42,45.3431,45.3508,254198.0
2016-08-12 11:40:00,58.94,58.94,58.9,58.9,175416.0,45.3508,45.3508,45.32,45.32,175416.0
2016-08-12 11:50:00,58.9,58.91,58.88,58.89,140232.0,45.32,45.3277,45.3046,45.3123,140232.0
2016-08-12 12:00:00,58.89,58.9,58.82,58.84,151243.0,45.3123,45.32,45.2584,45.2738,151243.0
2016-08-12 12:10:00,58.85,58.85,58.8,58.82,93805.0,45.2815,45.2815,45.243,45.2584,93805.0
2016-08-12 12:20:00,58.81,58.84,58.81,58.83,231414.0,45.2507,45.2738,45.2507,45.2661,231414.0
2016-08-12 12:30:00,58.82,58.87,58.82,58.85,221231.0,45.2584,45.2969,45.2584,45.2815,221231.0
2016-08-12 12:40:00,58.86,58.86,58.82,58.83,79102.0,45.2892,45.2892,45.2584,45.2661,79102.0
2016-08-12 12:50:00,58.83,58.83,58.81,58.82,123365.0,45.2661,45.2661,45.2507,45.2584,123365.0
2016-08-12 13:00:00,58.81,58.81,58.74,58.77,194639.0,45.2507,45.2507,45.1969,45.2199,194639.0
2016-08-12 13:10:00,58.76,58.8,58.76,58.8,86937.0,45.2123,45.243,45.2123,45.243,86937.0
2016-08-12 13:20:00,58.8,58.82,58.78,58.82,64491.0,45.243,45.2584,45.2276,45.2584,64491.0
2016-08-12 13:30:00,58.82,58.82,58.8,58.8,116117.0,45.2584,45.2584,45.243,45.243,116117.0
2016-08-12 13:40:00,58.8,58.81,58.78,58.79,68626.0,45.243,45.2507,45.2276,45.2353,68626.0
2016-08-12 13:50:00,58.79,58.8,58.77,58.77,85099.0,45.2353,45.243,45.2199,45.2199,85099.0
2016-08-12 14:00:00,58.77,58.8,58.77,58.8,73261.0,45.2199,45.243,45.2199,45.243,73261.0
2016-08-12 14:10:00,58.8,58.83,58.8,58.82,93856.0,45.243,45.2661,45.243,45.2584,93856.0
2016-08-12 14:20:00,58.82,58.83,58.81,58.81,86642.0,45.2584,45.2661,45.2507,45.2507,86642.0
2016-08-12 14:30:00,58.81,58.82,58.79,58.79,90777.0,45.2507,45.2584,45.2353,45.2353,90777.0
2016-08-12 14:40:00,58.8,58.82,58.79,58.82,99643.0,45.243,45.2584,45.2353,45.2584,99643.0
2016-08-12 14:50:00,58.81,58.82,58.79,58.8,128189.0,45.2507,45.2584,45.2353,45.243,128189.0
2016-08-12 15:00:00,58.8,58.82,58.8,58.82,128210.0,45.243,45.2584,45.243,45.2584,128210.0
2016-08-12 15:10:00,58.82,58.82,58.79,58.8,312191.0,45.2584,45.2584,45.2353,45.243,312191.0
2016-08-12 15:20:00,58.8,58.8,58.77,58.8,152688.0,45.243,45.243,45.2199,45.243,152688.0
2016-08-12 15:30:00,58.8,58.84,58.79,58.82,154788.0,45.243,45.2738,45.2353,45.2584,154788.0
2016-08-12 15:40:00,58.83,58.85,58.83,58.85,261650.0,45.2661,45.2815,45.2661,45.2815,261650.0
2016-08-12 15:50:00,58.85,58.85,58.79,58.8,1580401.0,45.2815,45.2815,45.2353,45.243,1580401.0
2016-08-15 09:30:00,59.0,59.12,58.99,59.11,334973.0,45.3969,45.4893,45.3892,45.4816,334973.0
2016-08-15 09:40:00,59.11,59.13,59.07,59.09,498848.0,45.4816,45.4969,45.4508,45.4662,498848.0
2016-08-15 09:50:00,59.09,59.1,59.01,59.02,366397.0,45.4662,45.4739,45.4046,45.4123,366397.0
2016-08-15 10:00:00,59.03,59.04,59.01,59.04,225217.0,45.42,45.4277,45.4046,45.4277,225217.0
2016-08-15 10:10:00,59.04,59.06,59.01,59.05,365811.0,45.4277,45.4431,45.4046,45.4354,365811.0
2016-08-15 10:20:00,59.05,59.11,59.05,59.09,182021.0,45.4354,45.4816,45.4354,45.4662,182021.0
2016-08-15 10:30:00,59.1,59.13,59.09,59.13,259470.0,45.4739,45.4969,45.4662,45.4969,259470.0
2016-08-15 10:40:00,59.12,59.14,59.1,59.11,116406.0,45.4893,45.5046,45.4739,45.4816,116406.0
2016-08-15 10:50:00,59.12,59.17,59.11,59.16,225334.0,45.4893,45.5277,45.4816,45.52,225334.0
2016-08-15 11:00:00,59.16,59.18,59.13,59.16,105968.0,45.52,45.5354,45.4969,45.52,105968.0
2016-08-15 11:10:00,59.16,59.17,59.14,59.15,57911.0,45.52,45.5277,45.5046,45.5123,57911.0
2016-08-15 11:20:00,59.14,59.16,59.13,59.15,124901.0,45.5046,45.52,45.4969,45.5123,124901.0
2016-08-15 11:30:00,59.16,59.16,59.11,59.13,207154.0,45.52,45.52,45.4816,45.4969,207154.0
2016-08-15 11:40:00,59.13,59.13,59.09,59.09,129360.0,45.4969,45.4969,45.4662,45.4662,129360.0
2016-08-15 11:50:00,59.1,59.11,59.09,59.1,142241.0,45.4739,45.4816,45.4662,45.4739,142241.0
2016-08-15 12:00:00,59.1,59.12,59.09,59.11,132059.0,45.4739,45.4893,45.4662,45.4816,132059.0
2016-08-15 12:10:00,59.1,59.12,59.09,59.12,221280.0,45.4739,45.4893,45.4662,45.4893,221280.0
2016-08-15 12:20:00,59.11,59.12,59.1,59.1,61545.0,45.4816,45.4893,45.4739,45.4739,61545.0
2016-08-15 12:30:00,59.11,59.11,59.08,59.1,75281.0,45.4816,45.4816,45.4585,45.4739,75281.0
2016-08-15 12:40:00,59.09,59.1,59.06,59.07,127373.0,45.4662,45.4739,45.4431,45.4508,127373.0
2016-08-15 12:50:00,59.07,59.08,59.05,59.06,66990.0,45.4508,45.4585,45.4354,45.4431,66990.0
2016-08-15 13:00:00,59.07,59.08,59.06,59.06,122372.0,45.4508,45.4585,45.4431,45.4431,122372.0
2016-08-15 13:10:00,59.05,59.06,59.04,59.05,53150.0,45.4354,45.4431,45.4277,45.4354,53150.0
2016-08-15 13:20:00,59.05,59.07,59.05,59.06,94853.0,45.4354,45.4508,45.4354,45.4431,94853.0
2016-08-15 13:30:00,59.07,59.09,59.06,59.07,148744.0,45.4508,45.4662,45.4431,45.4508,148744.0
2016-08-15 13:40:00,59.07,59.09,59.07,59.09,47492.0,45.4508,45.4662,45.4508,45.4662,47492.0
2016-08-15 13:50:00,59.08,59.09,59.06,59.07,86854.0,45.4585,45.4662,45.4431,45.4508,86854.0
2016-08-15 14:00:00,59.06,59.07,59.05,59.06,58623.0,45.4431,45.4508,45.4354,45.4431,58623.0
2016-08-15 14:10:00,59.05,59.06,59.05,59.05,63125.0,45.4354,45.4431,45.4354,45.4354,63125.0
2016-08-15 14:20:00,59.06,59.07,59.05,59.07,50039.0,45.4431,45.4508,45.4354,45.4508,50039.0
2016-08-15 14:30:00,59.06,59.07,59.05,59.07,122380.0,45.4431,45.4508,45.4354,45.4508,122380.0
2016-08-15 14:40:00,59.06,59.07,59.06,59.07,36207.0,45.4431,45.4508,45.4431,45.4508,36207.0
2016-08-15 14:50:00,59.07,59.07,59.03,59.05,244920.0,45.4508,45.4508,45.42,45.4354,244920.0
2016-08-15 15:00:00,59.05,59.06,59.04,59.06,205016.0,45.4354,45.4431,45.4277,45.4431,205016.0
2016-08-15 15:10:00,59.05,59.06,59.02,59.04,304618.0,45.4354,45.4431,45.4123,45.4277,304618.0
2016-08-15 15:20:00,59.03,59.04,59.02,59.03,175524.0,45.42,45.4277,45.4123,45.42,175524.0
2016-08-15 15:30:00,59.03,59.05,59.03,59.04,211948.0,45.42,45.4354,45.42,45.4277,211948.0
2016-08-15 15:40:00,59.03,59.05,59.03,59.04,391629.0,45.42,45.4354,45.42,45.4277,391629.0
2016-08-15 15:50:00,59.04,59.06,59.02,59.04,1167445.0,45.4277,45.4431,45.4123,45.4277,1167445.0
2016-08-16 09:30:00,58.93,58.97,58.85,58.88,695536.0,45.3431,45.3738,45.2815,45.3046,695536.0
2016-08-16 09:40:00,58.89,58.94,58.87,58.92,412049.0,45.3123,45.3508,45.2969,45.3354,412049.0
2016-08-16 09:50:00,58.92,58.98,58.9,58.96,400364.0,45.3354,45.3815,45.32,45.3661,400364.0
2016-08-16 10:00:00,58.95,59.11,58.94,59.07,509478.0,45.3584,45.4816,45.3508,45.4508,509478.0
2016-08-16 10:10:00,59.08,59.1,58.99,59.0,397234.0,45.4585,45.4739,45.3892,45.3969,397234.0
2016-08-16 10:20:00,59.0,59.04,58.96,58.97,539887.0,45.3969,45.4277,45.3661,45.3738,539887.0
2016-08-16 10:30:00,58.98,59.0,58.94,58.99,381338.0,45.3815,45.3969,45.3508,45.3892,381338.0
2016-08-16 10:40:00,58.98,59.02,58.95,59.01,376353.0,45.3815,45.4123,45.3584,45.4046,376353.0
2016-08-16 10:50:00,59.01,59.01,58.91,58.94,420925.0,45.4046,45.4046,45.3277,45.3508,420925.0
2016-08-16 11:00:00,58.93,58.99,58.92,58.98,163499.0,45.3431,45.3892,45.3354,45.3815,163499.0
2016-08-16 11:10:00,58.98,59.07,58.97,59.06,501782.0,45.3815,45.4508,45.3738,45.4431,501782.0
2016-08-16 11:20:00,59.06,59.08,59.01,59.04,473829.0,45.4431,45.4585,45.4046,45.4277,473829.0
2016-08-16 11:30:00,59.03,59.05,58.95,59.0,402426.0,45.42,45.4354,45.3584,45.3969,402426.0
2016-08-16 11:40:00,59.01,59.02,58.98,59.01,134176.0,45.4046,45.4123,45.3815,45.4046,134176.0
2016-08-16 11:50:00,59.01,59.04,58.99,59.02,171873.0,45.4046,45.4277,45.3892,45.4123,171873.0
2016-08-16 12:00:00,59.02,59.03,59.0,59.03,91851.0,45.4123,45.42,45.3969,45.42,91851.0
2016-08-16 12:10:00,59.02,59.04,59.01,59.03,136665.0,45.4123,45.4277,45.4046,45.42,136665.0
2016-08-16 12:20:00,59.03,59.04,58.99,58.99,172855.0,45.42,45.4277,45.3892,45.3892,172855.0
2016-08-16 12:30:00,58.99,58.99,58.97,58.98,113264.0,45.3892,45.3892,45.3738,45.3815,113264.0
2016-08-16 12:40:00,58.98,59.03,58.98,59.03,240019.0,45.3815,45.42,45.3815,45.42,240019.0
2016-08-16 12:50:00,59.03,59.03,58.99,59.02,227099.0,45.42,45.42,45.3892,45.4123,227099.0
2016-08-16 13:00:00,59.02,59.04,59.01,59.02,58692.0,45.4123,45.4277,45.4046,45.4123,58692.0
2016-08-16 13:10:00,59.03,59.03,58.98,58.98,118245.0,45.42,45.42,45.3815,45.3815,118245.0
2016-08-16 13:20:00,58.99,58.99,58.96,58.98,131198.0,45.3892,45.3892,45.3661,45.3815,131198.0
2016-08-16 13:30:00,58.98,58.99,58.95,58.97,121651.0,45.3815,45.3892,45.3584,45.3738,121651.0
2016-08-16 13:40:00,58.98,58.99,58.95,58.98,110964.0,45.3815,45.3892,45.3584,45.3815,110964.0
2016-08-16 13:50:00,58.99,59.0,58.98,59.0,144457.0,45.3892,45.3969,45.3815,45.3969,144457.0
2016-08-16 14:00:00,59.0,59.03,59.0,59.01,250341.0,45.3969,45.42,45.3969,45.4046,250341.0
2016-08-16 14:10:00,59.01,59.02,58.95,58.96,119122.0,45.4046,45.4123,45.3584,45.3661,119122.0
2016-08-16 14:20:00,58.96,58.98,58.94,58.97,138790.0,45.3661,45.3815,45.3508,45.3738,138790.0
2016-08-16 14:30:00,58.97,58.99,58.96,58.98,73012.0,45.3738,45.3892,45.3661,45.3815,73012.0
2016-08-16 14:40:00,58.97,58.98,58.95,58.97,147186.0,45.3738,45.3815,45.3584,45.3738,147186.0
2016-08-16 14:50:00,58.98,59.0,58.97,59.0,101855.0,45.3815,45.3969,45.3738,45.3969,101855.0
2016-08-16 15:00:00,59.0,59.01,58.98,59.0,133118.0,45.3969,45.4046,45.3815,45.3969,133118.0
2016-08-16 15:10:00,59.0,59.0,58.96,58.97,149333.0,45.3969,45.3969,45.3661,45.3738,149333.0
2016-08-16 15:20:00,58.97,59.02,58.96,59.0,386115.0,45.3738,45.4123,45.3661,45.3969,386115.0
2016-08-16 15:30:00,59.0,59.0,58.96,58.96,241426.0,45.3969,45.3969,45.3661,45.3661,241426.0
2016-08-16 15:40:00,58.96,58.98,58.96,58.96,314447.0,45.3661,45.3815,45.3661,45.3661,314447.0
2016-08-16 15:50:00,58.96,58.97,58.9,58.93,1539793.0,45.3661,45.3738,45.32,45.3431,1539793.0
2016-08-17 09:30:00,58.79,58.81,58.63,58.64,464487.0,45.2353,45.2507,45.1122,45.1199,464487.0
2016-08-17 09:40:00,58.64,58.65,58.58,58.63,775048.0,45.1199,45.1276,45.0738,45.1122,775048.0
2016-08-17 09:50:00,58.62,58.65,58.55,58.55,580450.0,45.1045,45.1276,45.0507,45.0507,580450.0
2016-08-17 10:00:00,58.54,58.6,58.53,58.57,279252.0,45.043,45.0891,45.0353,45.0661,279252.0
2016-08-17 10:10:00,58.57,58.6,58.55,58.59,260846.0,45.0661,45.0891,45.0507,45.0814,260846.0
2016-08-17 10:20:00,58.59,58.61,58.57,58.59,278997.0,45.0814,45.0968,45.0661,45.0814,278997.0
2016-08-17 10:30:00,58.6,58.66,58.59,58.64,363163.0,45.0891,45.1353,45.0814,45.1199,363163.0
2016-08-17 10:40:00,58.62,58.66,58.59,58.63,218037.0,45.1045,45.1353,45.0814,45.1122,218037.0
2016-08-17 10:50:00,58.62,58.67,58.61,58.65,104147.0,45.1045,45.143,45.0968,45.1276,104147.0
2016-08-17 11:00:00,58.65,58.7,58.64,58.67,233006.0,45.1276,45.1661,45.1199,45.143,233006.0
2016-08-17 11:10:00,58.67,58.72,58.65,58.69,169796.0,45.143,45.1815,45.1276,45.1584,169796.0
2016-08-17 11:20:00,58.68,58.71,58.59,58.62,405907.0,45.1507,45.1738,45.0814,45.1045,405907.0
2016-08-17 11:30:00,58.62,58.63,58.54,58.55,268212.0,45.1045,45.1122,45.043,45.0507,268212.0
2016-08-17 11:40:00,58.55,58.6,58.54,58.59,225849.0,45.0507,45.0891,45.043,45.0814,225849.0
2016-08-17 11:50:00,58.59,58.6,58.57,58.59,106517.0,45.0814,45.0891,45.0661,45.0814,106517.0
2016-08-17 12:00:00,58.59,58.61,58.58,58.6,110224.0,45.0814,45.0968,45.0738,45.0891,110224.0
2016-08-17 12:10:00,58.6,58.62,58.58,58.61,73029.0,45.0891,45.1045,45.0738,45.0968,73029.0
2016-08-17 12:20:00,58.6,58.65,58.59,58.65,150430.0,45.0891,45.1276,45.0814,45.1276,150430.0
2016-08-17 12:30:00,58.64,58.65,58.61,58.64,110833.0,45.1199,45.1276,45.0968,45.1199,110833.0
2016-08-17 12:40:00,58.64,58.75,58.63,58.75,126079.0,45.1199,45.2046,45.1122,45.2046,126079.0
2016-08-17 12:50:00,58.75,58.78,58.74,58.76,156362.0,45.2046,45.2276,45.1969,45.2123,156362.0
2016-08-17 13:00:00,58.76,58.77,58.72,58.72,43351.0,45.2123,45.2199,45.1815,45.1815,43351.0
2016-08-17 13:10:00,58.72,58.74,58.71,58.73,49248.0,45.1815,45.1969,45.1738,45.1892,49248.0
2016-08-17 13:20:00,58.73,58.76,58.72,58.75,52512.0,45.1892,45.2123,45.1815,45.2046,52512.0
2016-08-17 13:30:00,58.75,58.82,58.74,58.81,83282.0,45.2046,45.2584,45.1969,45.2507,83282.0
2016-08-17 13:40:00,58.81,58.84,58.78,58.78,103225.0,45.2507,45.2738,45.2276,45.2276,103225.0
2016-08-17 13:50:00,58.78,58.8,58.75,58.77,125935.0,45.2276,45.243,45.2046,45.2199,125935.0
2016-08-17 14:00:00,58.77,58.98,58.62,58.97,740560.0,45.2199,45.3815,45.1045,45.3738,740560.0
2016-08-17 14:10:00,58.97,59.09,58.96,58.98,716127.0,45.3738,45.4662,45.3661,45.3815,716127.0
2016-08-17 14:20:00,58.99,59.03,58.93,59.0,517754.0,45.3892,45.42,45.3431,45.3969,517754.0
2016-08-17 14:30:00,59.0,59.01,58.94,58.98,301932.0,45.3969,45.4046,45.3508,45.3815,301932.0
2016-08-17 14:40:00,58.98,58.99,58.93,58.97,167925.0,45.3815,45.3892,45.3431,45.3738,167925.0
2016-08-17 14:50:00,58.97,58.98,58.91,58.96,96373.0,45.3738,45.3815,45.3277,45.3661,96373.0
2016-08-17 15:00:00,58.96,58.97,58.89,58.9,131935.0,45.3661,45.3738,45.3123,45.32,131935.0
2016-08-17 15:10:00,58.91,58.92,58.86,58.9,115319.0,45.3277,45.3354,45.2892,45.32,115319.0
2016-08-17 15:20:00,58.89,58.95,58.89,58.94,246084.0,45.3123,45.3584,45.3123,45.3508,246084.0
2016-08-17 15:30:00,58.94,58.98,58.92,58.98,290236.0,45.3508,45.3815,45.3354,45.3815,290236.0
2016-08-17 15:40:00,58.98,58.99,58.94,58.97,252280.0,45.3815,45.3892,45.3508,45.3738,252280.0
2016-08-17 15:50:00,58.97,59.0,58.91,58.94,1175060.0,45.3738,45.3969,45.3277,45.3508,1175060.0
2016-08-18 09:30:00,58.89,58.95,58.8,58.92,716876.0,45.3123,45.3584,45.243,45.3354,716876.0
2016-08-18 09:40:00,58.92,58.92,58.86,58.9,297029.0,45.3354,45.3354,45.2892,45.32,297029.0
2016-08-18 09:50:00,58.9,58.96,58.87,58.94,243386.0,45.32,45.3661,45.2969,45.3508,243386.0
2016-08-18 10:00:00,58.94,58.99,58.89,58.94,292817.0,45.3508,45.3892,45.3123,45.3508,292817.0
2016-08-18 10:10:00,58.95,58.97,58.93,58.94,119556.0,45.3584,45.3738,45.3431,45.3508,119556.0
2016-08-18 10:20:00,58.95,58.97,58.93,58.96,176574.0,45.3584,45.3738,45.3431,45.3661,176574.0
2016-08-18 10:30:00,58.96,59.01,58.96,59.01,221441.0,45.3661,45.4046,45.3661,45.4046,221441.0
2016-08-18 10:40:00,59.01,59.03,58.98,59.02,127690.0,45.4046,45.42,45.3815,45.4123,127690.0
2016-08-18 10:50:00,59.01,59.1,59.01,59.08,112248.0,45.4046,45.4739,45.4046,45.4585,112248.0
2016-08-18 11:00:00,59.08,59.11,59.05,59.09,198371.0,45.4585,45.4816,45.4354,45.4662,198371.0
2016-08-18 11:10:00,59.09,59.1,59.05,59.05,159463.0,45.4662,45.4739,45.4354,45.4354,159463.0
2016-08-18 11:20:00,59.06,59.1,59.04,59.07,194227.0,45.4431,45.4739,45.4277,45.4508,194227.0
2016-08-18 11:30:00,59.08,59.13,59.07,59.11,339758.0,45.4585,45.4969,45.4508,45.4816,339758.0
2016-08-18 11:40:00,59.11,59.12,59.05,59.06,108633.0,45.4816,45.4893,45.4354,45.4431,108633.0
2016-08-18 11:50:00,59.06,59.06,59.03,59.04,81799.0,45.4431,45.4431,45.42,45.4277,81799.0
2016-08-18 12:00:00,59.03,59.04,59.02,59.04,72142.0,45.42,45.4277,45.4123,45.4277,72142.0
2016-08-18 12:10:00,59.04,59.06,59.03,59.04,120069.0,45.4277,45.4431,45.42,45.4277,120069.0
2016-08-18 12:20:00,59.04,59.04,58.96,58.97,69657.0,45.4277,45.4277,45.3661,45.3738,69657.0
2016-08-18 12:30:00,58.97,58.98,58.95,58.97,78333.0,45.3738,45.3815,45.3584,45.3738,78333.0
2016-08-18 12:40:00,58.97,59.0,58.97,58.98,109320.0,45.3738,45.3969,45.3738,45.3815,109320.0
2016-08-18 12:50:00,58.99,58.99,58.95,58.96,66142.0,45.3892,45.3892,45.3584,45.3661,66142.0
2016-08-18 13:00:00,58.96,59.01,58.96,59.01,120931.0,45.3661,45.4046,45.3661,45.4046,120931.0
2016-08-18 13:10:00,59.01,59.02,58.99,59.01,184697.0,45.4046,45.4123,45.3892,45.4046,184697.0
2016-08-18 13:20:00,59.01,59.03,59.0,59.01,110213.0,45.4046,45.42,45.3969,45.4046,110213.0
2016-08-18 13:30:00,59.02,59.05,59.01,59.05,164609.0,45.4123,45.4354,45.4046,45.4354,164609.0
2016-08-18 13:40:00,59.04,59.08,59.04,59.07,251990.0,45.4277,45.4585,45.4277,45.4508,251990.0
2016-08-18 13:50:00,59.07,59.08,59.05,59.07,229391.0,45.4508,45.4585,45.4354,45.4508,229391.0
2016-08-18 14:00:00,59.06,59.1,59.05,59.09,205605.0,45.4431,45.4739,45.4354,45.4662,205605.0
2016-08-18 14:10:00,59.1,59.12,59.09,59.12,212330.0,45.4739,45.4893,45.4662,45.4893,212330.0
2016-08-18 14:20:00,59.12,59.13,59.1,59.11,148088.0,45.4893,45.4969,45.4739,45.4816,148088.0
2016-08-18 14:30:00,59.11,59.11,59.07,59.1,125985.0,45.4816,45.4816,45.4508,45.4739,125985.0
2016-08-18 14:40:00,59.1,59.12,59.09,59.11,225168.0,45.4739,45.4893,45.4662,45.4816,225168.0
2016-08-18 14:50:00,59.11,59.12,59.09,59.11,137403.0,45.4816,45.4893,45.4662,45.4816,137403.0
2016-08-18 15:00:00,59.11,59.16,59.1,59.16,200327.0,45.4816,45.52,45.4739,45.52,200327.0
2016-08-18 15:10:00,59.16,59.16,59.12,59.14,191940.0,45.52,45.52,45.4893,45.5046,191940.0
2016-08-18 15:20:00,59.14,59.15,59.13,59.15,133494.0,45.5046,45.5123,45.4969,45.5123,133494.0
2016-08-18 15:30:00,59.14,59.15,59.13,59.14,110400.0,45.5046,45.5123,45.4969,45.5046,110400.0
2016-08-18 15:40:00,59.13,59.17,59.13,59.14,289020.0,45.4969,45.5277,45.4969,45.5046,289020.0
2016-08-18 15:50:00,59.15,59.23,59.14,59.22,1514386.0,45.5123,45.5739,45.5046,45.5662,1514386.0
2016-08-19 09:30:00,58.62,58.64,58.47,58.47,601424.0,45.1045,45.1199,44.9891,44.9891,601424.0
2016-08-19 09:40:00,58.47,58.54,58.45,58.46,737785.0,44.9891,45.043,44.9737,44.9814,737785.0
2016-08-19 09:50:00,58.46,58.55,58.45,58.49,291235.0,44.9814,45.0507,44.9737,45.0045,291235.0
2016-08-19 10:00:00,58.49,58.55,58.47,58.53,190271.0,45.0045,45.0507,44.9891,45.0353,190271.0
2016-08-19 10:10:00,58.54,58.54,58.49,58.52,190362.0,45.043,45.043,45.0045,45.0276,190362.0
2016-08-19 10:20:00,58.52,58.63,58.52,58.63,462084.0,45.0276,45.1122,45.0276,45.1122,462084.0
2016-08-19 10:30:00,58.63,58.65,58.59,58.61,182245.0,45.1122,45.1276,45.0814,45.0968,182245.0
2016-08-19 10:40:00,58.61,58.7,58.61,58.66,332703.0,45.0968,45.1661,45.0968,45.1353,332703.0
2016-08-19 10:50:00,58.66,58.66,58.62,58.65,300480.0,45.1353,45.1353,45.1045,45.1276,300480.0
2016-08-19 11:00:00,58.65,58.69,58.64,58.66,100312.0,45.1276,45.1584,45.1199,45.1353,100312.0
2016-08-19 11:10:00,58.66,58.68,58.66,58.67,187452.0,45.1353,45.1507,45.1353,45.143,187452.0
2016-08-19 11:20:00,58.67,58.73,58.66,58.7,468029.0,45.143,45.1892,45.1353,45.1661,468029.0
2016-08-19 11:30:00,58.7,58.75,58.65,58.66,646348.0,45.1661,45.2046,45.1276,45.1353,646348.0
2016-08-19 11:40:00,58.66,58.68,58.65,58.66,292619.0,45.1353,45.1507,45.1276,45.1353,292619.0
2016-08-19 11:50:00,58.66,58.7,58.65,58.7,130306.0,45.1353,45.1661,45.1276,45.1661,130306.0
2016-08-19 12:00:00,58.7,58.71,58.68,58.7,134421.0,45.1661,45.1738,45.1507,45.1661,134421.0
2016-08-19 12:10:00,58.7,58.71,58.65,58.65,59446.0,45.1661,45.1738,45.1276,45.1276,59446.0
2016-08-19 12:20:00,58.65,58.68,58.64,58.67,117471.0,45.1276,45.1507,45.1199,45.143,117471.0
2016-08-19 12:30:00,58.68,58.68,58.64,58.65,183977.0,45.1507,45.1507,45.1199,45.1276,183977.0
2016-08-19 12:40:00,58.64,58.65,58.61,58.63,205008.0,45.1199,45.1276,45.0968,45.1122,205008.0
2016-08-19 12:50:00,58.63,58.63,58.57,58.61,181411.0,45.1122,45.1122,45.0661,45.0968,181411.0
2016-08-19 13:00:00,58.61,58.62,58.58,58.61,75891.0,45.0968,45.1045,45.0738,45.0968,75891.0
2016-08-19 13:10:00,58.6,58.62,58.58,58.59,68554.0,45.0891,45.1045,45.0738,45.0814,68554.0
2016-08-19 13:20:00,58.59,58.62,58.58,58.62,134747.0,45.0814,45.1045,45.0738,45.1045,134747.0
2016-08-19 13:30:00,58.61,58.62,58.59,58.62,130581.0,45.0968,45.1045,45.0814,45.1045,130581.0
2016-08-19 13:40:00,58.63,58.68,58.63,58.67,59385.0,45.1122,45.1507,45.1122,45.143,59385.0
2016-08-19 13:50:00,58.68,58.68,58.65,58.67,118906.0,45.1507,45.1507,45.1276,45.143,118906.0
2016-08-19 14:00:00,58.67,58.69,58.66,58.67,125077.0,45.143,45.1584,45.1353,45.143,125077.0
2016-08-19 14:10:00,58.67,58.69,58.67,58.69,80264.0,45.143,45.1584,45.143,45.1584,80264.0
2016-08-19 14:20:00,58.69,58.7,58.67,58.69,295878.0,45.1584,45.1661,45.143,45.1584,295878.0
2016-08-19 14:30:00,58.69,58.72,58.68,58.7,91322.0,45.1584,45.1815,45.1507,45.1661,91322.0
2016-08-19 14:40:00,58.7,58.73,58.7,58.72,110142.0,45.1661,45.1892,45.1661,45.1815,110142.0
2016-08-19 14:50:00,58.72,58.74,58.71,58.73,183255.0,45.1815,45.1969,45.1738,45.1892,183255.0
2016-08-19 15:00:00,58.73,58.74,58.71,58.74,202775.0,45.1892,45.1969,45.1738,45.1969,202775.0
2016-08-19 15:10:00,58.74,58.76,58.72,58.76,250996.0,45.1969,45.2123,45.1815,45.2123,250996.0
2016-08-19 15:20:00,58.76,58.8,58.75,58.79,240282.0,45.2123,45.243,45.2046,45.2353,240282.0
2016-08-19 15:30:00,58.8,58.82,58.79,58.8,249405.0,45.243,45.2584,45.2353,45.243,249405.0
2016-08-19 15:40:00,58.8,58.8,58.78,58.78,421403.0,45.243,45.243,45.2276,45.2276,421403.0
2016-08-19 15:50:00,58.78,58.8,58.75,58.79,1459067.0,45.2276,45.243,45.2046,45.2353,1459067.0
2016-08-22 09:30:00,58.61,58.62,58.5,58.58,582256.0,45.0968,45.1045,45.0122,45.0738,582256.0
2016-08-22 09:40:00,58.57,58.6,58.53,58.56,241466.0,45.0661,45.0891,45.0353,45.0584,241466.0
2016-08-22 09:50:00,58.56,58.61,58.54,58.6,351599.0,45.0584,45.0968,45.043,45.0891,351599.0
2016-08-22 10:00:00,58.6,58.61,58.55,58.57,259257.0,45.0891,45.0968,45.0507,45.0661,259257.0
2016-08-22 10:10:00,58.57,58.72,58.56,58.69,312806.0,45.0661,45.1815,45.0584,45.1584,312806.0
2016-08-22 10:20:00,58.69,58.74,58.66,58.73,213982.0,45.1584,45.1969,45.1353,45.1892,213982.0
2016-08-22 10:30:00,58.73,58.8,58.72,58.76,269683.0,45.1892,45.243,45.1815,45.2123,269683.0
2016-08-22 10:40:00,58.75,58.81,58.75,58.78,372899.0,45.2046,45.2507,45.2046,45.2276,372899.0
2016-08-22 10:50:00,58.78,58.81,58.75,58.78,317098.0,45.2276,45.2507,45.2046,45.2276,317098.0
2016-08-22 11:00:00,58.78,58.84,58.78,58.8,262379.0,45.2276,45.2738,45.2276,45.243,262379.0
2016-08-22 11:10:00,58.8,58.82,58.71,58.71,240218.0,45.243,45.2584,45.1738,45.1738,240218.0
2016-08-22 11:20:00,58.71,58.73,58.65,58.67,524525.0,45.1738,45.1892,45.1276,45.143,524525.0
2016-08-22 11:30:00,58.67,58.73,58.64,58.72,522442.0,45.143,45.1892,45.1199,45.1815,522442.0
2016-08-22 11:40:00,58.7,58.72,58.68,58.71,263855.0,45.1661,45.1815,45.1507,45.1738,263855.0
2016-08-22 11:50:00,58.72,58.76,58.71,58.74,167869.0,45.1815,45.2123,45.1738,45.1969,167869.0
2016-08-22 12:00:00,58.74,58.76,58.72,58.75,112839.0,45.1969,45.2123,45.1815,45.2046,112839.0
2016-08-22 12:10:00,58.74,58.75,58.72,58.73,64657.0,45.1969,45.2046,45.1815,45.1892,64657.0
2016-08-22 12:20:00,58.74,58.89,58.73,58.86,347123.0,45.1969,45.3123,45.1892,45.2892,347123.0
2016-08-22 12:30:00,58.86,58.86,58.84,58.85,99931.0,45.2892,45.2892,45.2738,45.2815,99931.0
2016-08-22 12:40:00,58.85,58.86,58.79,58.82,171992.0,45.2815,45.2892,45.2353,45.2584,171992.0
2016-08-22 12:50:00,58.81,58.83,58.78,58.81,68009.0,45.2507,45.2661,45.2276,45.2507,68009.0
2016-08-22 13:00:00,58.8,58.82,58.79,58.8,51647.0,45.243,45.2584,45.2353,45.243,51647.0
2016-08-22 13:10:00,58.81,58.84,58.8,58.83,109078.0,45.2507,45.2738,45.243,45.2661,109078.0
2016-08-22 13:20:00,58.83,58.83,58.71,58.76,296779.0,45.2661,45.2661,45.1738,45.2123,296779.0
2016-08-22 13:30:00,58.77,58.77,58.73,58.76,108739.0,45.2199,45.2199,45.1892,45.2123,108739.0
2016-08-22 13:40:00,58.76,58.84,58.75,58.83,238237.0,45.2123,45.2738,45.2046,45.2661,238237.0
2016-08-22 13:50:00,58.83,58.86,58.82,58.83,114314.0,45.2661,45.2892,45.2584,45.2661,114314.0
2016-08-22 14:00:00,58.84,58.87,58.83,58.85,110606.0,45.2738,45.2969,45.2661,45.2815,110606.0
2016-08-22 14:10:00,58.86,58.86,58.81,58.82,115549.0,45.2892,45.2892,45.2507,45.2584,115549.0
2016-08-22 14:20:00,58.83,58.84,58.78,58.79,204580.0,45.2661,45.2738,45.2276,45.2353,204580.0
2016-08-22 14:30:00,58.78,58.82,58.78,58.81,74814.0,45.2276,45.2584,45.2276,45.2507,74814.0
2016-08-22 14:40:00,58.82,58.85,58.81,58.84,153038.0,45.2584,45.2815,45.2507,45.2738,153038.0
2016-08-22 14:50:00,58.84,58.86,58.8,58.82,212911.0,45.2738,45.2892,45.243,45.2584,212911.0
2016-08-22 15:00:00,58.82,58.84,58.81,58.84,140102.0,45.2584,45.2738,45.2507,45.2738,140102.0
2016-08-22 15:10:00,58.84,58.84,58.81,58.84,76071.0,45.2738,45.2738,45.2507,45.2738,76071.0
2016-08-22 15:20:00,58.83,58.85,58.83,58.84,92098.0,45.2661,45.2815,45.2661,45.2738,92098.0
2016-08-22 15:30:00,58.83,58.86,58.82,58.82,307455.0,45.2661,45.2892,45.2584,45.2584,307455.0
2016-08-22 15:40:00,58.83,58.86,58.82,58.83,230711.0,45.2661,45.2892,45.2584,45.2661,230711.0
2016-08-22 15:50:00,58.83,58.86,58.81,58.86,650148.0,45.2661,45.2892,45.2507,45.2892,650148.0
2016-08-23 09:30:00,59.24,59.34,59.23,59.32,758394.0,45.5816,45.6585,45.5739,45.6431,758394.0
2016-08-23 09:40:00,59.32,59.34,59.27,59.3,714066.0,45.6431,45.6585,45.6047,45.6277,714066.0
2016-08-23 09:50:00,59.3,59.35,59.28,59.32,597240.0,45.6277,45.6662,45.6124,45.6431,597240.0
2016-08-23 10:00:00,59.31,59.35,59.29,59.32,544232.0,45.6354,45.6662,45.6201,45.6431,544232.0
2016-08-23 10:10:00,59.32,59.34,59.27,59.27,358778.0,45.6431,45.6585,45.6047,45.6047,358778.0
2016-08-23 10:20:00,59.28,59.32,59.27,59.3,217380.0,45.6124,45.6431,45.6047,45.6277,217380.0
2016-08-23 10:30:00,59.3,59.33,59.22,59.25,164818.0,45.6277,45.6508,45.5662,45.5893,164818.0
2016-08-23 10:40:00,59.24,59.32,59.23,59.3,200817.0,45.5816,45.6431,45.5739,45.6277,200817.0
2016-08-23 10:50:00,59.3,59.31,59.25,59.28,918583.0,45.6277,45.6354,45.5893,45.6124,918583.0
2016-08-23 11:00:00,59.28,59.28,59.17,59.19,462339.0,45.6124,45.6124,45.5277,45.5431,462339.0
2016-08-23 11:10:00,59.19,59.24,59.18,59.22,132953.0,45.5431,45.5816,45.5354,45.5662,132953.0
2016-08-23 11:20:00,59.22,59.25,59.21,59.22,183717.0,45.5662,45.5893,45.5585,45.5662,183717.0
2016-08-23 11:30:00,59.22,59.23,59.17,59.18,323134.0,45.5662,45.5739,45.5277,45.5354,323134.0
2016-08-23 11:40:00,59.17,59.18,59.15,59.17,266718.0,45.5277,45.5354,45.5123,45.5277,266718.0
2016-08-23 11:50:00,59.17,59.17,59.12,59.14,157367.0,45.5277,45.5277,45.4893,45.5046,157367.0
2016-08-23 12:00:00,59.14,59.14,59.1,59.11,141001.0,45.5046,45.5046,45.4739,45.4816,141001.0
2016-08-23 12:10:00,59.1,59.17,59.1,59.17,158180.0,45.4739,45.5277,45.4739,45.5277,158180.0
2016-08-23 12:20:00,59.17,59.18,59.12,59.13,189847.0,45.5277,45.5354,45.4893,45.4969,189847.0
2016-08-23 12:30:00,59.12,59.16,59.12,59.16,77164.0,45.4893,45.52,45.4893,45.52,77164.0
2016-08-23 12:40:00,59.16,59.18,59.15,59.18,127309.0,45.52,45.5354,45.5123,45.5354,127309.0
2016-08-23 12:50:00,59.18,59.18,59.1,59.12,168965.0,45.5354,45.5354,45.4739,45.4893,168965.0
2016-08-23 13:00:00,59.13,59.16,59.11,59.15,78397.0,45.4969,45.52,45.4816,45.5123,78397.0
2016-08-23 13:10:00,59.15,59.19,59.14,59.19,116163.0,45.5123,45.5431,45.5046,45.5431,116163.0
2016-08-23 13:20:00,59.19,59.21,59.18,59.2,172345.0,45.5431,45.5585,45.5354,45.5508,172345.0
2016-08-23 13:30:00,59.19,59.21,59.18,59.19,127799.0,45.5431,45.5585,45.5354,45.5431,127799.0
2016-08-23 13:40:00,59.19,59.21,59.17,59.2,84509.0,45.5431,45.5585,45.5277,45.5508,84509.0
2016-08-23 13:50:00,59.2,59.2,59.17,59.17,57347.0,45.5508,45.5508,45.5277,45.5277,57347.0
2016-08-23 14:00:00,59.17,59.17,59.12,59.14,235396.0,45.5277,45.5277,45.4893,45.5046,235396.0
2016-08-23 14:10:00,59.13,59.15,59.12,59.13,154948.0,45.4969,45.5123,45.4893,45.4969,154948.0
2016-08-23 14:20:00,59.13,59.17,59.12,59.16,377266.0,45.4969,45.5277,45.4893,45.52,377266.0
2016-08-23 14:30:00,59.16,59.16,59.14,59.15,97374.0,45.52,45.52,45.5046,45.5123,97374.0
2016-08-23 14:40:00,59.14,59.15,59.12,59.13,193982.0,45.5046,45.5123,45.4893,45.4969,193982.0
2016-08-23 14:50:00,59.13,59.13,59.11,59.12,63133.0,45.4969,45.4969,45.4816,45.4893,63133.0
2016-08-23 15:00:00,59.11,59.13,59.09,59.1,358306.0,45.4816,45.4969,45.4662,45.4739,358306.0
2016-08-23 15:10:00,59.1,59.14,59.09,59.13,314380.0,45.4739,45.5046,45.4662,45.4969,314380.0
2016-08-23 15:20:00,59.13,59.15,59.11,59.14,144139.0,45.4969,45.5123,45.4816,45.5046,144139.0
2016-08-23 15:30:00,59.14,59.15,59.12,59.12,158837.0,45.5046,45.5123,45.4893,45.4893,158837.0
2016-08-23 15:40:00,59.12,59.14,59.08,59.09,344996.0,45.4893,45.5046,45.4585,45.4662,344996.0
2016-08-23 15:50:00,59.09,59.11,59.08,59.1,868189.0,45.4662,45.4816,45.4585,45.4739,868189.0
2016-08-24 09:30:00,59.13,59.19,59.1,59.18,796252.0,45.4969,45.5431,45.4739,45.5354,796252.0
2016-08-24 09:40:00,59.18,59.2,59.17,59.18,446922.0,45.5354,45.5508,45.5277,45.5354,446922.0
2016-08-24 09:50:00,59.18,59.19,59.12,59.13,406039.0,45.5354,45.5431,45.4893,45.4969,406039.0
2016-08-24 10:00:00,59.13,59.19,59.1,59.15,235026.0,45.4969,45.5431,45.4739,45.5123,235026.0
2016-08-24 10:10:00,59.15,59.15,59.09,59.1,271403.0,45.5123,45.5123,45.4662,45.4739,271403.0
2016-08-24 10:20:00,59.1,59.12,59.09,59.1,287040.0,45.4739,45.4893,45.4662,45.4739,287040.0
2016-08-24 10:30:00,59.09,59.1,59.05,59.06,327405.0,45.4662,45.4739,45.4354,45.4431,327405.0
2016-08-24 10:40:00,59.06,59.08,59.0,59.02,348163.0,45.4431,45.4585,45.3969,45.4123,348163.0
2016-08-24 10:50:00,59.02,59.04,59.0,59.01,208038.0,45.4123,45.4277,45.3969,45.4046,208038.0
2016-08-24 11:00:00,59.01,59.03,58.99,59.0,149315.0,45.4046,45.42,45.3892,45.3969,149315.0
2016-08-24 11:10:00,59.0,59.01,58.98,59.0,205697.0,45.3969,45.4046,45.3815,45.3969,205697.0
2016-08-24 11:20:00,58.99,59.03,58.97,59.02,304520.0,45.3892,45.42,45.3738,45.4123,304520.0
2016-08-24 11:30:00,59.02,59.08,59.02,59.07,319969.0,45.4123,45.4585,45.4123,45.4508,319969.0
2016-08-24 11:40:00,59.08,59.08,59.04,59.04,146931.0,45.4585,45.4585,45.4277,45.4277,146931.0
2016-08-24 11:50:00,59.04,59.07,59.02,59.06,89160.0,45.4277,45.4508,45.4123,45.4431,89160.0
2016-08-24 12:00:00,59.07,59.14,59.05,59.13,479810.0,45.4508,45.5046,45.4354,45.4969,479810.0
2016-08-24 12:10:00,59.13,59.18,59.12,59.15,136407.0,45.4969,45.5354,45.4893,45.5123,136407.0
2016-08-24 12:20:00,59.14,59.15,59.12,59.13,139771.0,45.5046,45.5123,45.4893,45.4969,139771.0
2016-08-24 12:30:00,59.13,59.17,59.12,59.16,121232.0,45.4969,45.5277,45.4893,45.52,121232.0
2016-08-24 12:40:00,59.16,59.17,59.13,59.13,116323.0,45.52,45.5277,45.4969,45.4969,116323.0
2016-08-24 12:50:00,59.14,59.2,59.13,59.2,111701.0,45.5046,45.5508,45.4969,45.5508,111701.0
2016-08-24 13:00:00,59.2,59.2,59.18,59.19,73023.0,45.5508,45.5508,45.5354,45.5431,73023.0
2016-08-24 13:10:00,59.19,59.19,59.15,59.17,168347.0,45.5431,45.5431,45.5123,45.5277,168347.0
2016-08-24 13:20:00,59.17,59.17,59.14,59.14,116500.0,45.5277,45.5277,45.5046,45.5046,116500.0
2016-08-24 13:30:00,59.15,59.15,59.12,59.13,75577.0,45.5123,45.5123,45.4893,45.4969,75577.0
2016-08-24 13:40:00,59.14,59.16,59.13,59.15,85830.0,45.5046,45.52,45.4969,45.5123,85830.0
2016-08-24 13:50:00,59.15,59.17,59.13,59.16,195975.0,45.5123,45.5277,45.4969,45.52,195975.0
2016-08-24 14:00:00,59.16,59.17,59.07,59.1,333231.0,45.52,45.5277,45.4508,45.4739,333231.0
2016-08-24 14:10:00,59.1,59.11,59.08,59.11,97734.0,45.4739,45.4816,45.4585,45.4816,97734.0
2016-08-24 14:20:00,59.11,59.12,59.06,59.08,148735.0,45.4816,45.4893,45.4431,45.4585,148735.0
2016-08-24 14:30:00,59.08,59.09,59.05,59.08,164657.0,45.4585,45.4662,45.4354,45.4585,164657.0
2016-08-24 14:40:00,59.07,59.09,59.05,59.05,107725.0,45.4508,45.4662,45.4354,45.4354,107725.0
2016-08-24 14:50:00,59.05,59.08,59.05,59.07,127830.0,45.4354,45.4585,45.4354,45.4508,127830.0
2016-08-24 15:00:00,59.07,59.08,58.99,58.99,244386.0,45.4508,45.4585,45.3892,45.3892,244386.0
2016-08-24 15:10:00,58.98,59.02,58.97,59.01,231640.0,45.3815,45.4123,45.3738,45.4046,231640.0
2016-08-24 15:20:00,59.0,59.01,58.98,58.99,251905.0,45.3969,45.4046,45.3815,45.3892,251905.0
2016-08-24 15:30:00,58.98,59.01,58.93,58.94,240074.0,45.3815,45.4046,45.3431,45.3508,240074.0
2016-08-24 15:40:00,58.93,58.94,58.88,58.92,362325.0,45.3431,45.3508,45.3046,45.3354,362325.0
2016-08-24 15:50:00,58.92,58.95,58.91,58.94,1290550.0,45.3354,45.3584,45.3277,45.3508,1290550.0
2016-08-25 09:30:00,58.76,58.8,58.72,58.77,432949.0,45.2123,45.243,45.1815,45.2199,432949.0
2016-08-25 09:40:00,58.77,58.83,58.74,58.79,454006.0,45.2199,45.2661,45.1969,45.2353,454006.0
2016-08-25 09:50:00,58.79,58.81,58.74,58.8,296633.0,45.2353,45.2507,45.1969,45.243,296633.0
2016-08-25 10:00:00,58.79,58.89,58.77,58.85,312350.0,45.2353,45.3123,45.2199,45.2815,312350.0
2016-08-25 10:10:00,58.85,58.85,58.78,58.82,373239.0,45.2815,45.2815,45.2276,45.2584,373239.0
2016-08-25 10:20:00,58.82,58.86,58.8,58.82,159633.0,45.2584,45.2892,45.243,45.2584,159633.0
2016-08-25 10:30:00,58.82,58.83,58.78,58.78,112777.0,45.2584,45.2661,45.2276,45.2276,112777.0
2016-08-25 10:40:00,58.78,58.84,58.77,58.83,122832.0,45.2276,45.2738,45.2199,45.2661,122832.0
2016-08-25 10:50:00,58.84,58.85,58.79,58.81,145129.0,45.2738,45.2815,45.2353,45.2507,145129.0
2016-08-25 11:00:00,58.8,58.87,58.8,58.85,308624.0,45.243,45.2969,45.243,45.2815,308624.0
2016-08-25 11:10:00,58.85,58.86,58.82,58.84,193066.0,45.2815,45.2892,45.2584,45.2738,193066.0
2016-08-25 11:20:00,58.85,58.87,58.82,58.83,147673.0,45.2815,45.2969,45.2584,45.2661,147673.0
2016-08-25 11:30:00,58.83,58.87,58.81,58.83,168816.0,45.2661,45.2969,45.2507,45.2661,168816.0
2016-08-25 11:40:00,58.82,58.83,58.78,58.79,84728.0,45.2584,45.2661,45.2276,45.2353,84728.0
2016-08-25 11:50:00,58.79,58.8,58.75,58.77,170143.0,45.2353,45.243,45.2046,45.2199,170143.0
2016-08-25 12:00:00,58.77,58.77,58.72,58.73,208621.0,45.2199,45.2199,45.1815,45.1892,208621.0
2016-08-25 12:10:00,58.74,58.75,58.7,58.73,247185.0,45.1969,45.2046,45.1661,45.1892,247185.0
2016-08-25 12:20:00,58.73,58.76,58.73,58.75,320914.0,45.1892,45.2123,45.1892,45.2046,320914.0
2016-08-25 12:30:00,58.76,58.79,58.75,58.77,100346.0,45.2123,45.2353,45.2046,45.2199,100346.0
2016-08-25 12:40:00,58.77,58.78,58.76,58.77,76437.0,45.2199,45.2276,45.2123,45.2199,76437.0
2016-08-25 12:50:00,58.78,58.78,58.74,58.77,75989.0,45.2276,45.2276,45.1969,45.2199,75989.0
2016-08-25 13:00:00,58.76,58.78,58.75,58.75,132760.0,45.2123,45.2276,45.2046,45.2046,132760.0
2016-08-25 13:10:00,58.75,58.78,58.75,58.76,90732.0,45.2046,45.2276,45.2046,45.2123,90732.0
2016-08-25 13:20:00,58.75,58.79,58.75,58.77,121460.0,45.2046,45.2353,45.2046,45.2199,121460.0
2016-08-25 13:30:00,58.78,58.78,58.7,58.71,214045.0,45.2276,45.2276,45.1661,45.1738,214045.0
2016-08-25 13:40:00,58.71,58.73,58.68,58.7,172077.0,45.1738,45.1892,45.1507,45.1661,172077.0
2016-08-25 13:50:00,58.7,58.74,58.69,58.73,156903.0,45.1661,45.1969,45.1584,45.1892,156903.0
2016-08-25 14:00:00,58.73,58.75,58.67,58.7,204113.0,45.1892,45.2046,45.143,45.1661,204113.0
2016-08-25 14:10:00,58.69,58.73,58.69,58.71,83209.0,45.1584,45.1892,45.1584,45.1738,83209.0
2016-08-25 14:20:00,58.71,58.72,58.66,58.71,201840.0,45.1738,45.1815,45.1353,45.1738,201840.0
2016-08-25 14:30:00,58.7,58.73,58.7,58.72,107863.0,45.1661,45.1892,45.1661,45.1815,107863.0
2016-08-25 14:40:00,58.72,58.75,58.7,58.72,294580.0,45.1815,45.2046,45.1661,45.1815,294580.0
2016-08-25 14:50:00,58.72,58.72,58.67,58.69,110442.0,45.1815,45.1815,45.143,45.1584,110442.0
2016-08-25 15:00:00,58.69,58.73,58.67,58.73,272838.0,45.1584,45.1892,45.143,45.1892,272838.0
2016-08-25 15:10:00,58.72,58.74,58.7,58.71,175080.0,45.1815,45.1969,45.1661,45.1738,175080.0
2016-08-25 15:20:00,58.71,58.75,58.69,58.72,222747.0,45.1738,45.2046,45.1584,45.1815,222747.0
2016-08-25 15:30:00,58.72,58.74,58.69,58.73,252741.0,45.1815,45.1969,45.1584,45.1892,252741.0
2016-08-25 15:40:00,58.72,58.73,58.7,58.72,369750.0,45.1815,45.1892,45.1661,45.1815,369750.0
2016-08-25 15:50:00,58.71,58.73,58.69,58.72,779749.0,45.1738,45.1892,45.1584,45.1815,779749.0
2016-08-26 09:30:00,58.81,58.95,58.81,58.91,492308.0,45.2507,45.3584,45.2507,45.3277,492308.0
2016-08-26 09:40:00,58.91,58.93,58.89,58.9,195856.0,45.3277,45.3431,45.3123,45.32,195856.0
2016-08-26 09:50:00,58.91,58.91,58.84,58.86,292333.0,45.3277,45.3277,45.2738,45.2892,292333.0
2016-08-26 10:00:00,58.85,59.04,58.53,59.02,2617145.0,45.2815,45.4277,45.0353,45.4123,2617145.0
2016-08-26 10:10:00,59.03,59.33,58.98,59.24,1019859.0,45.42,45.6508,45.3815,45.5816,1019859.0
2016-08-26 10:20:00,59.24,59.32,59.2,59.24,471309.0,45.5816,45.6431,45.5508,45.5816,471309.0
2016-08-26 10:30:00,59.25,59.26,59.06,59.15,326255.0,45.5893,45.597,45.4431,45.5123,326255.0
2016-08-26 10:40:00,59.14,59.15,58.99,58.99,247996.0,45.5046,45.5123,45.3892,45.3892,247996.0
2016-08-26 10:50:00,58.99,59.06,58.96,59.01,574185.0,45.3892,45.4431,45.3661,45.4046,574185.0
2016-08-26 11:00:00,59.01,59.03,58.97,58.99,188665.0,45.4046,45.42,45.3738,45.3892,188665.0
2016-08-26 11:10:00,58.99,59.01,58.94,58.95,256399.0,45.3892,45.4046,45.3508,45.3584,256399.0
2016-08-26 11:20:00,58.96,58.99,58.93,58.96,264037.0,45.3661,45.3892,45.3431,45.3661,264037.0
2016-08-26 11:30:00,58.96,58.97,58.8,58.8,535961.0,45.3661,45.3738,45.243,45.243,535961.0
2016-08-26 11:40:00,58.81,58.82,58.71,58.76,380300.0,45.2507,45.2584,45.1738,45.2123,380300.0
2016-08-26 11:50:00,58.75,58.76,58.46,58.48,631415.0,45.2046,45.2123,44.9814,44.9968,631415.0
2016-08-26 12:00:00,58.47,58.47,58.19,58.25,652625.0,44.9891,44.9891,44.7737,44.8198,652625.0
2016-08-26 12:10:00,58.26,58.27,58.16,58.25,819537.0,44.8275,44.8352,44.7506,44.8198,819537.0
2016-08-26 12:20:00,58.25,58.33,58.24,58.32,315461.0,44.8198,44.8814,44.8121,44.8737,315461.0
2016-08-26 12:30:00,58.32,58.38,58.26,58.37,280389.0,44.8737,44.9199,44.8275,44.9122,280389.0
2016-08-26 12:40:00,58.37,58.43,58.36,58.42,410653.0,44.9122,44.9583,44.9045,44.9506,410653.0
2016-08-26 12:50:00,58.42,58.45,58.38,58.44,432704.0,44.9506,44.9737,44.9199,44.966,432704.0
2016-08-26 13:00:00,58.44,58.47,58.38,58.41,130917.0,44.966,44.9891,44.9199,44.9429,130917.0
2016-08-26 13:10:00,58.41,58.45,58.34,58.37,151558.0,44.9429,44.9737,44.8891,44.9122,151558.0
2016-08-26 13:20:00,58.36,58.39,58.33,58.37,132685.0,44.9045,44.9276,44.8814,44.9122,132685.0
2016-08-26 13:30:00,58.38,58.4,58.34,58.36,136267.0,44.9199,44.9353,44.8891,44.9045,136267.0
2016-08-26 13:40:00,58.36,58.4,58.33,58.34,159733.0,44.9045,44.9353,44.8814,44.8891,159733.0
2016-08-26 13:50:00,58.33,58.34,58.23,58.27,329606.0,44.8814,44.8891,44.8044,44.8352,329606.0
2016-08-26 14:00:00,58.26,58.27,58.19,58.26,139387.0,44.8275,44.8352,44.7737,44.8275,139387.0
2016-08-26 14:10:00,58.26,58.29,58.15,58.17,296260.0,44.8275,44.8506,44.7429,44.7583,296260.0
2016-08-26 14:20:00,58.18,58.21,58.14,58.17,350930.0,44.766,44.7891,44.7352,44.7583,350930.0
2016-08-26 14:30:00,58.17,58.2,58.12,58.19,181758.0,44.7583,44.7814,44.7198,44.7737,181758.0
2016-08-26 14:40:00,58.19,58.2,58.14,58.16,203936.0,44.7737,44.7814,44.7352,44.7506,203936.0
2016-08-26 14:50:00,58.16,58.19,58.11,58.18,286109.0,44.7506,44.7737,44.7121,44.766,286109.0
2016-08-26 15:00:00,58.17,58.24,58.16,58.23,429944.0,44.7583,44.8121,44.7506,44.8044,429944.0
2016-08-26 15:10:00,58.23,58.27,58.2,58.25,246725.0,44.8044,44.8352,44.7814,44.8198,246725.0
2016-08-26 15:20:00,58.25,58.34,58.22,58.32,527134.0,44.8198,44.8891,44.7968,44.8737,527134.0
2016-08-26 15:30:00,58.31,58.39,58.3,58.34,287648.0,44.866,44.9276,44.8583,44.8891,287648.0
2016-08-26 15:40:00,58.35,58.38,58.3,58.35,689367.0,44.8968,44.9199,44.8583,44.8968,689367.0
2016-08-26 15:50:00,58.34,58.39,58.32,58.36,1659428.0,44.8891,44.9276,44.8737,44.9045,1659428.0
2016-08-29 09:30:00,58.24,58.32,58.22,58.29,1006197.0,44.8121,44.8737,44.7968,44.8506,1006197.0
2016-08-29 09:40:00,58.29,58.33,58.27,58.31,466911.0,44.8506,44.8814,44.8352,44.866,466911.0
2016-08-29 09:50:00,58.31,58.35,58.3,58.33,616868.0,44.866,44.8968,44.8583,44.8814,616868.0
2016-08-29 10:00:00,58.33,58.36,58.32,58.33,273063.0,44.8814,44.9045,44.8737,44.8814,273063.0
2016-08-29 10:10:00,58.33,58.37,58.32,58.33,531321.0,44.8814,44.9122,44.8737,44.8814,531321.0
2016-08-29 10:20:00,58.33,58.34,58.28,58.31,372092.0,44.8814,44.8891,44.8429,44.866,372092.0
2016-08-29 10:30:00,58.31,58.34,58.28,58.3,237907.0,44.866,44.8891,44.8429,44.8583,237907.0
2016-08-29 10:40:00,58.3,58.37,58.3,58.37,67067.0,44.8583,44.9122,44.8583,44.9122,67067.0
2016-08-29 10:50:00,58.37,58.4,58.31,58.33,114202.0,44.9122,44.9353,44.866,44.8814,114202.0
2016-08-29 11:00:00,58.33,58.37,58.33,58.36,135399.0,44.8814,44.9122,44.8814,44.9045,135399.0
2016-08-29 11:10:00,58.36,58.41,58.36,58.37,95151.0,44.9045,44.9429,44.9045,44.9122,95151.0
2016-08-29 11:20:00,58.36,58.41,58.36,58.41,282528.0,44.9045,44.9429,44.9045,44.9429,282528.0
2016-08-29 11:30:00,58.41,58.41,58.37,58.38,185765.0,44.9429,44.9429,44.9122,44.9199,185765.0
2016-08-29 11:40:00,58.39,58.48,58.38,58.47,161223.0,44.9276,44.9968,44.9199,44.9891,161223.0
2016-08-29 11:50:00,58.47,58.49,58.45,58.48,222589.0,44.9891,45.0045,44.9737,44.9968,222589.0
2016-08-29 12:00:00,58.48,58.5,58.46,58.5,112929.0,44.9968,45.0122,44.9814,45.0122,112929.0
2016-08-29 12:10:00,58.5,58.52,58.48,58.48,91447.0,45.0122,45.0276,44.9968,44.9968,91447.0
2016-08-29 12:20:00,58.48,58.49,58.44,58.46,144827.0,44.9968,45.0045,44.966,44.9814,144827.0
2016-08-29 12:30:00,58.47,58.48,58.45,58.47,83928.0,44.9891,44.9968,44.9737,44.9891,83928.0
2016-08-29 12:40:00,58.47,58.51,58.46,58.48,139662.0,44.9891,45.0199,44.9814,44.9968,139662.0
2016-08-29 12:50:00,58.48,58.51,58.48,58.5,65998.0,44.9968,45.0199,44.9968,45.0122,65998.0
2016-08-29 13:00:00,58.5,58.53,58.49,58.52,138844.0,45.0122,45.0353,45.0045,45.0276,138844.0
2016-08-29 13:10:00,58.53,58.53,58.5,58.52,67418.0,45.0353,45.0353,45.0122,45.0276,67418.0
2016-08-29 13:20:00,58.52,58.54,58.51,58.52,70193.0,45.0276,45.043,45.0199,45.0276,70193.0
2016-08-29 13:30:00,58.53,58.54,58.52,58.54,112862.0,45.0353,45.043,45.0276,45.043,112862.0
2016-08-29 13:40:00,58.54,58.58,58.53,58.58,169264.0,45.043,45.0738,45.0353,45.0738,169264.0
2016-08-29 13:50:00,58.57,58.58,58.54,58.55,101913.0,45.0661,45.0738,45.043,45.0507,101913.0
2016-08-29 14:00:00,58.56,58.57,58.54,58.56,78581.0,45.0584,45.0661,45.043,45.0584,78581.0
2016-08-29 14:10:00,58.55,58.56,58.54,58.55,86294.0,45.0507,45.0584,45.043,45.0507,86294.0
2016-08-29 14:20:00,58.56,58.57,58.52,58.53,158463.0,45.0584,45.0661,45.0276,45.0353,158463.0
2016-08-29 14:30:00,58.53,58.55,58.52,58.53,226136.0,45.0353,45.0507,45.0276,45.0353,226136.0
2016-08-29 14:40:00,58.52,58.53,58.5,58.52,489542.0,45.0276,45.0353,45.0122,45.0276,489542.0
2016-08-29 14:50:00,58.52,58.55,58.51,58.54,149582.0,45.0276,45.0507,45.0199,45.043,149582.0
2016-08-29 15:00:00,58.54,58.55,58.52,58.55,115009.0,45.043,45.0507,45.0276,45.0507,115009.0
2016-08-29 15:10:00,58.55,58.57,58.54,58.55,166514.0,45.0507,45.0661,45.043,45.0507,166514.0
2016-08-29 15:20:00,58.55,58.56,58.5,58.52,208447.0,45.0507,45.0584,45.0122,45.0276,208447.0
2016-08-29 15:30:00,58.52,58.53,58.5,58.53,271814.0,45.0276,45.0353,45.0122,45.0353,271814.0
2016-08-29 15:40:00,58.53,58.55,58.5,58.54,425317.0,45.0353,45.0507,45.0122,45.043,425317.0
2016-08-29 15:50:00,58.54,58.58,58.52,58.56,1329501.0,45.043,45.0738,45.0276,45.0584,1329501.0
2016-08-30 09:30:00,58.6,58.69,58.59,58.62,360931.0,45.0891,45.1584,45.0814,45.1045,360931.0
2016-08-30 09:40:00,58.63,58.68,58.59,58.67,361928.0,45.1122,45.1507,45.0814,45.143,361928.0
2016-08-30 09:50:00,58.66,58.69,58.63,58.66,214097.0,45.1353,45.1584,45.1122,45.1353,214097.0
2016-08-30 10:00:00,58.65,58.66,58.53,58.55,314845.0,45.1276,45.1353,45.0353,45.0507,314845.0
2016-08-30 10:10:00,58.55,58.59,58.49,58.49,184192.0,45.0507,45.0814,45.0045,45.0045,184192.0
2016-08-30 10:20:00,58.49,58.55,58.48,58.55,74127.0,45.0045,45.0507,44.9968,45.0507,74127.0
2016-08-30 10:30:00,58.55,58.56,58.49,58.53,203778.0,45.0507,45.0584,45.0045,45.0353,203778.0
2016-08-30 10:40:00,58.53,58.56,58.51,58.52,451769.0,45.0353,45.0584,45.0199,45.0276,451769.0
2016-08-30 10:50:00,58.51,58.55,58.5,58.53,191000.0,45.0199,45.0507,45.0122,45.0353,191000.0
2016-08-30 11:00:00,58.52,58.56,58.51,58.53,197750.0,45.0276,45.0584,45.0199,45.0353,197750.0
2016-08-30 11:10:00,58.53,58.54,58.5,58.53,98506.0,45.0353,45.043,45.0122,45.0353,98506.0
2016-08-30 11:20:00,58.52,58.53,58.49,58.51,177985.0,45.0276,45.0353,45.0045,45.0199,177985.0
2016-08-30 11:30:00,58.52,58.52,58.46,58.49,588216.0,45.0276,45.0276,44.9814,45.0045,588216.0
2016-08-30 11:40:00,58.49,58.5,58.46,58.49,133644.0,45.0045,45.0122,44.9814,45.0045,133644.0
2016-08-30 11:50:00,58.5,58.53,58.49,58.51,190232.0,45.0122,45.0353,45.0045,45.0199,190232.0
2016-08-30 12:00:00,58.51,58.56,58.51,58.56,48085.0,45.0199,45.0584,45.0199,45.0584,48085.0
2016-08-30 12:10:00,58.57,58.57,58.53,58.56,79736.0,45.0661,45.0661,45.0353,45.0584,79736.0
2016-08-30 12:20:00,58.55,58.56,58.52,58.53,54410.0,45.0507,45.0584,45.0276,45.0353,54410.0
2016-08-30 12:30:00,58.53,58.56,58.52,58.56,54571.0,45.0353,45.0584,45.0276,45.0584,54571.0
2016-08-30 12:40:00,58.55,58.57,58.51,58.53,443258.0,45.0507,45.0661,45.0199,45.0353,443258.0
2016-08-30 12:50:00,58.53,58.54,58.51,58.53,169634.0,45.0353,45.043,45.0199,45.0353,169634.0
2016-08-30 13:00:00,58.53,58.55,58.51,58.53,105303.0,45.0353,45.0507,45.0199,45.0353,105303.0
2016-08-30 13:10:00,58.54,58.55,58.53,58.53,56962.0,45.043,45.0507,45.0353,45.0353,56962.0
2016-08-30 13:20:00,58.53,58.54,58.52,58.53,81272.0,45.0353,45.043,45.0276,45.0353,81272.0
2016-08-30 13:30:00,58.53,58.54,58.5,58.52,116764.0,45.0353,45.043,45.0122,45.0276,116764.0
2016-08-30 13:40:00,58.52,58.53,58.48,58.5,119349.0,45.0276,45.0353,44.9968,45.0122,119349.0
2016-08-30 13:50:00,58.5,58.5,58.47,58.48,136306.0,45.0122,45.0122,44.9891,44.9968,136306.0
2016-08-30 14:00:00,58.48,58.48,58.4,58.41,164965.0,44.9968,44.9968,44.9353,44.9429,164965.0
2016-08-30 14:10:00,58.41,58.42,58.37,58.38,186493.0,44.9429,44.9506,44.9122,44.9199,186493.0
2016-08-30 14:20:00,58.38,58.42,58.37,58.41,159736.0,44.9199,44.9506,44.9122,44.9429,159736.0
2016-08-30 14:30:00,58.41,58.42,58.36,58.41,194444.0,44.9429,44.9506,44.9045,44.9429,194444.0
2016-08-30 14:40:00,58.41,58.43,58.4,58.43,75937.0,44.9429,44.9583,44.9353,44.9583,75937.0
2016-08-30 14:50:00,58.43,58.45,58.42,58.44,272258.0,44.9583,44.9737,44.9506,44.966,272258.0
2016-08-30 15:00:00,58.44,58.45,58.41,58.45,161892.0,44.966,44.9737,44.9429,44.9737,161892.0
2016-08-30 15:10:00,58.44,58.47,58.43,58.47,731644.0,44.966,44.9891,44.9583,44.9891,731644.0
2016-08-30 15:20:00,58.46,58.47,58.44,58.45,308779.0,44.9814,44.9891,44.966,44.9737,308779.0
2016-08-30 15:30:00,58.45,58.5,58.43,58.5,457943.0,44.9737,45.0122,44.9583,45.0122,457943.0
2016-08-30 15:40:00,58.49,58.5,58.46,58.46,326153.0,45.0045,45.0122,44.9814,44.9814,326153.0
2016-08-30 15:50:00,58.47,58.48,58.45,58.47,910318.0,44.9891,44.9968,44.9737,44.9891,910318.0
2016-08-31 09:30:00,58.4,58.43,58.37,58.39,704926.0,44.9353,44.9583,44.9122,44.9276,704926.0
2016-08-31 09:40:00,58.39,58.48,58.39,58.48,366440.0,44.9276,44.9968,44.9276,44.9968,366440.0
2016-08-31 09:50:00,58.49,58.52,58.45,58.48,294651.0,45.0045,45.0276,44.9737,44.9968,294651.0
2016-08-31 10:00:00,58.49,58.51,58.46,58.48,224737.0,45.0045,45.0199,44.9814,44.9968,224737.0
2016-08-31 10:10:00,58.48,58.53,58.42,58.42,185637.0,44.9968,45.0353,44.9506,44.9506,185637.0
2016-08-31 10:20:00,58.42,58.46,58.4,58.43,260319.0,44.9506,44.9814,44.9353,44.9583,260319.0
2016-08-31 10:30:00,58.42,58.42,58.31,58.34,308965.0,44.9506,44.9506,44.866,44.8891,308965.0
2016-08-31 10:40:00,58.34,58.35,58.3,58.32,246964.0,44.8891,44.8968,44.8583,44.8737,246964.0
2016-08-31 10:50:00,58.32,58.33,58.25,58.25,251544.0,44.8737,44.8814,44.8198,44.8198,251544.0
2016-08-31 11:00:00,58.25,58.3,58.24,58.25,545490.0,44.8198,44.8583,44.8121,44.8198,545490.0
2016-08-31 11:10:00,58.24,58.33,58.24,58.29,591449.0,44.8121,44.8814,44.8121,44.8506,591449.0
2016-08-31 11:20:00,58.29,58.34,58.25,58.32,1231374.0,44.8506,44.8891,44.8198,44.8737,1231374.0
2016-08-31 11:30:00,58.32,58.32,58.2,58.27,1511108.0,44.8737,44.8737,44.7814,44.8352,1511108.0
2016-08-31 11:40:00,58.28,58.29,58.23,58.28,330790.0,44.8429,44.8506,44.8044,44.8429,330790.0
2016-08-31 11:50:00,58.28,58.32,58.24,58.25,202543.0,44.8429,44.8737,44.8121,44.8198,202543.0
2016-08-31 12:00:00,58.24,58.25,58.18,58.2,250105.0,44.8121,44.8198,44.766,44.7814,250105.0
2016-08-31 12:10:00,58.21,58.24,58.15,58.18,179835.0,44.7891,44.8121,44.7429,44.766,179835.0
2016-08-31 12:20:00,58.18,58.2,58.14,58.18,130770.0,44.766,44.7814,44.7352,44.766,130770.0
2016-08-31 12:30:00,58.18,58.23,58.14,58.23,194639.0,44.766,44.8044,44.7352,44.8044,194639.0
2016-08-31 12:40:00,58.23,58.26,58.2,58.25,95102.0,44.8044,44.8275,44.7814,44.8198,95102.0
2016-08-31 12:50:00,58.25,58.26,58.21,58.21,185834.0,44.8198,44.8275,44.7891,44.7891,185834.0
2016-08-31 13:00:00,58.22,58.24,58.18,58.21,84609.0,44.7968,44.8121,44.766,44.7891,84609.0
2016-08-31 13:10:00,58.21,58.23,58.17,58.21,204066.0,44.7891,44.8044,44.7583,44.7891,204066.0
2016-08-31 13:20:00,58.21,58.25,58.2,58.23,238259.0,44.7891,44.8198,44.7814,44.8044,238259.0
2016-08-31 13:30:00,58.23,58.25,58.21,58.24,179615.0,44.8044,44.8198,44.7891,44.8121,179615.0
2016-08-31 13:40:00,58.25,58.3,58.24,58.25,146772.0,44.8198,44.8583,44.8121,44.8198,146772.0
2016-08-31 13:50:00,58.25,58.26,58.23,58.25,96044.0,44.8198,44.8275,44.8044,44.8198,96044.0
2016-08-31 14:00:00,58.25,58.34,58.23,58.33,325112.0,44.8198,44.8891,44.8044,44.8814,325112.0
2016-08-31 14:10:00,58.32,58.33,58.28,58.29,118108.0,44.8737,44.8814,44.8429,44.8506,118108.0
2016-08-31 14:20:00,58.29,58.3,58.27,58.29,93944.0,44.8506,44.8583,44.8352,44.8506,93944.0
2016-08-31 14:30:00,58.29,58.3,58.26,58.28,141922.0,44.8506,44.8583,44.8275,44.8429,141922.0
2016-08-31 14:40:00,58.27,58.28,58.22,58.25,129077.0,44.8352,44.8429,44.7968,44.8198,129077.0
2016-08-31 14:50:00,58.25,58.27,58.23,58.24,214770.0,44.8198,44.8352,44.8044,44.8121,214770.0
2016-08-31 15:00:00,58.24,58.3,58.24,58.29,384539.0,44.8121,44.8583,44.8121,44.8506,384539.0
2016-08-31 15:10:00,58.29,58.33,58.27,58.31,278772.0,44.8506,44.8814,44.8352,44.866,278772.0
2016-08-31 15:20:00,58.31,58.35,58.29,58.33,246227.0,44.866,44.8968,44.8506,44.8814,246227.0
2016-08-31 15:30:00,58.33,58.35,58.31,58.32,1138864.0,44.8814,44.8968,44.866,44.8737,1138864.0
2016-08-31 15:40:00,58.33,58.36,58.28,58.28,591341.0,44.8814,44.9045,44.8429,44.8429,591341.0
2016-08-31 15:50:00,58.28,58.37,58.28,58.33,5552317.0,44.8429,44.9122,44.8429,44.8814,5552317.0
2016-09-01 09:30:00,58.62,58.69,58.61,58.67,1076433.0,45.1045,45.1584,45.0968,45.143,1076433.0
2016-09-01 09:40:00,58.67,58.68,58.63,58.64,315869.0,45.143,45.1507,45.1122,45.1199,315869.0
2016-09-01 09:50:00,58.64,58.65,58.54,58.58,751783.0,45.1199,45.1276,45.043,45.0738,751783.0
2016-09-01 10:00:00,58.58,58.77,58.57,58.74,918177.0,45.0738,45.2199,45.0661,45.1969,918177.0
2016-09-01 10:10:00,58.74,58.76,58.65,58.66,257149.0,45.1969,45.2123,45.1276,45.1353,257149.0
2016-09-01 10:20:00,58.66,58.7,58.54,58.55,788697.0,45.1353,45.1661,45.043,45.0507,788697.0
2016-09-01 10:30:00,58.55,58.55,58.48,58.48,377141.0,45.0507,45.0507,44.9968,44.9968,377141.0
2016-09-01 10:40:00,58.48,58.52,58.47,58.51,370321.0,44.9968,45.0276,44.9891,45.0199,370321.0
2016-09-01 10:50:00,58.51,58.53,58.44,58.49,408396.0,45.0199,45.0353,44.966,45.0045,408396.0
2016-09-01 11:00:00,58.49,58.49,58.41,58.46,213030.0,45.0045,45.0045,44.9429,44.9814,213030.0
2016-09-01 11:10:00,58.46,58.51,58.44,58.51,376321.0,44.9814,45.0199,44.966,45.0199,376321.0
2016-09-01 11:20:00,58.51,58.55,58.49,58.52,412940.0,45.0199,45.0507,45.0045,45.0276,412940.0
2016-09-01 11:30:00,58.52,58.58,58.51,58.57,852929.0,45.0276,45.0738,45.0199,45.0661,852929.0
2016-09-01 11:40:00,58.57,58.57,58.53,58.54,228602.0,45.0661,45.0661,45.0353,45.043,228602.0
2016-09-01 11:50:00,58.54,58.55,58.49,58.55,172315.0,45.043,45.0507,45.0045,45.0507,172315.0
2016-09-01 12:00:00,58.54,58.55,58.51,58.53,361973.0,45.043,45.0507,45.0199,45.0353,361973.0
2016-09-01 12:10:00,58.53,58.61,58.51,58.59,179477.0,45.0353,45.0968,45.0199,45.0814,179477.0
2016-09-01 12:20:00,58.58,58.69,58.57,58.67,354313.0,45.0738,45.1584,45.0661,45.143,354313.0
2016-09-01 12:30:00,58.67,58.75,58.66,58.73,626554.0,45.143,45.2046,45.1353,45.1892,626554.0
2016-09-01 12:40:00,58.73,58.73,58.69,58.71,309531.0,45.1892,45.1892,45.1584,45.1738,309531.0
2016-09-01 12:50:00,58.7,58.73,58.68,58.69,336472.0,45.1661,45.1892,45.1507,45.1584,336472.0
2016-09-01 13:00:00,58.69,58.71,58.68,58.7,153438.0,45.1584,45.1738,45.1507,45.1661,153438.0
2016-09-01 13:10:00,58.69,58.71,58.66,58.7,144344.0,45.1584,45.1738,45.1353,45.1661,144344.0
2016-09-01 13:20:00,58.71,58.73,58.68,58.71,118469.0,45.1738,45.1892,45.1507,45.1738,118469.0
2016-09-01 13:30:00,58.71,58.73,58.68,58.69,98111.0,45.1738,45.1892,45.1507,45.1584,98111.0
2016-09-01 13:40:00,58.68,58.7,58.67,58.69,74490.0,45.1507,45.1661,45.143,45.1584,74490.0
2016-09-01 13:50:00,58.69,58.69,58.64,58.65,148773.0,45.1584,45.1584,45.1199,45.1276,148773.0
2016-09-01 14:00:00,58.65,58.65,58.6,58.63,375845.0,45.1276,45.1276,45.0891,45.1122,375845.0
2016-09-01 14:10:00,58.62,58.69,58.6,58.69,844305.0,45.1045,45.1584,45.0891,45.1584,844305.0
2016-09-01 14:20:00,58.68,58.72,58.65,58.71,626552.0,45.1507,45.1815,45.1276,45.1738,626552.0
2016-09-01 14:30:00,58.71,58.73,58.65,58.68,279318.0,45.1738,45.1892,45.1276,45.1507,279318.0
2016-09-01 14:40:00,58.68,58.74,58.67,58.69,426944.0,45.1507,45.1969,45.143,45.1584,426944.0
2016-09-01 14:50:00,58.69,58.71,58.67,58.69,198354.0,45.1584,45.1738,45.143,45.1584,198354.0
2016-09-01 15:00:00,58.7,58.7,58.61,58.65,247705.0,45.1661,45.1661,45.0968,45.1276,247705.0
2016-09-01 15:10:00,58.65,58.71,58.63,58.69,235469.0,45.1276,45.1738,45.1122,45.1584,235469.0
2016-09-01 15:20:00,58.69,58.73,58.67,58.69,673828.0,45.1584,45.1892,45.143,45.1584,673828.0
2016-09-01 15:30:00,58.7,58.72,58.68,58.71,656227.0,45.1661,45.1815,45.1507,45.1738,656227.0
2016-09-01 15:40:00,58.71,58.77,58.71,58.75,609236.0,45.1738,45.2199,45.1738,45.2046,609236.0
2016-09-01 15:50:00,58.76,58.78,58.75,58.77,1592888.0,45.2123,45.2276,45.2046,45.2199,1592888.0
2016-09-02 09:30:00,59.3,59.38,59.25,59.29,1040742.0,45.6277,45.6893,45.5893,45.6201,1040742.0
2016-09-02 09:40:00,59.3,59.36,59.27,59.33,699285.0,45.6277,45.6739,45.6047,45.6508,699285.0
2016-09-02 09:50:00,59.34,59.35,59.31,59.32,603746.0,45.6585,45.6662,45.6354,45.6431,603746.0
2016-09-02 10:00:00,59.33,59.36,59.23,59.23,363506.0,45.6508,45.6739,45.5739,45.5739,363506.0
2016-09-02 10:10:00,59.24,59.25,59.11,59.16,629953.0,45.5816,45.5893,45.4816,45.52,629953.0
2016-09-02 10:20:00,59.17,59.26,59.14,59.25,209734.0,45.5277,45.597,45.5046,45.5893,209734.0
2016-09-02 10:30:00,59.25,59.27,59.2,59.2,317165.0,45.5893,45.6047,45.5508,45.5508,317165.0
2016-09-02 10:40:00,59.21,59.25,59.19,59.23,196039.0,45.5585,45.5893,45.5431,45.5739,196039.0
2016-09-02 10:50:00,59.23,59.3,59.23,59.25,320904.0,45.5739,45.6277,45.5739,45.5893,320904.0
2016-09-02 11:00:00,59.24,59.36,59.24,59.31,355991.0,45.5816,45.6739,45.5816,45.6354,355991.0
2016-09-02 11:10:00,59.3,59.32,59.25,59.31,310379.0,45.6277,45.6431,45.5893,45.6354,310379.0
2016-09-02 11:20:00,59.31,59.42,59.28,59.39,1168834.0,45.6354,45.7201,45.6124,45.697,1168834.0
2016-09-02 11:30:00,59.39,59.41,59.32,59.36,956918.0,45.697,45.7124,45.6431,45.6739,956918.0
2016-09-02 11:40:00,59.36,59.41,59.34,59.38,472452.0,45.6739,45.7124,45.6585,45.6893,472452.0
2016-09-02 11:50:00,59.37,59.41,59.36,59.38,213895.0,45.6816,45.7124,45.6739,45.6893,213895.0
2016-09-02 12:00:00,59.38,59.39,59.31,59.33,355009.0,45.6893,45.697,45.6354,45.6508,355009.0
2016-09-02 12:10:00,59.32,59.32,59.27,59.29,261426.0,45.6431,45.6431,45.6047,45.6201,261426.0
2016-09-02 12:20:00,59.28,59.3,59.25,59.3,174350.0,45.6124,45.6277,45.5893,45.6277,174350.0
2016-09-02 12:30:00,59.29,59.35,59.29,59.35,144507.0,45.6201,45.6662,45.6201,45.6662,144507.0
2016-09-02 12:40:00,59.35,59.35,59.33,59.34,166329.0,45.6662,45.6662,45.6508,45.6585,166329.0
2016-09-02 12:50:00,59.34,59.4,59.33,59.36,143915.0,45.6585,45.7047,45.6508,45.6739,143915.0
2016-09-02 13:00:00,59.36,59.38,59.35,59.37,194592.0,45.6739,45.6893,45.6662,45.6816,194592.0
2016-09-02 13:10:00,59.37,59.4,59.36,59.37,72975.0,45.6816,45.7047,45.6739,45.6816,72975.0
2016-09-02 13:20:00,59.37,59.4,59.36,59.38,109836.0,45.6816,45.7047,45.6739,45.6893,109836.0
2016-09-02 13:30:00,59.37,59.38,59.32,59.32,110298.0,45.6816,45.6893,45.6431,45.6431,110298.0
2016-09-02 13:40:00,59.32,59.35,59.29,59.34,311452.0,45.6431,45.6662,45.6201,45.6585,311452.0
2016-09-02 13:50:00,59.35,59.35,59.32,59.33,279657.0,45.6662,45.6662,45.6431,45.6508,279657.0
2016-09-02 14:00:00,59.33,59.37,59.31,59.36,149322.0,45.6508,45.6816,45.6354,45.6739,149322.0
2016-09-02 14:10:00,59.36,59.39,59.33,59.39,112948.0,45.6739,45.697,45.6508,45.697,112948.0
2016-09-02 14:20:00,59.38,59.39,59.35,59.36,202438.0,45.6893,45.697,45.6662,45.6739,202438.0
2016-09-02 14:30:00,59.37,59.38,59.35,59.38,154016.0,45.6816,45.6893,45.6662,45.6893,154016.0
2016-09-02 14:40:00,59.38,59.41,59.37,59.37,813310.0,45.6893,45.7124,45.6816,45.6816,813310.0
2016-09-02 14:50:00,59.38,59.42,59.37,59.41,325366.0,45.6893,45.7201,45.6816,45.7124,325366.0
2016-09-02 15:00:00,59.41,59.46,59.41,59.43,452860.0,45.7124,45.7509,45.7124,45.7278,452860.0
2016-09-02 15:10:00,59.43,59.49,59.42,59.48,472634.0,45.7278,45.7739,45.7201,45.7662,472634.0
2016-09-02 15:20:00,59.49,59.5,59.43,59.44,412505.0,45.7739,45.7816,45.7278,45.7355,412505.0
2016-09-02 15:30:00,59.44,59.44,59.41,59.43,276394.0,45.7355,45.7355,45.7124,45.7278,276394.0
2016-09-02 15:40:00,59.42,59.44,59.37,59.38,506357.0,45.7201,45.7355,45.6816,45.6893,506357.0
2016-09-02 15:50:00,59.38,59.43,59.37,59.43,3013585.0,45.6893,45.7278,45.6816,45.7278,3013585.0
2016-09-06 09:30:00,59.56,59.61,59.55,59.56,612038.0,45.8278,45.8663,45.8201,45.8278,612038.0
2016-09-06 09:40:00,59.57,59.59,59.54,59.57,380033.0,45.8355,45.8509,45.8124,45.8355,380033.0
2016-09-06 09:50:00,59.57,59.59,59.53,59.58,332527.0,45.8355,45.8509,45.8047,45.8432,332527.0
2016-09-06 10:00:00,59.58,59.73,59.57,59.6,978086.0,45.8432,45.9586,45.8355,45.8586,978086.0
2016-09-06 10:10:00,59.61,59.64,59.56,59.58,450786.0,45.8663,45.8894,45.8278,45.8432,450786.0
2016-09-06 10:20:00,59.58,59.64,59.56,59.64,184084.0,45.8432,45.8894,45.8278,45.8894,184084.0
2016-09-06 10:30:00,59.64,59.74,59.62,59.72,342432.0,45.8894,45.9663,45.874,45.9509,342432.0
2016-09-06 10:40:00,59.73,59.75,59.7,59.72,301698.0,45.9586,45.974,45.9355,45.9509,301698.0
2016-09-06 10:50:00,59.73,59.75,59.66,59.7,472570.0,45.9586,45.974,45.9047,45.9355,472570.0
2016-09-06 11:00:00,59.7,59.73,59.65,59.66,468528.0,45.9355,45.9586,45.8971,45.9047,468528.0
2016-09-06 11:10:00,59.66,59.71,59.66,59.68,413259.0,45.9047,45.9432,45.9047,45.9201,413259.0
2016-09-06 11:20:00,59.69,59.7,59.64,59.65,580948.0,45.9278,45.9355,45.8894,45.8971,580948.0
2016-09-06 11:30:00,59.66,59.68,59.63,59.67,536185.0,45.9047,45.9201,45.8817,45.9124,536185.0
2016-09-06 11:40:00,59.67,59.75,59.66,59.74,304990.0,45.9124,45.974,45.9047,45.9663,304990.0
2016-09-06 11:50:00,59.75,59.78,59.71,59.78,186905.0,45.974,45.9971,45.9432,45.9971,186905.0
2016-09-06 12:00:00,59.78,59.8,59.77,59.79,218764.0,45.9971,46.0125,45.9894,46.0048,218764.0
2016-09-06 12:10:00,59.79,59.8,59.77,59.79,145903.0,46.0048,46.0125,45.9894,46.0048,145903.0
2016-09-06 12:20:00,59.79,59.8,59.77,59.8,87381.0,46.0048,46.0125,45.9894,46.0125,87381.0
2016-09-06 12:30:00,59.8,59.83,59.77,59.8,167170.0,46.0125,46.0356,45.9894,46.0125,167170.0
2016-09-06 12:40:00,59.8,59.86,59.8,59.85,187786.0,46.0125,46.0586,46.0125,46.0509,187786.0
2016-09-06 12:50:00,59.85,59.86,59.8,59.8,502399.0,46.0509,46.0586,46.0125,46.0125,502399.0
2016-09-06 13:00:00,59.8,59.83,59.79,59.8,198772.0,46.0125,46.0356,46.0048,46.0125,198772.0
2016-09-06 13:10:00,59.79,59.85,59.79,59.85,157088.0,46.0048,46.0509,46.0048,46.0509,157088.0
2016-09-06 13:20:00,59.85,59.85,59.81,59.82,156467.0,46.0509,46.0509,46.0202,46.0279,156467.0
2016-09-06 13:30:00,59.82,59.83,59.8,59.82,81923.0,46.0279,46.0356,46.0125,46.0279,81923.0
2016-09-06 13:40:00,59.82,59.85,59.81,59.85,192992.0,46.0279,46.0509,46.0202,46.0509,192992.0
2016-09-06 13:50:00,59.84,59.85,59.82,59.83,134309.0,46.0432,46.0509,46.0279,46.0356,134309.0
2016-09-06 14:00:00,59.83,59.83,59.79,59.8,209057.0,46.0356,46.0356,46.0048,46.0125,209057.0
2016-09-06 14:10:00,59.8,59.81,59.78,59.81,316155.0,46.0125,46.0202,45.9971,46.0202,316155.0
2016-09-06 14:20:00,59.81,59.84,59.81,59.82,203136.0,46.0202,46.0432,46.0202,46.0279,203136.0
2016-09-06 14:30:00,59.82,59.86,59.8,59.81,194435.0,46.0279,46.0586,46.0125,46.0202,194435.0
2016-09-06 14:40:00,59.8,59.82,59.78,59.79,177859.0,46.0125,46.0279,45.9971,46.0048,177859.0
2016-09-06 14:50:00,59.8,59.82,59.78,59.82,230101.0,46.0125,46.0279,45.9971,46.0279,230101.0
2016-09-06 15:00:00,59.82,59.82,59.8,59.81,94734.0,46.0279,46.0279,46.0125,46.0202,94734.0
2016-09-06 15:10:00,59.8,59.81,59.76,59.77,211436.0,46.0125,46.0202,45.9817,45.9894,211436.0
2016-09-06 15:20:00,59.78,59.81,59.77,59.8,103740.0,45.9971,46.0202,45.9894,46.0125,103740.0
2016-09-06 15:30:00,59.8,59.83,59.8,59.81,1077213.0,46.0125,46.0356,46.0125,46.0202,1077213.0
2016-09-06 15:40:00,59.81,59.83,59.8,59.8,265307.0,46.0202,46.0356,46.0125,46.0125,265307.0
2016-09-06 15:50:00,59.8,59.85,59.78,59.85,1557383.0,46.0125,46.0509,45.9971,46.0509,1557383.0
2016-09-07 09:30:00,59.99,60.03,59.94,60.01,1296279.0,46.1587,46.1894,46.1202,46.1741,1296279.0
2016-09-07 09:40:00,60.01,60.06,60.0,60.03,557237.0,46.1741,46.2125,46.1664,46.1894,557237.0
2016-09-07 09:50:00,60.03,60.03,59.98,60.02,255606.0,46.1894,46.1894,46.151,46.1817,255606.0
2016-09-07 10:00:00,60.02,60.08,59.99,60.06,820139.0,46.1817,46.2279,46.1587,46.2125,820139.0
2016-09-07 10:10:00,60.06,60.1,60.05,60.07,234863.0,46.2125,46.2433,46.2048,46.2202,234863.0
2016-09-07 10:20:00,60.06,60.1,60.03,60.09,197320.0,46.2125,46.2433,46.1894,46.2356,197320.0
2016-09-07 10:30:00,60.1,60.1,60.04,60.05,195834.0,46.2433,46.2433,46.1971,46.2048,195834.0
2016-09-07 10:40:00,60.05,60.06,59.92,59.93,561389.0,46.2048,46.2125,46.1048,46.1125,561389.0
2016-09-07 10:50:00,59.93,59.96,59.92,59.93,460314.0,46.1125,46.1356,46.1048,46.1125,460314.0
2016-09-07 11:00:00,59.93,59.97,59.9,59.96,356152.0,46.1125,46.1433,46.0894,46.1356,356152.0
2016-09-07 11:10:00,59.97,59.97,59.89,59.89,591951.0,46.1433,46.1433,46.0817,46.0817,591951.0
2016-09-07 11:20:00,59.89,59.93,59.88,59.9,217840.0,46.0817,46.1125,46.074,46.0894,217840.0
2016-09-07 11:30:00,59.91,59.95,59.9,59.9,252045.0,46.0971,46.1279,46.0894,46.0894,252045.0
2016-09-07 11:40:00,59.91,59.91,59.87,59.88,182137.0,46.0971,46.0971,46.0663,46.074,182137.0
2016-09-07 11:50:00,59.88,59.91,59.86,59.9,47064.0,46.074,46.0971,46.0586,46.0894,47064.0
2016-09-07 12:00:00,59.89,59.9,59.84,59.85,229369.0,46.0817,46.0894,46.0432,46.0509,229369.0
2016-09-07 12:10:00,59.85,59.85,59.79,59.8,114511.0,46.0509,46.0509,46.0048,46.0125,114511.0
2016-09-07 12:20:00,59.79,59.81,59.75,59.79,140027.0,46.0048,46.0202,45.974,46.0048,140027.0
2016-09-07 12:30:00,59.79,59.81,59.75,59.8,190032.0,46.0048,46.0202,45.974,46.0125,190032.0
2016-09-07 12:40:00,59.79,59.82,59.78,59.79,109061.0,46.0048,46.0279,45.9971,46.0048,109061.0
2016-09-07 12:50:00,59.78,59.81,59.78,59.79,169355.0,45.9971,46.0202,45.9971,46.0048,169355.0
2016-09-07 13:00:00,59.8,59.85,59.79,59.82,227799.0,46.0125,46.0509,46.0048,46.0279,227799.0
2016-09-07 13:10:00,59.83,59.84,59.81,59.84,116555.0,46.0356,46.0432,46.0202,46.0432,116555.0
2016-09-07 13:20:00,59.84,59.84,59.81,59.82,155191.0,46.0432,46.0432,46.0202,46.0279,155191.0
2016-09-07 13:30:00,59.82,59.85,59.81,59.83,693542.0,46.0279,46.0509,46.0202,46.0356,693542.0
2016-09-07 13:40:00,59.83,59.87,59.83,59.86,195765.0,46.0356,46.0663,46.0356,46.0586,195765.0
2016-09-07 13:50:00,59.86,59.86,59.83,59.84,218341.0,46.0586,46.0586,46.0356,46.0432,218341.0
2016-09-07 14:00:00,59.83,59.85,59.83,59.85,260640.0,46.0356,46.0509,46.0356,46.0509,260640.0
2016-09-07 14:10:00,59.84,59.92,59.84,59.91,1541516.0,46.0432,46.1048,46.0432,46.0971,1541516.0
2016-09-07 14:20:00,59.92,59.93,59.88,59.88,939089.0,46.1048,46.1125,46.074,46.074,939089.0
2016-09-07 14:30:00,59.89,59.9,59.84,59.86,761039.0,46.0817,46.0894,46.0432,46.0586,761039.0
2016-09-07 14:40:00,59.86,59.88,59.85,59.86,289467.0,46.0586,46.074,46.0509,46.0586,289467.0
2016-09-07 14:50:00,59.87,59.89,59.86,59.87,317343.0,46.0663,46.0817,46.0586,46.0663,317343.0
2016-09-07 15:00:00,59.87,59.9,59.87,59.88,201295.0,46.0663,46.0894,46.0663,46.074,201295.0
2016-09-07 15:10:00,59.88,59.91,59.87,59.9,170157.0,46.074,46.0971,46.0663,46.0894,170157.0
2016-09-07 15:20:00,59.91,59.91,59.88,59.88,383519.0,46.0971,46.0971,46.074,46.074,383519.0
2016-09-07 15:30:00,59.88,59.89,59.87,59.88,481862.0,46.074,46.0817,46.0663,46.074,481862.0
2016-09-07 15:40:00,59.88,59.88,59.85,59.87,485497.0,46.074,46.074,46.0509,46.0663,485497.0
2016-09-07 15:50:00,59.87,59.87,59.84,59.85,1523708.0,46.0663,46.0663,46.0432,46.0509,1523708.0
2016-09-08 09:30:00,59.81,59.88,59.79,59.83,808564.0,46.0202,46.074,46.0048,46.0356,808564.0
2016-09-08 09:40:00,59.83,59.91,59.82,59.87,351412.0,46.0356,46.0971,46.0279,46.0663,351412.0
2016-09-08 09:50:00,59.86,59.86,59.73,59.73,376261.0,46.0586,46.0586,45.9586,45.9586,376261.0
2016-09-08 10:00:00,59.73,59.79,59.71,59.73,308399.0,45.9586,46.0048,45.9432,45.9586,308399.0
2016-09-08 10:10:00,59.72,59.75,59.64,59.73,266203.0,45.9509,45.974,45.8894,45.9586,266203.0
2016-09-08 10:20:00,59.73,59.79,59.72,59.76,136406.0,45.9586,46.0048,45.9509,45.9817,136406.0
2016-09-08 10:30:00,59.76,59.94,59.75,59.88,295092.0,45.9817,46.1202,45.974,46.074,295092.0
2016-09-08 10:40:00,59.89,59.89,59.82,59.83,268316.0,46.0817,46.0817,46.0279,46.0356,268316.0
2016-09-08 10:50:00,59.83,59.88,59.82,59.86,135123.0,46.0356,46.074,46.0279,46.0586,135123.0
2016-09-08 11:00:00,59.86,59.94,59.86,59.92,384594.0,46.0586,46.1202,46.0586,46.1048,384594.0
2016-09-08 11:10:00,59.93,59.98,59.92,59.93,216043.0,46.1125,46.151,46.1048,46.1125,216043.0
2016-09-08 11:20:00,59.93,59.94,59.84,59.86,294681.0,46.1125,46.1202,46.0432,46.0586,294681.0
2016-09-08 11:30:00,59.86,59.88,59.73,59.76,348263.0,46.0586,46.074,45.9586,45.9817,348263.0
2016-09-08 11:40:00,59.76,59.78,59.71,59.75,508455.0,45.9817,45.9971,45.9432,45.974,508455.0
2016-09-08 11:50:00,59.75,59.79,59.74,59.76,685453.0,45.974,46.0048,45.9663,45.9817,685453.0
2016-09-08 12:00:00,59.77,59.8,59.73,59.73,124752.0,45.9894,46.0125,45.9586,45.9586,124752.0
2016-09-08 12:10:00,59.74,59.75,59.7,59.71,151662.0,45.9663,45.974,45.9355,45.9432,151662.0
2016-09-08 12:20:00,59.71,59.74,59.65,59.68,183225.0,45.9432,45.9663,45.8971,45.9201,183225.0
2016-09-08 12:30:00,59.68,59.73,59.64,59.72,207314.0,45.9201,45.9586,45.8894,45.9509,207314.0
2016-09-08 12:40:00,59.72,59.75,59.7,59.74,97035.0,45.9509,45.974,45.9355,45.9663,97035.0
2016-09-08 12:50:00,59.73,59.75,59.68,59.7,166830.0,45.9586,45.974,45.9201,45.9355,166830.0
2016-09-08 13:00:00,59.7,59.71,59.65,59.67,840766.0,45.9355,45.9432,45.8971,45.9124,840766.0
2016-09-08 13:10:00,59.66,59.67,59.64,59.66,84994.0,45.9047,45.9124,45.8894,45.9047,84994.0
2016-09-08 13:20:00,59.65,59.67,59.64,59.64,89890.0,45.8971,45.9124,45.8894,45.8894,89890.0
2016-09-08 13:30:00,59.64,59.68,59.62,59.67,205726.0,45.8894,45.9201,45.874,45.9124,205726.0
2016-09-08 13:40:00,59.67,59.69,59.66,59.68,177615.0,45.9124,45.9278,45.9047,45.9201,177615.0
2016-09-08 13:50:00,59.67,59.7,59.66,59.7,233181.0,45.9124,45.9355,45.9047,45.9355,233181.0
2016-09-08 14:00:00,59.7,59.71,59.67,59.68,407994.0,45.9355,45.9432,45.9124,45.9201,407994.0
2016-09-08 14:10:00,59.69,59.71,59.67,59.71,246953.0,45.9278,45.9432,45.9124,45.9432,246953.0
2016-09-08 14:20:00,59.71,59.76,59.7,59.73,260896.0,45.9432,45.9817,45.9355,45.9586,260896.0
2016-09-08 14:30:00,59.73,59.75,59.71,59.74,144079.0,45.9586,45.974,45.9432,45.9663,144079.0
2016-09-08 14:40:00,59.73,59.78,59.73,59.77,321669.0,45.9586,45.9971,45.9586,45.9894,321669.0
2016-09-08 14:50:00,59.76,59.76,59.72,59.74,181721.0,45.9817,45.9817,45.9509,45.9663,181721.0
2016-09-08 15:00:00,59.75,59.75,59.7,59.72,298701.0,45.974,45.974,45.9355,45.9509,298701.0
2016-09-08 15:10:00,59.71,59.75,59.7,59.73,264028.0,45.9432,45.974,45.9355,45.9586,264028.0
2016-09-08 15:20:00,59.72,59.74,59.71,59.73,188592.0,45.9509,45.9663,45.9432,45.9586,188592.0
2016-09-08 15:30:00,59.73,59.76,59.7,59.73,1160213.0,45.9586,45.9817,45.9355,45.9586,1160213.0
2016-09-08 15:40:00,59.73,59.74,59.7,59.72,579360.0,45.9586,45.9663,45.9355,45.9509,579360.0
2016-09-08 15:50:00,59.72,59.72,59.69,59.69,1884502.0,45.9509,45.9509,45.9278,45.9278,1884502.0
2016-09-09 09:30:00,59.25,59.25,59.11,59.12,892040.0,45.5893,45.5893,45.4816,45.4893,892040.0
2016-09-09 09:40:00,59.11,59.16,59.09,59.1,1281838.0,45.4816,45.52,45.4662,45.4739,1281838.0
2016-09-09 09:50:00,59.1,59.12,58.99,59.02,571881.0,45.4739,45.4893,45.3892,45.4123,571881.0
2016-09-09 10:00:00,59.02,59.05,58.96,58.98,387914.0,45.4123,45.4354,45.3661,45.3815,387914.0
2016-09-09 10:10:00,58.98,59.12,58.93,59.05,457897.0,45.3815,45.4893,45.3431,45.4354,457897.0
2016-09-09 10:20:00,59.05,59.06,58.99,59.04,298092.0,45.4354,45.4431,45.3892,45.4277,298092.0
2016-09-09 10:30:00,59.04,59.07,58.89,58.91,594785.0,45.4277,45.4508,45.3123,45.3277,594785.0
2016-09-09 10:40:00,58.92,58.93,58.82,58.87,459525.0,45.3354,45.3431,45.2584,45.2969,459525.0
2016-09-09 10:50:00,58.86,58.94,58.85,58.92,521759.0,45.2892,45.3508,45.2815,45.3354,521759.0
2016-09-09 11:00:00,58.92,58.95,58.89,58.93,457572.0,45.3354,45.3584,45.3123,45.3431,457572.0
2016-09-09 11:10:00,58.93,58.94,58.87,58.9,435237.0,45.3431,45.3508,45.2969,45.32,435237.0
2016-09-09 11:20:00,58.89,58.98,58.87,58.98,656588.0,45.3123,45.3815,45.2969,45.3815,656588.0
2016-09-09 11:30:00,58.98,59.01,58.92,58.94,440808.0,45.3815,45.4046,45.3354,45.3508,440808.0
2016-09-09 11:40:00,58.95,58.97,58.88,58.92,220978.0,45.3584,45.3738,45.3046,45.3354,220978.0
2016-09-09 11:50:00,58.92,58.93,58.86,58.89,259759.0,45.3354,45.3431,45.2892,45.3123,259759.0
2016-09-09 12:00:00,58.89,58.92,58.82,58.85,491839.0,45.3123,45.3354,45.2584,45.2815,491839.0
2016-09-09 12:10:00,58.85,58.85,58.77,58.79,207653.0,45.2815,45.2815,45.2199,45.2353,207653.0
2016-09-09 12:20:00,58.78,58.85,58.78,58.82,864997.0,45.2276,45.2815,45.2276,45.2584,864997.0
2016-09-09 12:30:00,58.82,58.85,58.79,58.83,199532.0,45.2584,45.2815,45.2353,45.2661,199532.0
2016-09-09 12:40:00,58.82,58.85,58.81,58.82,311792.0,45.2584,45.2815,45.2507,45.2584,311792.0
2016-09-09 12:50:00,58.82,58.83,58.77,58.83,276948.0,45.2584,45.2661,45.2199,45.2661,276948.0
2016-09-09 13:00:00,58.83,58.83,58.78,58.79,247297.0,45.2661,45.2661,45.2276,45.2353,247297.0
2016-09-09 13:10:00,58.78,58.8,58.73,58.73,342859.0,45.2276,45.243,45.1892,45.1892,342859.0
2016-09-09 13:20:00,58.73,58.79,58.71,58.77,215766.0,45.1892,45.2353,45.1738,45.2199,215766.0
2016-09-09 13:30:00,58.77,58.78,58.66,58.69,266645.0,45.2199,45.2276,45.1353,45.1584,266645.0
2016-09-09 13:40:00,58.69,58.7,58.61,58.63,397490.0,45.1584,45.1661,45.0968,45.1122,397490.0
2016-09-09 13:50:00,58.63,58.69,58.6,58.67,121025.0,45.1122,45.1584,45.0891,45.143,121025.0
2016-09-09 14:00:00,58.67,58.67,58.56,58.58,366622.0,45.143,45.143,45.0584,45.0738,366622.0
2016-09-09 14:10:00,58.58,58.62,58.55,58.61,259949.0,45.0738,45.1045,45.0507,45.0968,259949.0
2016-09-09 14:20:00,58.61,58.7,58.58,58.7,315148.0,45.0968,45.1661,45.0738,45.1661,315148.0
2016-09-09 14:30:00,58.69,58.75,58.67,58.74,438601.0,45.1584,45.2046,45.143,45.1969,438601.0
2016-09-09 14:40:00,58.74,58.75,58.65,58.68,289523.0,45.1969,45.2046,45.1276,45.1507,289523.0
2016-09-09 14:50:00,58.68,58.75,58.67,58.72,402649.0,45.1507,45.2046,45.143,45.1815,402649.0
2016-09-09 15:00:00,58.72,58.73,58.65,58.68,789168.0,45.1815,45.1892,45.1276,45.1507,789168.0
2016-09-09 15:10:00,58.68,58.75,58.63,58.72,477716.0,45.1507,45.2046,45.1122,45.1815,477716.0
2016-09-09 15:20:00,58.72,58.76,58.68,58.73,631508.0,45.1815,45.2123,45.1507,45.1892,631508.0
2016-09-09 15:30:00,58.74,58.74,58.65,58.67,636924.0,45.1969,45.1969,45.1276,45.143,636924.0
2016-09-09 15:40:00,58.67,58.68,58.6,58.64,890431.0,45.143,45.1507,45.0891,45.1199,890431.0
2016-09-09 15:50:00,58.63,58.65,58.51,58.51,2854745.0,45.1122,45.1276,45.0199,45.0199,2854745.0
2016-09-12 09:30:00,58.12,58.24,58.04,58.23,1002280.0,44.7198,44.8121,44.6583,44.8044,1002280.0
2016-09-12 09:40:00,58.23,58.25,58.16,58.17,772357.0,44.8044,44.8198,44.7506,44.7583,772357.0
2016-09-12 09:50:00,58.18,58.39,58.14,58.35,634759.0,44.766,44.9276,44.7352,44.8968,634759.0
2016-09-12 10:00:00,58.35,58.41,58.34,58.36,637947.0,44.8968,44.9429,44.8891,44.9045,637947.0
2016-09-12 10:10:00,58.35,58.37,58.3,58.36,526564.0,44.8968,44.9122,44.8583,44.9045,526564.0
2016-09-12 10:20:00,58.36,58.45,58.35,58.45,306868.0,44.9045,44.9737,44.8968,44.9737,306868.0
2016-09-12 10:30:00,58.45,58.47,58.37,58.39,497834.0,44.9737,44.9891,44.9122,44.9276,497834.0
2016-09-12 10:40:00,58.39,58.43,58.3,58.3,256605.0,44.9276,44.9583,44.8583,44.8583,256605.0
2016-09-12 10:50:00,58.3,58.4,58.26,58.33,419818.0,44.8583,44.9353,44.8275,44.8814,419818.0
2016-09-12 11:00:00,58.33,58.46,58.33,58.43,353377.0,44.8814,44.9814,44.8814,44.9583,353377.0
2016-09-12 11:10:00,58.43,58.44,58.33,58.38,325565.0,44.9583,44.966,44.8814,44.9199,325565.0
2016-09-12 11:20:00,58.38,58.47,58.36,58.43,877550.0,44.9199,44.9891,44.9045,44.9583,877550.0
2016-09-12 11:30:00,58.44,58.53,58.37,58.51,1634609.0,44.966,45.0353,44.9122,45.0199,1634609.0
2016-09-12 11:40:00,58.52,58.55,58.48,58.51,1287077.0,45.0276,45.0507,44.9968,45.0199,1287077.0
2016-09-12 11:50:00,58.52,58.54,58.45,58.48,1147333.0,45.0276,45.043,44.9737,44.9968,1147333.0
2016-09-12 12:00:00,58.48,58.49,58.45,58.48,378311.0,44.9968,45.0045,44.9737,44.9968,378311.0
2016-09-12 12:10:00,58.47,58.49,58.44,58.47,1065512.0,44.9891,45.0045,44.966,44.9891,1065512.0
2016-09-12 12:20:00,58.47,58.51,58.45,58.51,1050205.0,44.9891,45.0199,44.9737,45.0199,1050205.0
2016-09-12 12:30:00,58.51,58.59,58.5,58.58,494778.0,45.0199,45.0814,45.0122,45.0738,494778.0
2016-09-12 12:40:00,58.58,58.58,58.54,58.56,472075.0,45.0738,45.0738,45.043,45.0584,472075.0
2016-09-12 12:50:00,58.56,58.63,58.56,58.6,384022.0,45.0584,45.1122,45.0584,45.0891,384022.0
2016-09-12 13:00:00,58.6,58.62,58.57,58.57,425891.0,45.0891,45.1045,45.0661,45.0661,425891.0
2016-09-12 13:10:00,58.58,58.82,58.55,58.63,1433715.0,45.0738,45.2584,45.0507,45.1122,1433715.0
2016-09-12 13:20:00,58.62,58.69,58.45,58.48,768964.0,45.1045,45.1584,44.9737,44.9968,768964.0
2016-09-12 13:30:00,58.48,58.61,58.42,58.6,513691.0,44.9968,45.0968,44.9506,45.0891,513691.0
2016-09-12 13:40:00,58.6,58.72,58.52,58.72,526438.0,45.0891,45.1815,45.0276,45.1815,526438.0
2016-09-12 13:50:00,58.72,58.81,58.67,58.8,1162193.0,45.1815,45.2507,45.143,45.243,1162193.0
2016-09-12 14:00:00,58.81,58.89,58.78,58.87,680012.0,45.2507,45.3123,45.2276,45.2969,680012.0
2016-09-12 14:10:00,58.88,58.91,58.85,58.9,281120.0,45.3046,45.3277,45.2815,45.32,281120.0
2016-09-12 14:20:00,58.9,58.97,58.89,58.92,263339.0,45.32,45.3738,45.3123,45.3354,263339.0
2016-09-12 14:30:00,58.92,59.02,58.91,59.02,232779.0,45.3354,45.4123,45.3277,45.4123,232779.0
2016-09-12 14:40:00,59.01,59.03,58.96,58.98,203014.0,45.4046,45.42,45.3661,45.3815,203014.0
2016-09-12 14:50:00,58.98,59.0,58.95,58.97,246614.0,45.3815,45.3969,45.3584,45.3738,246614.0
2016-09-12 15:00:00,58.97,59.01,58.95,58.99,290714.0,45.3738,45.4046,45.3584,45.3892,290714.0
2016-09-12 15:10:00,58.98,59.02,58.91,58.92,315239.0,45.3815,45.4123,45.3277,45.3354,315239.0
2016-09-12 15:20:00,58.92,58.98,58.9,58.96,297048.0,45.3354,45.3815,45.32,45.3661,297048.0
2016-09-12 15:30:00,58.96,58.98,58.93,58.97,361867.0,45.3661,45.3815,45.3431,45.3738,361867.0
2016-09-12 15:40:00,58.97,59.04,58.97,58.98,649154.0,45.3738,45.4277,45.3738,45.3815,649154.0
2016-09-12 15:50:00,58.98,59.04,58.92,59.03,2104482.0,45.3815,45.4277,45.3354,45.42,2104482.0
2016-09-13 09:30:00,58.25,58.35,58.19,58.33,1246489.0,44.8198,44.8968,44.7737,44.8814,1246489.0
2016-09-13 09:40:00,58.33,58.36,58.24,58.24,519528.0,44.8814,44.9045,44.8121,44.8121,519528.0
2016-09-13 09:50:00,58.24,58.26,58.1,58.12,715599.0,44.8121,44.8275,44.7044,44.7198,715599.0
2016-09-13 10:00:00,58.11,58.2,58.05,58.13,837033.0,44.7121,44.7814,44.666,44.7275,837033.0
2016-09-13 10:10:00,58.12,58.16,58.06,58.1,638270.0,44.7198,44.7506,44.6736,44.7044,638270.0
2016-09-13 10:20:00,58.09,58.14,58.02,58.1,488730.0,44.6967,44.7352,44.6429,44.7044,488730.0
2016-09-13 10:30:00,58.1,58.18,58.06,58.15,807740.0,44.7044,44.766,44.6736,44.7429,807740.0
2016-09-13 10:40:00,58.15,58.23,58.11,58.14,422980.0,44.7429,44.8044,44.7121,44.7352,422980.0
2016-09-13 10:50:00,58.14,58.14,58.04,58.05,322272.0,44.7352,44.7352,44.6583,44.666,322272.0
2016-09-13 11:00:00,58.05,58.1,58.0,58.01,331668.0,44.666,44.7044,44.6275,44.6352,331668.0
2016-09-13 11:10:00,58.01,58.01,57.86,57.89,351833.0,44.6352,44.6352,44.5198,44.5428,351833.0
2016-09-13 11:20:00,57.89,57.96,57.81,57.82,372011.0,44.5428,44.5967,44.4813,44.489,372011.0
2016-09-13 11:30:00,57.82,57.87,57.76,57.83,622100.0,44.489,44.5275,44.4428,44.4967,622100.0
2016-09-13 11:40:00,57.82,57.89,57.81,57.85,327808.0,44.489,44.5428,44.4813,44.5121,327808.0
2016-09-13 11:50:00,57.84,57.88,57.78,57.83,215056.0,44.5044,44.5351,44.4582,44.4967,215056.0
2016-09-13 12:00:00,57.84,57.89,57.79,57.85,371149.0,44.5044,44.5428,44.4659,44.5121,371149.0
2016-09-13 12:10:00,57.85,57.92,57.85,57.88,407561.0,44.5121,44.5659,44.5121,44.5351,407561.0
2016-09-13 12:20:00,57.88,57.89,57.76,57.77,368509.0,44.5351,44.5428,44.4428,44.4505,368509.0
2016-09-13 12:30:00,57.77,57.82,57.74,57.8,356348.0,44.4505,44.489,44.4274,44.4736,356348.0
2016-09-13 12:40:00,57.8,57.81,57.75,57.77,153560.0,44.4736,44.4813,44.4351,44.4505,153560.0
2016-09-13 12:50:00,57.77,57.78,57.66,57.71,353852.0,44.4505,44.4582,44.3659,44.4043,353852.0
2016-09-13 13:00:00,57.7,57.72,57.57,57.69,315282.0,44.3966,44.412,44.2966,44.389,315282.0
2016-09-13 13:10:00,57.7,57.88,57.66,57.88,586714.0,44.3966,44.5351,44.3659,44.5351,586714.0
2016-09-13 13:20:00,57.88,57.92,57.8,57.91,302213.0,44.5351,44.5659,44.4736,44.5582,302213.0
2016-09-13 13:30:00,57.92,57.98,57.84,57.91,889488.0,44.5659,44.6121,44.5044,44.5582,889488.0
2016-09-13 13:40:00,57.9,57.93,57.82,57.87,571376.0,44.5505,44.5736,44.489,44.5275,571376.0
2016-09-13 13:50:00,57.87,57.89,57.76,57.82,840076.0,44.5275,44.5428,44.4428,44.489,840076.0
2016-09-13 14:00:00,57.82,57.84,57.76,57.82,283087.0,44.489,44.5044,44.4428,44.489,283087.0
2016-09-13 14:10:00,57.83,57.83,57.73,57.76,259785.0,44.4967,44.4967,44.4197,44.4428,259785.0
2016-09-13 14:20:00,57.76,57.77,57.66,57.67,303569.0,44.4428,44.4505,44.3659,44.3736,303569.0
2016-09-13 14:30:00,57.67,57.73,57.61,57.73,797345.0,44.3736,44.4197,44.3274,44.4197,797345.0
2016-09-13 14:40:00,57.73,57.81,57.71,57.78,254614.0,44.4197,44.4813,44.4043,44.4582,254614.0
2016-09-13 14:50:00,57.79,57.82,57.7,57.71,313011.0,44.4659,44.489,44.3966,44.4043,313011.0
2016-09-13 15:00:00,57.7,57.72,57.65,57.7,467473.0,44.3966,44.412,44.3582,44.3966,467473.0
2016-09-13 15:10:00,57.7,57.8,57.63,57.76,303899.0,44.3966,44.4736,44.3428,44.4428,303899.0
2016-09-13 15:20:00,57.77,57.83,57.74,57.8,647653.0,44.4505,44.4967,44.4274,44.4736,647653.0
2016-09-13 15:30:00,57.8,57.88,57.79,57.87,819189.0,44.4736,44.5351,44.4659,44.5275,819189.0
2016-09-13 15:40:00,57.87,57.87,57.74,57.81,1069119.0,44.5275,44.5275,44.4274,44.4813,1069119.0
2016-09-13 15:50:00,57.81,57.9,57.79,57.81,3447063.0,44.4813,44.5505,44.4659,44.4813,3447063.0
2016-09-14 09:30:00,57.74,57.83,57.69,57.79,700831.0,44.4274,44.4967,44.389,44.4659,700831.0
2016-09-14 09:40:00,57.79,57.8,57.7,57.71,457106.0,44.4659,44.4736,44.3966,44.4043,457106.0
2016-09-14 09:50:00,57.7,57.81,57.66,57.76,376784.0,44.3966,44.4813,44.3659,44.4428,376784.0
2016-09-14 10:00:00,57.76,57.86,57.74,57.85,899106.0,44.4428,44.5198,44.4274,44.5121,899106.0
2016-09-14 10:10:00,57.85,57.91,57.83,57.86,655184.0,44.5121,44.5582,44.4967,44.5198,655184.0
2016-09-14 10:20:00,57.85,57.96,57.84,57.92,415846.0,44.5121,44.5967,44.5044,44.5659,415846.0
2016-09-14 10:30:00,57.92,58.06,57.92,57.95,784138.0,44.5659,44.6736,44.5659,44.589,784138.0
2016-09-14 10:40:00,57.94,57.95,57.8,57.83,288586.0,44.5813,44.589,44.4736,44.4967,288586.0
2016-09-14 10:50:00,57.83,57.85,57.77,57.78,396613.0,44.4967,44.5121,44.4505,44.4582,396613.0
2016-09-14 11:00:00,57.79,57.92,57.78,57.86,509715.0,44.4659,44.5659,44.4582,44.5198,509715.0
2016-09-14 11:10:00,57.86,57.9,57.79,57.89,390447.0,44.5198,44.5505,44.4659,44.5428,390447.0
2016-09-14 11:20:00,57.89,57.99,57.89,57.9,219602.0,44.5428,44.6198,44.5428,44.5505,219602.0
2016-09-14 11:30:00,57.89,57.9,57.79,57.86,221509.0,44.5428,44.5505,44.4659,44.5198,221509.0
2016-09-14 11:40:00,57.86,57.86,57.78,57.8,137276.0,44.5198,44.5198,44.4582,44.4736,137276.0
2016-09-14 11:50:00,57.81,57.89,57.8,57.88,118826.0,44.4813,44.5428,44.4736,44.5351,118826.0
2016-09-14 12:00:00,57.88,57.91,57.81,57.85,148434.0,44.5351,44.5582,44.4813,44.5121,148434.0
2016-09-14 12:10:00,57.85,57.91,57.82,57.9,159374.0,44.5121,44.5582,44.489,44.5505,159374.0
2016-09-14 12:20:00,57.89,57.92,57.87,57.89,198383.0,44.5428,44.5659,44.5275,44.5428,198383.0
2016-09-14 12:30:00,57.89,57.9,57.82,57.82,169683.0,44.5428,44.5505,44.489,44.489,169683.0
2016-09-14 12:40:00,57.82,57.83,57.76,57.77,368421.0,44.489,44.4967,44.4428,44.4505,368421.0
2016-09-14 12:50:00,57.77,57.79,57.73,57.78,245719.0,44.4505,44.4659,44.4197,44.4582,245719.0
2016-09-14 13:00:00,57.78,57.82,57.76,57.82,48372.0,44.4582,44.489,44.4428,44.489,48372.0
2016-09-14 13:10:00,57.81,57.84,57.78,57.83,189472.0,44.4813,44.5044,44.4582,44.4967,189472.0
2016-09-14 13:20:00,57.82,57.87,57.8,57.84,163058.0,44.489,44.5275,44.4736,44.5044,163058.0
2016-09-14 13:30:00,57.84,57.88,57.81,57.83,151374.0,44.5044,44.5351,44.4813,44.4967,151374.0
2016-09-14 13:40:00,57.83,57.85,57.74,57.75,265630.0,44.4967,44.5121,44.4274,44.4351,265630.0
2016-09-14 13:50:00,57.74,57.79,57.72,57.76,179583.0,44.4274,44.4659,44.412,44.4428,179583.0
2016-09-14 14:00:00,57.75,57.79,57.68,57.7,286749.0,44.4351,44.4659,44.3813,44.3966,286749.0
2016-09-14 14:10:00,57.7,57.76,57.67,57.75,394479.0,44.3966,44.4428,44.3736,44.4351,394479.0
2016-09-14 14:20:00,57.75,57.79,57.7,57.76,490829.0,44.4351,44.4659,44.3966,44.4428,490829.0
2016-09-14 14:30:00,57.75,57.78,57.72,57.74,364540.0,44.4351,44.4582,44.412,44.4274,364540.0
2016-09-14 14:40:00,57.74,57.83,57.73,57.77,508145.0,44.4274,44.4967,44.4197,44.4505,508145.0
2016-09-14 14:50:00,57.76,57.84,57.75,57.81,204466.0,44.4428,44.5044,44.4351,44.4813,204466.0
2016-09-14 15:00:00,57.81,57.82,57.74,57.76,172431.0,44.4813,44.489,44.4274,44.4428,172431.0
2016-09-14 15:10:00,57.76,57.77,57.69,57.71,317794.0,44.4428,44.4505,44.389,44.4043,317794.0
2016-09-14 15:20:00,57.72,57.74,57.63,57.64,650053.0,44.412,44.4274,44.3428,44.3505,650053.0
2016-09-14 15:30:00,57.64,57.72,57.63,57.68,900147.0,44.3505,44.412,44.3428,44.3813,900147.0
2016-09-14 15:40:00,57.69,57.77,57.68,57.74,783648.0,44.389,44.4505,44.3813,44.4274,783648.0
2016-09-14 15:50:00,57.74,57.76,57.68,57.76,1262854.0,44.4274,44.4428,44.3813,44.4428,1262854.0
2016-09-15 09:30:00,57.79,57.84,57.64,57.67,904094.0,44.4659,44.5044,44.3505,44.3736,904094.0
2016-09-15 09:40:00,57.67,57.78,57.63,57.71,652417.0,44.3736,44.4582,44.3428,44.4043,652417.0
2016-09-15 09:50:00,57.7,57.77,57.67,57.7,420998.0,44.3966,44.4505,44.3736,44.3966,420998.0
2016-09-15 10:00:00,57.7,57.82,57.64,57.75,689022.0,44.3966,44.489,44.3505,44.4351,689022.0
2016-09-15 10:10:00,57.76,57.87,57.75,57.87,291854.0,44.4428,44.5275,44.4351,44.5275,291854.0
2016-09-15 10:20:00,57.86,57.87,57.82,57.83,255165.0,44.5198,44.5275,44.489,44.4967,255165.0
2016-09-15 10:30:00,57.84,57.92,57.79,57.92,200480.0,44.5044,44.5659,44.4659,44.5659,200480.0
2016-09-15 10:40:00,57.92,57.92,57.81,57.9,407961.0,44.5659,44.5659,44.4813,44.5505,407961.0
2016-09-15 10:50:00,57.9,57.98,57.89,57.97,299374.0,44.5505,44.6121,44.5428,44.6044,299374.0
2016-09-15 11:00:00,57.97,58.04,57.96,58.03,298404.0,44.6044,44.6583,44.5967,44.6506,298404.0
2016-09-15 11:10:00,58.03,58.05,58.0,58.03,239131.0,44.6506,44.666,44.6275,44.6506,239131.0
2016-09-15 11:20:00,58.03,58.16,58.0,58.13,395958.0,44.6506,44.7506,44.6275,44.7275,395958.0
2016-09-15 11:30:00,58.12,58.19,58.09,58.11,715712.0,44.7198,44.7737,44.6967,44.7121,715712.0
2016-09-15 11:40:00,58.11,58.12,58.07,58.08,356486.0,44.7121,44.7198,44.6813,44.689,356486.0
2016-09-15 11:50:00,58.08,58.14,58.07,58.08,274795.0,44.689,44.7352,44.6813,44.689,274795.0
2016-09-15 12:00:00,58.08,58.1,58.07,58.09,138900.0,44.689,44.7044,44.6813,44.6967,138900.0
2016-09-15 12:10:00,58.09,58.1,58.03,58.06,149221.0,44.6967,44.7044,44.6506,44.6736,149221.0
2016-09-15 12:20:00,58.07,58.1,58.03,58.05,242880.0,44.6813,44.7044,44.6506,44.666,242880.0
2016-09-15 12:30:00,58.05,58.07,57.98,58.02,293674.0,44.666,44.6813,44.6121,44.6429,293674.0
2016-09-15 12:40:00,58.02,58.03,57.97,58.01,277016.0,44.6429,44.6506,44.6044,44.6352,277016.0
2016-09-15 12:50:00,58.01,58.05,58.0,58.03,212378.0,44.6352,44.666,44.6275,44.6506,212378.0
2016-09-15 13:00:00,58.03,58.1,58.03,58.06,189254.0,44.6506,44.7044,44.6506,44.6736,189254.0
2016-09-15 13:10:00,58.06,58.1,58.02,58.1,312381.0,44.6736,44.7044,44.6429,44.7044,312381.0
2016-09-15 13:20:00,58.1,58.11,58.06,58.09,160961.0,44.7044,44.7121,44.6736,44.6967,160961.0
2016-09-15 13:30:00,58.09,58.17,58.08,58.15,321746.0,44.6967,44.7583,44.689,44.7429,321746.0
2016-09-15 13:40:00,58.15,58.25,58.14,58.23,361036.0,44.7429,44.8198,44.7352,44.8044,361036.0
2016-09-15 13:50:00,58.23,58.24,58.19,58.23,260060.0,44.8044,44.8121,44.7737,44.8044,260060.0
2016-09-15 14:00:00,58.23,58.24,58.2,58.23,140513.0,44.8044,44.8121,44.7814,44.8044,140513.0
2016-09-15 14:10:00,58.22,58.31,58.22,58.3,181624.0,44.7968,44.866,44.7968,44.8583,181624.0
2016-09-15 14:20:00,58.31,58.34,58.28,58.28,150466.0,44.866,44.8891,44.8429,44.8429,150466.0
2016-09-15 14:30:00,58.28,58.29,58.27,58.28,427743.0,44.8429,44.8506,44.8352,44.8429,427743.0
2016-09-15 14:40:00,58.28,58.29,58.26,58.27,335534.0,44.8429,44.8506,44.8275,44.8352,335534.0
2016-09-15 14:50:00,58.27,58.3,58.26,58.29,117549.0,44.8352,44.8583,44.8275,44.8506,117549.0
2016-09-15 15:00:00,58.29,58.35,58.29,58.3,214254.0,44.8506,44.8968,44.8506,44.8583,214254.0
2016-09-15 15:10:00,58.3,58.31,58.2,58.2,392450.0,44.8583,44.866,44.7814,44.7814,392450.0
2016-09-15 15:20:00,58.21,58.24,58.2,58.23,507903.0,44.7891,44.8121,44.7814,44.8044,507903.0
2016-09-15 15:30:00,58.23,58.27,58.23,58.27,478450.0,44.8044,44.8352,44.8044,44.8352,478450.0
2016-09-15 15:40:00,58.27,58.3,58.25,58.25,636180.0,44.8352,44.8583,44.8198,44.8198,636180.0
2016-09-15 15:50:00,58.25,58.28,58.22,58.25,3887886.0,44.8198,44.8429,44.7968,44.8198,3887886.0
2016-09-16 09:30:00,57.61,57.64,57.53,57.56,1913687.0,44.3274,44.3505,44.2658,44.2889,1913687.0
2016-09-16 09:40:00,57.56,57.61,57.52,57.6,1423651.0,44.2889,44.3274,44.2581,44.3197,1423651.0
2016-09-16 09:50:00,57.59,57.61,57.52,57.6,831109.0,44.312,44.3274,44.2581,44.3197,831109.0
2016-09-16 10:00:00,57.6,57.62,57.44,57.5,1055654.0,44.3197,44.3351,44.1966,44.2428,1055654.0
2016-09-16 10:10:00,57.49,57.55,57.47,57.52,469480.0,44.2351,44.2812,44.2197,44.2581,469480.0
2016-09-16 10:20:00,57.52,57.52,57.43,57.48,2635872.0,44.2581,44.2581,44.1889,44.2274,2635872.0
2016-09-16 10:30:00,57.48,57.52,57.45,57.52,1413767.0,44.2274,44.2581,44.2043,44.2581,1413767.0
2016-09-16 10:40:00,57.52,57.61,57.49,57.59,2632516.0,44.2581,44.3274,44.2351,44.312,2632516.0
2016-09-16 10:50:00,57.59,57.59,57.47,57.48,1888543.0,44.312,44.312,44.2197,44.2274,1888543.0
2016-09-16 11:00:00,57.48,57.5,57.44,57.47,731596.0,44.2274,44.2428,44.1966,44.2197,731596.0
2016-09-16 11:10:00,57.47,57.53,57.44,57.47,558698.0,44.2197,44.2658,44.1966,44.2197,558698.0
2016-09-16 11:20:00,57.47,57.53,57.41,57.44,1265975.0,44.2197,44.2658,44.1735,44.1966,1265975.0
2016-09-16 11:30:00,57.44,57.56,57.41,57.54,1395703.0,44.1966,44.2889,44.1735,44.2735,1395703.0
2016-09-16 11:40:00,57.54,57.56,57.5,57.53,536357.0,44.2735,44.2889,44.2428,44.2658,536357.0
2016-09-16 11:50:00,57.52,57.53,57.47,57.52,218681.0,44.2581,44.2658,44.2197,44.2581,218681.0
2016-09-16 12:00:00,57.52,57.57,57.5,57.56,390893.0,44.2581,44.2966,44.2428,44.2889,390893.0
2016-09-16 12:10:00,57.56,57.57,57.51,57.53,159585.0,44.2889,44.2966,44.2505,44.2658,159585.0
2016-09-16 12:20:00,57.54,57.57,57.51,57.52,220078.0,44.2735,44.2966,44.2505,44.2581,220078.0
2016-09-16 12:30:00,57.53,57.55,57.47,57.51,2439210.0,44.2658,44.2812,44.2197,44.2505,2439210.0
2016-09-16 12:40:00,57.51,57.54,57.46,57.5,221734.0,44.2505,44.2735,44.212,44.2428,221734.0
2016-09-16 12:50:00,57.5,57.52,57.47,57.47,236331.0,44.2428,44.2581,44.2197,44.2197,236331.0
2016-09-16 13:00:00,57.47,57.5,57.44,57.47,405258.0,44.2197,44.2428,44.1966,44.2197,405258.0
2016-09-16 13:10:00,57.46,57.48,57.43,57.44,202012.0,44.212,44.2274,44.1889,44.1966,202012.0
2016-09-16 13:20:00,57.43,57.46,57.42,57.44,213249.0,44.1889,44.212,44.1812,44.1966,213249.0
2016-09-16 13:30:00,57.44,57.46,57.41,57.43,217935.0,44.1966,44.212,44.1735,44.1889,217935.0
2016-09-16 13:40:00,57.42,57.44,57.34,57.39,721159.0,44.1812,44.1966,44.1196,44.1581,721159.0
2016-09-16 13:50:00,57.38,57.4,57.36,57.39,796963.0,44.1504,44.1658,44.135,44.1581,796963.0
2016-09-16 14:00:00,57.39,57.39,57.33,57.39,678725.0,44.1581,44.1581,44.112,44.1581,678725.0
2016-09-16 14:10:00,57.39,57.42,57.36,57.37,197602.0,44.1581,44.1812,44.135,44.1427,197602.0
2016-09-16 14:20:00,57.38,57.4,57.36,57.38,313386.0,44.1504,44.1658,44.135,44.1504,313386.0
2016-09-16 14:30:00,57.38,57.43,57.37,57.41,601600.0,44.1504,44.1889,44.1427,44.1735,601600.0
2016-09-16 14:40:00,57.4,57.46,57.39,57.45,696797.0,44.1658,44.212,44.1581,44.2043,696797.0
2016-09-16 14:50:00,57.45,57.45,57.38,57.38,544671.0,44.2043,44.2043,44.1504,44.1504,544671.0
2016-09-16 15:00:00,57.38,57.43,57.38,57.4,489874.0,44.1504,44.1889,44.1504,44.1658,489874.0
2016-09-16 15:10:00,57.4,57.45,57.38,57.44,359228.0,44.1658,44.2043,44.1504,44.1966,359228.0
2016-09-16 15:20:00,57.44,57.48,57.44,57.44,2068985.0,44.1966,44.2274,44.1966,44.1966,2068985.0
2016-09-16 15:30:00,57.45,57.52,57.45,57.5,875236.0,44.2043,44.2581,44.2043,44.2428,875236.0
2016-09-16 15:40:00,57.5,57.53,57.49,57.53,1414673.0,44.2428,44.2658,44.2351,44.2658,1414673.0
2016-09-16 15:50:00,57.53,57.54,57.46,57.49,5935302.0,44.2658,44.2735,44.212,44.2351,5935302.0
2016-09-19 09:30:00,58.06,58.09,58.0,58.05,1204727.0,44.6736,44.6967,44.6275,44.666,1204727.0
2016-09-19 09:40:00,58.04,58.1,58.01,58.09,511241.0,44.6583,44.7044,44.6352,44.6967,511241.0
2016-09-19 09:50:00,58.09,58.13,58.08,58.12,430387.0,44.6967,44.7275,44.689,44.7198,430387.0
2016-09-19 10:00:00,58.13,58.14,58.1,58.11,512748.0,44.7275,44.7352,44.7044,44.7121,512748.0
2016-09-19 10:10:00,58.12,58.13,58.08,58.13,430284.0,44.7198,44.7275,44.689,44.7275,430284.0
2016-09-19 10:20:00,58.13,58.14,58.07,58.1,528980.0,44.7275,44.7352,44.6813,44.7044,528980.0
2016-09-19 10:30:00,58.1,58.12,58.08,58.1,285450.0,44.7044,44.7198,44.689,44.7044,285450.0
2016-09-19 10:40:00,58.1,58.12,58.08,58.09,333571.0,44.7044,44.7198,44.689,44.6967,333571.0
2016-09-19 10:50:00,58.09,58.1,58.04,58.07,336341.0,44.6967,44.7044,44.6583,44.6813,336341.0
2016-09-19 11:00:00,58.06,58.1,58.03,58.1,389913.0,44.6736,44.7044,44.6506,44.7044,389913.0
2016-09-19 11:10:00,58.1,58.13,58.08,58.12,411817.0,44.7044,44.7275,44.689,44.7198,411817.0
2016-09-19 11:20:00,58.12,58.14,58.07,58.09,948999.0,44.7198,44.7352,44.6813,44.6967,948999.0
2016-09-19 11:30:00,58.09,58.13,58.05,58.11,586030.0,44.6967,44.7275,44.666,44.7121,586030.0
2016-09-19 11:40:00,58.11,58.13,58.08,58.09,213139.0,44.7121,44.7275,44.689,44.6967,213139.0
2016-09-19 11:50:00,58.1,58.13,58.09,58.12,299893.0,44.7044,44.7275,44.6967,44.7198,299893.0
2016-09-19 12:00:00,58.12,58.14,58.09,58.1,114292.0,44.7198,44.7352,44.6967,44.7044,114292.0
2016-09-19 12:10:00,58.09,58.1,57.95,57.98,491800.0,44.6967,44.7044,44.589,44.6121,491800.0
2016-09-19 12:20:00,57.97,57.99,57.94,57.98,211291.0,44.6044,44.6198,44.5813,44.6121,211291.0
2016-09-19 12:30:00,57.98,57.98,57.93,57.97,229197.0,44.6121,44.6121,44.5736,44.6044,229197.0
2016-09-19 12:40:00,57.97,57.99,57.93,57.95,185479.0,44.6044,44.6198,44.5736,44.589,185479.0
2016-09-19 12:50:00,57.95,57.96,57.9,57.91,164505.0,44.589,44.5967,44.5505,44.5582,164505.0
2016-09-19 13:00:00,57.91,57.94,57.88,57.93,441986.0,44.5582,44.5813,44.5351,44.5736,441986.0
2016-09-19 13:10:00,57.93,57.94,57.88,57.89,334769.0,44.5736,44.5813,44.5351,44.5428,334769.0
2016-09-19 13:20:00,57.9,57.9,57.86,57.87,111663.0,44.5505,44.5505,44.5198,44.5275,111663.0
2016-09-19 13:30:00,57.87,57.87,57.74,57.76,242365.0,44.5275,44.5275,44.4274,44.4428,242365.0
2016-09-19 13:40:00,57.76,57.8,57.74,57.79,186201.0,44.4428,44.4736,44.4274,44.4659,186201.0
2016-09-19 13:50:00,57.79,57.85,57.78,57.85,301320.0,44.4659,44.5121,44.4582,44.5121,301320.0
2016-09-19 14:00:00,57.85,57.89,57.82,57.89,328956.0,44.5121,44.5428,44.489,44.5428,328956.0
2016-09-19 14:10:00,57.89,57.92,57.86,57.87,424508.0,44.5428,44.5659,44.5198,44.5275,424508.0
2016-09-19 14:20:00,57.87,57.89,57.86,57.87,128021.0,44.5275,44.5428,44.5198,44.5275,128021.0
2016-09-19 14:30:00,57.88,57.92,57.87,57.9,242412.0,44.5351,44.5659,44.5275,44.5505,242412.0
2016-09-19 14:40:00,57.9,57.94,57.88,57.91,167216.0,44.5505,44.5813,44.5351,44.5582,167216.0
2016-09-19 14:50:00,57.92,57.95,57.91,57.94,188141.0,44.5659,44.589,44.5582,44.5813,188141.0
2016-09-19 15:00:00,57.93,57.96,57.91,57.92,169406.0,44.5736,44.5967,44.5582,44.5659,169406.0
2016-09-19 15:10:00,57.91,57.93,57.87,57.89,137358.0,44.5582,44.5736,44.5275,44.5428,137358.0
2016-09-19 15:20:00,57.88,57.93,57.86,57.87,690281.0,44.5351,44.5736,44.5198,44.5275,690281.0
2016-09-19 15:30:00,57.86,57.88,57.79,57.83,3427652.0,44.5198,44.5351,44.4659,44.4967,3427652.0
2016-09-19 15:40:00,57.83,57.87,57.81,57.82,1718917.0,44.4967,44.5275,44.4813,44.489,1718917.0
2016-09-19 15:50:00,57.82,57.84,57.78,57.8,4459675.0,44.489,44.5044,44.4582,44.4736,4459675.0
2016-09-20 09:30:00,58.34,58.34,58.26,58.28,1877770.0,44.8891,44.8891,44.8275,44.8429,1877770.0
2016-09-20 09:40:00,58.29,58.3,58.25,58.29,720812.0,44.8506,44.8583,44.8198,44.8506,720812.0
2016-09-20 09:50:00,58.29,58.34,58.28,58.33,782904.0,44.8506,44.8891,44.8429,44.8814,782904.0
2016-09-20 10:00:00,58.34,58.39,58.33,58.34,313616.0,44.8891,44.9276,44.8814,44.8891,313616.0
2016-09-20 10:10:00,58.34,58.35,58.3,58.33,544648.0,44.8891,44.8968,44.8583,44.8814,544648.0
2016-09-20 10:20:00,58.32,58.34,58.3,58.33,215294.0,44.8737,44.8891,44.8583,44.8814,215294.0
2016-09-20 10:30:00,58.32,58.33,58.21,58.22,326821.0,44.8737,44.8814,44.7891,44.7968,326821.0
2016-09-20 10:40:00,58.22,58.28,58.21,58.28,231257.0,44.7968,44.8429,44.7891,44.8429,231257.0
2016-09-20 10:50:00,58.28,58.29,58.22,58.23,997215.0,44.8429,44.8506,44.7968,44.8044,997215.0
2016-09-20 11:00:00,58.23,58.31,58.23,58.3,748013.0,44.8044,44.866,44.8044,44.8583,748013.0
2016-09-20 11:10:00,58.3,58.31,58.27,58.28,283666.0,44.8583,44.866,44.8352,44.8429,283666.0
2016-09-20 11:20:00,58.28,58.29,58.18,58.2,546856.0,44.8429,44.8506,44.766,44.7814,546856.0
2016-09-20 11:30:00,58.21,58.23,58.14,58.16,326616.0,44.7891,44.8044,44.7352,44.7506,326616.0
2016-09-20 11:40:00,58.15,58.19,58.15,58.18,106061.0,44.7429,44.7737,44.7429,44.766,106061.0
2016-09-20 11:50:00,58.18,58.21,58.14,58.15,248234.0,44.766,44.7891,44.7352,44.7429,248234.0
2016-09-20 12:00:00,58.15,58.18,58.12,58.16,376195.0,44.7429,44.766,44.7198,44.7506,376195.0
2016-09-20 12:10:00,58.16,58.17,58.12,58.13,430041.0,44.7506,44.7583,44.7198,44.7275,430041.0
2016-09-20 12:20:00,58.13,58.18,58.12,58.16,325825.0,44.7275,44.766,44.7198,44.7506,325825.0
2016-09-20 12:30:00,58.16,58.17,58.13,58.16,107935.0,44.7506,44.7583,44.7275,44.7506,107935.0
2016-09-20 12:40:00,58.16,58.17,58.1,58.1,96731.0,44.7506,44.7583,44.7044,44.7044,96731.0
2016-09-20 12:50:00,58.11,58.16,58.08,58.09,163247.0,44.7121,44.7506,44.689,44.6967,163247.0
2016-09-20 13:00:00,58.1,58.12,58.06,58.11,298761.0,44.7044,44.7198,44.6736,44.7121,298761.0
2016-09-20 13:10:00,58.11,58.14,58.1,58.13,90381.0,44.7121,44.7352,44.7044,44.7275,90381.0
2016-09-20 13:20:00,58.13,58.14,58.1,58.11,103505.0,44.7275,44.7352,44.7044,44.7121,103505.0
2016-09-20 13:30:00,58.12,58.14,58.09,58.12,475544.0,44.7198,44.7352,44.6967,44.7198,475544.0
2016-09-20 13:40:00,58.13,58.14,58.09,58.12,465693.0,44.7275,44.7352,44.6967,44.7198,465693.0
2016-09-20 13:50:00,58.12,58.15,58.09,58.14,463929.0,44.7198,44.7429,44.6967,44.7352,463929.0
2016-09-20 14:00:00,58.13,58.17,58.12,58.14,186850.0,44.7275,44.7583,44.7198,44.7352,186850.0
2016-09-20 14:10:00,58.14,58.15,58.13,58.14,164664.0,44.7352,44.7429,44.7275,44.7352,164664.0
2016-09-20 14:20:00,58.15,58.15,58.1,58.13,159747.0,44.7429,44.7429,44.7044,44.7275,159747.0
2016-09-20 14:30:00,58.12,58.15,58.12,58.15,111495.0,44.7198,44.7429,44.7198,44.7429,111495.0
2016-09-20 14:40:00,58.14,58.15,58.11,58.14,209179.0,44.7352,44.7429,44.7121,44.7352,209179.0
2016-09-20 14:50:00,58.14,58.16,58.12,58.13,1222737.0,44.7352,44.7506,44.7198,44.7275,1222737.0
2016-09-20 15:00:00,58.14,58.15,58.11,58.12,257637.0,44.7352,44.7429,44.7121,44.7198,257637.0
2016-09-20 15:10:00,58.13,58.17,58.13,58.15,239710.0,44.7275,44.7583,44.7275,44.7429,239710.0
2016-09-20 15:20:00,58.15,58.17,58.13,58.14,397983.0,44.7429,44.7583,44.7275,44.7352,397983.0
2016-09-20 15:30:00,58.14,58.16,58.11,58.15,446334.0,44.7352,44.7506,44.7121,44.7429,446334.0
2016-09-20 15:40:00,58.15,58.17,58.13,58.16,411517.0,44.7429,44.7583,44.7275,44.7506,411517.0
2016-09-20 15:50:00,58.16,58.18,58.12,58.12,3350338.0,44.7506,44.766,44.7198,44.7198,3350338.0
2016-09-21 09:30:00,58.7,58.77,58.7,58.73,1114930.0,45.1661,45.2199,45.1661,45.1892,1114930.0
2016-09-21 09:40:00,58.73,58.75,58.68,58.71,618579.0,45.1892,45.2046,45.1507,45.1738,618579.0
2016-09-21 09:50:00,58.72,58.77,58.71,58.77,427867.0,45.1815,45.2199,45.1738,45.2199,427867.0
2016-09-21 10:00:00,58.77,58.8,58.74,58.75,546579.0,45.2199,45.243,45.1969,45.2046,546579.0
2016-09-21 10:10:00,58.74,58.77,58.73,58.75,285262.0,45.1969,45.2199,45.1892,45.2046,285262.0
2016-09-21 10:20:00,58.76,58.77,58.71,58.73,347126.0,45.2123,45.2199,45.1738,45.1892,347126.0
2016-09-21 10:30:00,58.74,58.78,58.7,58.76,590745.0,45.1969,45.2276,45.1661,45.2123,590745.0
2016-09-21 10:40:00,58.76,58.78,58.67,58.7,833298.0,45.2123,45.2276,45.143,45.1661,833298.0
2016-09-21 10:50:00,58.69,58.7,58.63,58.64,416748.0,45.1584,45.1661,45.1122,45.1199,416748.0
2016-09-21 11:00:00,58.64,58.69,58.62,58.67,440411.0,45.1199,45.1584,45.1045,45.143,440411.0
2016-09-21 11:10:00,58.66,58.67,58.61,58.65,167166.0,45.1353,45.143,45.0968,45.1276,167166.0
2016-09-21 11:20:00,58.64,58.7,58.63,58.69,196267.0,45.1199,45.1661,45.1122,45.1584,196267.0
2016-09-21 11:30:00,58.69,58.72,58.62,58.64,432070.0,45.1584,45.1815,45.1045,45.1199,432070.0
2016-09-21 11:40:00,58.65,58.67,58.63,58.66,274130.0,45.1276,45.143,45.1122,45.1353,274130.0
2016-09-21 11:50:00,58.66,58.68,58.64,58.66,145804.0,45.1353,45.1507,45.1199,45.1353,145804.0
2016-09-21 12:00:00,58.66,58.69,58.65,58.67,103462.0,45.1353,45.1584,45.1276,45.143,103462.0
2016-09-21 12:10:00,58.67,58.67,58.57,58.57,248363.0,45.143,45.143,45.0661,45.0661,248363.0
2016-09-21 12:20:00,58.58,58.6,58.53,58.55,171932.0,45.0738,45.0891,45.0353,45.0507,171932.0
2016-09-21 12:30:00,58.55,58.55,58.5,58.5,277857.0,45.0507,45.0507,45.0122,45.0122,277857.0
2016-09-21 12:40:00,58.5,58.58,58.49,58.55,227671.0,45.0122,45.0738,45.0045,45.0507,227671.0
2016-09-21 12:50:00,58.56,58.61,58.55,58.58,398691.0,45.0584,45.0968,45.0507,45.0738,398691.0
2016-09-21 13:00:00,58.58,58.63,58.58,58.6,314230.0,45.0738,45.1122,45.0738,45.0891,314230.0
2016-09-21 13:10:00,58.6,58.6,58.55,58.58,216462.0,45.0891,45.0891,45.0507,45.0738,216462.0
2016-09-21 13:20:00,58.58,58.59,58.53,58.56,147929.0,45.0738,45.0814,45.0353,45.0584,147929.0
2016-09-21 13:30:00,58.56,58.61,58.55,58.58,311771.0,45.0584,45.0968,45.0507,45.0738,311771.0
2016-09-21 13:40:00,58.58,58.65,58.55,58.63,349975.0,45.0738,45.1276,45.0507,45.1122,349975.0
2016-09-21 13:50:00,58.63,58.68,58.57,58.6,536620.0,45.1122,45.1507,45.0661,45.0891,536620.0
2016-09-21 14:00:00,58.61,58.9,58.56,58.82,2413490.0,45.0968,45.32,45.0584,45.2584,2413490.0
2016-09-21 14:10:00,58.82,58.96,58.75,58.76,1273315.0,45.2584,45.3661,45.2046,45.2123,1273315.0
2016-09-21 14:20:00,58.76,58.77,58.61,58.66,763570.0,45.2123,45.2199,45.0968,45.1353,763570.0
2016-09-21 14:30:00,58.66,58.86,58.56,58.82,992210.0,45.1353,45.2892,45.0584,45.2584,992210.0
2016-09-21 14:40:00,58.81,58.9,58.76,58.81,910951.0,45.2507,45.32,45.2123,45.2507,910951.0
2016-09-21 14:50:00,58.8,58.94,58.77,58.93,452506.0,45.243,45.3508,45.2199,45.3431,452506.0
2016-09-21 15:00:00,58.93,58.99,58.86,58.96,445743.0,45.3431,45.3892,45.2892,45.3661,445743.0
2016-09-21 15:10:00,58.95,59.13,58.95,59.06,479024.0,45.3584,45.4969,45.3584,45.4431,479024.0
2016-09-21 15:20:00,59.05,59.09,59.04,59.06,743041.0,45.4354,45.4662,45.4277,45.4431,743041.0
2016-09-21 15:30:00,59.07,59.17,59.06,59.13,582880.0,45.4508,45.5277,45.4431,45.4969,582880.0
2016-09-21 15:40:00,59.13,59.22,59.12,59.18,412050.0,45.4969,45.5662,45.4893,45.5354,412050.0
2016-09-21 15:50:00,59.18,59.21,59.14,59.15,4288728.0,45.5354,45.5585,45.5046,45.5123,4288728.0
2016-09-22 09:30:00,60.03,60.13,60.0,60.06,1187317.0,46.1894,46.2664,46.1664,46.2125,1187317.0
2016-09-22 09:40:00,60.07,60.11,60.06,60.09,594736.0,46.2202,46.251,46.2125,46.2356,594736.0
2016-09-22 09:50:00,60.09,60.16,60.07,60.11,479334.0,46.2356,46.2895,46.2202,46.251,479334.0
2016-09-22 10:00:00,60.11,60.14,60.02,60.03,451318.0,46.251,46.2741,46.1817,46.1894,451318.0
2016-09-22 10:10:00,60.02,60.04,59.99,60.0,244291.0,46.1817,46.1971,46.1587,46.1664,244291.0
2016-09-22 10:20:00,59.99,60.05,59.98,60.03,433961.0,46.1587,46.2048,46.151,46.1894,433961.0
2016-09-22 10:30:00,60.03,60.08,60.02,60.06,641921.0,46.1894,46.2279,46.1817,46.2125,641921.0
2016-09-22 10:40:00,60.06,60.07,60.03,60.04,395942.0,46.2125,46.2202,46.1894,46.1971,395942.0
2016-09-22 10:50:00,60.04,60.06,60.0,60.0,246224.0,46.1971,46.2125,46.1664,46.1664,246224.0
2016-09-22 11:00:00,60.0,60.02,59.93,59.94,387449.0,46.1664,46.1817,46.1125,46.1202,387449.0
2016-09-22 11:10:00,59.94,59.98,59.9,59.98,381427.0,46.1202,46.151,46.0894,46.151,381427.0
2016-09-22 11:20:00,59.98,59.99,59.86,59.89,1713643.0,46.151,46.1587,46.0586,46.0817,1713643.0
2016-09-22 11:30:00,59.89,59.91,59.83,59.91,701101.0,46.0817,46.0971,46.0356,46.0971,701101.0
2016-09-22 11:40:00,59.91,59.91,59.86,59.87,250836.0,46.0971,46.0971,46.0586,46.0663,250836.0
2016-09-22 11:50:00,59.88,59.89,59.84,59.89,206616.0,46.074,46.0817,46.0432,46.0817,206616.0
2016-09-22 12:00:00,59.9,59.92,59.88,59.88,167226.0,46.0894,46.1048,46.074,46.074,167226.0
2016-09-22 12:10:00,59.88,59.89,59.85,59.86,142356.0,46.074,46.0817,46.0509,46.0586,142356.0
2016-09-22 12:20:00,59.85,59.89,59.82,59.88,176603.0,46.0509,46.0817,46.0279,46.074,176603.0
2016-09-22 12:30:00,59.88,59.9,59.87,59.88,118039.0,46.074,46.0894,46.0663,46.074,118039.0
2016-09-22 12:40:00,59.88,59.89,59.82,59.85,6234310.0,46.074,46.0817,46.0279,46.0509,6234310.0
2016-09-22 12:50:00,59.85,59.88,59.82,59.86,446056.0,46.0509,46.074,46.0279,46.0586,446056.0
2016-09-22 13:00:00,59.86,59.9,59.84,59.88,707958.0,46.0586,46.0894,46.0432,46.074,707958.0
2016-09-22 13:10:00,59.88,59.92,59.88,59.9,228042.0,46.074,46.1048,46.074,46.0894,228042.0
2016-09-22 13:20:00,59.9,59.92,59.88,59.88,380192.0,46.0894,46.1048,46.074,46.074,380192.0
2016-09-22 13:30:00,59.89,59.93,59.88,59.92,175964.0,46.0817,46.1125,46.074,46.1048,175964.0
2016-09-22 13:40:00,59.91,59.91,59.86,59.88,102870.0,46.0971,46.0971,46.0586,46.074,102870.0
2016-09-22 13:50:00,59.87,59.88,59.85,59.87,102708.0,46.0663,46.074,46.0509,46.0663,102708.0
2016-09-22 14:00:00,59.86,59.88,59.86,59.87,118955.0,46.0586,46.074,46.0586,46.0663,118955.0
2016-09-22 14:10:00,59.86,59.87,59.72,59.74,335630.0,46.0586,46.0663,45.9509,45.9663,335630.0
2016-09-22 14:20:00,59.73,59.78,59.69,59.75,252951.0,45.9586,45.9971,45.9278,45.974,252951.0
2016-09-22 14:30:00,59.74,59.77,59.69,59.76,329682.0,45.9663,45.9894,45.9278,45.9817,329682.0
2016-09-22 14:40:00,59.75,59.78,59.73,59.76,1394275.0,45.974,45.9971,45.9586,45.9817,1394275.0
2016-09-22 14:50:00,59.75,59.82,59.72,59.81,370694.0,45.974,46.0279,45.9509,46.0202,370694.0
2016-09-22 15:00:00,59.81,59.85,59.79,59.8,266308.0,46.0202,46.0509,46.0048,46.0125,266308.0
2016-09-22 15:10:00,59.79,59.82,59.78,59.81,209074.0,46.0048,46.0279,45.9971,46.0202,209074.0
2016-09-22 15:20:00,59.81,59.84,59.8,59.83,319951.0,46.0202,46.0432,46.0125,46.0356,319951.0
2016-09-22 15:30:00,59.83,59.87,59.82,59.86,366156.0,46.0356,46.0663,46.0279,46.0586,366156.0
2016-09-22 15:40:00,59.85,59.86,59.83,59.84,497553.0,46.0509,46.0586,46.0356,46.0432,497553.0
2016-09-22 15:50:00,59.83,59.84,59.75,59.76,2991558.0,46.0356,46.0432,45.974,45.9817,2991558.0
2016-09-23 09:30:00,59.28,59.36,59.25,59.35,1547209.0,45.6124,45.6739,45.5893,45.6662,1547209.0
2016-09-23 09:40:00,59.35,59.36,59.3,59.34,349336.0,45.6662,45.6739,45.6277,45.6585,349336.0
2016-09-23 09:50:00,59.34,59.36,59.3,59.3,423611.0,45.6585,45.6739,45.6277,45.6277,423611.0
2016-09-23 10:00:00,59.31,59.36,59.3,59.33,183650.0,45.6354,45.6739,45.6277,45.6508,183650.0
2016-09-23 10:10:00,59.33,59.35,59.29,59.32,329297.0,45.6508,45.6662,45.6201,45.6431,329297.0
2016-09-23 10:20:00,59.32,59.37,59.31,59.36,145502.0,45.6431,45.6816,45.6354,45.6739,145502.0
2016-09-23 10:30:00,59.36,59.38,59.3,59.32,93801.0,45.6739,45.6893,45.6277,45.6431,93801.0
2016-09-23 10:40:00,59.31,59.38,59.31,59.34,119900.0,45.6354,45.6893,45.6354,45.6585,119900.0
2016-09-23 10:50:00,59.34,59.38,59.31,59.34,251931.0,45.6585,45.6893,45.6354,45.6585,251931.0
2016-09-23 11:00:00,59.35,59.41,59.33,59.37,113911.0,45.6662,45.7124,45.6508,45.6816,113911.0
2016-09-23 11:10:00,59.38,59.39,59.34,59.37,106967.0,45.6893,45.697,45.6585,45.6816,106967.0
2016-09-23 11:20:00,59.37,59.41,59.35,59.39,530292.0,45.6816,45.7124,45.6662,45.697,530292.0
2016-09-23 11:30:00,59.39,59.44,59.36,59.43,427532.0,45.697,45.7355,45.6739,45.7278,427532.0
2016-09-23 11:40:00,59.44,59.45,59.38,59.39,142019.0,45.7355,45.7432,45.6893,45.697,142019.0
2016-09-23 11:50:00,59.4,59.4,59.32,59.35,240914.0,45.7047,45.7047,45.6431,45.6662,240914.0
2016-09-23 12:00:00,59.34,59.36,59.33,59.35,166133.0,45.6585,45.6739,45.6508,45.6662,166133.0
2016-09-23 12:10:00,59.35,59.39,59.35,59.39,161559.0,45.6662,45.697,45.6662,45.697,161559.0
2016-09-23 12:20:00,59.39,59.41,59.37,59.4,77378.0,45.697,45.7124,45.6816,45.7047,77378.0
2016-09-23 12:30:00,59.39,59.41,59.37,59.39,223933.0,45.697,45.7124,45.6816,45.697,223933.0
2016-09-23 12:40:00,59.39,59.4,59.36,59.37,142724.0,45.697,45.7047,45.6739,45.6816,142724.0
2016-09-23 12:50:00,59.36,59.39,59.36,59.38,85067.0,45.6739,45.697,45.6739,45.6893,85067.0
2016-09-23 13:00:00,59.38,59.39,59.35,59.36,492138.0,45.6893,45.697,45.6662,45.6739,492138.0
2016-09-23 13:10:00,59.37,59.37,59.33,59.34,95663.0,45.6816,45.6816,45.6508,45.6585,95663.0
2016-09-23 13:20:00,59.35,59.37,59.34,59.35,69446.0,45.6662,45.6816,45.6585,45.6662,69446.0
2016-09-23 13:30:00,59.36,59.37,59.34,59.34,55137.0,45.6739,45.6816,45.6585,45.6585,55137.0
2016-09-23 13:40:00,59.35,59.35,59.3,59.31,145502.0,45.6662,45.6662,45.6277,45.6354,145502.0
2016-09-23 13:50:00,59.3,59.3,59.25,59.25,610844.0,45.6277,45.6277,45.5893,45.5893,610844.0
2016-09-23 14:00:00,59.25,59.3,59.24,59.28,207060.0,45.5893,45.6277,45.5816,45.6124,207060.0
2016-09-23 14:10:00,59.27,59.31,59.27,59.31,114711.0,45.6047,45.6354,45.6047,45.6354,114711.0
2016-09-23 14:20:00,59.3,59.32,59.27,59.31,92936.0,45.6277,45.6431,45.6047,45.6354,92936.0
2016-09-23 14:30:00,59.3,59.33,59.29,59.29,347387.0,45.6277,45.6508,45.6201,45.6201,347387.0
2016-09-23 14:40:00,59.29,59.31,59.27,59.3,279975.0,45.6201,45.6354,45.6047,45.6277,279975.0
2016-09-23 14:50:00,59.3,59.32,59.29,59.32,134257.0,45.6277,45.6431,45.6201,45.6431,134257.0
2016-09-23 15:00:00,59.31,59.34,59.3,59.33,505210.0,45.6354,45.6585,45.6277,45.6508,505210.0
2016-09-23 15:10:00,59.33,59.33,59.26,59.29,571367.0,45.6508,45.6508,45.597,45.6201,571367.0
2016-09-23 15:20:00,59.28,59.33,59.26,59.32,145315.0,45.6124,45.6508,45.597,45.6431,145315.0
2016-09-23 15:30:00,59.32,59.36,59.28,59.28,233059.0,45.6431,45.6739,45.6124,45.6124,233059.0
2016-09-23 15:40:00,59.29,59.31,59.27,59.28,897231.0,45.6201,45.6354,45.6047,45.6124,897231.0
2016-09-23 15:50:00,59.29,59.34,59.25,59.26,2958861.0,45.6201,45.6585,45.5893,45.597,2958861.0
2016-09-26 09:30:00,58.75,58.78,58.64,58.65,828122.0,45.2046,45.2276,45.1199,45.1276,828122.0
2016-09-26 09:40:00,58.64,58.67,58.62,58.65,360289.0,45.1199,45.143,45.1045,45.1276,360289.0
2016-09-26 09:50:00,58.64,58.67,58.63,58.64,1973335.0,45.1199,45.143,45.1122,45.1199,1973335.0
2016-09-26 10:00:00,58.65,58.77,58.63,58.73,421826.0,45.1276,45.2199,45.1122,45.1892,421826.0
2016-09-26 10:10:00,58.73,58.79,58.71,58.73,362959.0,45.1892,45.2353,45.1738,45.1892,362959.0
2016-09-26 10:20:00,58.73,58.74,58.69,58.7,484114.0,45.1892,45.1969,45.1584,45.1661,484114.0
2016-09-26 10:30:00,58.7,58.8,58.69,58.75,621272.0,45.1661,45.243,45.1584,45.2046,621272.0
2016-09-26 10:40:00,58.75,58.78,58.73,58.77,530516.0,45.2046,45.2276,45.1892,45.2199,530516.0
2016-09-26 10:50:00,58.77,58.82,58.76,58.79,789023.0,45.2199,45.2584,45.2123,45.2353,789023.0
2016-09-26 11:00:00,58.79,58.82,58.76,58.79,422711.0,45.2353,45.2584,45.2123,45.2353,422711.0
2016-09-26 11:10:00,58.79,58.83,58.75,58.76,408837.0,45.2353,45.2661,45.2046,45.2123,408837.0
2016-09-26 11:20:00,58.76,58.8,58.72,58.73,836385.0,45.2123,45.243,45.1815,45.1892,836385.0
2016-09-26 11:30:00,58.74,58.8,58.71,58.8,670978.0,45.1969,45.243,45.1738,45.243,670978.0
2016-09-26 11:40:00,58.8,58.82,58.78,58.79,460095.0,45.243,45.2584,45.2276,45.2353,460095.0
2016-09-26 11:50:00,58.79,58.79,58.74,58.75,622011.0,45.2353,45.2353,45.1969,45.2046,622011.0
2016-09-26 12:00:00,58.74,58.76,58.72,58.73,138297.0,45.1969,45.2123,45.1815,45.1892,138297.0
2016-09-26 12:10:00,58.73,58.77,58.71,58.75,150540.0,45.1892,45.2199,45.1738,45.2046,150540.0
2016-09-26 12:20:00,58.75,58.76,58.72,58.73,151419.0,45.2046,45.2123,45.1815,45.1892,151419.0
2016-09-26 12:30:00,58.73,58.75,58.71,58.72,143321.0,45.1892,45.2046,45.1738,45.1815,143321.0
2016-09-26 12:40:00,58.71,58.77,58.69,58.75,140492.0,45.1738,45.2199,45.1584,45.2046,140492.0
2016-09-26 12:50:00,58.74,58.78,58.73,58.75,97470.0,45.1969,45.2276,45.1892,45.2046,97470.0
2016-09-26 13:00:00,58.74,58.76,58.71,58.72,163059.0,45.1969,45.2123,45.1738,45.1815,163059.0
2016-09-26 13:10:00,58.72,58.73,58.7,58.71,247864.0,45.1815,45.1892,45.1661,45.1738,247864.0
2016-09-26 13:20:00,58.71,58.73,58.66,58.68,175684.0,45.1738,45.1892,45.1353,45.1507,175684.0
2016-09-26 13:30:00,58.67,58.69,58.64,58.65,245870.0,45.143,45.1584,45.1199,45.1276,245870.0
2016-09-26 13:40:00,58.66,58.69,58.64,58.68,180302.0,45.1353,45.1584,45.1199,45.1507,180302.0
2016-09-26 13:50:00,58.67,58.72,58.67,58.69,142452.0,45.143,45.1815,45.143,45.1584,142452.0
2016-09-26 14:00:00,58.69,58.72,58.68,58.7,142364.0,45.1584,45.1815,45.1507,45.1661,142364.0
2016-09-26 14:10:00,58.71,58.73,58.67,58.73,127170.0,45.1738,45.1892,45.143,45.1892,127170.0
2016-09-26 14:20:00,58.72,58.72,58.69,58.7,201434.0,45.1815,45.1815,45.1584,45.1661,201434.0
2016-09-26 14:30:00,58.7,58.71,58.65,58.66,275280.0,45.1661,45.1738,45.1276,45.1353,275280.0
2016-09-26 14:40:00,58.66,58.68,58.64,58.68,355703.0,45.1353,45.1507,45.1199,45.1507,355703.0
2016-09-26 14:50:00,58.68,58.69,58.66,58.68,169745.0,45.1507,45.1584,45.1353,45.1507,169745.0
2016-09-26 15:00:00,58.68,58.72,58.65,58.7,230851.0,45.1507,45.1815,45.1276,45.1661,230851.0
2016-09-26 15:10:00,58.7,58.71,58.66,58.67,240397.0,45.1661,45.1738,45.1353,45.143,240397.0
2016-09-26 15:20:00,58.67,58.72,58.66,58.71,176385.0,45.143,45.1815,45.1353,45.1738,176385.0
2016-09-26 15:30:00,58.71,58.75,58.68,58.71,487786.0,45.1738,45.2046,45.1507,45.1738,487786.0
2016-09-26 15:40:00,58.71,58.72,58.67,58.7,688308.0,45.1738,45.1815,45.143,45.1661,688308.0
2016-09-26 15:50:00,58.7,58.72,58.68,58.7,3237777.0,45.1661,45.1815,45.1507,45.1661,3237777.0
2016-09-27 09:30:00,58.47,58.56,58.4,58.55,910172.0,44.9891,45.0584,44.9353,45.0507,910172.0
2016-09-27 09:40:00,58.56,58.64,58.54,58.63,553398.0,45.0584,45.1199,45.043,45.1122,553398.0
2016-09-27 09:50:00,58.63,58.71,58.59,58.71,277414.0,45.1122,45.1738,45.0814,45.1738,277414.0
2016-09-27 10:00:00,58.71,58.82,58.7,58.74,374047.0,45.1738,45.2584,45.1661,45.1969,374047.0
2016-09-27 10:10:00,58.73,58.74,58.67,58.71,303823.0,45.1892,45.1969,45.143,45.1738,303823.0
2016-09-27 10:20:00,58.7,58.74,58.68,58.69,236003.0,45.1661,45.1969,45.1507,45.1584,236003.0
2016-09-27 10:30:00,58.7,58.72,58.58,58.59,215147.0,45.1661,45.1815,45.0738,45.0814,215147.0
2016-09-27 10:40:00,58.59,58.6,58.55,58.58,127240.0,45.0814,45.0891,45.0507,45.0738,127240.0
2016-09-27 10:50:00,58.58,58.62,58.51,58.53,404840.0,45.0738,45.1045,45.0199,45.0353,404840.0
2016-09-27 11:00:00,58.54,58.56,58.52,58.56,165358.0,45.043,45.0584,45.0276,45.0584,165358.0
2016-09-27 11:10:00,58.55,58.62,58.55,58.58,165696.0,45.0507,45.1045,45.0507,45.0738,165696.0
2016-09-27 11:20:00,58.59,58.69,58.58,58.68,344757.0,45.0814,45.1584,45.0738,45.1507,344757.0
2016-09-27 11:30:00,58.68,58.8,58.66,58.8,430917.0,45.1507,45.243,45.1353,45.243,430917.0
2016-09-27 11:40:00,58.79,58.8,58.73,58.75,219255.0,45.2353,45.243,45.1892,45.2046,219255.0
2016-09-27 11:50:00,58.75,58.81,58.73,58.8,137399.0,45.2046,45.2507,45.1892,45.243,137399.0
2016-09-27 12:00:00,58.79,58.81,58.76,58.78,471825.0,45.2353,45.2507,45.2123,45.2276,471825.0
2016-09-27 12:10:00,58.77,58.79,58.75,58.79,207818.0,45.2199,45.2353,45.2046,45.2353,207818.0
2016-09-27 12:20:00,58.79,58.93,58.78,58.9,600881.0,45.2353,45.3431,45.2276,45.32,600881.0
2016-09-27 12:30:00,58.9,58.91,58.86,58.88,252667.0,45.32,45.3277,45.2892,45.3046,252667.0
2016-09-27 12:40:00,58.88,58.89,58.86,58.87,119074.0,45.3046,45.3123,45.2892,45.2969,119074.0
2016-09-27 12:50:00,58.87,58.94,58.86,58.94,127642.0,45.2969,45.3508,45.2892,45.3508,127642.0
2016-09-27 13:00:00,58.94,58.98,58.93,58.95,123241.0,45.3508,45.3815,45.3431,45.3584,123241.0
2016-09-27 13:10:00,58.95,58.96,58.9,58.93,74717.0,45.3584,45.3661,45.32,45.3431,74717.0
2016-09-27 13:20:00,58.93,58.98,58.93,58.97,111905.0,45.3431,45.3815,45.3431,45.3738,111905.0
2016-09-27 13:30:00,58.97,59.0,58.94,58.97,101899.0,45.3738,45.3969,45.3508,45.3738,101899.0
2016-09-27 13:40:00,58.97,58.99,58.95,58.96,201968.0,45.3738,45.3892,45.3584,45.3661,201968.0
2016-09-27 13:50:00,58.96,58.98,58.92,58.93,94713.0,45.3661,45.3815,45.3354,45.3431,94713.0
2016-09-27 14:00:00,58.93,58.95,58.88,58.89,203700.0,45.3431,45.3584,45.3046,45.3123,203700.0
2016-09-27 14:10:00,58.89,58.94,58.88,58.93,116281.0,45.3123,45.3508,45.3046,45.3431,116281.0
2016-09-27 14:20:00,58.93,58.95,58.91,58.92,186102.0,45.3431,45.3584,45.3277,45.3354,186102.0
2016-09-27 14:30:00,58.92,58.94,58.9,58.92,147584.0,45.3354,45.3508,45.32,45.3354,147584.0
2016-09-27 14:40:00,58.93,58.93,58.9,58.91,97696.0,45.3431,45.3431,45.32,45.3277,97696.0
2016-09-27 14:50:00,58.91,58.93,58.89,58.91,74349.0,45.3277,45.3431,45.3123,45.3277,74349.0
2016-09-27 15:00:00,58.91,58.94,58.9,58.93,152288.0,45.3277,45.3508,45.32,45.3431,152288.0
2016-09-27 15:10:00,58.93,58.94,58.91,58.91,530561.0,45.3431,45.3508,45.3277,45.3277,530561.0
2016-09-27 15:20:00,58.92,58.92,58.86,58.89,176127.0,45.3354,45.3354,45.2892,45.3123,176127.0
2016-09-27 15:30:00,58.88,58.9,58.85,58.9,230417.0,45.3046,45.32,45.2815,45.32,230417.0
2016-09-27 15:40:00,58.9,58.91,58.87,58.88,395994.0,45.32,45.3277,45.2969,45.3046,395994.0
2016-09-27 15:50:00,58.88,58.98,58.86,58.98,4540023.0,45.3046,45.3815,45.2892,45.3815,4540023.0
2016-09-28 09:30:00,59.15,59.2,59.13,59.18,723851.0,45.5123,45.5508,45.4969,45.5354,723851.0
2016-09-28 09:40:00,59.18,59.21,59.13,59.2,541331.0,45.5354,45.5585,45.4969,45.5508,541331.0
2016-09-28 09:50:00,59.2,59.22,59.15,59.17,3059626.0,45.5508,45.5662,45.5123,45.5277,3059626.0
2016-09-28 10:00:00,59.18,59.22,59.15,59.16,212042.0,45.5354,45.5662,45.5123,45.52,212042.0
2016-09-28 10:10:00,59.15,59.17,59.09,59.13,191863.0,45.5123,45.5277,45.4662,45.4969,191863.0
2016-09-28 10:20:00,59.13,59.14,59.07,59.1,203031.0,45.4969,45.5046,45.4508,45.4739,203031.0
2016-09-28 10:30:00,59.1,59.14,58.99,59.01,304326.0,45.4739,45.5046,45.3892,45.4046,304326.0
2016-09-28 10:40:00,59.0,59.06,58.94,58.95,256180.0,45.3969,45.4431,45.3508,45.3584,256180.0
2016-09-28 10:50:00,58.95,59.0,58.89,58.93,358928.0,45.3584,45.3969,45.3123,45.3431,358928.0
2016-09-28 11:00:00,58.92,58.92,58.79,58.84,211765.0,45.3354,45.3354,45.2353,45.2738,211765.0
2016-09-28 11:10:00,58.84,58.92,58.82,58.92,183430.0,45.2738,45.3354,45.2584,45.3354,183430.0
2016-09-28 11:20:00,58.92,58.94,58.87,58.93,305920.0,45.3354,45.3508,45.2969,45.3431,305920.0
2016-09-28 11:30:00,58.93,59.13,58.89,58.95,999034.0,45.3431,45.4969,45.3123,45.3584,999034.0
2016-09-28 11:40:00,58.96,59.01,58.95,59.0,144739.0,45.3661,45.4046,45.3584,45.3969,144739.0
2016-09-28 11:50:00,59.0,59.06,58.99,59.04,294153.0,45.3969,45.4431,45.3892,45.4277,294153.0
2016-09-28 12:00:00,59.04,59.04,58.97,58.99,114183.0,45.4277,45.4277,45.3738,45.3892,114183.0
2016-09-28 12:10:00,58.98,59.09,58.98,59.03,260149.0,45.3815,45.4662,45.3815,45.42,260149.0
2016-09-28 12:20:00,59.04,59.06,59.01,59.03,119576.0,45.4277,45.4431,45.4046,45.42,119576.0
2016-09-28 12:30:00,59.04,59.04,58.98,59.02,150410.0,45.4277,45.4277,45.3815,45.4123,150410.0
2016-09-28 12:40:00,59.03,59.08,59.01,59.06,150453.0,45.42,45.4585,45.4046,45.4431,150453.0
2016-09-28 12:50:00,59.05,59.1,59.05,59.05,61380.0,45.4354,45.4739,45.4354,45.4354,61380.0
2016-09-28 13:00:00,59.05,59.05,59.0,59.02,64225.0,45.4354,45.4354,45.3969,45.4123,64225.0
2016-09-28 13:10:00,59.02,59.04,59.0,59.01,157007.0,45.4123,45.4277,45.3969,45.4046,157007.0
2016-09-28 13:20:00,59.02,59.07,59.02,59.07,241930.0,45.4123,45.4508,45.4123,45.4508,241930.0
2016-09-28 13:30:00,59.07,59.12,59.06,59.11,127779.0,45.4508,45.4893,45.4431,45.4816,127779.0
2016-09-28 13:40:00,59.11,59.14,59.1,59.12,87208.0,45.4816,45.5046,45.4739,45.4893,87208.0
2016-09-28 13:50:00,59.12,59.14,59.1,59.11,104578.0,45.4893,45.5046,45.4739,45.4816,104578.0
2016-09-28 14:00:00,59.11,59.13,59.09,59.13,128887.0,45.4816,45.4969,45.4662,45.4969,128887.0
2016-09-28 14:10:00,59.14,59.29,59.13,59.28,386542.0,45.5046,45.6201,45.4969,45.6124,386542.0
2016-09-28 14:20:00,59.28,59.37,59.25,59.33,277585.0,45.6124,45.6816,45.5893,45.6508,277585.0
2016-09-28 14:30:00,59.34,59.38,59.29,59.31,318991.0,45.6585,45.6893,45.6201,45.6354,318991.0
2016-09-28 14:40:00,59.31,59.37,59.29,59.36,193796.0,45.6354,45.6816,45.6201,45.6739,193796.0
2016-09-28 14:50:00,59.36,59.4,59.34,59.35,128169.0,45.6739,45.7047,45.6585,45.6662,128169.0
2016-09-28 15:00:00,59.35,59.38,59.31,59.33,161891.0,45.6662,45.6893,45.6354,45.6508,161891.0
2016-09-28 15:10:00,59.33,59.33,59.3,59.32,188948.0,45.6508,45.6508,45.6277,45.6431,188948.0
2016-09-28 15:20:00,59.33,59.36,59.29,59.3,223561.0,45.6508,45.6739,45.6201,45.6277,223561.0
2016-09-28 15:30:00,59.31,59.34,59.28,59.34,346316.0,45.6354,45.6585,45.6124,45.6585,346316.0
2016-09-28 15:40:00,59.34,59.38,59.33,59.38,421327.0,45.6585,45.6893,45.6508,45.6893,421327.0
2016-09-28 15:50:00,59.38,59.43,59.35,59.41,2449909.0,45.6893,45.7278,45.6662,45.7124,2449909.0
2016-09-29 09:30:00,59.26,59.33,59.25,59.3,800058.0,45.597,45.6508,45.5893,45.6277,800058.0
2016-09-29 09:40:00,59.3,59.32,59.25,59.3,401382.0,45.6277,45.6431,45.5893,45.6277,401382.0
2016-09-29 09:50:00,59.29,59.34,59.28,59.33,171403.0,45.6201,45.6585,45.6124,45.6508,171403.0
2016-09-29 10:00:00,59.33,59.39,59.21,59.22,308082.0,45.6508,45.697,45.5585,45.5662,308082.0
2016-09-29 10:10:00,59.22,59.29,59.16,59.29,311742.0,45.5662,45.6201,45.52,45.6201,311742.0
2016-09-29 10:20:00,59.29,59.31,59.24,59.28,234778.0,45.6201,45.6354,45.5816,45.6124,234778.0
2016-09-29 10:30:00,59.28,59.3,59.25,59.28,121520.0,45.6124,45.6277,45.5893,45.6124,121520.0
2016-09-29 10:40:00,59.28,59.29,59.18,59.19,220469.0,45.6124,45.6201,45.5354,45.5431,220469.0
2016-09-29 10:50:00,59.2,59.21,59.14,59.15,184498.0,45.5508,45.5585,45.5046,45.5123,184498.0
2016-09-29 11:00:00,59.15,59.17,59.1,59.11,218109.0,45.5123,45.5277,45.4739,45.4816,218109.0
2016-09-29 11:10:00,59.11,59.11,59.0,59.04,379593.0,45.4816,45.4816,45.3969,45.4277,379593.0
2016-09-29 11:20:00,59.04,59.18,59.02,59.17,418475.0,45.4277,45.5354,45.4123,45.5277,418475.0
2016-09-29 11:30:00,59.17,59.23,59.16,59.18,390028.0,45.5277,45.5739,45.52,45.5354,390028.0
2016-09-29 11:40:00,59.18,59.21,59.16,59.18,201982.0,45.5354,45.5585,45.52,45.5354,201982.0
2016-09-29 11:50:00,59.17,59.21,59.16,59.2,202662.0,45.5277,45.5585,45.52,45.5508,202662.0
2016-09-29 12:00:00,59.19,59.27,59.17,59.27,240283.0,45.5431,45.6047,45.5277,45.6047,240283.0
2016-09-29 12:10:00,59.27,59.28,59.24,59.26,98169.0,45.6047,45.6124,45.5816,45.597,98169.0
2016-09-29 12:20:00,59.25,59.29,59.22,59.23,86723.0,45.5893,45.6201,45.5662,45.5739,86723.0
2016-09-29 12:30:00,59.23,59.24,59.14,59.14,165119.0,45.5739,45.5816,45.5046,45.5046,165119.0
2016-09-29 12:40:00,59.14,59.14,58.92,58.92,582592.0,45.5046,45.5046,45.3354,45.3354,582592.0
2016-09-29 12:50:00,58.92,58.93,58.75,58.82,687433.0,45.3354,45.3431,45.2046,45.2584,687433.0
2016-09-29 13:00:00,58.82,58.83,58.63,58.75,629547.0,45.2584,45.2661,45.1122,45.2046,629547.0
2016-09-29 13:10:00,58.74,58.85,58.68,58.73,545351.0,45.1969,45.2815,45.1507,45.1892,545351.0
2016-09-29 13:20:00,58.72,58.8,58.68,58.75,555936.0,45.1815,45.243,45.1507,45.2046,555936.0
2016-09-29 13:30:00,58.75,58.78,58.71,58.73,276964.0,45.2046,45.2276,45.1738,45.1892,276964.0
2016-09-29 13:40:00,58.72,58.73,58.61,58.65,208387.0,45.1815,45.1892,45.0968,45.1276,208387.0
2016-09-29 13:50:00,58.64,58.66,58.47,58.55,431913.0,45.1199,45.1353,44.9891,45.0507,431913.0
2016-09-29 14:00:00,58.55,58.62,58.5,58.61,332407.0,45.0507,45.1045,45.0122,45.0968,332407.0
2016-09-29 14:10:00,58.61,58.69,58.57,58.67,456072.0,45.0968,45.1584,45.0661,45.143,456072.0
2016-09-29 14:20:00,58.68,58.78,58.64,58.77,468891.0,45.1507,45.2276,45.1199,45.2199,468891.0
2016-09-29 14:30:00,58.77,58.85,58.74,58.8,364635.0,45.2199,45.2815,45.1969,45.243,364635.0
2016-09-29 14:40:00,58.8,58.82,58.75,58.79,335879.0,45.243,45.2584,45.2046,45.2353,335879.0
2016-09-29 14:50:00,58.8,58.82,58.72,58.73,355245.0,45.243,45.2584,45.1815,45.1892,355245.0
2016-09-29 15:00:00,58.72,58.79,58.68,58.78,219464.0,45.1815,45.2353,45.1507,45.2276,219464.0
2016-09-29 15:10:00,58.78,58.82,58.74,58.75,252854.0,45.2276,45.2584,45.1969,45.2046,252854.0
2016-09-29 15:20:00,58.75,58.78,58.66,58.78,353278.0,45.2046,45.2276,45.1353,45.2276,353278.0
2016-09-29 15:30:00,58.78,58.84,58.75,58.82,546623.0,45.2276,45.2738,45.2046,45.2584,546623.0
2016-09-29 15:40:00,58.82,58.84,58.74,58.77,420702.0,45.2584,45.2738,45.1969,45.2199,420702.0
2016-09-29 15:50:00,58.76,58.79,58.65,58.67,1916401.0,45.2123,45.2353,45.1276,45.143,1916401.0
2016-09-30 09:30:00,58.81,58.88,58.77,58.78,718968.0,45.2507,45.3046,45.2199,45.2276,718968.0
2016-09-30 09:40:00,58.78,58.85,58.74,58.8,522929.0,45.2276,45.2815,45.1969,45.243,522929.0
2016-09-30 09:50:00,58.81,58.86,58.73,58.75,409336.0,45.2507,45.2892,45.1892,45.2046,409336.0
2016-09-30 10:00:00,58.76,58.87,58.75,58.87,486641.0,45.2123,45.2969,45.2046,45.2969,486641.0
2016-09-30 10:10:00,58.87,58.87,58.78,58.81,281470.0,45.2969,45.2969,45.2276,45.2507,281470.0
2016-09-30 10:20:00,58.81,58.83,58.74,58.83,770998.0,45.2507,45.2661,45.1969,45.2661,770998.0
2016-09-30 10:30:00,58.83,58.87,58.8,58.81,865936.0,45.2661,45.2969,45.243,45.2507,865936.0
2016-09-30 10:40:00,58.82,58.84,58.79,58.81,326498.0,45.2584,45.2738,45.2353,45.2507,326498.0
2016-09-30 10:50:00,58.82,58.89,58.79,58.88,320319.0,45.2584,45.3123,45.2353,45.3046,320319.0
2016-09-30 11:00:00,58.87,58.95,58.86,58.93,486456.0,45.2969,45.3584,45.2892,45.3431,486456.0
2016-09-30 11:10:00,58.94,59.27,58.94,59.18,1111233.0,45.3508,45.6047,45.3508,45.5354,1111233.0
2016-09-30 11:20:00,59.19,59.25,59.15,59.2,669576.0,45.5431,45.5893,45.5123,45.5508,669576.0
2016-09-30 11:30:00,59.21,59.26,59.15,59.17,1285772.0,45.5585,45.597,45.5123,45.5277,1285772.0
2016-09-30 11:40:00,59.17,59.21,59.13,59.19,429852.0,45.5277,45.5585,45.4969,45.5431,429852.0
2016-09-30 11:50:00,59.19,59.22,59.17,59.18,199146.0,45.5431,45.5662,45.5277,45.5354,199146.0
2016-09-30 12:00:00,59.17,59.19,59.15,59.18,406820.0,45.5277,45.5431,45.5123,45.5354,406820.0
2016-09-30 12:10:00,59.17,59.18,59.14,59.18,354996.0,45.5277,45.5354,45.5046,45.5354,354996.0
2016-09-30 12:20:00,59.17,59.23,59.17,59.2,408342.0,45.5277,45.5739,45.5277,45.5508,408342.0
2016-09-30 12:30:00,59.19,59.25,59.18,59.24,274443.0,45.5431,45.5893,45.5354,45.5816,274443.0
2016-09-30 12:40:00,59.24,59.25,59.16,59.19,285874.0,45.5816,45.5893,45.52,45.5431,285874.0
2016-09-30 12:50:00,59.19,59.19,59.15,59.15,736868.0,45.5431,45.5431,45.5123,45.5123,736868.0
2016-09-30 13:00:00,59.15,59.2,59.15,59.17,420489.0,45.5123,45.5508,45.5123,45.5277,420489.0
2016-09-30 13:10:00,59.17,59.2,59.15,59.17,266919.0,45.5277,45.5508,45.5123,45.5277,266919.0
2016-09-30 13:20:00,59.17,59.18,59.13,59.14,261830.0,45.5277,45.5354,45.4969,45.5046,261830.0
2016-09-30 13:30:00,59.14,59.17,59.12,59.16,205233.0,45.5046,45.5277,45.4893,45.52,205233.0
2016-09-30 13:40:00,59.16,59.23,59.15,59.23,223304.0,45.52,45.5739,45.5123,45.5739,223304.0
2016-09-30 13:50:00,59.22,59.23,59.17,59.19,139067.0,45.5662,45.5739,45.5277,45.5431,139067.0
2016-09-30 14:00:00,59.2,59.21,59.17,59.17,135341.0,45.5508,45.5585,45.5277,45.5277,135341.0
2016-09-30 14:10:00,59.17,59.23,59.16,59.2,1398948.0,45.5277,45.5739,45.52,45.5508,1398948.0
2016-09-30 14:20:00,59.2,59.23,59.19,59.22,650437.0,45.5508,45.5739,45.5431,45.5662,650437.0
2016-09-30 14:30:00,59.22,59.23,59.21,59.23,183909.0,45.5662,45.5739,45.5585,45.5739,183909.0
2016-09-30 14:40:00,59.23,59.25,59.21,59.22,139913.0,45.5739,45.5893,45.5585,45.5662,139913.0
2016-09-30 14:50:00,59.22,59.24,59.2,59.24,399098.0,45.5662,45.5816,45.5508,45.5816,399098.0
2016-09-30 15:00:00,59.24,59.27,59.23,59.25,209408.0,45.5816,45.6047,45.5739,45.5893,209408.0
2016-09-30 15:10:00,59.24,59.29,59.24,59.27,264563.0,45.5816,45.6201,45.5816,45.6047,264563.0
2016-09-30 15:20:00,59.28,59.29,59.24,59.26,318830.0,45.6124,45.6201,45.5816,45.597,318830.0
2016-09-30 15:30:00,59.26,59.28,59.22,59.23,589487.0,45.597,45.6124,45.5662,45.5739,589487.0
2016-09-30 15:40:00,59.23,59.25,59.2,59.23,1211689.0,45.5739,45.5893,45.5508,45.5739,1211689.0
2016-09-30 15:50:00,59.23,59.24,59.1,59.15,3916029.0,45.5739,45.5816,45.4739,45.5123,3916029.0
2016-10-03 09:30:00,58.97,59.02,58.93,58.96,1103426.0,45.3738,45.4123,45.3431,45.3661,1103426.0
2016-10-03 09:40:00,58.97,58.98,58.85,58.87,1140698.0,45.3738,45.3815,45.2815,45.2969,1140698.0
2016-10-03 09:50:00,58.87,58.91,58.85,58.9,492414.0,45.2969,45.3277,45.2815,45.32,492414.0
2016-10-03 10:00:00,58.9,58.97,58.86,58.9,1253633.0,45.32,45.3738,45.2892,45.32,1253633.0
2016-10-03 10:10:00,58.9,58.93,58.88,58.92,408980.0,45.32,45.3431,45.3046,45.3354,408980.0
2016-10-03 10:20:00,58.91,58.95,58.89,58.91,248410.0,45.3277,45.3584,45.3123,45.3277,248410.0
2016-10-03 10:30:00,58.89,58.99,58.89,58.98,66204.0,45.3123,45.3892,45.3123,45.3815,66204.0
2016-10-03 10:40:00,58.98,59.04,58.95,59.04,283195.0,45.3815,45.4277,45.3584,45.4277,283195.0
2016-10-03 10:50:00,59.03,59.09,59.01,59.04,195456.0,45.42,45.4662,45.4046,45.4277,195456.0
2016-10-03 11:00:00,59.04,59.04,58.95,58.98,158139.0,45.4277,45.4277,45.3584,45.3815,158139.0
2016-10-03 11:10:00,58.98,59.0,58.94,58.94,302982.0,45.3815,45.3969,45.3508,45.3508,302982.0
2016-10-03 11:20:00,58.95,59.0,58.94,58.95,1624675.0,45.3584,45.3969,45.3508,45.3584,1624675.0
2016-10-03 11:30:00,58.95,58.98,58.91,58.92,287829.0,45.3584,45.3815,45.3277,45.3354,287829.0
2016-10-03 11:40:00,58.91,58.95,58.91,58.91,349744.0,45.3277,45.3584,45.3277,45.3277,349744.0
2016-10-03 11:50:00,58.91,58.92,58.84,58.92,499799.0,45.3277,45.3354,45.2738,45.3354,499799.0
2016-10-03 12:00:00,58.91,58.94,58.89,58.92,655507.0,45.3277,45.3508,45.3123,45.3354,655507.0
2016-10-03 12:10:00,58.92,58.94,58.87,58.91,136402.0,45.3354,45.3508,45.2969,45.3277,136402.0
2016-10-03 12:20:00,58.9,58.91,58.85,58.87,248612.0,45.32,45.3277,45.2815,45.2969,248612.0
2016-10-03 12:30:00,58.88,58.9,58.84,58.86,372361.0,45.3046,45.32,45.2738,45.2892,372361.0
2016-10-03 12:40:00,58.86,58.92,58.85,58.89,121269.0,45.2892,45.3354,45.2815,45.3123,121269.0
2016-10-03 12:50:00,58.9,58.96,58.89,58.95,172546.0,45.32,45.3661,45.3123,45.3584,172546.0
2016-10-03 13:00:00,58.96,58.97,58.89,58.9,62738.0,45.3661,45.3738,45.3123,45.32,62738.0
2016-10-03 13:10:00,58.9,58.95,58.87,58.93,140888.0,45.32,45.3584,45.2969,45.3431,140888.0
2016-10-03 13:20:00,58.94,58.97,58.93,58.94,82736.0,45.3508,45.3738,45.3431,45.3508,82736.0
2016-10-03 13:30:00,58.95,58.97,58.93,58.95,141112.0,45.3584,45.3738,45.3431,45.3584,141112.0
2016-10-03 13:40:00,58.95,58.97,58.92,58.96,136001.0,45.3584,45.3738,45.3354,45.3661,136001.0
2016-10-03 13:50:00,58.96,58.97,58.92,58.96,206095.0,45.3661,45.3738,45.3354,45.3661,206095.0
2016-10-03 14:00:00,58.97,59.0,58.96,58.97,211265.0,45.3738,45.3969,45.3661,45.3738,211265.0
2016-10-03 14:10:00,58.98,59.02,58.96,59.0,1448329.0,45.3815,45.4123,45.3661,45.3969,1448329.0
2016-10-03 14:20:00,59.0,59.03,58.97,58.99,994759.0,45.3969,45.42,45.3738,45.3892,994759.0
2016-10-03 14:30:00,58.99,59.0,58.93,58.93,180567.0,45.3892,45.3969,45.3431,45.3431,180567.0
2016-10-03 14:40:00,58.93,58.96,58.93,58.95,119405.0,45.3431,45.3661,45.3431,45.3584,119405.0
2016-10-03 14:50:00,58.94,58.95,58.89,58.95,260988.0,45.3508,45.3584,45.3123,45.3584,260988.0
2016-10-03 15:00:00,58.94,58.95,58.91,58.93,225944.0,45.3508,45.3584,45.3277,45.3431,225944.0
2016-10-03 15:10:00,58.93,58.95,58.92,58.95,139149.0,45.3431,45.3584,45.3354,45.3584,139149.0
2016-10-03 15:20:00,58.95,58.95,58.92,58.93,405106.0,45.3584,45.3584,45.3354,45.3431,405106.0
2016-10-03 15:30:00,58.93,58.99,58.92,58.98,384169.0,45.3431,45.3892,45.3354,45.3815,384169.0
2016-10-03 15:40:00,58.98,59.05,58.98,59.01,523131.0,45.3815,45.4354,45.3815,45.4046,523131.0
2016-10-03 15:50:00,59.01,59.03,58.96,58.97,1021519.0,45.4046,45.42,45.3661,45.3738,1021519.0
2016-10-04 09:30:00,59.24,59.31,59.19,59.3,1530493.0,45.5816,45.6354,45.5431,45.6277,1530493.0
2016-10-04 09:40:00,59.3,59.35,59.27,59.32,355270.0,45.6277,45.6662,45.6047,45.6431,355270.0
2016-10-04 09:50:00,59.33,59.34,59.28,59.29,277680.0,45.6508,45.6585,45.6124,45.6201,277680.0
2016-10-04 10:00:00,59.29,59.3,59.21,59.25,648254.0,45.6201,45.6277,45.5585,45.5893,648254.0
2016-10-04 10:10:00,59.25,59.25,59.06,59.07,1101062.0,45.5893,45.5893,45.4431,45.4508,1101062.0
2016-10-04 10:20:00,59.07,59.17,59.06,59.15,300615.0,45.4508,45.5277,45.4431,45.5123,300615.0
2016-10-04 10:30:00,59.15,59.26,59.15,59.24,476094.0,45.5123,45.597,45.5123,45.5816,476094.0
2016-10-04 10:40:00,59.24,59.3,59.23,59.28,491376.0,45.5816,45.6277,45.5739,45.6124,491376.0
2016-10-04 10:50:00,59.27,59.3,59.23,59.26,415960.0,45.6047,45.6277,45.5739,45.597,415960.0
2016-10-04 11:00:00,59.27,59.28,59.12,59.18,858211.0,45.6047,45.6124,45.4893,45.5354,858211.0
2016-10-04 11:10:00,59.19,59.2,59.08,59.12,1026738.0,45.5431,45.5508,45.4585,45.4893,1026738.0
2016-10-04 11:20:00,59.11,59.25,59.1,59.22,2211649.0,45.4816,45.5893,45.4739,45.5662,2211649.0
2016-10-04 11:30:00,59.22,59.26,59.07,59.09,2042677.0,45.5662,45.597,45.4508,45.4662,2042677.0
2016-10-04 11:40:00,59.09,59.2,59.01,59.15,975092.0,45.4662,45.5508,45.4046,45.5123,975092.0
2016-10-04 11:50:00,59.15,59.17,59.03,59.07,449091.0,45.5123,45.5277,45.42,45.4508,449091.0
2016-10-04 12:00:00,59.06,59.12,59.0,59.02,359552.0,45.4431,45.4893,45.3969,45.4123,359552.0
2016-10-04 12:10:00,59.02,59.13,58.97,59.08,458674.0,45.4123,45.4969,45.3738,45.4585,458674.0
2016-10-04 12:20:00,59.09,59.09,59.02,59.05,378434.0,45.4662,45.4662,45.4123,45.4354,378434.0
2016-10-04 12:30:00,59.06,59.07,58.95,59.03,417094.0,45.4431,45.4508,45.3584,45.42,417094.0
2016-10-04 12:40:00,59.03,59.07,58.95,58.98,492639.0,45.42,45.4508,45.3584,45.3815,492639.0
2016-10-04 12:50:00,58.98,58.99,58.92,58.95,315287.0,45.3815,45.3892,45.3354,45.3584,315287.0
2016-10-04 13:00:00,58.94,58.96,58.88,58.9,428822.0,45.3508,45.3661,45.3046,45.32,428822.0
2016-10-04 13:10:00,58.9,58.95,58.88,58.92,208570.0,45.32,45.3584,45.3046,45.3354,208570.0
2016-10-04 13:20:00,58.92,58.93,58.81,58.86,379646.0,45.3354,45.3431,45.2507,45.2892,379646.0
2016-10-04 13:30:00,58.87,58.92,58.84,58.9,312608.0,45.2969,45.3354,45.2738,45.32,312608.0
2016-10-04 13:40:00,58.9,58.92,58.87,58.92,104686.0,45.32,45.3354,45.2969,45.3354,104686.0
2016-10-04 13:50:00,58.92,58.93,58.88,58.88,128912.0,45.3354,45.3431,45.3046,45.3046,128912.0
2016-10-04 14:00:00,58.88,58.94,58.86,58.91,162913.0,45.3046,45.3508,45.2892,45.3277,162913.0
2016-10-04 14:10:00,58.9,58.92,58.86,58.86,194012.0,45.32,45.3354,45.2892,45.2892,194012.0
2016-10-04 14:20:00,58.87,58.88,58.8,58.84,303198.0,45.2969,45.3046,45.243,45.2738,303198.0
2016-10-04 14:30:00,58.84,58.9,58.84,58.89,149071.0,45.2738,45.32,45.2738,45.3123,149071.0
2016-10-04 14:40:00,58.89,58.89,58.81,58.81,171693.0,45.3123,45.3123,45.2507,45.2507,171693.0
2016-10-04 14:50:00,58.81,58.83,58.73,58.74,159376.0,45.2507,45.2661,45.1892,45.1969,159376.0
2016-10-04 15:00:00,58.73,58.86,58.73,58.83,1063108.0,45.1892,45.2892,45.1892,45.2661,1063108.0
2016-10-04 15:10:00,58.83,58.86,58.79,58.85,364308.0,45.2661,45.2892,45.2353,45.2815,364308.0
2016-10-04 15:20:00,58.86,58.94,58.84,58.93,357028.0,45.2892,45.3508,45.2738,45.3431,357028.0
2016-10-04 15:30:00,58.93,58.96,58.91,58.94,422193.0,45.3431,45.3661,45.3277,45.3508,422193.0
2016-10-04 15:40:00,58.94,58.98,58.9,58.91,588469.0,45.3508,45.3815,45.32,45.3277,588469.0
2016-10-04 15:50:00,58.91,58.97,58.89,58.95,2931836.0,45.3277,45.3738,45.3123,45.3584,2931836.0
2016-10-05 09:30:00,59.18,59.2,59.12,59.14,623086.0,45.5354,45.5508,45.4893,45.5046,623086.0
2016-10-05 09:40:00,59.14,59.19,59.13,59.15,240371.0,45.5046,45.5431,45.4969,45.5123,240371.0
2016-10-05 09:50:00,59.16,59.16,59.13,59.15,604571.0,45.52,45.52,45.4969,45.5123,604571.0
2016-10-05 10:00:00,59.15,59.18,59.04,59.13,708304.0,45.5123,45.5354,45.4277,45.4969,708304.0
2016-10-05 10:10:00,59.13,59.16,59.07,59.07,754234.0,45.4969,45.52,45.4508,45.4508,754234.0
2016-10-05 10:20:00,59.07,59.14,59.05,59.14,330332.0,45.4508,45.5046,45.4354,45.5046,330332.0
2016-10-05 10:30:00,59.14,59.17,59.08,59.15,666993.0,45.5046,45.5277,45.4585,45.5123,666993.0
2016-10-05 10:40:00,59.14,59.16,59.07,59.09,674014.0,45.5046,45.52,45.4508,45.4662,674014.0
2016-10-05 10:50:00,59.09,59.16,59.09,59.15,461699.0,45.4662,45.52,45.4662,45.5123,461699.0
2016-10-05 11:00:00,59.15,59.22,59.13,59.2,260651.0,45.5123,45.5662,45.4969,45.5508,260651.0
2016-10-05 11:10:00,59.21,59.22,59.17,59.17,181658.0,45.5585,45.5662,45.5277,45.5277,181658.0
2016-10-05 11:20:00,59.17,59.2,59.16,59.18,407565.0,45.5277,45.5508,45.52,45.5354,407565.0
2016-10-05 11:30:00,59.19,59.22,59.15,59.16,428051.0,45.5431,45.5662,45.5123,45.52,428051.0
2016-10-05 11:40:00,59.16,59.19,59.14,59.17,265034.0,45.52,45.5431,45.5046,45.5277,265034.0
2016-10-05 11:50:00,59.18,59.19,59.13,59.15,114996.0,45.5354,45.5431,45.4969,45.5123,114996.0
2016-10-05 12:00:00,59.15,59.19,59.14,59.16,151144.0,45.5123,45.5431,45.5046,45.52,151144.0
2016-10-05 12:10:00,59.16,59.19,59.15,59.16,159905.0,45.52,45.5431,45.5123,45.52,159905.0
2016-10-05 12:20:00,59.17,59.17,59.14,59.16,81479.0,45.5277,45.5277,45.5046,45.52,81479.0
2016-10-05 12:30:00,59.16,59.17,59.13,59.15,159513.0,45.52,45.5277,45.4969,45.5123,159513.0
2016-10-05 12:40:00,59.16,59.17,59.15,59.16,99813.0,45.52,45.5277,45.5123,45.52,99813.0
2016-10-05 12:50:00,59.17,59.18,59.15,59.16,92497.0,45.5277,45.5354,45.5123,45.52,92497.0
2016-10-05 13:00:00,59.16,59.23,59.16,59.23,150119.0,45.52,45.5739,45.52,45.5739,150119.0
2016-10-05 13:10:00,59.22,59.23,59.17,59.19,64709.0,45.5662,45.5739,45.5277,45.5431,64709.0
2016-10-05 13:20:00,59.19,59.2,59.18,59.2,68878.0,45.5431,45.5508,45.5354,45.5508,68878.0
2016-10-05 13:30:00,59.2,59.24,59.17,59.22,545290.0,45.5508,45.5816,45.5277,45.5662,545290.0
2016-10-05 13:40:00,59.21,59.26,59.21,59.23,83808.0,45.5585,45.597,45.5585,45.5739,83808.0
2016-10-05 13:50:00,59.24,59.27,59.23,59.25,262739.0,45.5816,45.6047,45.5739,45.5893,262739.0
2016-10-05 14:00:00,59.24,59.24,59.2,59.2,111537.0,45.5816,45.5816,45.5508,45.5508,111537.0
2016-10-05 14:10:00,59.2,59.24,59.19,59.23,447672.0,45.5508,45.5816,45.5431,45.5739,447672.0
2016-10-05 14:20:00,59.23,59.25,59.21,59.23,95958.0,45.5739,45.5893,45.5585,45.5739,95958.0
2016-10-05 14:30:00,59.22,59.24,59.2,59.22,157173.0,45.5662,45.5816,45.5508,45.5662,157173.0
2016-10-05 14:40:00,59.23,59.25,59.22,59.24,149589.0,45.5739,45.5893,45.5662,45.5816,149589.0
2016-10-05 14:50:00,59.24,59.25,59.22,59.25,71668.0,45.5816,45.5893,45.5662,45.5893,71668.0
2016-10-05 15:00:00,59.24,59.29,59.23,59.28,163532.0,45.5816,45.6201,45.5739,45.6124,163532.0
2016-10-05 15:10:00,59.28,59.29,59.22,59.23,120591.0,45.6124,45.6201,45.5662,45.5739,120591.0
2016-10-05 15:20:00,59.23,59.23,59.18,59.18,263114.0,45.5739,45.5739,45.5354,45.5354,263114.0
2016-10-05 15:30:00,59.18,59.22,59.17,59.2,355823.0,45.5354,45.5662,45.5277,45.5508,355823.0
2016-10-05 15:40:00,59.21,59.24,59.19,59.22,371242.0,45.5585,45.5816,45.5431,45.5662,371242.0
2016-10-05 15:50:00,59.22,59.26,59.21,59.23,1894896.0,45.5662,45.597,45.5585,45.5739,1894896.0
2016-10-06 09:30:00,58.9,58.92,58.81,58.87,496427.0,45.32,45.3354,45.2507,45.2969,496427.0
2016-10-06 09:40:00,58.87,58.9,58.83,58.88,489812.0,45.2969,45.32,45.2661,45.3046,489812.0
2016-10-06 09:50:00,58.87,58.89,58.83,58.88,193223.0,45.2969,45.3123,45.2661,45.3046,193223.0
2016-10-06 10:00:00,58.88,58.93,58.86,58.89,183087.0,45.3046,45.3431,45.2892,45.3123,183087.0
2016-10-06 10:10:00,58.89,58.91,58.85,58.89,226942.0,45.3123,45.3277,45.2815,45.3123,226942.0
2016-10-06 10:20:00,58.9,58.9,58.85,58.88,235985.0,45.32,45.32,45.2815,45.3046,235985.0
2016-10-06 10:30:00,58.88,58.89,58.83,58.86,211802.0,45.3046,45.3123,45.2661,45.2892,211802.0
2016-10-06 10:40:00,58.86,58.89,58.85,58.87,216150.0,45.2892,45.3123,45.2815,45.2969,216150.0
2016-10-06 10:50:00,58.87,58.89,58.83,58.86,272373.0,45.2969,45.3123,45.2661,45.2892,272373.0
2016-10-06 11:00:00,58.86,58.86,58.76,58.76,183262.0,45.2892,45.2892,45.2123,45.2123,183262.0
2016-10-06 11:10:00,58.76,58.8,58.72,58.78,302471.0,45.2123,45.243,45.1815,45.2276,302471.0
2016-10-06 11:20:00,58.78,58.87,58.78,58.87,377280.0,45.2276,45.2969,45.2276,45.2969,377280.0
2016-10-06 11:30:00,58.86,58.87,58.76,58.79,229011.0,45.2892,45.2969,45.2123,45.2353,229011.0
2016-10-06 11:40:00,58.79,58.89,58.74,58.85,338908.0,45.2353,45.3123,45.1969,45.2815,338908.0
2016-10-06 11:50:00,58.85,58.92,58.84,58.85,490115.0,45.2815,45.3354,45.2738,45.2815,490115.0
2016-10-06 12:00:00,58.85,58.95,58.85,58.89,150332.0,45.2815,45.3584,45.2815,45.3123,150332.0
2016-10-06 12:10:00,58.88,58.9,58.87,58.88,190610.0,45.3046,45.32,45.2969,45.3046,190610.0
2016-10-06 12:20:00,58.87,58.92,58.86,58.89,89079.0,45.2969,45.3354,45.2892,45.3123,89079.0
2016-10-06 12:30:00,58.89,58.92,58.86,58.87,87353.0,45.3123,45.3354,45.2892,45.2969,87353.0
2016-10-06 12:40:00,58.86,58.9,58.86,58.9,129893.0,45.2892,45.32,45.2892,45.32,129893.0
2016-10-06 12:50:00,58.9,58.93,58.87,58.89,859634.0,45.32,45.3431,45.2969,45.3123,859634.0
2016-10-06 13:00:00,58.88,58.89,58.86,58.88,65147.0,45.3046,45.3123,45.2892,45.3046,65147.0
2016-10-06 13:10:00,58.88,58.9,58.87,58.89,52561.0,45.3046,45.32,45.2969,45.3123,52561.0
2016-10-06 13:20:00,58.89,58.91,58.87,58.89,57091.0,45.3123,45.3277,45.2969,45.3123,57091.0
2016-10-06 13:30:00,58.88,58.91,58.85,58.87,97214.0,45.3046,45.3277,45.2815,45.2969,97214.0
2016-10-06 13:40:00,58.86,58.89,58.85,58.87,105230.0,45.2892,45.3123,45.2815,45.2969,105230.0
2016-10-06 13:50:00,58.87,58.9,58.85,58.85,105454.0,45.2969,45.32,45.2815,45.2815,105454.0
2016-10-06 14:00:00,58.85,58.89,58.85,58.87,42697.0,45.2815,45.3123,45.2815,45.2969,42697.0
2016-10-06 14:10:00,58.87,58.9,58.86,58.86,77781.0,45.2969,45.32,45.2892,45.2892,77781.0
2016-10-06 14:20:00,58.87,58.93,58.86,58.91,255839.0,45.2969,45.3431,45.2892,45.3277,255839.0
2016-10-06 14:30:00,58.91,58.92,58.9,58.9,67662.0,45.3277,45.3354,45.32,45.32,67662.0
2016-10-06 14:40:00,58.91,58.92,58.85,58.86,92416.0,45.3277,45.3354,45.2815,45.2892,92416.0
2016-10-06 14:50:00,58.85,58.88,58.83,58.84,117461.0,45.2815,45.3046,45.2661,45.2738,117461.0
2016-10-06 15:00:00,58.84,58.88,58.83,58.88,108132.0,45.2738,45.3046,45.2661,45.3046,108132.0
2016-10-06 15:10:00,58.87,58.88,58.83,58.83,171547.0,45.2969,45.3046,45.2661,45.2661,171547.0
2016-10-06 15:20:00,58.84,58.86,58.83,58.86,101800.0,45.2738,45.2892,45.2661,45.2892,101800.0
2016-10-06 15:30:00,58.86,58.89,58.84,58.89,433036.0,45.2892,45.3123,45.2738,45.3123,433036.0
2016-10-06 15:40:00,58.89,58.89,58.83,58.87,797900.0,45.3123,45.3123,45.2661,45.2969,797900.0
2016-10-06 15:50:00,58.87,58.9,58.85,58.89,1366371.0,45.2969,45.32,45.2815,45.3123,1366371.0
2016-10-07 09:30:00,58.63,58.68,58.57,58.63,749681.0,45.1122,45.1507,45.0661,45.1122,749681.0
2016-10-07 09:40:00,58.62,58.63,58.4,58.42,676805.0,45.1045,45.1122,44.9353,44.9506,676805.0
2016-10-07 09:50:00,58.42,58.52,58.39,58.44,477216.0,44.9506,45.0276,44.9276,44.966,477216.0
2016-10-07 10:00:00,58.45,58.55,58.44,58.54,333698.0,44.9737,45.0507,44.966,45.043,333698.0
2016-10-07 10:10:00,58.54,58.57,58.47,58.51,480405.0,45.043,45.0661,44.9891,45.0199,480405.0
2016-10-07 10:20:00,58.51,58.55,58.48,58.53,378701.0,45.0199,45.0507,44.9968,45.0353,378701.0
2016-10-07 10:30:00,58.52,58.54,58.45,58.53,561993.0,45.0276,45.043,44.9737,45.0353,561993.0
2016-10-07 10:40:00,58.53,58.54,58.48,58.52,161594.0,45.0353,45.043,44.9968,45.0276,161594.0
2016-10-07 10:50:00,58.51,58.56,58.43,58.45,377445.0,45.0199,45.0584,44.9583,44.9737,377445.0
2016-10-07 11:00:00,58.46,58.46,58.39,58.45,200769.0,44.9814,44.9814,44.9276,44.9737,200769.0
2016-10-07 11:10:00,58.46,58.46,58.36,58.42,803198.0,44.9814,44.9814,44.9045,44.9506,803198.0
2016-10-07 11:20:00,58.42,58.46,58.4,58.44,381711.0,44.9506,44.9814,44.9353,44.966,381711.0
2016-10-07 11:30:00,58.45,58.46,58.26,58.27,339698.0,44.9737,44.9814,44.8275,44.8352,339698.0
2016-10-07 11:40:00,58.27,58.27,58.11,58.15,368514.0,44.8352,44.8352,44.7121,44.7429,368514.0
2016-10-07 11:50:00,58.15,58.25,58.13,58.21,374173.0,44.7429,44.8198,44.7275,44.7891,374173.0
2016-10-07 12:00:00,58.21,58.38,58.21,58.28,749069.0,44.7891,44.9199,44.7891,44.8429,749069.0
2016-10-07 12:10:00,58.28,58.3,58.21,58.24,248698.0,44.8429,44.8583,44.7891,44.8121,248698.0
2016-10-07 12:20:00,58.24,58.27,58.19,58.26,180963.0,44.8121,44.8352,44.7737,44.8275,180963.0
2016-10-07 12:30:00,58.25,58.3,58.23,58.24,389920.0,44.8198,44.8583,44.8044,44.8121,389920.0
2016-10-07 12:40:00,58.23,58.38,58.23,58.37,159037.0,44.8044,44.9199,44.8044,44.9122,159037.0
2016-10-07 12:50:00,58.37,58.38,58.33,58.38,130008.0,44.9122,44.9199,44.8814,44.9199,130008.0
2016-10-07 13:00:00,58.38,58.38,58.31,58.38,165522.0,44.9199,44.9199,44.866,44.9199,165522.0
2016-10-07 13:10:00,58.38,58.4,58.34,58.37,111502.0,44.9199,44.9353,44.8891,44.9122,111502.0
2016-10-07 13:20:00,58.37,58.46,58.35,58.45,182356.0,44.9122,44.9814,44.8968,44.9737,182356.0
2016-10-07 13:30:00,58.45,58.52,58.43,58.52,354582.0,44.9737,45.0276,44.9583,45.0276,354582.0
2016-10-07 13:40:00,58.52,58.55,58.49,58.53,267518.0,45.0276,45.0507,45.0045,45.0353,267518.0
2016-10-07 13:50:00,58.52,58.53,58.49,58.51,73195.0,45.0276,45.0353,45.0045,45.0199,73195.0
2016-10-07 14:00:00,58.51,58.52,58.49,58.51,153577.0,45.0199,45.0276,45.0045,45.0199,153577.0
2016-10-07 14:10:00,58.51,58.56,58.49,58.51,211111.0,45.0199,45.0584,45.0045,45.0199,211111.0
2016-10-07 14:20:00,58.51,58.53,58.49,58.51,67447.0,45.0199,45.0353,45.0045,45.0199,67447.0
2016-10-07 14:30:00,58.51,58.54,58.5,58.5,95501.0,45.0199,45.043,45.0122,45.0122,95501.0
2016-10-07 14:40:00,58.5,58.52,58.48,58.5,116862.0,45.0122,45.0276,44.9968,45.0122,116862.0
2016-10-07 14:50:00,58.5,58.53,58.49,58.51,95039.0,45.0122,45.0353,45.0045,45.0199,95039.0
2016-10-07 15:00:00,58.51,58.54,58.51,58.52,205203.0,45.0199,45.043,45.0199,45.0276,205203.0
2016-10-07 15:10:00,58.53,58.55,58.5,58.51,136690.0,45.0353,45.0507,45.0122,45.0199,136690.0
2016-10-07 15:20:00,58.5,58.58,58.5,58.58,316279.0,45.0122,45.0738,45.0122,45.0738,316279.0
2016-10-07 15:30:00,58.58,58.59,58.55,58.55,323031.0,45.0738,45.0814,45.0507,45.0507,323031.0
2016-10-07 15:40:00,58.55,58.57,58.54,58.56,472106.0,45.0507,45.0661,45.043,45.0584,472106.0
2016-10-07 15:50:00,58.55,58.61,58.55,58.57,1744021.0,45.0507,45.0968,45.0507,45.0661,1744021.0
2016-10-10 09:30:00,58.68,58.75,58.65,58.71,493754.0,45.1507,45.2046,45.1276,45.1738,493754.0
2016-10-10 09:40:00,58.71,58.79,58.71,58.77,381065.0,45.1738,45.2353,45.1738,45.2199,381065.0
2016-10-10 09:50:00,58.78,58.79,58.74,58.76,290756.0,45.2276,45.2353,45.1969,45.2123,290756.0
2016-10-10 10:00:00,58.77,58.79,58.73,58.79,133321.0,45.2199,45.2353,45.1892,45.2353,133321.0
2016-10-10 10:10:00,58.79,58.82,58.78,58.8,243904.0,45.2353,45.2584,45.2276,45.243,243904.0
2016-10-10 10:20:00,58.8,58.82,58.78,58.8,93131.0,45.243,45.2584,45.2276,45.243,93131.0
2016-10-10 10:30:00,58.8,58.87,58.8,58.87,146700.0,45.243,45.2969,45.243,45.2969,146700.0
2016-10-10 10:40:00,58.86,58.89,58.83,58.86,212291.0,45.2892,45.3123,45.2661,45.2892,212291.0
2016-10-10 10:50:00,58.85,58.9,58.85,58.86,105826.0,45.2815,45.32,45.2815,45.2892,105826.0
2016-10-10 11:00:00,58.86,58.87,58.84,58.86,117058.0,45.2892,45.2969,45.2738,45.2892,117058.0
2016-10-10 11:10:00,58.86,58.87,58.84,58.84,99987.0,45.2892,45.2969,45.2738,45.2738,99987.0
2016-10-10 11:20:00,58.84,58.85,58.78,58.81,529715.0,45.2738,45.2815,45.2276,45.2507,529715.0
2016-10-10 11:30:00,58.8,58.83,58.78,58.8,260629.0,45.243,45.2661,45.2276,45.243,260629.0
2016-10-10 11:40:00,58.81,58.83,58.79,58.82,214772.0,45.2507,45.2661,45.2353,45.2584,214772.0
2016-10-10 11:50:00,58.83,58.86,58.82,58.84,188943.0,45.2661,45.2892,45.2584,45.2738,188943.0
2016-10-10 12:00:00,58.85,58.85,58.82,58.83,49655.0,45.2815,45.2815,45.2584,45.2661,49655.0
2016-10-10 12:10:00,58.82,58.83,58.8,58.81,44230.0,45.2584,45.2661,45.243,45.2507,44230.0
2016-10-10 12:20:00,58.8,58.82,58.78,58.79,136397.0,45.243,45.2584,45.2276,45.2353,136397.0
2016-10-10 12:30:00,58.79,58.82,58.79,58.79,52385.0,45.2353,45.2584,45.2353,45.2353,52385.0
2016-10-10 12:40:00,58.79,58.81,58.79,58.81,39533.0,45.2353,45.2507,45.2353,45.2507,39533.0
2016-10-10 12:50:00,58.81,58.83,58.8,58.8,64293.0,45.2507,45.2661,45.243,45.243,64293.0
2016-10-10 13:00:00,58.8,58.85,58.79,58.83,167032.0,45.243,45.2815,45.2353,45.2661,167032.0
2016-10-10 13:10:00,58.82,58.83,58.78,58.79,101354.0,45.2584,45.2661,45.2276,45.2353,101354.0
2016-10-10 13:20:00,58.79,58.8,58.77,58.79,68418.0,45.2353,45.243,45.2199,45.2353,68418.0
2016-10-10 13:30:00,58.79,58.81,58.76,58.77,68086.0,45.2353,45.2507,45.2123,45.2199,68086.0
2016-10-10 13:40:00,58.77,58.78,58.76,58.77,38579.0,45.2199,45.2276,45.2123,45.2199,38579.0
2016-10-10 13:50:00,58.78,58.78,58.75,58.77,40409.0,45.2276,45.2276,45.2046,45.2199,40409.0
2016-10-10 14:00:00,58.77,58.78,58.75,58.77,67309.0,45.2199,45.2276,45.2046,45.2199,67309.0
2016-10-10 14:10:00,58.77,58.78,58.75,58.77,50254.0,45.2199,45.2276,45.2046,45.2199,50254.0
2016-10-10 14:20:00,58.77,58.77,58.76,58.77,30872.0,45.2199,45.2199,45.2123,45.2199,30872.0
2016-10-10 14:30:00,58.77,58.8,58.75,58.79,91778.0,45.2199,45.243,45.2046,45.2353,91778.0
2016-10-10 14:40:00,58.8,58.8,58.76,58.76,56619.0,45.243,45.243,45.2123,45.2123,56619.0
2016-10-10 14:50:00,58.76,58.77,58.74,58.76,58310.0,45.2123,45.2199,45.1969,45.2123,58310.0
2016-10-10 15:00:00,58.76,58.78,58.76,58.76,56011.0,45.2123,45.2276,45.2123,45.2123,56011.0
2016-10-10 15:10:00,58.76,58.77,58.73,58.75,143580.0,45.2123,45.2199,45.1892,45.2046,143580.0
2016-10-10 15:20:00,58.75,58.75,58.73,58.74,185684.0,45.2046,45.2046,45.1892,45.1969,185684.0
2016-10-10 15:30:00,58.74,58.75,58.71,58.72,402652.0,45.1969,45.2046,45.1738,45.1815,402652.0
2016-10-10 15:40:00,58.72,58.74,58.7,58.71,550035.0,45.1815,45.1969,45.1661,45.1738,550035.0
2016-10-10 15:50:00,58.71,58.76,58.69,58.74,951019.0,45.1738,45.2123,45.1584,45.1969,951019.0
2016-10-11 09:30:00,58.47,58.51,58.4,58.44,773045.0,44.9891,45.0199,44.9353,44.966,773045.0
2016-10-11 09:40:00,58.44,58.45,58.35,58.36,345158.0,44.966,44.9737,44.8968,44.9045,345158.0
2016-10-11 09:50:00,58.35,58.35,58.26,58.3,336342.0,44.8968,44.8968,44.8275,44.8583,336342.0
2016-10-11 10:00:00,58.3,58.33,58.26,58.32,426175.0,44.8583,44.8814,44.8275,44.8737,426175.0
2016-10-11 10:10:00,58.32,58.32,58.18,58.21,470728.0,44.8737,44.8737,44.766,44.7891,470728.0
2016-10-11 10:20:00,58.2,58.24,58.18,58.22,250897.0,44.7814,44.8121,44.766,44.7968,250897.0
2016-10-11 10:30:00,58.23,58.25,58.2,58.21,125015.0,44.8044,44.8198,44.7814,44.7891,125015.0
2016-10-11 10:40:00,58.21,58.24,58.2,58.2,204434.0,44.7891,44.8121,44.7814,44.7814,204434.0
2016-10-11 10:50:00,58.21,58.21,58.06,58.07,225815.0,44.7891,44.7891,44.6736,44.6813,225815.0
2016-10-11 11:00:00,58.07,58.1,58.03,58.08,295910.0,44.6813,44.7044,44.6506,44.689,295910.0
2016-10-11 11:10:00,58.07,58.11,58.03,58.06,551094.0,44.6813,44.7121,44.6506,44.6736,551094.0
2016-10-11 11:20:00,58.07,58.11,57.99,58.0,629221.0,44.6813,44.7121,44.6198,44.6275,629221.0
2016-10-11 11:30:00,58.01,58.06,58.0,58.02,215677.0,44.6352,44.6736,44.6275,44.6429,215677.0
2016-10-11 11:40:00,58.02,58.07,58.01,58.06,408790.0,44.6429,44.6813,44.6352,44.6736,408790.0
2016-10-11 11:50:00,58.06,58.07,58.02,58.06,479830.0,44.6736,44.6813,44.6429,44.6736,479830.0
2016-10-11 12:00:00,58.06,58.1,58.05,58.07,194788.0,44.6736,44.7044,44.666,44.6813,194788.0
2016-10-11 12:10:00,58.07,58.09,58.04,58.09,263832.0,44.6813,44.6967,44.6583,44.6967,263832.0
2016-10-11 12:20:00,58.09,58.1,58.06,58.08,312840.0,44.6967,44.7044,44.6736,44.689,312840.0
2016-10-11 12:30:00,58.09,58.09,58.03,58.09,223945.0,44.6967,44.6967,44.6506,44.6967,223945.0
2016-10-11 12:40:00,58.09,58.14,58.08,58.1,311384.0,44.6967,44.7352,44.689,44.7044,311384.0
2016-10-11 12:50:00,58.09,58.1,58.03,58.06,114973.0,44.6967,44.7044,44.6506,44.6736,114973.0
2016-10-11 13:00:00,58.06,58.06,57.96,57.98,344992.0,44.6736,44.6736,44.5967,44.6121,344992.0
2016-10-11 13:10:00,57.99,58.0,57.88,57.93,324386.0,44.6198,44.6275,44.5351,44.5736,324386.0
2016-10-11 13:20:00,57.93,57.98,57.92,57.96,229368.0,44.5736,44.6121,44.5659,44.5967,229368.0
2016-10-11 13:30:00,57.96,57.96,57.88,57.88,152502.0,44.5967,44.5967,44.5351,44.5351,152502.0
2016-10-11 13:40:00,57.88,57.9,57.8,57.82,296796.0,44.5351,44.5505,44.4736,44.489,296796.0
2016-10-11 13:50:00,57.83,57.84,57.78,57.8,391430.0,44.4967,44.5044,44.4582,44.4736,391430.0
2016-10-11 14:00:00,57.8,57.86,57.78,57.85,335981.0,44.4736,44.5198,44.4582,44.5121,335981.0
2016-10-11 14:10:00,57.86,57.87,57.76,57.78,372623.0,44.5198,44.5275,44.4428,44.4582,372623.0
2016-10-11 14:20:00,57.77,57.82,57.75,57.81,203640.0,44.4505,44.489,44.4351,44.4813,203640.0
2016-10-11 14:30:00,57.8,57.81,57.77,57.8,134375.0,44.4736,44.4813,44.4505,44.4736,134375.0
2016-10-11 14:40:00,57.8,57.86,57.78,57.85,256459.0,44.4736,44.5198,44.4582,44.5121,256459.0
2016-10-11 14:50:00,57.85,57.85,57.8,57.81,183561.0,44.5121,44.5121,44.4736,44.4813,183561.0
2016-10-11 15:00:00,57.8,57.84,57.8,57.82,94412.0,44.4736,44.5044,44.4736,44.489,94412.0
2016-10-11 15:10:00,57.82,57.9,57.81,57.88,307870.0,44.489,44.5505,44.4813,44.5351,307870.0
2016-10-11 15:20:00,57.89,57.91,57.85,57.87,378999.0,44.5428,44.5582,44.5121,44.5275,378999.0
2016-10-11 15:30:00,57.87,57.9,57.86,57.9,361439.0,44.5275,44.5505,44.5198,44.5505,361439.0
2016-10-11 15:40:00,57.9,57.94,57.89,57.93,753875.0,44.5505,44.5813,44.5428,44.5736,753875.0
2016-10-11 15:50:00,57.93,57.93,57.89,57.91,3443645.0,44.5736,44.5736,44.5428,44.5582,3443645.0
2016-10-12 09:30:00,57.84,57.84,57.7,57.74,794375.0,44.5044,44.5044,44.3966,44.4274,794375.0
2016-10-12 09:40:00,57.73,57.76,57.71,57.74,405988.0,44.4197,44.4428,44.4043,44.4274,405988.0
2016-10-12 09:50:00,57.73,57.84,57.73,57.84,258544.0,44.4197,44.5044,44.4197,44.5044,258544.0
2016-10-12 10:00:00,57.83,57.92,57.82,57.85,655011.0,44.4967,44.5659,44.489,44.5121,655011.0
2016-10-12 10:10:00,57.84,57.87,57.78,57.79,414440.0,44.5044,44.5275,44.4582,44.4659,414440.0
2016-10-12 10:20:00,57.79,57.9,57.78,57.85,240581.0,44.4659,44.5505,44.4582,44.5121,240581.0
2016-10-12 10:30:00,57.85,57.85,57.77,57.81,246320.0,44.5121,44.5121,44.4505,44.4813,246320.0
2016-10-12 10:40:00,57.81,57.81,57.74,57.75,264332.0,44.4813,44.4813,44.4274,44.4351,264332.0
2016-10-12 10:50:00,57.75,57.75,57.65,57.65,214638.0,44.4351,44.4351,44.3582,44.3582,214638.0
2016-10-12 11:00:00,57.66,57.7,57.64,57.68,282124.0,44.3659,44.3966,44.3505,44.3813,282124.0
2016-10-12 11:10:00,57.68,57.7,57.63,57.67,169673.0,44.3813,44.3966,44.3428,44.3736,169673.0
2016-10-12 11:20:00,57.66,57.69,57.63,57.65,450783.0,44.3659,44.389,44.3428,44.3582,450783.0
2016-10-12 11:30:00,57.66,57.71,57.63,57.66,561421.0,44.3659,44.4043,44.3428,44.3659,561421.0
2016-10-12 11:40:00,57.67,57.69,57.64,57.67,77357.0,44.3736,44.389,44.3505,44.3736,77357.0
2016-10-12 11:50:00,57.68,57.7,57.67,57.67,101190.0,44.3813,44.3966,44.3736,44.3736,101190.0
2016-10-12 12:00:00,57.68,57.74,57.67,57.73,263001.0,44.3813,44.4274,44.3736,44.4197,263001.0
2016-10-12 12:10:00,57.73,57.77,57.72,57.76,168133.0,44.4197,44.4505,44.412,44.4428,168133.0
2016-10-12 12:20:00,57.76,57.8,57.75,57.77,488204.0,44.4428,44.4736,44.4351,44.4505,488204.0
2016-10-12 12:30:00,57.77,57.82,57.76,57.81,368268.0,44.4505,44.489,44.4428,44.4813,368268.0
2016-10-12 12:40:00,57.82,57.83,57.79,57.8,438868.0,44.489,44.4967,44.4659,44.4736,438868.0
2016-10-12 12:50:00,57.8,57.81,57.76,57.77,308775.0,44.4736,44.4813,44.4428,44.4505,308775.0
2016-10-12 13:00:00,57.78,57.79,57.74,57.77,138800.0,44.4582,44.4659,44.4274,44.4505,138800.0
2016-10-12 13:10:00,57.77,57.79,57.72,57.76,178122.0,44.4505,44.4659,44.412,44.4428,178122.0
2016-10-12 13:20:00,57.77,57.79,57.75,57.79,80889.0,44.4505,44.4659,44.4351,44.4659,80889.0
2016-10-12 13:30:00,57.79,57.8,57.75,57.77,144879.0,44.4659,44.4736,44.4351,44.4505,144879.0
2016-10-12 13:40:00,57.78,57.8,57.76,57.79,83556.0,44.4582,44.4736,44.4428,44.4659,83556.0
2016-10-12 13:50:00,57.79,57.8,57.78,57.8,119082.0,44.4659,44.4736,44.4582,44.4736,119082.0
2016-10-12 14:00:00,57.8,57.88,57.7,57.8,637311.0,44.4736,44.5351,44.3966,44.4736,637311.0
2016-10-12 14:10:00,57.8,57.94,57.79,57.9,255510.0,44.4736,44.5813,44.4659,44.5505,255510.0
2016-10-12 14:20:00,57.91,57.91,57.77,57.8,106803.0,44.5582,44.5582,44.4505,44.4736,106803.0
2016-10-12 14:30:00,57.8,57.84,57.78,57.83,98397.0,44.4736,44.5044,44.4582,44.4967,98397.0
2016-10-12 14:40:00,57.82,57.83,57.76,57.79,174654.0,44.489,44.4967,44.4428,44.4659,174654.0
2016-10-12 14:50:00,57.8,57.81,57.73,57.73,190926.0,44.4736,44.4813,44.4197,44.4197,190926.0
2016-10-12 15:00:00,57.73,57.81,57.71,57.77,272285.0,44.4197,44.4813,44.4043,44.4505,272285.0
2016-10-12 15:10:00,57.78,57.81,57.77,57.79,280961.0,44.4582,44.4813,44.4505,44.4659,280961.0
2016-10-12 15:20:00,57.8,57.8,57.74,57.76,153266.0,44.4736,44.4736,44.4274,44.4428,153266.0
2016-10-12 15:30:00,57.75,57.8,57.71,57.79,391723.0,44.4351,44.4736,44.4043,44.4659,391723.0
2016-10-12 15:40:00,57.79,57.82,57.78,57.82,587089.0,44.4659,44.489,44.4582,44.489,587089.0
2016-10-12 15:50:00,57.82,57.82,57.76,57.8,1100520.0,44.489,44.489,44.4428,44.4736,1100520.0
2016-10-13 09:30:00,57.13,57.16,57.08,57.1,682457.0,43.9581,43.9811,43.9196,43.935,682457.0
2016-10-13 09:40:00,57.09,57.12,57.05,57.09,551164.0,43.9273,43.9504,43.8965,43.9273,551164.0
2016-10-13 09:50:00,57.08,57.09,56.98,57.05,510916.0,43.9196,43.9273,43.8427,43.8965,510916.0
2016-10-13 10:00:00,57.05,57.08,57.0,57.08,315608.0,43.8965,43.9196,43.858,43.9196,315608.0
2016-10-13 10:10:00,57.08,57.16,57.04,57.12,283056.0,43.9196,43.9811,43.8888,43.9504,283056.0
2016-10-13 10:20:00,57.12,57.2,57.1,57.17,423051.0,43.9504,44.0119,43.935,43.9888,423051.0
2016-10-13 10:30:00,57.17,57.29,57.12,57.24,412265.0,43.9888,44.0812,43.9504,44.0427,412265.0
2016-10-13 10:40:00,57.24,57.27,57.18,57.2,217763.0,44.0427,44.0658,43.9965,44.0119,217763.0
2016-10-13 10:50:00,57.2,57.27,57.17,57.2,184893.0,44.0119,44.0658,43.9888,44.0119,184893.0
2016-10-13 11:00:00,57.2,57.21,57.13,57.17,229027.0,44.0119,44.0196,43.9581,43.9888,229027.0
2016-10-13 11:10:00,57.17,57.28,57.16,57.27,233444.0,43.9888,44.0735,43.9811,44.0658,233444.0
2016-10-13 11:20:00,57.28,57.33,57.27,57.3,569883.0,44.0735,44.112,44.0658,44.0889,569883.0
2016-10-13 11:30:00,57.3,57.37,57.3,57.32,475873.0,44.0889,44.1427,44.0889,44.1043,475873.0
2016-10-13 11:40:00,57.32,57.36,57.3,57.32,158946.0,44.1043,44.135,44.0889,44.1043,158946.0
2016-10-13 11:50:00,57.32,57.33,57.29,57.29,134815.0,44.1043,44.112,44.0812,44.0812,134815.0
2016-10-13 12:00:00,57.29,57.31,57.24,57.31,221503.0,44.0812,44.0966,44.0427,44.0966,221503.0
2016-10-13 12:10:00,57.31,57.35,57.28,57.33,150988.0,44.0966,44.1273,44.0735,44.112,150988.0
2016-10-13 12:20:00,57.33,57.35,57.31,57.33,108939.0,44.112,44.1273,44.0966,44.112,108939.0
2016-10-13 12:30:00,57.32,57.41,57.32,57.4,181072.0,44.1043,44.1735,44.1043,44.1658,181072.0
2016-10-13 12:40:00,57.41,57.46,57.41,57.44,167280.0,44.1735,44.212,44.1735,44.1966,167280.0
2016-10-13 12:50:00,57.45,57.45,57.41,57.43,65480.0,44.2043,44.2043,44.1735,44.1889,65480.0
2016-10-13 13:00:00,57.43,57.47,57.42,57.46,123306.0,44.1889,44.2197,44.1812,44.212,123306.0
2016-10-13 13:10:00,57.45,57.45,57.41,57.44,99430.0,44.2043,44.2043,44.1735,44.1966,99430.0
2016-10-13 13:20:00,57.44,57.49,57.43,57.46,122971.0,44.1966,44.2351,44.1889,44.212,122971.0
2016-10-13 13:30:00,57.46,57.49,57.44,57.48,106636.0,44.212,44.2351,44.1966,44.2274,106636.0
2016-10-13 13:40:00,57.49,57.52,57.48,57.49,231133.0,44.2351,44.2581,44.2274,44.2351,231133.0
2016-10-13 13:50:00,57.49,57.63,57.48,57.63,297060.0,44.2351,44.3428,44.2274,44.3428,297060.0
2016-10-13 14:00:00,57.63,57.65,57.58,57.59,186734.0,44.3428,44.3582,44.3043,44.312,186734.0
2016-10-13 14:10:00,57.59,57.59,57.55,57.56,56827.0,44.312,44.312,44.2812,44.2889,56827.0
2016-10-13 14:20:00,57.56,57.6,57.56,57.58,70888.0,44.2889,44.3197,44.2889,44.3043,70888.0
2016-10-13 14:30:00,57.58,57.6,57.55,57.57,167686.0,44.3043,44.3197,44.2812,44.2966,167686.0
2016-10-13 14:40:00,57.57,57.65,57.56,57.65,698961.0,44.2966,44.3582,44.2889,44.3582,698961.0
2016-10-13 14:50:00,57.65,57.7,57.62,57.68,353548.0,44.3582,44.3966,44.3351,44.3813,353548.0
2016-10-13 15:00:00,57.68,57.68,57.64,57.66,119212.0,44.3813,44.3813,44.3505,44.3659,119212.0
2016-10-13 15:10:00,57.67,57.67,57.63,57.64,194539.0,44.3736,44.3736,44.3428,44.3505,194539.0
2016-10-13 15:20:00,57.64,57.66,57.59,57.6,275123.0,44.3505,44.3659,44.312,44.3197,275123.0
2016-10-13 15:30:00,57.6,57.62,57.57,57.59,382680.0,44.3197,44.3351,44.2966,44.312,382680.0
2016-10-13 15:40:00,57.6,57.61,57.55,57.55,367060.0,44.3197,44.3274,44.2812,44.2812,367060.0
2016-10-13 15:50:00,57.55,57.59,57.52,57.57,1146803.0,44.2812,44.312,44.2581,44.2966,1146803.0
2016-10-14 09:30:00,57.95,57.98,57.92,57.96,879191.0,44.589,44.6121,44.5659,44.5967,879191.0
2016-10-14 09:40:00,57.96,58.06,57.96,58.03,361932.0,44.5967,44.6736,44.5967,44.6506,361932.0
2016-10-14 09:50:00,58.04,58.05,57.99,58.0,311714.0,44.6583,44.666,44.6198,44.6275,311714.0
2016-10-14 10:00:00,58.0,58.05,58.0,58.03,462354.0,44.6275,44.666,44.6275,44.6506,462354.0
2016-10-14 10:10:00,58.03,58.07,58.01,58.04,296206.0,44.6506,44.6813,44.6352,44.6583,296206.0
2016-10-14 10:20:00,58.05,58.06,57.98,57.98,212966.0,44.666,44.6736,44.6121,44.6121,212966.0
2016-10-14 10:30:00,57.99,58.01,57.98,58.0,1547792.0,44.6198,44.6352,44.6121,44.6275,1547792.0
2016-10-14 10:40:00,57.99,58.02,57.94,57.95,920533.0,44.6198,44.6429,44.5813,44.589,920533.0
2016-10-14 10:50:00,57.95,57.95,57.88,57.89,205584.0,44.589,44.589,44.5351,44.5428,205584.0
2016-10-14 11:00:00,57.88,57.9,57.8,57.84,629371.0,44.5351,44.5505,44.4736,44.5044,629371.0
2016-10-14 11:10:00,57.84,57.84,57.79,57.82,221458.0,44.5044,44.5044,44.4659,44.489,221458.0
2016-10-14 11:20:00,57.82,57.85,57.75,57.76,357625.0,44.489,44.5121,44.4351,44.4428,357625.0
2016-10-14 11:30:00,57.76,57.81,57.72,57.8,480965.0,44.4428,44.4813,44.412,44.4736,480965.0
2016-10-14 11:40:00,57.8,57.8,57.7,57.72,572360.0,44.4736,44.4736,44.3966,44.412,572360.0
2016-10-14 11:50:00,57.72,57.74,57.69,57.72,361898.0,44.412,44.4274,44.389,44.412,361898.0
2016-10-14 12:00:00,57.71,57.76,57.69,57.74,160697.0,44.4043,44.4428,44.389,44.4274,160697.0
2016-10-14 12:10:00,57.73,57.75,57.67,57.7,219318.0,44.4197,44.4351,44.3736,44.3966,219318.0
2016-10-14 12:20:00,57.7,57.73,57.68,57.73,324605.0,44.3966,44.4197,44.3813,44.4197,324605.0
2016-10-14 12:30:00,57.73,57.78,57.72,57.76,238575.0,44.4197,44.4582,44.412,44.4428,238575.0
2016-10-14 12:40:00,57.76,57.78,57.74,57.76,169349.0,44.4428,44.4582,44.4274,44.4428,169349.0
2016-10-14 12:50:00,57.76,57.79,57.74,57.78,141731.0,44.4428,44.4659,44.4274,44.4582,141731.0
2016-10-14 13:00:00,57.78,57.82,57.74,57.8,248351.0,44.4582,44.489,44.4274,44.4736,248351.0
2016-10-14 13:10:00,57.81,57.81,57.77,57.79,127461.0,44.4813,44.4813,44.4505,44.4659,127461.0
2016-10-14 13:20:00,57.79,57.84,57.78,57.82,174376.0,44.4659,44.5044,44.4582,44.489,174376.0
2016-10-14 13:30:00,57.81,57.92,57.79,57.87,1107424.0,44.4813,44.5659,44.4659,44.5275,1107424.0
2016-10-14 13:40:00,57.87,57.88,57.82,57.84,168563.0,44.5275,44.5351,44.489,44.5044,168563.0
2016-10-14 13:50:00,57.84,57.84,57.76,57.77,120535.0,44.5044,44.5044,44.4428,44.4505,120535.0
2016-10-14 14:00:00,57.76,57.77,57.71,57.73,145441.0,44.4428,44.4505,44.4043,44.4197,145441.0
2016-10-14 14:10:00,57.72,57.78,57.71,57.77,100175.0,44.412,44.4582,44.4043,44.4505,100175.0
2016-10-14 14:20:00,57.77,57.83,57.76,57.81,142618.0,44.4505,44.4967,44.4428,44.4813,142618.0
2016-10-14 14:30:00,57.8,57.82,57.76,57.79,79666.0,44.4736,44.489,44.4428,44.4659,79666.0
2016-10-14 14:40:00,57.79,57.79,57.72,57.75,163973.0,44.4659,44.4659,44.412,44.4351,163973.0
2016-10-14 14:50:00,57.74,57.75,57.68,57.69,293264.0,44.4274,44.4351,44.3813,44.389,293264.0
2016-10-14 15:00:00,57.69,57.71,57.67,57.7,836948.0,44.389,44.4043,44.3736,44.3966,836948.0
2016-10-14 15:10:00,57.71,57.73,57.69,57.71,297829.0,44.4043,44.4197,44.389,44.4043,297829.0
2016-10-14 15:20:00,57.7,57.73,57.68,57.69,471094.0,44.3966,44.4197,44.3813,44.389,471094.0
2016-10-14 15:30:00,57.69,57.73,57.67,57.72,226621.0,44.389,44.4197,44.3736,44.412,226621.0
2016-10-14 15:40:00,57.71,57.73,57.67,57.71,555812.0,44.4043,44.4197,44.3736,44.4043,555812.0
2016-10-14 15:50:00,57.71,57.72,57.65,57.66,1861793.0,44.4043,44.412,44.3582,44.3659,1861793.0
2016-10-17 09:30:00,57.54,57.6,57.49,57.51,511685.0,44.2735,44.3197,44.2351,44.2505,511685.0
2016-10-17 09:40:00,57.51,57.53,57.48,57.52,177940.0,44.2505,44.2658,44.2274,44.2581,177940.0
2016-10-17 09:50:00,57.52,57.55,57.46,57.5,298659.0,44.2581,44.2812,44.212,44.2428,298659.0
2016-10-17 10:00:00,57.5,57.53,57.48,57.53,241580.0,44.2428,44.2658,44.2274,44.2658,241580.0
2016-10-17 10:10:00,57.53,57.59,57.53,57.58,206606.0,44.2658,44.312,44.2658,44.3043,206606.0
2016-10-17 10:20:00,57.58,57.66,57.56,57.64,284809.0,44.3043,44.3659,44.2889,44.3505,284809.0
2016-10-17 10:30:00,57.64,57.66,57.6,57.62,191264.0,44.3505,44.3659,44.3197,44.3351,191264.0
2016-10-17 10:40:00,57.61,57.62,57.57,57.59,397768.0,44.3274,44.3351,44.2966,44.312,397768.0
2016-10-17 10:50:00,57.58,57.59,57.51,57.56,162389.0,44.3043,44.312,44.2505,44.2889,162389.0
2016-10-17 11:00:00,57.56,57.57,57.53,57.55,169147.0,44.2889,44.2966,44.2658,44.2812,169147.0
2016-10-17 11:10:00,57.54,57.56,57.5,57.54,347325.0,44.2735,44.2889,44.2428,44.2735,347325.0
2016-10-17 11:20:00,57.53,57.55,57.4,57.43,384572.0,44.2658,44.2812,44.1658,44.1889,384572.0
2016-10-17 11:30:00,57.43,57.49,57.43,57.49,261889.0,44.1889,44.2351,44.1889,44.2351,261889.0
2016-10-17 11:40:00,57.49,57.53,57.48,57.51,189891.0,44.2351,44.2658,44.2274,44.2505,189891.0
2016-10-17 11:50:00,57.51,57.56,57.5,57.53,392146.0,44.2505,44.2889,44.2428,44.2658,392146.0
2016-10-17 12:00:00,57.53,57.54,57.49,57.51,278834.0,44.2658,44.2735,44.2351,44.2505,278834.0
2016-10-17 12:10:00,57.51,57.52,57.47,57.49,181387.0,44.2505,44.2581,44.2197,44.2351,181387.0
2016-10-17 12:20:00,57.49,57.5,57.45,57.47,78898.0,44.2351,44.2428,44.2043,44.2197,78898.0
2016-10-17 12:30:00,57.46,57.5,57.45,57.48,28064.0,44.212,44.2428,44.2043,44.2274,28064.0
2016-10-17 12:40:00,57.48,57.49,57.45,57.48,58670.0,44.2274,44.2351,44.2043,44.2274,58670.0
2016-10-17 12:50:00,57.48,57.5,57.47,57.48,83469.0,44.2274,44.2428,44.2197,44.2274,83469.0
2016-10-17 13:00:00,57.48,57.51,57.46,57.48,182127.0,44.2274,44.2505,44.212,44.2274,182127.0
2016-10-17 13:10:00,57.48,57.51,57.46,57.48,96599.0,44.2274,44.2505,44.212,44.2274,96599.0
2016-10-17 13:20:00,57.48,57.5,57.44,57.47,139872.0,44.2274,44.2428,44.1966,44.2197,139872.0
2016-10-17 13:30:00,57.47,57.48,57.44,57.46,136909.0,44.2197,44.2274,44.1966,44.212,136909.0
2016-10-17 13:40:00,57.45,57.49,57.44,57.48,91823.0,44.2043,44.2351,44.1966,44.2274,91823.0
2016-10-17 13:50:00,57.48,57.48,57.41,57.42,214584.0,44.2274,44.2274,44.1735,44.1812,214584.0
2016-10-17 14:00:00,57.42,57.45,57.42,57.43,118501.0,44.1812,44.2043,44.1812,44.1889,118501.0
2016-10-17 14:10:00,57.44,57.5,57.42,57.5,96282.0,44.1966,44.2428,44.1812,44.2428,96282.0
2016-10-17 14:20:00,57.5,57.52,57.46,57.48,117349.0,44.2428,44.2581,44.212,44.2274,117349.0
2016-10-17 14:30:00,57.48,57.49,57.44,57.46,199968.0,44.2274,44.2351,44.1966,44.212,199968.0
2016-10-17 14:40:00,57.46,57.47,57.44,57.45,93602.0,44.212,44.2197,44.1966,44.2043,93602.0
2016-10-17 14:50:00,57.45,57.51,57.45,57.5,342278.0,44.2043,44.2505,44.2043,44.2428,342278.0
2016-10-17 15:00:00,57.5,57.51,57.48,57.51,83034.0,44.2428,44.2505,44.2274,44.2505,83034.0
2016-10-17 15:10:00,57.5,57.51,57.46,57.46,98383.0,44.2428,44.2505,44.212,44.212,98383.0
2016-10-17 15:20:00,57.47,57.49,57.46,57.48,221860.0,44.2197,44.2351,44.212,44.2274,221860.0
2016-10-17 15:30:00,57.48,57.5,57.45,57.48,214782.0,44.2274,44.2428,44.2043,44.2274,214782.0
2016-10-17 15:40:00,57.48,57.51,57.47,57.49,1119151.0,44.2274,44.2505,44.2197,44.2351,1119151.0
2016-10-17 15:50:00,57.49,57.53,57.48,57.5,2349952.0,44.2351,44.2658,44.2274,44.2428,2349952.0
2016-10-18 09:30:00,58.19,58.2,58.05,58.07,577980.0,44.7737,44.7814,44.666,44.6813,577980.0
2016-10-18 09:40:00,58.07,58.1,58.06,58.08,522065.0,44.6813,44.7044,44.6736,44.689,522065.0
2016-10-18 09:50:00,58.08,58.08,58.01,58.03,467814.0,44.689,44.689,44.6352,44.6506,467814.0
2016-10-18 10:00:00,58.03,58.05,57.99,58.05,709472.0,44.6506,44.666,44.6198,44.666,709472.0
2016-10-18 10:10:00,58.05,58.08,58.02,58.05,240451.0,44.666,44.689,44.6429,44.666,240451.0
2016-10-18 10:20:00,58.04,58.05,57.98,58.03,222291.0,44.6583,44.666,44.6121,44.6506,222291.0
2016-10-18 10:30:00,58.03,58.09,58.03,58.08,128337.0,44.6506,44.6967,44.6506,44.689,128337.0
2016-10-18 10:40:00,58.08,58.1,58.05,58.1,161890.0,44.689,44.7044,44.666,44.7044,161890.0
2016-10-18 10:50:00,58.1,58.11,58.05,58.05,292169.0,44.7044,44.7121,44.666,44.666,292169.0
2016-10-18 11:00:00,58.05,58.07,58.04,58.06,122500.0,44.666,44.6813,44.6583,44.6736,122500.0
2016-10-18 11:10:00,58.06,58.1,58.05,58.08,249488.0,44.6736,44.7044,44.666,44.689,249488.0
2016-10-18 11:20:00,58.08,58.11,58.07,58.1,301686.0,44.689,44.7121,44.6813,44.7044,301686.0
2016-10-18 11:30:00,58.11,58.14,58.1,58.13,210537.0,44.7121,44.7352,44.7044,44.7275,210537.0
2016-10-18 11:40:00,58.13,58.2,58.13,58.19,192650.0,44.7275,44.7814,44.7275,44.7737,192650.0
2016-10-18 11:50:00,58.18,58.23,58.17,58.23,137343.0,44.766,44.8044,44.7583,44.8044,137343.0
2016-10-18 12:00:00,58.23,58.24,58.2,58.22,124424.0,44.8044,44.8121,44.7814,44.7968,124424.0
2016-10-18 12:10:00,58.22,58.22,58.19,58.19,118116.0,44.7968,44.7968,44.7737,44.7737,118116.0
2016-10-18 12:20:00,58.19,58.21,58.18,58.19,51144.0,44.7737,44.7891,44.766,44.7737,51144.0
2016-10-18 12:30:00,58.2,58.22,58.19,58.21,81366.0,44.7814,44.7968,44.7737,44.7891,81366.0
2016-10-18 12:40:00,58.21,58.21,58.16,58.18,101852.0,44.7891,44.7891,44.7506,44.766,101852.0
2016-10-18 12:50:00,58.18,58.18,58.14,58.16,188093.0,44.766,44.766,44.7352,44.7506,188093.0
2016-10-18 13:00:00,58.15,58.18,58.15,58.18,94296.0,44.7429,44.766,44.7429,44.766,94296.0
2016-10-18 13:10:00,58.18,58.2,58.17,58.19,73560.0,44.766,44.7814,44.7583,44.7737,73560.0
2016-10-18 13:20:00,58.18,58.2,58.17,58.18,136002.0,44.766,44.7814,44.7583,44.766,136002.0
2016-10-18 13:30:00,58.18,58.18,58.13,58.15,151487.0,44.766,44.766,44.7275,44.7429,151487.0
2016-10-18 13:40:00,58.16,58.16,58.13,58.14,111029.0,44.7506,44.7506,44.7275,44.7352,111029.0
2016-10-18 13:50:00,58.14,58.16,58.13,58.15,119319.0,44.7352,44.7506,44.7275,44.7429,119319.0
2016-10-18 14:00:00,58.14,58.16,58.14,58.15,72516.0,44.7352,44.7506,44.7352,44.7429,72516.0
2016-10-18 14:10:00,58.15,58.16,58.12,58.14,196097.0,44.7429,44.7506,44.7198,44.7352,196097.0
2016-10-18 14:20:00,58.13,58.16,58.12,58.16,90206.0,44.7275,44.7506,44.7198,44.7506,90206.0
2016-10-18 14:30:00,58.16,58.17,58.14,58.15,216423.0,44.7506,44.7583,44.7352,44.7429,216423.0
2016-10-18 14:40:00,58.15,58.16,58.12,58.15,504637.0,44.7429,44.7506,44.7198,44.7429,504637.0
2016-10-18 14:50:00,58.15,58.16,58.13,58.15,155577.0,44.7429,44.7506,44.7275,44.7429,155577.0
2016-10-18 15:00:00,58.15,58.16,58.12,58.13,212122.0,44.7429,44.7506,44.7198,44.7275,212122.0
2016-10-18 15:10:00,58.13,58.15,58.12,58.14,202056.0,44.7275,44.7429,44.7198,44.7352,202056.0
2016-10-18 15:20:00,58.14,58.14,58.11,58.12,190917.0,44.7352,44.7352,44.7121,44.7198,190917.0
2016-10-18 15:30:00,58.11,58.12,58.09,58.09,577273.0,44.7121,44.7198,44.6967,44.6967,577273.0
2016-10-18 15:40:00,58.1,58.1,58.07,58.09,321561.0,44.7044,44.7044,44.6813,44.6967,321561.0
2016-10-18 15:50:00,58.08,58.12,58.07,58.07,2965536.0,44.689,44.7198,44.6813,44.6813,2965536.0
2016-10-19 09:30:00,58.16,58.19,58.14,58.16,418278.0,44.7506,44.7737,44.7352,44.7506,418278.0
2016-10-19 09:40:00,58.17,58.17,58.13,58.16,462216.0,44.7583,44.7583,44.7275,44.7506,462216.0
2016-10-19 09:50:00,58.16,58.18,58.12,58.13,910923.0,44.7506,44.766,44.7198,44.7275,910923.0
2016-10-19 10:00:00,58.14,58.17,58.11,58.14,811360.0,44.7352,44.7583,44.7121,44.7352,811360.0
2016-10-19 10:10:00,58.14,58.21,58.13,58.19,357314.0,44.7352,44.7891,44.7275,44.7737,357314.0
2016-10-19 10:20:00,58.19,58.26,58.19,58.26,261791.0,44.7737,44.8275,44.7737,44.8275,261791.0
2016-10-19 10:30:00,58.26,58.29,58.25,58.27,243021.0,44.8275,44.8506,44.8198,44.8352,243021.0
2016-10-19 10:40:00,58.27,58.33,58.25,58.31,209502.0,44.8352,44.8814,44.8198,44.866,209502.0
2016-10-19 10:50:00,58.31,58.32,58.27,58.32,106663.0,44.866,44.8737,44.8352,44.8737,106663.0
2016-10-19 11:00:00,58.32,58.37,58.3,58.35,249882.0,44.8737,44.9122,44.8583,44.8968,249882.0
2016-10-19 11:10:00,58.36,58.36,58.28,58.29,288165.0,44.9045,44.9045,44.8429,44.8506,288165.0
2016-10-19 11:20:00,58.29,58.31,58.25,58.28,126075.0,44.8506,44.866,44.8198,44.8429,126075.0
2016-10-19 11:30:00,58.28,58.31,58.25,58.26,161276.0,44.8429,44.866,44.8198,44.8275,161276.0
2016-10-19 11:40:00,58.26,58.3,58.25,58.26,104384.0,44.8275,44.8583,44.8198,44.8275,104384.0
2016-10-19 11:50:00,58.27,58.28,58.23,58.25,128481.0,44.8352,44.8429,44.8044,44.8198,128481.0
2016-10-19 12:00:00,58.25,58.26,58.22,58.25,63668.0,44.8198,44.8275,44.7968,44.8198,63668.0
2016-10-19 12:10:00,58.25,58.27,58.24,58.26,126572.0,44.8198,44.8352,44.8121,44.8275,126572.0
2016-10-19 12:20:00,58.26,58.29,58.25,58.27,94444.0,44.8275,44.8506,44.8198,44.8352,94444.0
2016-10-19 12:30:00,58.27,58.29,58.26,58.27,80004.0,44.8352,44.8506,44.8275,44.8352,80004.0
2016-10-19 12:40:00,58.28,58.29,58.26,58.28,103163.0,44.8429,44.8506,44.8275,44.8429,103163.0
2016-10-19 12:50:00,58.29,58.3,58.28,58.29,89510.0,44.8506,44.8583,44.8429,44.8506,89510.0
2016-10-19 13:00:00,58.29,58.3,58.26,58.27,148946.0,44.8506,44.8583,44.8275,44.8352,148946.0
2016-10-19 13:10:00,58.27,58.28,58.26,58.28,51563.0,44.8352,44.8429,44.8275,44.8429,51563.0
2016-10-19 13:20:00,58.28,58.3,58.27,58.3,117128.0,44.8429,44.8583,44.8352,44.8583,117128.0
2016-10-19 13:30:00,58.29,58.32,58.28,58.31,109190.0,44.8506,44.8737,44.8429,44.866,109190.0
2016-10-19 13:40:00,58.31,58.33,58.3,58.3,87597.0,44.866,44.8814,44.8583,44.8583,87597.0
2016-10-19 13:50:00,58.31,58.31,58.27,58.29,101011.0,44.866,44.866,44.8352,44.8506,101011.0
2016-10-19 14:00:00,58.29,58.31,58.28,58.31,148990.0,44.8506,44.866,44.8429,44.866,148990.0
2016-10-19 14:10:00,58.3,58.32,58.29,58.3,123509.0,44.8583,44.8737,44.8506,44.8583,123509.0
2016-10-19 14:20:00,58.29,58.31,58.28,58.31,87735.0,44.8506,44.866,44.8429,44.866,87735.0
2016-10-19 14:30:00,58.3,58.31,58.27,58.28,56615.0,44.8583,44.866,44.8352,44.8429,56615.0
2016-10-19 14:40:00,58.28,58.28,58.26,58.28,326776.0,44.8429,44.8429,44.8275,44.8429,326776.0
2016-10-19 14:50:00,58.27,58.29,58.26,58.28,149550.0,44.8352,44.8506,44.8275,44.8429,149550.0
2016-10-19 15:00:00,58.28,58.29,58.27,58.28,145702.0,44.8429,44.8506,44.8352,44.8429,145702.0
2016-10-19 15:10:00,58.28,58.28,58.26,58.28,97232.0,44.8429,44.8429,44.8275,44.8429,97232.0
2016-10-19 15:20:00,58.28,58.3,58.27,58.28,237912.0,44.8429,44.8583,44.8352,44.8429,237912.0
2016-10-19 15:30:00,58.29,58.29,58.26,58.26,189508.0,44.8506,44.8506,44.8275,44.8275,189508.0
2016-10-19 15:40:00,58.27,58.29,58.25,58.29,362802.0,44.8352,44.8506,44.8198,44.8506,362802.0
2016-10-19 15:50:00,58.29,58.29,58.21,58.24,1480877.0,44.8506,44.8506,44.7891,44.8121,1480877.0
2016-10-20 09:30:00,58.15,58.27,58.12,58.17,756741.0,44.7429,44.8352,44.7198,44.7583,756741.0
2016-10-20 09:40:00,58.18,58.3,58.17,58.29,322821.0,44.766,44.8583,44.7583,44.8506,322821.0
2016-10-20 09:50:00,58.29,58.34,58.26,58.33,168668.0,44.8506,44.8891,44.8275,44.8814,168668.0
2016-10-20 10:00:00,58.34,58.43,58.34,58.39,247729.0,44.8891,44.9583,44.8891,44.9276,247729.0
2016-10-20 10:10:00,58.38,58.39,58.32,58.32,123263.0,44.9199,44.9276,44.8737,44.8737,123263.0
2016-10-20 10:20:00,58.31,58.36,58.24,58.26,348328.0,44.866,44.9045,44.8121,44.8275,348328.0
2016-10-20 10:30:00,58.26,58.26,58.09,58.14,512826.0,44.8275,44.8275,44.6967,44.7352,512826.0
2016-10-20 10:40:00,58.13,58.19,58.13,58.19,178961.0,44.7275,44.7737,44.7275,44.7737,178961.0
2016-10-20 10:50:00,58.19,58.2,58.13,58.19,225813.0,44.7737,44.7814,44.7275,44.7737,225813.0
2016-10-20 11:00:00,58.19,58.2,58.14,58.16,142089.0,44.7737,44.7814,44.7352,44.7506,142089.0
2016-10-20 11:10:00,58.16,58.22,58.12,58.22,242091.0,44.7506,44.7968,44.7198,44.7968,242091.0
2016-10-20 11:20:00,58.21,58.27,58.19,58.22,468163.0,44.7891,44.8352,44.7737,44.7968,468163.0
2016-10-20 11:30:00,58.21,58.26,58.17,58.17,428752.0,44.7891,44.8275,44.7583,44.7583,428752.0
2016-10-20 11:40:00,58.17,58.23,58.17,58.23,138069.0,44.7583,44.8044,44.7583,44.8044,138069.0
2016-10-20 11:50:00,58.24,58.31,58.21,58.31,131226.0,44.8121,44.866,44.7891,44.866,131226.0
2016-10-20 12:00:00,58.31,58.36,58.3,58.33,137517.0,44.866,44.9045,44.8583,44.8814,137517.0
2016-10-20 12:10:00,58.34,58.36,58.31,58.34,339573.0,44.8891,44.9045,44.866,44.8891,339573.0
2016-10-20 12:20:00,58.34,58.35,58.3,58.33,104993.0,44.8891,44.8968,44.8583,44.8814,104993.0
2016-10-20 12:30:00,58.32,58.38,58.3,58.38,90353.0,44.8737,44.9199,44.8583,44.9199,90353.0
2016-10-20 12:40:00,58.37,58.42,58.37,58.38,204385.0,44.9122,44.9506,44.9122,44.9199,204385.0
2016-10-20 12:50:00,58.38,58.4,58.36,58.39,119363.0,44.9199,44.9353,44.9045,44.9276,119363.0
2016-10-20 13:00:00,58.38,58.39,58.37,58.39,68666.0,44.9199,44.9276,44.9122,44.9276,68666.0
2016-10-20 13:10:00,58.39,58.4,58.35,58.36,83906.0,44.9276,44.9353,44.8968,44.9045,83906.0
2016-10-20 13:20:00,58.37,58.39,58.36,58.39,95367.0,44.9122,44.9276,44.9045,44.9276,95367.0
2016-10-20 13:30:00,58.39,58.42,58.39,58.41,239014.0,44.9276,44.9506,44.9276,44.9429,239014.0
2016-10-20 13:40:00,58.4,58.41,58.33,58.33,72825.0,44.9353,44.9429,44.8814,44.8814,72825.0
2016-10-20 13:50:00,58.34,58.35,58.3,58.31,244419.0,44.8891,44.8968,44.8583,44.866,244419.0
2016-10-20 14:00:00,58.31,58.35,58.31,58.33,155622.0,44.866,44.8968,44.866,44.8814,155622.0
2016-10-20 14:10:00,58.32,58.35,58.32,58.35,332415.0,44.8737,44.8968,44.8737,44.8968,332415.0
2016-10-20 14:20:00,58.35,58.36,58.31,58.33,194107.0,44.8968,44.9045,44.866,44.8814,194107.0
2016-10-20 14:30:00,58.34,58.35,58.31,58.32,153021.0,44.8891,44.8968,44.866,44.8737,153021.0
2016-10-20 14:40:00,58.32,58.38,58.31,58.38,98101.0,44.8737,44.9199,44.866,44.9199,98101.0
2016-10-20 14:50:00,58.38,58.38,58.34,58.36,191094.0,44.9199,44.9199,44.8891,44.9045,191094.0
2016-10-20 15:00:00,58.36,58.36,58.33,58.36,137729.0,44.9045,44.9045,44.8814,44.9045,137729.0
2016-10-20 15:10:00,58.36,58.38,58.35,58.35,150580.0,44.9045,44.9199,44.8968,44.8968,150580.0
2016-10-20 15:20:00,58.35,58.37,58.32,58.33,163887.0,44.8968,44.9122,44.8737,44.8814,163887.0
2016-10-20 15:30:00,58.33,58.34,58.31,58.32,84305.0,44.8814,44.8891,44.866,44.8737,84305.0
2016-10-20 15:40:00,58.32,58.35,58.31,58.35,235739.0,44.8737,44.8968,44.866,44.8968,235739.0
2016-10-20 15:50:00,58.35,58.37,58.31,58.32,1161595.0,44.8968,44.9122,44.866,44.8737,1161595.0
2016-10-21 09:30:00,57.92,57.96,57.88,57.93,727935.0,44.5659,44.5967,44.5351,44.5736,727935.0
2016-10-21 09:40:00,57.92,57.93,57.86,57.88,404298.0,44.5659,44.5736,44.5198,44.5351,404298.0
2016-10-21 09:50:00,57.87,57.93,57.87,57.91,284135.0,44.5275,44.5736,44.5275,44.5582,284135.0
2016-10-21 10:00:00,57.92,57.97,57.88,57.94,269507.0,44.5659,44.6044,44.5351,44.5813,269507.0
2016-10-21 10:10:00,57.94,58.03,57.92,57.99,175936.0,44.5813,44.6506,44.5659,44.6198,175936.0
2016-10-21 10:20:00,58.0,58.02,57.96,57.98,193640.0,44.6275,44.6429,44.5967,44.6121,193640.0
2016-10-21 10:30:00,57.99,58.05,57.99,58.01,190305.0,44.6198,44.666,44.6198,44.6352,190305.0
2016-10-21 10:40:00,58.01,58.06,58.0,58.0,257602.0,44.6352,44.6736,44.6275,44.6275,257602.0
2016-10-21 10:50:00,58.0,58.01,57.97,57.98,331409.0,44.6275,44.6352,44.6044,44.6121,331409.0
2016-10-21 11:00:00,57.98,58.03,57.96,58.0,193710.0,44.6121,44.6506,44.5967,44.6275,193710.0
2016-10-21 11:10:00,58.0,58.01,57.96,57.99,182928.0,44.6275,44.6352,44.5967,44.6198,182928.0
2016-10-21 11:20:00,57.98,58.01,57.97,57.98,278003.0,44.6121,44.6352,44.6044,44.6121,278003.0
2016-10-21 11:30:00,57.98,58.02,57.96,57.98,218369.0,44.6121,44.6429,44.5967,44.6121,218369.0
2016-10-21 11:40:00,57.98,58.08,57.98,58.07,268208.0,44.6121,44.689,44.6121,44.6813,268208.0
2016-10-21 11:50:00,58.07,58.08,58.04,58.04,165138.0,44.6813,44.689,44.6583,44.6583,165138.0
2016-10-21 12:00:00,58.05,58.07,58.03,58.05,359398.0,44.666,44.6813,44.6506,44.666,359398.0
2016-10-21 12:10:00,58.05,58.06,58.03,58.04,257307.0,44.666,44.6736,44.6506,44.6583,257307.0
2016-10-21 12:20:00,58.04,58.04,58.01,58.02,148787.0,44.6583,44.6583,44.6352,44.6429,148787.0
2016-10-21 12:30:00,58.03,58.05,58.02,58.04,200635.0,44.6506,44.666,44.6429,44.6583,200635.0
2016-10-21 12:40:00,58.04,58.07,58.04,58.07,75420.0,44.6583,44.6813,44.6583,44.6813,75420.0
2016-10-21 12:50:00,58.07,58.07,58.05,58.07,89256.0,44.6813,44.6813,44.666,44.6813,89256.0
2016-10-21 13:00:00,58.08,58.08,58.04,58.07,325697.0,44.689,44.689,44.6583,44.6813,325697.0
2016-10-21 13:10:00,58.07,58.08,58.05,58.05,767931.0,44.6813,44.689,44.666,44.666,767931.0
2016-10-21 13:20:00,58.06,58.06,58.03,58.04,262894.0,44.6736,44.6736,44.6506,44.6583,262894.0
2016-10-21 13:30:00,58.04,58.04,58.0,58.03,233641.0,44.6583,44.6583,44.6275,44.6506,233641.0
2016-10-21 13:40:00,58.03,58.08,58.02,58.07,208979.0,44.6506,44.689,44.6429,44.6813,208979.0
2016-10-21 13:50:00,58.07,58.08,58.05,58.08,701330.0,44.6813,44.689,44.666,44.689,701330.0
2016-10-21 14:00:00,58.08,58.08,58.06,58.07,160204.0,44.689,44.689,44.6736,44.6813,160204.0
2016-10-21 14:10:00,58.07,58.08,58.06,58.08,127750.0,44.6813,44.689,44.6736,44.689,127750.0
2016-10-21 14:20:00,58.08,58.11,58.07,58.1,164860.0,44.689,44.7121,44.6813,44.7044,164860.0
2016-10-21 14:30:00,58.1,58.12,58.08,58.11,122291.0,44.7044,44.7198,44.689,44.7121,122291.0
2016-10-21 14:40:00,58.12,58.13,58.11,58.13,110846.0,44.7198,44.7275,44.7121,44.7275,110846.0
2016-10-21 14:50:00,58.13,58.16,58.11,58.15,285000.0,44.7275,44.7506,44.7121,44.7429,285000.0
2016-10-21 15:00:00,58.15,58.16,58.13,58.15,171955.0,44.7429,44.7506,44.7275,44.7429,171955.0
2016-10-21 15:10:00,58.15,58.16,58.14,58.14,144118.0,44.7429,44.7506,44.7352,44.7352,144118.0
2016-10-21 15:20:00,58.14,58.15,58.13,58.14,119724.0,44.7352,44.7429,44.7275,44.7352,119724.0
2016-10-21 15:30:00,58.14,58.17,58.13,58.16,360057.0,44.7352,44.7583,44.7275,44.7506,360057.0
2016-10-21 15:40:00,58.15,58.19,58.14,58.19,509954.0,44.7429,44.7737,44.7352,44.7737,509954.0
2016-10-21 15:50:00,58.19,58.21,58.17,58.19,1278203.0,44.7737,44.7891,44.7583,44.7737,1278203.0
2016-10-24 09:30:00,58.36,58.36,58.3,58.33,464812.0,44.9045,44.9045,44.8583,44.8814,464812.0
2016-10-24 09:40:00,58.34,58.36,58.31,58.35,273003.0,44.8891,44.9045,44.866,44.8968,273003.0
2016-10-24 09:50:00,58.36,58.37,58.31,58.32,176384.0,44.9045,44.9122,44.866,44.8737,176384.0
2016-10-24 10:00:00,58.31,58.32,58.22,58.23,146090.0,44.866,44.8737,44.7968,44.8044,146090.0
2016-10-24 10:10:00,58.22,58.23,58.19,58.22,181218.0,44.7968,44.8044,44.7737,44.7968,181218.0
2016-10-24 10:20:00,58.21,58.22,58.16,58.16,240943.0,44.7891,44.7968,44.7506,44.7506,240943.0
2016-10-24 10:30:00,58.17,58.21,58.15,58.19,159985.0,44.7583,44.7891,44.7429,44.7737,159985.0
2016-10-24 10:40:00,58.19,58.19,58.1,58.15,230735.0,44.7737,44.7737,44.7044,44.7429,230735.0
2016-10-24 10:50:00,58.15,58.17,58.12,58.17,1116233.0,44.7429,44.7583,44.7198,44.7583,1116233.0
2016-10-24 11:00:00,58.16,58.19,58.15,58.16,254019.0,44.7506,44.7737,44.7429,44.7506,254019.0
2016-10-24 11:10:00,58.16,58.2,58.15,58.19,159694.0,44.7506,44.7814,44.7429,44.7737,159694.0
2016-10-24 11:20:00,58.18,58.19,58.12,58.15,288617.0,44.766,44.7737,44.7198,44.7429,288617.0
2016-10-24 11:30:00,58.14,58.15,58.11,58.15,345496.0,44.7352,44.7429,44.7121,44.7429,345496.0
2016-10-24 11:40:00,58.15,58.15,58.11,58.14,181125.0,44.7429,44.7429,44.7121,44.7352,181125.0
2016-10-24 11:50:00,58.13,58.16,58.11,58.12,449463.0,44.7275,44.7506,44.7121,44.7198,449463.0
2016-10-24 12:00:00,58.11,58.13,58.1,58.12,126813.0,44.7121,44.7275,44.7044,44.7198,126813.0
2016-10-24 12:10:00,58.13,58.14,58.1,58.11,204565.0,44.7275,44.7352,44.7044,44.7121,204565.0
2016-10-24 12:20:00,58.11,58.12,58.08,58.09,109929.0,44.7121,44.7198,44.689,44.6967,109929.0
2016-10-24 12:30:00,58.08,58.09,58.05,58.06,72935.0,44.689,44.6967,44.666,44.6736,72935.0
2016-10-24 12:40:00,58.06,58.07,58.04,58.07,48285.0,44.6736,44.6813,44.6583,44.6813,48285.0
2016-10-24 12:50:00,58.07,58.09,58.06,58.08,48866.0,44.6813,44.6967,44.6736,44.689,48866.0
2016-10-24 13:00:00,58.08,58.1,58.07,58.08,149764.0,44.689,44.7044,44.6813,44.689,149764.0
2016-10-24 13:10:00,58.08,58.09,58.07,58.08,95850.0,44.689,44.6967,44.6813,44.689,95850.0
2016-10-24 13:20:00,58.08,58.09,58.06,58.08,92796.0,44.689,44.6967,44.6736,44.689,92796.0
2016-10-24 13:30:00,58.08,58.09,58.06,58.07,105997.0,44.689,44.6967,44.6736,44.6813,105997.0
2016-10-24 13:40:00,58.07,58.09,58.06,58.08,172223.0,44.6813,44.6967,44.6736,44.689,172223.0
2016-10-24 13:50:00,58.08,58.11,58.07,58.08,199552.0,44.689,44.7121,44.6813,44.689,199552.0
2016-10-24 14:00:00,58.09,58.1,58.07,58.1,113505.0,44.6967,44.7044,44.6813,44.7044,113505.0
2016-10-24 14:10:00,58.1,58.11,58.08,58.1,138406.0,44.7044,44.7121,44.689,44.7044,138406.0
2016-10-24 14:20:00,58.09,58.12,58.09,58.12,78546.0,44.6967,44.7198,44.6967,44.7198,78546.0
2016-10-24 14:30:00,58.12,58.15,58.11,58.12,56566.0,44.7198,44.7429,44.7121,44.7198,56566.0
2016-10-24 14:40:00,58.13,58.15,58.12,58.13,74172.0,44.7275,44.7429,44.7198,44.7275,74172.0
2016-10-24 14:50:00,58.13,58.18,58.13,58.16,1536399.0,44.7275,44.766,44.7275,44.7506,1536399.0
2016-10-24 15:00:00,58.16,58.17,58.15,58.16,527467.0,44.7506,44.7583,44.7429,44.7506,527467.0
2016-10-24 15:10:00,58.16,58.17,58.15,58.16,324075.0,44.7506,44.7583,44.7429,44.7506,324075.0
2016-10-24 15:20:00,58.15,58.16,58.13,58.14,413975.0,44.7429,44.7506,44.7275,44.7352,413975.0
2016-10-24 15:30:00,58.15,58.16,58.12,58.16,663936.0,44.7429,44.7506,44.7198,44.7506,663936.0
2016-10-24 15:40:00,58.16,58.17,58.14,58.16,602138.0,44.7506,44.7583,44.7352,44.7506,602138.0
2016-10-24 15:50:00,58.16,58.21,58.15,58.2,1325324.0,44.7506,44.7891,44.7429,44.7814,1325324.0
2016-10-25 09:30:00,58.05,58.06,58.0,58.05,773844.0,44.666,44.6736,44.6275,44.666,773844.0
2016-10-25 09:40:00,58.04,58.1,58.04,58.07,184788.0,44.6583,44.7044,44.6583,44.6813,184788.0
2016-10-25 09:50:00,58.07,58.12,58.05,58.08,104332.0,44.6813,44.7198,44.666,44.689,104332.0
2016-10-25 10:00:00,58.07,58.18,58.07,58.14,188145.0,44.6813,44.766,44.6813,44.7352,188145.0
2016-10-25 10:10:00,58.14,58.15,58.05,58.1,244465.0,44.7352,44.7429,44.666,44.7044,244465.0
2016-10-25 10:20:00,58.11,58.11,57.99,58.01,342903.0,44.7121,44.7121,44.6198,44.6352,342903.0
2016-10-25 10:30:00,58.02,58.06,58.0,58.03,203743.0,44.6429,44.6736,44.6275,44.6506,203743.0
2016-10-25 10:40:00,58.04,58.04,57.94,57.96,420031.0,44.6583,44.6583,44.5813,44.5967,420031.0
2016-10-25 10:50:00,57.96,57.99,57.91,57.99,177348.0,44.5967,44.6198,44.5582,44.6198,177348.0
2016-10-25 11:00:00,57.99,58.03,57.98,58.01,126092.0,44.6198,44.6506,44.6121,44.6352,126092.0
2016-10-25 11:10:00,58.01,58.05,57.97,58.0,312596.0,44.6352,44.666,44.6044,44.6275,312596.0
2016-10-25 11:20:00,58.0,58.08,57.98,58.07,818985.0,44.6275,44.689,44.6121,44.6813,818985.0
2016-10-25 11:30:00,58.07,58.12,58.04,58.1,435788.0,44.6813,44.7198,44.6583,44.7044,435788.0
2016-10-25 11:40:00,58.1,58.13,58.09,58.11,269533.0,44.7044,44.7275,44.6967,44.7121,269533.0
2016-10-25 11:50:00,58.11,58.12,58.1,58.1,115146.0,44.7121,44.7198,44.7044,44.7044,115146.0
2016-10-25 12:00:00,58.1,58.12,58.04,58.06,157636.0,44.7044,44.7198,44.6583,44.6736,157636.0
2016-10-25 12:10:00,58.06,58.08,58.02,58.08,544826.0,44.6736,44.689,44.6429,44.689,544826.0
2016-10-25 12:20:00,58.08,58.11,58.07,58.09,130894.0,44.689,44.7121,44.6813,44.6967,130894.0
2016-10-25 12:30:00,58.08,58.13,58.06,58.12,122218.0,44.689,44.7275,44.6736,44.7198,122218.0
2016-10-25 12:40:00,58.12,58.16,58.09,58.14,99720.0,44.7198,44.7506,44.6967,44.7352,99720.0
2016-10-25 12:50:00,58.14,58.15,58.12,58.15,77245.0,44.7352,44.7429,44.7198,44.7429,77245.0
2016-10-25 13:00:00,58.14,58.14,58.1,58.1,105955.0,44.7352,44.7352,44.7044,44.7044,105955.0
2016-10-25 13:10:00,58.11,58.13,58.09,58.13,114537.0,44.7121,44.7275,44.6967,44.7275,114537.0
2016-10-25 13:20:00,58.13,58.15,58.12,58.14,202552.0,44.7275,44.7429,44.7198,44.7352,202552.0
2016-10-25 13:30:00,58.14,58.15,58.11,58.14,159361.0,44.7352,44.7429,44.7121,44.7352,159361.0
2016-10-25 13:40:00,58.14,58.17,58.13,58.16,188049.0,44.7352,44.7583,44.7275,44.7506,188049.0
2016-10-25 13:50:00,58.16,58.18,58.15,58.15,113454.0,44.7506,44.766,44.7429,44.7429,113454.0
2016-10-25 14:00:00,58.16,58.18,58.15,58.17,225669.0,44.7506,44.766,44.7429,44.7583,225669.0
2016-10-25 14:10:00,58.18,58.19,58.15,58.18,91835.0,44.766,44.7737,44.7429,44.766,91835.0
2016-10-25 14:20:00,58.18,58.19,58.16,58.16,203831.0,44.766,44.7737,44.7506,44.7506,203831.0
2016-10-25 14:30:00,58.17,58.18,58.13,58.17,605677.0,44.7583,44.766,44.7275,44.7583,605677.0
2016-10-25 14:40:00,58.17,58.18,58.13,58.14,354641.0,44.7583,44.766,44.7275,44.7352,354641.0
2016-10-25 14:50:00,58.14,58.15,58.1,58.12,285389.0,44.7352,44.7429,44.7044,44.7198,285389.0
2016-10-25 15:00:00,58.11,58.13,58.1,58.13,156702.0,44.7121,44.7275,44.7044,44.7275,156702.0
2016-10-25 15:10:00,58.13,58.13,58.11,58.11,284542.0,44.7275,44.7275,44.7121,44.7121,284542.0
2016-10-25 15:20:00,58.11,58.13,58.11,58.13,152698.0,44.7121,44.7275,44.7121,44.7275,152698.0
2016-10-25 15:30:00,58.13,58.13,58.11,58.12,233894.0,44.7275,44.7275,44.7121,44.7198,233894.0
2016-10-25 15:40:00,58.12,58.15,58.1,58.12,759654.0,44.7198,44.7429,44.7044,44.7198,759654.0
2016-10-25 15:50:00,58.12,58.13,58.09,58.11,1437821.0,44.7198,44.7275,44.6967,44.7121,1437821.0
2016-10-26 09:30:00,57.84,57.89,57.82,57.87,405463.0,44.5044,44.5428,44.489,44.5275,405463.0
2016-10-26 09:40:00,57.87,57.91,57.83,57.87,470765.0,44.5275,44.5582,44.4967,44.5275,470765.0
2016-10-26 09:50:00,57.87,57.88,57.81,57.84,433356.0,44.5275,44.5351,44.4813,44.5044,433356.0
2016-10-26 10:00:00,57.84,57.86,57.78,57.83,478382.0,44.5044,44.5198,44.4582,44.4967,478382.0
2016-10-26 10:10:00,57.84,57.86,57.81,57.84,486981.0,44.5044,44.5198,44.4813,44.5044,486981.0
2016-10-26 10:20:00,57.84,57.85,57.79,57.81,219966.0,44.5044,44.5121,44.4659,44.4813,219966.0
2016-10-26 10:30:00,57.81,57.98,57.8,57.94,486781.0,44.4813,44.6121,44.4736,44.5813,486781.0
2016-10-26 10:40:00,57.93,57.96,57.91,57.95,230118.0,44.5736,44.5967,44.5582,44.589,230118.0
2016-10-26 10:50:00,57.95,58.01,57.92,57.99,467212.0,44.589,44.6352,44.5659,44.6198,467212.0
2016-10-26 11:00:00,58.0,58.05,57.99,58.02,622550.0,44.6275,44.666,44.6198,44.6429,622550.0
2016-10-26 11:10:00,58.02,58.04,57.97,57.97,197675.0,44.6429,44.6583,44.6044,44.6044,197675.0
2016-10-26 11:20:00,57.98,58.05,57.98,58.04,131647.0,44.6121,44.666,44.6121,44.6583,131647.0
2016-10-26 11:30:00,58.04,58.07,58.01,58.02,127117.0,44.6583,44.6813,44.6352,44.6429,127117.0
2016-10-26 11:40:00,58.02,58.03,57.98,58.01,265680.0,44.6429,44.6506,44.6121,44.6352,265680.0
2016-10-26 11:50:00,58.01,58.03,58.0,58.0,127276.0,44.6352,44.6506,44.6275,44.6275,127276.0
2016-10-26 12:00:00,58.0,58.02,57.99,58.02,51612.0,44.6275,44.6429,44.6198,44.6429,51612.0
2016-10-26 12:10:00,58.02,58.02,58.0,58.01,63316.0,44.6429,44.6429,44.6275,44.6352,63316.0
2016-10-26 12:20:00,58.0,58.01,57.98,57.99,74486.0,44.6275,44.6352,44.6121,44.6198,74486.0
2016-10-26 12:30:00,58.0,58.0,57.97,57.99,252684.0,44.6275,44.6275,44.6044,44.6198,252684.0
2016-10-26 12:40:00,57.99,58.0,57.98,57.98,139704.0,44.6198,44.6275,44.6121,44.6121,139704.0
2016-10-26 12:50:00,57.99,58.01,57.96,57.96,170403.0,44.6198,44.6352,44.5967,44.5967,170403.0
2016-10-26 13:00:00,57.97,57.98,57.94,57.94,112283.0,44.6044,44.6121,44.5813,44.5813,112283.0
2016-10-26 13:10:00,57.94,57.96,57.9,57.92,154455.0,44.5813,44.5967,44.5505,44.5659,154455.0
2016-10-26 13:20:00,57.92,57.92,57.9,57.91,184558.0,44.5659,44.5659,44.5505,44.5582,184558.0
2016-10-26 13:30:00,57.9,57.91,57.87,57.88,229495.0,44.5505,44.5582,44.5275,44.5351,229495.0
2016-10-26 13:40:00,57.88,57.88,57.83,57.86,86691.0,44.5351,44.5351,44.4967,44.5198,86691.0
2016-10-26 13:50:00,57.86,57.86,57.78,57.82,261605.0,44.5198,44.5198,44.4582,44.489,261605.0
2016-10-26 14:00:00,57.83,57.84,57.76,57.8,223639.0,44.4967,44.5044,44.4428,44.4736,223639.0
2016-10-26 14:10:00,57.8,57.84,57.79,57.8,249975.0,44.4736,44.5044,44.4659,44.4736,249975.0
2016-10-26 14:20:00,57.8,57.82,57.79,57.82,121217.0,44.4736,44.489,44.4659,44.489,121217.0
2016-10-26 14:30:00,57.81,57.87,57.8,57.86,92971.0,44.4813,44.5275,44.4736,44.5198,92971.0
2016-10-26 14:40:00,57.86,57.88,57.85,57.85,198759.0,44.5198,44.5351,44.5121,44.5121,198759.0
2016-10-26 14:50:00,57.85,57.89,57.84,57.88,177498.0,44.5121,44.5428,44.5044,44.5351,177498.0
2016-10-26 15:00:00,57.88,57.88,57.85,57.86,152642.0,44.5351,44.5351,44.5121,44.5198,152642.0
2016-10-26 15:10:00,57.86,57.88,57.85,57.87,320926.0,44.5198,44.5351,44.5121,44.5275,320926.0
2016-10-26 15:20:00,57.87,57.91,57.87,57.88,290841.0,44.5275,44.5582,44.5275,44.5351,290841.0
2016-10-26 15:30:00,57.88,57.91,57.88,57.91,157290.0,44.5351,44.5582,44.5351,44.5582,157290.0
2016-10-26 15:40:00,57.9,57.92,57.88,57.89,278143.0,44.5505,44.5659,44.5351,44.5428,278143.0
2016-10-26 15:50:00,57.89,57.9,57.84,57.87,1335463.0,44.5428,44.5505,44.5044,44.5275,1335463.0
2016-10-27 09:30:00,58.01,58.01,57.91,57.92,699716.0,44.6352,44.6352,44.5582,44.5659,699716.0
2016-10-27 09:40:00,57.91,57.93,57.88,57.89,383462.0,44.5582,44.5736,44.5351,44.5428,383462.0
2016-10-27 09:50:00,57.89,57.99,57.89,57.99,228147.0,44.5428,44.6198,44.5428,44.6198,228147.0
2016-10-27 10:00:00,58.0,58.01,57.88,57.9,151002.0,44.6275,44.6352,44.5351,44.5505,151002.0
2016-10-27 10:10:00,57.9,57.91,57.82,57.83,160118.0,44.5505,44.5582,44.489,44.4967,160118.0
2016-10-27 10:20:00,57.82,57.86,57.77,57.84,311299.0,44.489,44.5198,44.4505,44.5044,311299.0
2016-10-27 10:30:00,57.84,57.9,57.84,57.85,297987.0,44.5044,44.5505,44.5044,44.5121,297987.0
2016-10-27 10:40:00,57.85,57.91,57.83,57.9,182463.0,44.5121,44.5582,44.4967,44.5505,182463.0
2016-10-27 10:50:00,57.91,57.91,57.75,57.77,148653.0,44.5582,44.5582,44.4351,44.4505,148653.0
2016-10-27 11:00:00,57.77,57.9,57.75,57.89,157514.0,44.4505,44.5505,44.4351,44.5428,157514.0
2016-10-27 11:10:00,57.89,57.92,57.86,57.91,114813.0,44.5428,44.5659,44.5198,44.5582,114813.0
2016-10-27 11:20:00,57.92,57.96,57.91,57.92,202552.0,44.5659,44.5967,44.5582,44.5659,202552.0
2016-10-27 11:30:00,57.93,57.99,57.92,57.95,423312.0,44.5736,44.6198,44.5659,44.589,423312.0
2016-10-27 11:40:00,57.96,57.97,57.91,57.94,260232.0,44.5967,44.6044,44.5582,44.5813,260232.0
2016-10-27 11:50:00,57.94,58.03,57.93,58.01,192237.0,44.5813,44.6506,44.5736,44.6352,192237.0
2016-10-27 12:00:00,58.02,58.03,57.99,58.02,144227.0,44.6429,44.6506,44.6198,44.6429,144227.0
2016-10-27 12:10:00,58.03,58.04,57.97,57.97,194513.0,44.6506,44.6583,44.6044,44.6044,194513.0
2016-10-27 12:20:00,57.97,57.97,57.93,57.95,54638.0,44.6044,44.6044,44.5736,44.589,54638.0
2016-10-27 12:30:00,57.95,57.96,57.87,57.88,235423.0,44.589,44.5967,44.5275,44.5351,235423.0
2016-10-27 12:40:00,57.88,57.9,57.86,57.9,48629.0,44.5351,44.5505,44.5198,44.5505,48629.0
2016-10-27 12:50:00,57.89,57.93,57.88,57.91,86552.0,44.5428,44.5736,44.5351,44.5582,86552.0
2016-10-27 13:00:00,57.91,57.93,57.87,57.87,96898.0,44.5582,44.5736,44.5275,44.5275,96898.0
2016-10-27 13:10:00,57.88,57.92,57.87,57.91,187767.0,44.5351,44.5659,44.5275,44.5582,187767.0
2016-10-27 13:20:00,57.91,57.93,57.9,57.92,92263.0,44.5582,44.5736,44.5505,44.5659,92263.0
2016-10-27 13:30:00,57.92,57.95,57.89,57.94,109623.0,44.5659,44.589,44.5428,44.5813,109623.0
2016-10-27 13:40:00,57.95,57.95,57.91,57.92,113610.0,44.589,44.589,44.5582,44.5659,113610.0
2016-10-27 13:50:00,57.92,57.94,57.9,57.9,149927.0,44.5659,44.5813,44.5505,44.5505,149927.0
2016-10-27 14:00:00,57.91,57.93,57.9,57.91,124016.0,44.5582,44.5736,44.5505,44.5582,124016.0
2016-10-27 14:10:00,57.92,57.96,57.9,57.93,99497.0,44.5659,44.5967,44.5505,44.5736,99497.0
2016-10-27 14:20:00,57.93,57.95,57.91,57.94,120802.0,44.5736,44.589,44.5582,44.5813,120802.0
2016-10-27 14:30:00,57.93,57.94,57.87,57.9,281688.0,44.5736,44.5813,44.5275,44.5505,281688.0
2016-10-27 14:40:00,57.91,57.92,57.88,57.91,64419.0,44.5582,44.5659,44.5351,44.5582,64419.0
2016-10-27 14:50:00,57.91,57.92,57.88,57.9,167777.0,44.5582,44.5659,44.5351,44.5505,167777.0
2016-10-27 15:00:00,57.9,57.92,57.89,57.9,384288.0,44.5505,44.5659,44.5428,44.5505,384288.0
2016-10-27 15:10:00,57.91,57.91,57.83,57.84,281533.0,44.5582,44.5582,44.4967,44.5044,281533.0
2016-10-27 15:20:00,57.83,57.87,57.83,57.87,150541.0,44.4967,44.5275,44.4967,44.5275,150541.0
2016-10-27 15:30:00,57.86,57.88,57.85,57.85,122405.0,44.5198,44.5351,44.5121,44.5121,122405.0
2016-10-27 15:40:00,57.85,57.87,57.83,57.84,156636.0,44.5121,44.5275,44.4967,44.5044,156636.0
2016-10-27 15:50:00,57.83,57.84,57.81,57.83,527111.0,44.4967,44.5044,44.4813,44.4967,527111.0
2016-10-28 09:30:00,57.71,57.75,57.66,57.74,766099.0,44.4043,44.4351,44.3659,44.4274,766099.0
2016-10-28 09:40:00,57.74,57.78,57.71,57.76,302708.0,44.4274,44.4582,44.4043,44.4428,302708.0
2016-10-28 09:50:00,57.76,57.78,57.71,57.72,307978.0,44.4428,44.4582,44.4043,44.412,307978.0
2016-10-28 10:00:00,57.72,57.74,57.64,57.68,343413.0,44.412,44.4274,44.3505,44.3813,343413.0
2016-10-28 10:10:00,57.69,57.74,57.67,57.73,270410.0,44.389,44.4274,44.3736,44.4197,270410.0
2016-10-28 10:20:00,57.73,57.8,57.73,57.76,80731.0,44.4197,44.4736,44.4197,44.4428,80731.0
2016-10-28 10:30:00,57.76,57.91,57.75,57.9,318037.0,44.4428,44.5582,44.4351,44.5505,318037.0
2016-10-28 10:40:00,57.91,57.92,57.88,57.9,132607.0,44.5582,44.5659,44.5351,44.5505,132607.0
2016-10-28 10:50:00,57.89,57.9,57.8,57.81,137871.0,44.5428,44.5505,44.4736,44.4813,137871.0
2016-10-28 11:00:00,57.81,57.86,57.8,57.82,167071.0,44.4813,44.5198,44.4736,44.489,167071.0
2016-10-28 11:10:00,57.82,57.83,57.76,57.79,177444.0,44.489,44.4967,44.4428,44.4659,177444.0
2016-10-28 11:20:00,57.79,57.87,57.77,57.82,559453.0,44.4659,44.5275,44.4505,44.489,559453.0
2016-10-28 11:30:00,57.82,57.86,57.8,57.83,214683.0,44.489,44.5198,44.4736,44.4967,214683.0
2016-10-28 11:40:00,57.83,57.83,57.8,57.8,90674.0,44.4967,44.4967,44.4736,44.4736,90674.0
2016-10-28 11:50:00,57.8,57.83,57.79,57.8,114524.0,44.4736,44.4967,44.4659,44.4736,114524.0
2016-10-28 12:00:00,57.81,57.86,57.8,57.85,70547.0,44.4813,44.5198,44.4736,44.5121,70547.0
2016-10-28 12:10:00,57.85,57.87,57.83,57.85,265210.0,44.5121,44.5275,44.4967,44.5121,265210.0
2016-10-28 12:20:00,57.85,57.89,57.85,57.87,139415.0,44.5121,44.5428,44.5121,44.5275,139415.0
2016-10-28 12:30:00,57.88,57.88,57.85,57.86,119557.0,44.5351,44.5351,44.5121,44.5198,119557.0
2016-10-28 12:40:00,57.85,57.87,57.84,57.86,245088.0,44.5121,44.5275,44.5044,44.5198,245088.0
2016-10-28 12:50:00,57.86,57.89,57.85,57.86,122987.0,44.5198,44.5428,44.5121,44.5198,122987.0
2016-10-28 13:00:00,57.87,57.89,57.7,57.7,669364.0,44.5275,44.5428,44.3966,44.3966,669364.0
2016-10-28 13:10:00,57.7,57.81,57.66,57.79,522503.0,44.3966,44.4813,44.3659,44.4659,522503.0
2016-10-28 13:20:00,57.79,57.83,57.75,57.8,375354.0,44.4659,44.4967,44.4351,44.4736,375354.0
2016-10-28 13:30:00,57.79,57.79,57.71,57.73,741152.0,44.4659,44.4659,44.4043,44.4197,741152.0
2016-10-28 13:40:00,57.73,57.8,57.72,57.77,427268.0,44.4197,44.4736,44.412,44.4505,427268.0
2016-10-28 13:50:00,57.76,57.78,57.69,57.69,410919.0,44.4428,44.4582,44.389,44.389,410919.0
2016-10-28 14:00:00,57.7,57.76,57.65,57.69,324594.0,44.3966,44.4428,44.3582,44.389,324594.0
2016-10-28 14:10:00,57.7,57.77,57.67,57.73,429507.0,44.3966,44.4505,44.3736,44.4197,429507.0
2016-10-28 14:20:00,57.73,57.78,57.71,57.73,467194.0,44.4197,44.4582,44.4043,44.4197,467194.0
2016-10-28 14:30:00,57.74,57.81,57.71,57.74,350629.0,44.4274,44.4813,44.4043,44.4274,350629.0
2016-10-28 14:40:00,57.75,57.76,57.68,57.76,479971.0,44.4351,44.4428,44.3813,44.4428,479971.0
2016-10-28 14:50:00,57.75,57.84,57.75,57.83,252982.0,44.4351,44.5044,44.4351,44.4967,252982.0
2016-10-28 15:00:00,57.83,57.83,57.75,57.77,117131.0,44.4967,44.4967,44.4351,44.4505,117131.0
2016-10-28 15:10:00,57.77,57.78,57.73,57.78,203738.0,44.4505,44.4582,44.4197,44.4582,203738.0
2016-10-28 15:20:00,57.79,57.87,57.77,57.83,575784.0,44.4659,44.5275,44.4505,44.4967,575784.0
2016-10-28 15:30:00,57.83,57.83,57.73,57.75,353727.0,44.4967,44.4967,44.4197,44.4351,353727.0
2016-10-28 15:40:00,57.74,57.78,57.7,57.78,485298.0,44.4274,44.4582,44.3966,44.4582,485298.0
2016-10-28 15:50:00,57.78,57.82,57.75,57.79,1404416.0,44.4582,44.489,44.4351,44.4659,1404416.0
2016-10-31 09:30:00,57.75,57.77,57.71,57.73,1236539.0,44.4351,44.4505,44.4043,44.4197,1236539.0
2016-10-31 09:40:00,57.73,57.76,57.7,57.72,302518.0,44.4197,44.4428,44.3966,44.412,302518.0
2016-10-31 09:50:00,57.71,57.73,57.68,57.69,240927.0,44.4043,44.4197,44.3813,44.389,240927.0
2016-10-31 10:00:00,57.7,57.72,57.67,57.7,187631.0,44.3966,44.412,44.3736,44.3966,187631.0
2016-10-31 10:10:00,57.7,57.72,57.68,57.69,130146.0,44.3966,44.412,44.3813,44.389,130146.0
2016-10-31 10:20:00,57.69,57.72,57.68,57.71,116686.0,44.389,44.412,44.3813,44.4043,116686.0
2016-10-31 10:30:00,57.71,57.71,57.61,57.61,329503.0,44.4043,44.4043,44.3274,44.3274,329503.0
2016-10-31 10:40:00,57.61,57.63,57.58,57.62,519979.0,44.3274,44.3428,44.3043,44.3351,519979.0
2016-10-31 10:50:00,57.62,57.69,57.61,57.63,498417.0,44.3351,44.389,44.3274,44.3428,498417.0
2016-10-31 11:00:00,57.64,57.67,57.63,57.66,262402.0,44.3505,44.3736,44.3428,44.3659,262402.0
2016-10-31 11:10:00,57.66,57.71,57.65,57.7,367214.0,44.3659,44.4043,44.3582,44.3966,367214.0
2016-10-31 11:20:00,57.7,57.77,57.68,57.77,424816.0,44.3966,44.4505,44.3813,44.4505,424816.0
2016-10-31 11:30:00,57.77,57.81,57.76,57.77,381692.0,44.4505,44.4813,44.4428,44.4505,381692.0
2016-10-31 11:40:00,57.77,57.77,57.74,57.76,337910.0,44.4505,44.4505,44.4274,44.4428,337910.0
2016-10-31 11:50:00,57.76,57.87,57.76,57.87,601368.0,44.4428,44.5275,44.4428,44.5275,601368.0
2016-10-31 12:00:00,57.87,57.9,57.84,57.84,529861.0,44.5275,44.5505,44.5044,44.5044,529861.0
2016-10-31 12:10:00,57.84,57.87,57.83,57.87,676277.0,44.5044,44.5275,44.4967,44.5275,676277.0
2016-10-31 12:20:00,57.87,57.88,57.82,57.86,1627637.0,44.5275,44.5351,44.489,44.5198,1627637.0
2016-10-31 12:30:00,57.86,57.88,57.8,57.86,1366556.0,44.5198,44.5351,44.4736,44.5198,1366556.0
2016-10-31 12:40:00,57.85,57.86,57.82,57.83,351873.0,44.5121,44.5198,44.489,44.4967,351873.0
2016-10-31 12:50:00,57.83,57.85,57.82,57.85,94296.0,44.4967,44.5121,44.489,44.5121,94296.0
2016-10-31 13:00:00,57.85,57.86,57.82,57.83,112339.0,44.5121,44.5198,44.489,44.4967,112339.0
2016-10-31 13:10:00,57.82,57.83,57.78,57.8,142670.0,44.489,44.4967,44.4582,44.4736,142670.0
2016-10-31 13:20:00,57.8,57.82,57.78,57.81,184324.0,44.4736,44.489,44.4582,44.4813,184324.0
2016-10-31 13:30:00,57.8,57.83,57.8,57.82,62300.0,44.4736,44.4967,44.4736,44.489,62300.0
2016-10-31 13:40:00,57.82,57.85,57.8,57.85,125535.0,44.489,44.5121,44.4736,44.5121,125535.0
2016-10-31 13:50:00,57.85,57.86,57.8,57.8,110683.0,44.5121,44.5198,44.4736,44.4736,110683.0
2016-10-31 14:00:00,57.8,57.83,57.79,57.8,1074498.0,44.4736,44.4967,44.4659,44.4736,1074498.0
2016-10-31 14:10:00,57.8,57.81,57.76,57.78,569010.0,44.4736,44.4813,44.4428,44.4582,569010.0
2016-10-31 14:20:00,57.77,57.8,57.76,57.76,232788.0,44.4505,44.4736,44.4428,44.4428,232788.0
2016-10-31 14:30:00,57.77,57.79,57.76,57.79,215338.0,44.4505,44.4659,44.4428,44.4659,215338.0
2016-10-31 14:40:00,57.78,57.79,57.75,57.76,285122.0,44.4582,44.4659,44.4351,44.4428,285122.0
2016-10-31 14:50:00,57.75,57.78,57.74,57.76,313196.0,44.4351,44.4582,44.4274,44.4428,313196.0
2016-10-31 15:00:00,57.76,57.79,57.75,57.78,362796.0,44.4428,44.4659,44.4351,44.4582,362796.0
2016-10-31 15:10:00,57.78,57.8,57.78,57.79,185234.0,44.4582,44.4736,44.4582,44.4659,185234.0
2016-10-31 15:20:00,57.79,57.8,57.78,57.8,192247.0,44.4659,44.4736,44.4582,44.4736,192247.0
2016-10-31 15:30:00,57.8,57.83,57.79,57.8,409348.0,44.4736,44.4967,44.4659,44.4736,409348.0
2016-10-31 15:40:00,57.81,57.84,57.79,57.84,694734.0,44.4813,44.5044,44.4659,44.5044,694734.0
2016-10-31 15:50:00,57.84,57.85,57.79,57.81,1567262.0,44.5044,44.5121,44.4659,44.4813,1567262.0
2016-11-01 09:30:00,57.96,57.98,57.91,57.93,421847.0,44.5967,44.6121,44.5582,44.5736,421847.0
2016-11-01 09:40:00,57.93,57.95,57.88,57.92,1877408.0,44.5736,44.589,44.5351,44.5659,1877408.0
2016-11-01 09:50:00,57.93,57.94,57.87,57.89,509656.0,44.5736,44.5813,44.5275,44.5428,509656.0
2016-11-01 10:00:00,57.9,57.92,57.81,57.86,394585.0,44.5505,44.5659,44.4813,44.5198,394585.0
2016-11-01 10:10:00,57.86,57.87,57.81,57.86,509857.0,44.5198,44.5275,44.4813,44.5198,509857.0
2016-11-01 10:20:00,57.85,57.88,57.82,57.85,126526.0,44.5121,44.5351,44.489,44.5121,126526.0
2016-11-01 10:30:00,57.85,57.88,57.77,57.79,268023.0,44.5121,44.5351,44.4505,44.4659,268023.0
2016-11-01 10:40:00,57.78,57.8,57.74,57.79,155494.0,44.4582,44.4736,44.4274,44.4659,155494.0
2016-11-01 10:50:00,57.8,57.88,57.78,57.88,185083.0,44.4736,44.5351,44.4582,44.5351,185083.0
2016-11-01 11:00:00,57.87,57.91,57.87,57.89,444109.0,44.5275,44.5582,44.5275,44.5428,444109.0
2016-11-01 11:10:00,57.89,57.9,57.85,57.87,431513.0,44.5428,44.5505,44.5121,44.5275,431513.0
2016-11-01 11:20:00,57.87,57.89,57.84,57.85,197124.0,44.5275,44.5428,44.5044,44.5121,197124.0
2016-11-01 11:30:00,57.84,57.84,57.78,57.8,184437.0,44.5044,44.5044,44.4582,44.4736,184437.0
2016-11-01 11:40:00,57.8,57.82,57.76,57.78,157131.0,44.4736,44.489,44.4428,44.4582,157131.0
2016-11-01 11:50:00,57.78,57.79,57.68,57.71,187851.0,44.4582,44.4659,44.3813,44.4043,187851.0
2016-11-01 12:00:00,57.71,57.74,57.66,57.66,250977.0,44.4043,44.4274,44.3659,44.3659,250977.0
2016-11-01 12:10:00,57.65,57.69,57.63,57.67,230731.0,44.3582,44.389,44.3428,44.3736,230731.0
2016-11-01 12:20:00,57.67,57.69,57.58,57.58,232057.0,44.3736,44.389,44.3043,44.3043,232057.0
2016-11-01 12:30:00,57.59,57.67,57.57,57.63,736172.0,44.312,44.3736,44.2966,44.3428,736172.0
2016-11-01 12:40:00,57.63,57.65,57.56,57.56,445570.0,44.3428,44.3582,44.2889,44.2889,445570.0
2016-11-01 12:50:00,57.55,57.62,57.54,57.61,121808.0,44.2812,44.3351,44.2735,44.3274,121808.0
2016-11-01 13:00:00,57.61,57.63,57.57,57.57,194273.0,44.3274,44.3428,44.2966,44.2966,194273.0
2016-11-01 13:10:00,57.57,57.61,57.55,57.56,133704.0,44.2966,44.3274,44.2812,44.2889,133704.0
2016-11-01 13:20:00,57.57,57.57,57.52,57.55,162806.0,44.2966,44.2966,44.2581,44.2812,162806.0
2016-11-01 13:30:00,57.55,57.55,57.5,57.5,210163.0,44.2812,44.2812,44.2428,44.2428,210163.0
2016-11-01 13:40:00,57.5,57.52,57.43,57.46,170187.0,44.2428,44.2581,44.1889,44.212,170187.0
2016-11-01 13:50:00,57.47,57.49,57.44,57.47,282333.0,44.2197,44.2351,44.1966,44.2197,282333.0
2016-11-01 14:00:00,57.47,57.49,57.43,57.45,383490.0,44.2197,44.2351,44.1889,44.2043,383490.0
2016-11-01 14:10:00,57.45,57.48,57.38,57.43,470740.0,44.2043,44.2274,44.1504,44.1889,470740.0
2016-11-01 14:20:00,57.43,57.55,57.42,57.52,471332.0,44.1889,44.2812,44.1812,44.2581,471332.0
2016-11-01 14:30:00,57.52,57.56,57.48,57.53,646589.0,44.2581,44.2889,44.2274,44.2658,646589.0
2016-11-01 14:40:00,57.53,57.55,57.48,57.49,380294.0,44.2658,44.2812,44.2274,44.2351,380294.0
2016-11-01 14:50:00,57.49,57.54,57.49,57.51,341085.0,44.2351,44.2735,44.2351,44.2505,341085.0
2016-11-01 15:00:00,57.5,57.53,57.46,57.52,442991.0,44.2428,44.2658,44.212,44.2581,442991.0
2016-11-01 15:10:00,57.52,57.55,57.48,57.54,570085.0,44.2581,44.2812,44.2274,44.2735,570085.0
2016-11-01 15:20:00,57.54,57.55,57.51,57.54,343761.0,44.2735,44.2812,44.2505,44.2735,343761.0
2016-11-01 15:30:00,57.55,57.57,57.52,57.56,426984.0,44.2812,44.2966,44.2581,44.2889,426984.0
2016-11-01 15:40:00,57.56,57.62,57.54,57.61,552216.0,44.2889,44.3351,44.2735,44.3274,552216.0
2016-11-01 15:50:00,57.61,57.62,57.56,57.58,1179534.0,44.3274,44.3351,44.2889,44.3043,1179534.0
2016-11-02 09:30:00,57.53,57.56,57.45,57.54,489643.0,44.2658,44.2889,44.2043,44.2735,489643.0
2016-11-02 09:40:00,57.55,57.58,57.51,57.57,156873.0,44.2812,44.3043,44.2505,44.2966,156873.0
2016-11-02 09:50:00,57.57,57.59,57.52,57.57,118682.0,44.2966,44.312,44.2581,44.2966,118682.0
2016-11-02 10:00:00,57.57,57.61,57.53,57.55,306587.0,44.2966,44.3274,44.2658,44.2812,306587.0
2016-11-02 10:10:00,57.55,57.58,57.52,57.53,255083.0,44.2812,44.3043,44.2581,44.2658,255083.0
2016-11-02 10:20:00,57.52,57.54,57.48,57.51,150235.0,44.2581,44.2735,44.2274,44.2505,150235.0
2016-11-02 10:30:00,57.5,57.51,57.39,57.48,429266.0,44.2428,44.2505,44.1581,44.2274,429266.0
2016-11-02 10:40:00,57.47,57.47,57.39,57.42,179699.0,44.2197,44.2197,44.1581,44.1812,179699.0
2016-11-02 10:50:00,57.42,57.43,57.33,57.34,221083.0,44.1812,44.1889,44.112,44.1196,221083.0
2016-11-02 11:00:00,57.34,57.38,57.33,57.38,337950.0,44.1196,44.1504,44.112,44.1504,337950.0
2016-11-02 11:10:00,57.38,57.45,57.37,57.42,193652.0,44.1504,44.2043,44.1427,44.1812,193652.0
2016-11-02 11:20:00,57.43,57.44,57.39,57.4,203587.0,44.1889,44.1966,44.1581,44.1658,203587.0
2016-11-02 11:30:00,57.4,57.42,57.31,57.34,164875.0,44.1658,44.1812,44.0966,44.1196,164875.0
2016-11-02 11:40:00,57.35,57.38,57.3,57.36,164048.0,44.1273,44.1504,44.0889,44.135,164048.0
2016-11-02 11:50:00,57.36,57.36,57.31,57.33,193814.0,44.135,44.135,44.0966,44.112,193814.0
2016-11-02 12:00:00,57.33,57.36,57.31,57.36,213153.0,44.112,44.135,44.0966,44.135,213153.0
2016-11-02 12:10:00,57.36,57.39,57.35,57.39,98261.0,44.135,44.1581,44.1273,44.1581,98261.0
2016-11-02 12:20:00,57.38,57.39,57.32,57.34,1291139.0,44.1504,44.1581,44.1043,44.1196,1291139.0
2016-11-02 12:30:00,57.34,57.35,57.28,57.31,821659.0,44.1196,44.1273,44.0735,44.0966,821659.0
2016-11-02 12:40:00,57.31,57.34,57.3,57.33,301788.0,44.0966,44.1196,44.0889,44.112,301788.0
2016-11-02 12:50:00,57.33,57.34,57.3,57.32,269973.0,44.112,44.1196,44.0889,44.1043,269973.0
2016-11-02 13:00:00,57.32,57.35,57.27,57.27,139189.0,44.1043,44.1273,44.0658,44.0658,139189.0
2016-11-02 13:10:00,57.27,57.27,57.16,57.18,196890.0,44.0658,44.0658,43.9811,43.9965,196890.0
2016-11-02 13:20:00,57.17,57.25,57.17,57.25,153308.0,43.9888,44.0504,43.9888,44.0504,153308.0
2016-11-02 13:30:00,57.24,57.26,57.17,57.19,725174.0,44.0427,44.0581,43.9888,44.0042,725174.0
2016-11-02 13:40:00,57.19,57.22,57.18,57.2,251788.0,44.0042,44.0273,43.9965,44.0119,251788.0
2016-11-02 13:50:00,57.21,57.24,57.19,57.19,242390.0,44.0196,44.0427,44.0042,44.0042,242390.0
2016-11-02 14:00:00,57.2,57.26,57.1,57.13,840818.0,44.0119,44.0581,43.935,43.9581,840818.0
2016-11-02 14:10:00,57.13,57.22,57.11,57.2,641076.0,43.9581,44.0273,43.9427,44.0119,641076.0
2016-11-02 14:20:00,57.2,57.3,57.18,57.27,475957.0,44.0119,44.0889,43.9965,44.0658,475957.0
2016-11-02 14:30:00,57.26,57.32,57.23,57.28,806256.0,44.0581,44.1043,44.035,44.0735,806256.0
2016-11-02 14:40:00,57.29,57.31,57.22,57.24,289112.0,44.0812,44.0966,44.0273,44.0427,289112.0
2016-11-02 14:50:00,57.24,57.28,57.21,57.24,428143.0,44.0427,44.0735,44.0196,44.0427,428143.0
2016-11-02 15:00:00,57.24,57.29,57.22,57.28,325720.0,44.0427,44.0812,44.0273,44.0735,325720.0
2016-11-02 15:10:00,57.28,57.29,57.21,57.22,289977.0,44.0735,44.0812,44.0196,44.0273,289977.0
2016-11-02 15:20:00,57.22,57.3,57.22,57.29,275364.0,44.0273,44.0889,44.0273,44.0812,275364.0
2016-11-02 15:30:00,57.28,57.3,57.23,57.23,320332.0,44.0735,44.0889,44.035,44.035,320332.0
2016-11-02 15:40:00,57.24,57.27,57.23,57.26,631953.0,44.0427,44.0658,44.035,44.0581,631953.0
2016-11-02 15:50:00,57.27,57.27,57.17,57.18,1727520.0,44.0658,44.0658,43.9888,43.9965,1727520.0
2016-11-03 09:30:00,57.38,57.41,57.35,57.4,602654.0,44.1504,44.1735,44.1273,44.1658,602654.0
2016-11-03 09:40:00,57.4,57.42,57.36,57.39,162483.0,44.1658,44.1812,44.135,44.1581,162483.0
2016-11-03 09:50:00,57.39,57.4,57.34,57.36,153206.0,44.1581,44.1658,44.1196,44.135,153206.0
2016-11-03 10:00:00,57.36,57.37,57.29,57.34,214471.0,44.135,44.1427,44.0812,44.1196,214471.0
2016-11-03 10:10:00,57.32,57.33,57.24,57.28,144213.0,44.1043,44.112,44.0427,44.0735,144213.0
2016-11-03 10:20:00,57.28,57.37,57.28,57.36,118309.0,44.0735,44.1427,44.0735,44.135,118309.0
2016-11-03 10:30:00,57.36,57.4,57.34,57.37,129674.0,44.135,44.1658,44.1196,44.1427,129674.0
2016-11-03 10:40:00,57.36,57.41,57.34,57.37,116815.0,44.135,44.1735,44.1196,44.1427,116815.0
2016-11-03 10:50:00,57.37,57.38,57.31,57.34,240828.0,44.1427,44.1504,44.0966,44.1196,240828.0
2016-11-03 11:00:00,57.34,57.36,57.3,57.34,142620.0,44.1196,44.135,44.0889,44.1196,142620.0
2016-11-03 11:10:00,57.33,57.35,57.3,57.33,112568.0,44.112,44.1273,44.0889,44.112,112568.0
2016-11-03 11:20:00,57.34,57.35,57.32,57.33,115917.0,44.1196,44.1273,44.1043,44.112,115917.0
2016-11-03 11:30:00,57.34,57.37,57.33,57.35,109352.0,44.1196,44.1427,44.112,44.1273,109352.0
2016-11-03 11:40:00,57.35,57.36,57.3,57.32,105750.0,44.1273,44.135,44.0889,44.1043,105750.0
2016-11-03 11:50:00,57.32,57.35,57.3,57.35,88835.0,44.1043,44.1273,44.0889,44.1273,88835.0
2016-11-03 12:00:00,57.34,57.36,57.3,57.31,158815.0,44.1196,44.135,44.0889,44.0966,158815.0
2016-11-03 12:10:00,57.31,57.32,57.27,57.28,134592.0,44.0966,44.1043,44.0658,44.0735,134592.0
2016-11-03 12:20:00,57.27,57.3,57.23,57.23,271023.0,44.0658,44.0889,44.035,44.035,271023.0
2016-11-03 12:30:00,57.23,57.24,57.16,57.17,301164.0,44.035,44.0427,43.9811,43.9888,301164.0
2016-11-03 12:40:00,57.18,57.21,57.12,57.15,145165.0,43.9965,44.0196,43.9504,43.9735,145165.0
2016-11-03 12:50:00,57.15,57.21,57.14,57.2,115442.0,43.9735,44.0196,43.9658,44.0119,115442.0
2016-11-03 13:00:00,57.2,57.21,57.18,57.2,136299.0,44.0119,44.0196,43.9965,44.0119,136299.0
2016-11-03 13:10:00,57.21,57.22,57.18,57.2,60697.0,44.0196,44.0273,43.9965,44.0119,60697.0
2016-11-03 13:20:00,57.19,57.24,57.17,57.23,207824.0,44.0042,44.0427,43.9888,44.035,207824.0
2016-11-03 13:30:00,57.23,57.23,57.18,57.2,147314.0,44.035,44.035,43.9965,44.0119,147314.0
2016-11-03 13:40:00,57.19,57.21,57.17,57.2,64150.0,44.0042,44.0196,43.9888,44.0119,64150.0
2016-11-03 13:50:00,57.2,57.22,57.18,57.2,91764.0,44.0119,44.0273,43.9965,44.0119,91764.0
2016-11-03 14:00:00,57.2,57.25,57.18,57.24,131717.0,44.0119,44.0504,43.9965,44.0427,131717.0
2016-11-03 14:10:00,57.24,57.28,57.19,57.2,175491.0,44.0427,44.0735,44.0042,44.0119,175491.0
2016-11-03 14:20:00,57.2,57.22,57.18,57.2,361018.0,44.0119,44.0273,43.9965,44.0119,361018.0
2016-11-03 14:30:00,57.2,57.21,57.16,57.17,202508.0,44.0119,44.0196,43.9811,43.9888,202508.0
2016-11-03 14:40:00,57.17,57.18,57.13,57.15,154196.0,43.9888,43.9965,43.9581,43.9735,154196.0
2016-11-03 14:50:00,57.15,57.19,57.14,57.19,184980.0,43.9735,44.0042,43.9658,44.0042,184980.0
2016-11-03 15:00:00,57.18,57.2,57.12,57.13,264141.0,43.9965,44.0119,43.9504,43.9581,264141.0
2016-11-03 15:10:00,57.13,57.15,57.11,57.12,364012.0,43.9581,43.9735,43.9427,43.9504,364012.0
2016-11-03 15:20:00,57.11,57.15,57.1,57.14,218434.0,43.9427,43.9735,43.935,43.9658,218434.0
2016-11-03 15:30:00,57.14,57.14,57.05,57.05,476688.0,43.9658,43.9658,43.8965,43.8965,476688.0
2016-11-03 15:40:00,57.05,57.1,57.03,57.07,2171246.0,43.8965,43.935,43.8811,43.9119,2171246.0
2016-11-03 15:50:00,57.07,57.14,57.05,57.14,1019113.0,43.9119,43.9658,43.8965,43.9658,1019113.0
2016-11-04 09:30:00,56.73,56.75,56.64,56.71,997846.0,43.6503,43.6657,43.581,43.6349,997846.0
2016-11-04 09:40:00,56.71,56.71,56.65,56.66,238295.0,43.6349,43.6349,43.5887,43.5964,238295.0
2016-11-04 09:50:00,56.66,56.7,56.6,56.62,481608.0,43.5964,43.6272,43.5503,43.5657,481608.0
2016-11-04 10:00:00,56.62,56.71,56.62,56.66,177234.0,43.5657,43.6349,43.5657,43.5964,177234.0
2016-11-04 10:10:00,56.66,56.7,56.63,56.67,229730.0,43.5964,43.6272,43.5733,43.6041,229730.0
2016-11-04 10:20:00,56.68,56.72,56.65,56.7,234863.0,43.6118,43.6426,43.5887,43.6272,234863.0
2016-11-04 10:30:00,56.69,56.78,56.67,56.78,1220423.0,43.6195,43.6888,43.6041,43.6888,1220423.0
2016-11-04 10:40:00,56.78,56.8,56.74,56.77,163790.0,43.6888,43.7042,43.658,43.6811,163790.0
2016-11-04 10:50:00,56.77,56.82,56.76,56.79,753996.0,43.6811,43.7195,43.6734,43.6965,753996.0
2016-11-04 11:00:00,56.79,56.88,56.78,56.83,192235.0,43.6965,43.7657,43.6888,43.7272,192235.0
2016-11-04 11:10:00,56.83,56.85,56.79,56.82,228973.0,43.7272,43.7426,43.6965,43.7195,228973.0
2016-11-04 11:20:00,56.83,56.83,56.77,56.8,165450.0,43.7272,43.7272,43.6811,43.7042,165450.0
2016-11-04 11:30:00,56.8,56.81,56.73,56.76,161199.0,43.7042,43.7118,43.6503,43.6734,161199.0
2016-11-04 11:40:00,56.75,56.79,56.75,56.77,291525.0,43.6657,43.6965,43.6657,43.6811,291525.0
2016-11-04 11:50:00,56.76,56.78,56.74,56.77,346647.0,43.6734,43.6888,43.658,43.6811,346647.0
2016-11-04 12:00:00,56.76,56.84,56.76,56.83,202318.0,43.6734,43.7349,43.6734,43.7272,202318.0
2016-11-04 12:10:00,56.83,56.9,56.81,56.88,199634.0,43.7272,43.7811,43.7118,43.7657,199634.0
2016-11-04 12:20:00,56.88,56.91,56.83,56.86,337528.0,43.7657,43.7888,43.7272,43.7503,337528.0
2016-11-04 12:30:00,56.87,56.87,56.81,56.82,534087.0,43.758,43.758,43.7118,43.7195,534087.0
2016-11-04 12:40:00,56.81,56.83,56.79,56.82,188682.0,43.7118,43.7272,43.6965,43.7195,188682.0
2016-11-04 12:50:00,56.82,56.86,56.81,56.85,122436.0,43.7195,43.7503,43.7118,43.7426,122436.0
2016-11-04 13:00:00,56.85,56.86,56.83,56.84,93816.0,43.7426,43.7503,43.7272,43.7349,93816.0
2016-11-04 13:10:00,56.84,56.87,56.83,56.85,304363.0,43.7349,43.758,43.7272,43.7426,304363.0
2016-11-04 13:20:00,56.85,56.85,56.8,56.82,103233.0,43.7426,43.7426,43.7042,43.7195,103233.0
2016-11-04 13:30:00,56.82,56.83,56.81,56.82,133749.0,43.7195,43.7272,43.7118,43.7195,133749.0
2016-11-04 13:40:00,56.81,56.82,56.79,56.82,176315.0,43.7118,43.7195,43.6965,43.7195,176315.0
2016-11-04 13:50:00,56.81,56.81,56.76,56.78,123903.0,43.7118,43.7118,43.6734,43.6888,123903.0
2016-11-04 14:00:00,56.78,56.8,56.75,56.78,1400138.0,43.6888,43.7042,43.6657,43.6888,1400138.0
2016-11-04 14:10:00,56.78,56.81,56.77,56.79,210845.0,43.6888,43.7118,43.6811,43.6965,210845.0
2016-11-04 14:20:00,56.79,56.79,56.76,56.78,263600.0,43.6965,43.6965,43.6734,43.6888,263600.0
2016-11-04 14:30:00,56.77,56.77,56.71,56.73,166749.0,43.6811,43.6811,43.6349,43.6503,166749.0
2016-11-04 14:40:00,56.73,56.74,56.66,56.67,202340.0,43.6503,43.658,43.5964,43.6041,202340.0
2016-11-04 14:50:00,56.67,56.69,56.65,56.67,298451.0,43.6041,43.6195,43.5887,43.6041,298451.0
2016-11-04 15:00:00,56.67,56.67,56.61,56.62,344680.0,43.6041,43.6041,43.558,43.5657,344680.0
2016-11-04 15:10:00,56.62,56.67,56.6,56.65,359129.0,43.5657,43.6041,43.5503,43.5887,359129.0
2016-11-04 15:20:00,56.64,56.65,56.62,56.63,201556.0,43.581,43.5887,43.5657,43.5733,201556.0
2016-11-04 15:30:00,56.62,56.64,56.56,56.6,598930.0,43.5657,43.581,43.5195,43.5503,598930.0
2016-11-04 15:40:00,56.6,56.61,56.57,56.61,522277.0,43.5503,43.558,43.5272,43.558,522277.0
2016-11-04 15:50:00,56.61,56.61,56.54,56.56,1482258.0,43.558,43.558,43.5041,43.5195,1482258.0
2016-11-07 09:30:00,57.28,57.32,57.23,57.31,696484.0,44.0735,44.1043,44.035,44.0966,696484.0
2016-11-07 09:40:00,57.31,57.34,57.26,57.27,312782.0,44.0966,44.1196,44.0581,44.0658,312782.0
2016-11-07 09:50:00,57.27,57.27,57.22,57.22,389828.0,44.0658,44.0658,44.0273,44.0273,389828.0
2016-11-07 10:00:00,57.23,57.25,57.17,57.19,243219.0,44.035,44.0504,43.9888,44.0042,243219.0
2016-11-07 10:10:00,57.19,57.19,57.15,57.17,225081.0,44.0042,44.0042,43.9735,43.9888,225081.0
2016-11-07 10:20:00,57.17,57.18,57.15,57.17,166299.0,43.9888,43.9965,43.9735,43.9888,166299.0
2016-11-07 10:30:00,57.17,57.24,57.15,57.19,171301.0,43.9888,44.0427,43.9735,44.0042,171301.0
2016-11-07 10:40:00,57.19,57.21,57.18,57.19,108193.0,44.0042,44.0196,43.9965,44.0042,108193.0
2016-11-07 10:50:00,57.2,57.25,57.17,57.23,199433.0,44.0119,44.0504,43.9888,44.035,199433.0
2016-11-07 11:00:00,57.23,57.27,57.22,57.24,242982.0,44.035,44.0658,44.0273,44.0427,242982.0
2016-11-07 11:10:00,57.25,57.29,57.24,57.26,168472.0,44.0504,44.0812,44.0427,44.0581,168472.0
2016-11-07 11:20:00,57.27,57.29,57.23,57.24,918028.0,44.0658,44.0812,44.035,44.0427,918028.0
2016-11-07 11:30:00,57.24,57.31,57.24,57.28,315795.0,44.0427,44.0966,44.0427,44.0735,315795.0
2016-11-07 11:40:00,57.29,57.34,57.28,57.3,125393.0,44.0812,44.1196,44.0735,44.0889,125393.0
2016-11-07 11:50:00,57.3,57.33,57.3,57.31,149929.0,44.0889,44.112,44.0889,44.0966,149929.0
2016-11-07 12:00:00,57.31,57.34,57.3,57.3,160470.0,44.0966,44.1196,44.0889,44.0889,160470.0
2016-11-07 12:10:00,57.3,57.32,57.3,57.3,83390.0,44.0889,44.1043,44.0889,44.0889,83390.0
2016-11-07 12:20:00,57.3,57.31,57.28,57.3,128741.0,44.0889,44.0966,44.0735,44.0889,128741.0
2016-11-07 12:30:00,57.3,57.3,57.24,57.25,666941.0,44.0889,44.0889,44.0427,44.0504,666941.0
2016-11-07 12:40:00,57.25,57.27,57.23,57.27,326443.0,44.0504,44.0658,44.035,44.0658,326443.0
2016-11-07 12:50:00,57.27,57.31,57.26,57.3,849487.0,44.0658,44.0966,44.0581,44.0889,849487.0
2016-11-07 13:00:00,57.3,57.31,57.28,57.29,1319392.0,44.0889,44.0966,44.0735,44.0812,1319392.0
2016-11-07 13:10:00,57.29,57.29,57.25,57.26,537494.0,44.0812,44.0812,44.0504,44.0581,537494.0
2016-11-07 13:20:00,57.26,57.26,57.23,57.25,290498.0,44.0581,44.0581,44.035,44.0504,290498.0
2016-11-07 13:30:00,57.25,57.28,57.25,57.26,353529.0,44.0504,44.0735,44.0504,44.0581,353529.0
2016-11-07 13:40:00,57.27,57.28,57.26,57.28,224616.0,44.0658,44.0735,44.0581,44.0735,224616.0
2016-11-07 13:50:00,57.28,57.31,57.27,57.31,477788.0,44.0735,44.0966,44.0658,44.0966,477788.0
2016-11-07 14:00:00,57.3,57.31,57.28,57.28,382987.0,44.0889,44.0966,44.0735,44.0735,382987.0
2016-11-07 14:10:00,57.28,57.31,57.28,57.3,738283.0,44.0735,44.0966,44.0735,44.0889,738283.0
2016-11-07 14:20:00,57.3,57.3,57.27,57.29,321593.0,44.0889,44.0889,44.0658,44.0812,321593.0
2016-11-07 14:30:00,57.29,57.29,57.26,57.27,282429.0,44.0812,44.0812,44.0581,44.0658,282429.0
2016-11-07 14:40:00,57.27,57.28,57.22,57.24,477492.0,44.0658,44.0735,44.0273,44.0427,477492.0
2016-11-07 14:50:00,57.24,57.26,57.23,57.26,338892.0,44.0427,44.0581,44.035,44.0581,338892.0
2016-11-07 15:00:00,57.26,57.26,57.22,57.23,459969.0,44.0581,44.0581,44.0273,44.035,459969.0
2016-11-07 15:10:00,57.23,57.27,57.22,57.25,517696.0,44.035,44.0658,44.0273,44.0504,517696.0
2016-11-07 15:20:00,57.25,57.29,57.25,57.28,527058.0,44.0504,44.0812,44.0504,44.0735,527058.0
2016-11-07 15:30:00,57.28,57.29,57.25,57.28,313148.0,44.0735,44.0812,44.0504,44.0735,313148.0
2016-11-07 15:40:00,57.27,57.35,57.27,57.35,707334.0,44.0658,44.1273,44.0658,44.1273,707334.0
2016-11-07 15:50:00,57.35,57.38,57.33,57.36,2174859.0,44.1273,44.1504,44.112,44.135,2174859.0
2016-11-08 09:30:00,57.18,57.23,57.14,57.22,594691.0,43.9965,44.035,43.9658,44.0273,594691.0
2016-11-08 09:40:00,57.22,57.23,57.16,57.17,502402.0,44.0273,44.035,43.9811,43.9888,502402.0
2016-11-08 09:50:00,57.16,57.18,57.13,57.18,284358.0,43.9811,43.9965,43.9581,43.9965,284358.0
2016-11-08 10:00:00,57.17,57.22,57.17,57.2,328487.0,43.9888,44.0273,43.9888,44.0119,328487.0
2016-11-08 10:10:00,57.2,57.23,57.19,57.23,308709.0,44.0119,44.035,44.0042,44.035,308709.0
2016-11-08 10:20:00,57.23,57.27,57.22,57.26,244101.0,44.035,44.0658,44.0273,44.0581,244101.0
2016-11-08 10:30:00,57.26,57.31,57.26,57.3,389338.0,44.0581,44.0966,44.0581,44.0889,389338.0
2016-11-08 10:40:00,57.3,57.32,57.27,57.3,330456.0,44.0889,44.1043,44.0658,44.0889,330456.0
2016-11-08 10:50:00,57.31,57.33,57.28,57.33,239781.0,44.0966,44.112,44.0735,44.112,239781.0
2016-11-08 11:00:00,57.33,57.4,57.3,57.39,347158.0,44.112,44.1658,44.0889,44.1581,347158.0
2016-11-08 11:10:00,57.39,57.47,57.36,57.45,332478.0,44.1581,44.2197,44.135,44.2043,332478.0
2016-11-08 11:20:00,57.46,57.51,57.42,57.43,502346.0,44.212,44.2505,44.1812,44.1889,502346.0
2016-11-08 11:30:00,57.43,57.51,57.42,57.43,568459.0,44.1889,44.2505,44.1812,44.1889,568459.0
2016-11-08 11:40:00,57.44,57.44,57.41,57.42,287983.0,44.1966,44.1966,44.1735,44.1812,287983.0
2016-11-08 11:50:00,57.41,57.46,57.41,57.46,369289.0,44.1735,44.212,44.1735,44.212,369289.0
2016-11-08 12:00:00,57.46,57.49,57.44,57.48,274184.0,44.212,44.2351,44.1966,44.2274,274184.0
2016-11-08 12:10:00,57.48,57.55,57.47,57.54,260842.0,44.2274,44.2812,44.2197,44.2735,260842.0
2016-11-08 12:20:00,57.54,57.58,57.53,57.54,244482.0,44.2735,44.3043,44.2658,44.2735,244482.0
2016-11-08 12:30:00,57.55,57.55,57.5,57.54,300018.0,44.2812,44.2812,44.2428,44.2735,300018.0
2016-11-08 12:40:00,57.54,57.61,57.52,57.6,468019.0,44.2735,44.3274,44.2581,44.3197,468019.0
2016-11-08 12:50:00,57.6,57.66,57.6,57.66,221548.0,44.3197,44.3659,44.3197,44.3659,221548.0
2016-11-08 13:00:00,57.66,57.68,57.58,57.59,548433.0,44.3659,44.3813,44.3043,44.312,548433.0
2016-11-08 13:10:00,57.59,57.62,57.56,57.58,181606.0,44.312,44.3351,44.2889,44.3043,181606.0
2016-11-08 13:20:00,57.58,57.62,57.57,57.61,158754.0,44.3043,44.3351,44.2966,44.3274,158754.0
2016-11-08 13:30:00,57.62,57.62,57.58,57.61,244281.0,44.3351,44.3351,44.3043,44.3274,244281.0
2016-11-08 13:40:00,57.6,57.63,57.58,57.6,221437.0,44.3197,44.3428,44.3043,44.3197,221437.0
2016-11-08 13:50:00,57.6,57.6,57.55,57.58,174572.0,44.3197,44.3197,44.2812,44.3043,174572.0
2016-11-08 14:00:00,57.58,57.58,57.54,57.54,195355.0,44.3043,44.3043,44.2735,44.2735,195355.0
2016-11-08 14:10:00,57.54,57.55,57.47,57.51,324060.0,44.2735,44.2812,44.2197,44.2505,324060.0
2016-11-08 14:20:00,57.51,57.55,57.51,57.53,213916.0,44.2505,44.2812,44.2505,44.2658,213916.0
2016-11-08 14:30:00,57.53,57.54,57.49,57.52,193811.0,44.2658,44.2735,44.2351,44.2581,193811.0
2016-11-08 14:40:00,57.52,57.53,57.45,57.49,297065.0,44.2581,44.2658,44.2043,44.2351,297065.0
2016-11-08 14:50:00,57.5,57.54,57.49,57.53,392735.0,44.2428,44.2735,44.2351,44.2658,392735.0
2016-11-08 15:00:00,57.53,57.59,57.51,57.57,353679.0,44.2658,44.312,44.2505,44.2966,353679.0
2016-11-08 15:10:00,57.58,57.6,57.53,57.54,273587.0,44.3043,44.3197,44.2658,44.2735,273587.0
2016-11-08 15:20:00,57.53,57.58,57.53,57.57,345180.0,44.2658,44.3043,44.2658,44.2966,345180.0
2016-11-08 15:30:00,57.57,57.62,57.56,57.61,478789.0,44.2966,44.3351,44.2889,44.3274,478789.0
2016-11-08 15:40:00,57.61,57.62,57.57,57.59,489711.0,44.3274,44.3351,44.2966,44.312,489711.0
2016-11-08 15:50:00,57.59,57.59,57.49,57.53,1612501.0,44.312,44.312,44.2351,44.2658,1612501.0
2016-11-09 09:30:00,57.07,57.28,57.01,57.14,1735765.0,43.9119,44.0735,43.8657,43.9658,1735765.0
2016-11-09 09:40:00,57.14,57.34,57.09,57.33,1168213.0,43.9658,44.1196,43.9273,44.112,1168213.0
2016-11-09 09:50:00,57.33,57.38,57.27,57.3,995120.0,44.112,44.1504,44.0658,44.0889,995120.0
2016-11-09 10:00:00,57.31,57.31,57.19,57.19,1144008.0,44.0966,44.0966,44.0042,44.0042,1144008.0
2016-11-09 10:10:00,57.18,57.23,57.09,57.09,1000063.0,43.9965,44.035,43.9273,43.9273,1000063.0
2016-11-09 10:20:00,57.09,57.19,57.08,57.16,597591.0,43.9273,44.0042,43.9196,43.9811,597591.0
2016-11-09 10:30:00,57.16,57.17,57.05,57.07,484812.0,43.9811,43.9888,43.8965,43.9119,484812.0
2016-11-09 10:40:00,57.08,57.17,57.06,57.11,592592.0,43.9196,43.9888,43.9042,43.9427,592592.0
2016-11-09 10:50:00,57.12,57.29,57.1,57.26,558898.0,43.9504,44.0812,43.935,44.0581,558898.0
2016-11-09 11:00:00,57.26,57.42,57.24,57.38,696446.0,44.0581,44.1812,44.0427,44.1504,696446.0
2016-11-09 11:10:00,57.37,57.51,57.37,57.5,583444.0,44.1427,44.2505,44.1427,44.2428,583444.0
2016-11-09 11:20:00,57.49,57.59,57.47,57.57,466494.0,44.2351,44.312,44.2197,44.2966,466494.0
2016-11-09 11:30:00,57.56,57.68,57.56,57.65,568582.0,44.2889,44.3813,44.2889,44.3582,568582.0
2016-11-09 11:40:00,57.65,57.69,57.59,57.69,528618.0,44.3582,44.389,44.312,44.389,528618.0
2016-11-09 11:50:00,57.68,57.77,57.66,57.68,1105046.0,44.3813,44.4505,44.3659,44.3813,1105046.0
2016-11-09 12:00:00,57.69,57.71,57.58,57.59,332223.0,44.389,44.4043,44.3043,44.312,332223.0
2016-11-09 12:10:00,57.59,57.64,57.55,57.6,528405.0,44.312,44.3505,44.2812,44.3197,528405.0
2016-11-09 12:20:00,57.6,57.63,57.58,57.63,3276555.0,44.3197,44.3428,44.3043,44.3428,3276555.0
2016-11-09 12:30:00,57.62,57.65,57.57,57.6,780544.0,44.3351,44.3582,44.2966,44.3197,780544.0
2016-11-09 12:40:00,57.6,57.62,57.54,57.55,302158.0,44.3197,44.3351,44.2735,44.2812,302158.0
2016-11-09 12:50:00,57.56,57.62,57.51,57.62,392217.0,44.2889,44.3351,44.2505,44.3351,392217.0
2016-11-09 13:00:00,57.62,57.66,57.59,57.6,266930.0,44.3351,44.3659,44.312,44.3197,266930.0
2016-11-09 13:10:00,57.6,57.68,57.59,57.62,343296.0,44.3197,44.3813,44.312,44.3351,343296.0
2016-11-09 13:20:00,57.61,57.61,57.5,57.53,711093.0,44.3274,44.3274,44.2428,44.2658,711093.0
2016-11-09 13:30:00,57.52,57.59,57.51,57.58,182231.0,44.2581,44.312,44.2505,44.3043,182231.0
2016-11-09 13:40:00,57.58,57.67,57.57,57.63,306211.0,44.3043,44.3736,44.2966,44.3428,306211.0
2016-11-09 13:50:00,57.64,57.64,57.56,57.57,301799.0,44.3505,44.3505,44.2889,44.2966,301799.0
2016-11-09 14:00:00,57.58,57.6,57.56,57.58,191292.0,44.3043,44.3197,44.2889,44.3043,191292.0
2016-11-09 14:10:00,57.59,57.64,57.58,57.61,206403.0,44.312,44.3505,44.3043,44.3274,206403.0
2016-11-09 14:20:00,57.62,57.66,57.6,57.61,213248.0,44.3351,44.3659,44.3197,44.3274,213248.0
2016-11-09 14:30:00,57.61,57.72,57.61,57.71,555934.0,44.3274,44.412,44.3274,44.4043,555934.0
2016-11-09 14:40:00,57.72,57.75,57.7,57.72,303385.0,44.412,44.4351,44.3966,44.412,303385.0
2016-11-09 14:50:00,57.72,57.72,57.64,57.67,302273.0,44.412,44.412,44.3505,44.3736,302273.0
2016-11-09 15:00:00,57.67,57.72,57.66,57.71,429460.0,44.3736,44.412,44.3659,44.4043,429460.0
2016-11-09 15:10:00,57.71,57.79,57.7,57.79,320013.0,44.4043,44.4659,44.3966,44.4659,320013.0
2016-11-09 15:20:00,57.79,57.79,57.73,57.74,460885.0,44.4659,44.4659,44.4197,44.4274,460885.0
2016-11-09 15:30:00,57.75,57.76,57.65,57.67,367500.0,44.4351,44.4428,44.3582,44.3736,367500.0
2016-11-09 15:40:00,57.67,57.67,57.59,57.64,559307.0,44.3736,44.3736,44.312,44.3505,559307.0
2016-11-09 15:50:00,57.64,57.69,57.53,57.56,1995424.0,44.3505,44.389,44.2658,44.2889,1995424.0
2016-11-10 09:30:00,57.53,57.6,57.48,57.59,733257.0,44.2658,44.3197,44.2274,44.312,733257.0
2016-11-10 09:40:00,57.6,57.67,57.59,57.61,578717.0,44.3197,44.3736,44.312,44.3274,578717.0
2016-11-10 09:50:00,57.62,57.63,57.4,57.44,907296.0,44.3351,44.3428,44.1658,44.1966,907296.0
2016-11-10 10:00:00,57.45,57.46,57.32,57.34,846008.0,44.2043,44.212,44.1043,44.1196,846008.0
2016-11-10 10:10:00,57.34,57.36,57.23,57.28,721367.0,44.1196,44.135,44.035,44.0735,721367.0
2016-11-10 10:20:00,57.28,57.34,57.24,57.25,637180.0,44.0735,44.1196,44.0427,44.0504,637180.0
2016-11-10 10:30:00,57.25,57.3,57.08,57.09,764630.0,44.0504,44.0889,43.9196,43.9273,764630.0
2016-11-10 10:40:00,57.09,57.25,57.07,57.17,1223812.0,43.9273,44.0504,43.9119,43.9888,1223812.0
2016-11-10 10:50:00,57.18,57.22,57.02,57.03,819566.0,43.9965,44.0273,43.8734,43.8811,819566.0
2016-11-10 11:00:00,57.03,57.09,56.96,56.97,726968.0,43.8811,43.9273,43.8273,43.835,726968.0
2016-11-10 11:10:00,56.97,57.08,56.93,57.07,816636.0,43.835,43.9196,43.8042,43.9119,816636.0
2016-11-10 11:20:00,57.07,57.24,57.07,57.21,1085282.0,43.9119,44.0427,43.9119,44.0196,1085282.0
2016-11-10 11:30:00,57.21,57.24,57.14,57.17,2480172.0,44.0196,44.0427,43.9658,43.9888,2480172.0
2016-11-10 11:40:00,57.17,57.35,57.14,57.26,2354340.0,43.9888,44.1273,43.9658,44.0581,2354340.0
2016-11-10 11:50:00,57.25,57.28,57.15,57.19,1276612.0,44.0504,44.0735,43.9735,44.0042,1276612.0
2016-11-10 12:00:00,57.18,57.29,57.18,57.24,559418.0,43.9965,44.0812,43.9965,44.0427,559418.0
2016-11-10 12:10:00,57.24,57.32,57.23,57.3,387920.0,44.0427,44.1043,44.035,44.0889,387920.0
2016-11-10 12:20:00,57.3,57.34,57.26,57.33,611780.0,44.0889,44.1196,44.0581,44.112,611780.0
2016-11-10 12:30:00,57.32,57.35,57.29,57.29,326735.0,44.1043,44.1273,44.0812,44.0812,326735.0
2016-11-10 12:40:00,57.29,57.32,57.23,57.31,488992.0,44.0812,44.1043,44.035,44.0966,488992.0
2016-11-10 12:50:00,57.31,57.43,57.3,57.42,373936.0,44.0966,44.1889,44.0889,44.1812,373936.0
2016-11-10 13:00:00,57.42,57.44,57.38,57.44,387930.0,44.1812,44.1966,44.1504,44.1966,387930.0
2016-11-10 13:10:00,57.44,57.48,57.39,57.44,388599.0,44.1966,44.2274,44.1581,44.1966,388599.0
2016-11-10 13:20:00,57.44,57.5,57.38,57.42,406302.0,44.1966,44.2428,44.1504,44.1812,406302.0
2016-11-10 13:30:00,57.43,57.47,57.39,57.44,416721.0,44.1889,44.2197,44.1581,44.1966,416721.0
2016-11-10 13:40:00,57.43,57.51,57.42,57.5,416533.0,44.1889,44.2505,44.1812,44.2428,416533.0
2016-11-10 13:50:00,57.5,57.58,57.48,57.52,856573.0,44.2428,44.3043,44.2274,44.2581,856573.0
2016-11-10 14:00:00,57.52,57.56,57.5,57.52,492112.0,44.2581,44.2889,44.2428,44.2581,492112.0
2016-11-10 14:10:00,57.52,57.55,57.47,57.52,1080779.0,44.2581,44.2812,44.2197,44.2581,1080779.0
2016-11-10 14:20:00,57.52,57.53,57.47,57.49,2361359.0,44.2581,44.2658,44.2197,44.2351,2361359.0
2016-11-10 14:30:00,57.48,57.5,57.38,57.46,215420.0,44.2274,44.2428,44.1504,44.212,215420.0
2016-11-10 14:40:00,57.46,57.49,57.42,57.45,584171.0,44.212,44.2351,44.1812,44.2043,584171.0
2016-11-10 14:50:00,57.45,57.49,57.4,57.46,365344.0,44.2043,44.2351,44.1658,44.212,365344.0
2016-11-10 15:00:00,57.46,57.49,57.41,57.45,227467.0,44.212,44.2351,44.1735,44.2043,227467.0
2016-11-10 15:10:00,57.45,57.46,57.4,57.41,318640.0,44.2043,44.212,44.1658,44.1735,318640.0
2016-11-10 15:20:00,57.42,57.42,57.38,57.4,1700906.0,44.1812,44.1812,44.1504,44.1658,1700906.0
2016-11-10 15:30:00,57.39,57.4,57.31,57.33,1081873.0,44.1581,44.1658,44.0966,44.112,1081873.0
2016-11-10 15:40:00,57.33,57.38,57.27,57.37,749348.0,44.112,44.1504,44.0658,44.1427,749348.0
2016-11-10 15:50:00,57.37,57.4,57.32,57.39,3023266.0,44.1427,44.1658,44.1043,44.1581,3023266.0
2016-11-11 09:30:00,57.15,57.2,57.05,57.07,788828.0,43.9735,44.0119,43.8965,43.9119,788828.0
2016-11-11 09:40:00,57.08,57.12,57.03,57.06,471284.0,43.9196,43.9504,43.8811,43.9042,471284.0
2016-11-11 09:50:00,57.05,57.13,57.0,57.05,287747.0,43.8965,43.9581,43.858,43.8965,287747.0
2016-11-11 10:00:00,57.05,57.11,57.01,57.09,774540.0,43.8965,43.9427,43.8657,43.9273,774540.0
2016-11-11 10:10:00,57.08,57.12,57.03,57.04,375778.0,43.9196,43.9504,43.8811,43.8888,375778.0
2016-11-11 10:20:00,57.03,57.06,56.94,56.98,515388.0,43.8811,43.9042,43.8119,43.8427,515388.0
2016-11-11 10:30:00,56.98,57.01,56.94,56.94,546025.0,43.8427,43.8657,43.8119,43.8119,546025.0
2016-11-11 10:40:00,56.94,56.98,56.88,56.88,312481.0,43.8119,43.8427,43.7657,43.7657,312481.0
2016-11-11 10:50:00,56.88,56.88,56.8,56.81,273869.0,43.7657,43.7657,43.7042,43.7118,273869.0
2016-11-11 11:00:00,56.81,56.83,56.77,56.81,314449.0,43.7118,43.7272,43.6811,43.7118,314449.0
2016-11-11 11:10:00,56.81,56.82,56.74,56.78,449028.0,43.7118,43.7195,43.658,43.6888,449028.0
2016-11-11 11:20:00,56.77,56.83,56.75,56.82,903960.0,43.6811,43.7272,43.6657,43.7195,903960.0
2016-11-11 11:30:00,56.82,56.95,56.81,56.93,678193.0,43.7195,43.8196,43.7118,43.8042,678193.0
2016-11-11 11:40:00,56.93,56.98,56.88,56.89,435944.0,43.8042,43.8427,43.7657,43.7734,435944.0
2016-11-11 11:50:00,56.9,56.98,56.89,56.95,304732.0,43.7811,43.8427,43.7734,43.8196,304732.0
2016-11-11 12:00:00,56.95,57.03,56.93,57.02,393911.0,43.8196,43.8811,43.8042,43.8734,393911.0
2016-11-11 12:10:00,57.02,57.1,56.99,57.07,605118.0,43.8734,43.935,43.8503,43.9119,605118.0
2016-11-11 12:20:00,57.07,57.07,57.02,57.04,175774.0,43.9119,43.9119,43.8734,43.8888,175774.0
2016-11-11 12:30:00,57.04,57.09,57.03,57.08,137384.0,43.8888,43.9273,43.8811,43.9196,137384.0
2016-11-11 12:40:00,57.08,57.11,57.05,57.05,128729.0,43.9196,43.9427,43.8965,43.8965,128729.0
2016-11-11 12:50:00,57.05,57.07,57.02,57.03,694120.0,43.8965,43.9119,43.8734,43.8811,694120.0
2016-11-11 13:00:00,57.03,57.05,57.02,57.04,158967.0,43.8811,43.8965,43.8734,43.8888,158967.0
2016-11-11 13:10:00,57.04,57.07,57.02,57.02,157350.0,43.8888,43.9119,43.8734,43.8734,157350.0
2016-11-11 13:20:00,57.02,57.07,57.01,57.05,261504.0,43.8734,43.9119,43.8657,43.8965,261504.0
2016-11-11 13:30:00,57.05,57.07,56.99,56.99,247269.0,43.8965,43.9119,43.8503,43.8503,247269.0
2016-11-11 13:40:00,57.0,57.03,56.98,57.02,221844.0,43.858,43.8811,43.8427,43.8734,221844.0
2016-11-11 13:50:00,57.02,57.05,56.99,57.0,726340.0,43.8734,43.8965,43.8503,43.858,726340.0
2016-11-11 14:00:00,56.99,57.03,56.96,57.01,1157782.0,43.8503,43.8811,43.8273,43.8657,1157782.0
2016-11-11 14:10:00,57.02,57.06,57.0,57.06,191489.0,43.8734,43.9042,43.858,43.9042,191489.0
2016-11-11 14:20:00,57.06,57.06,56.97,56.98,875693.0,43.9042,43.9042,43.835,43.8427,875693.0
2016-11-11 14:30:00,56.97,57.01,56.96,56.98,205605.0,43.835,43.8657,43.8273,43.8427,205605.0
2016-11-11 14:40:00,56.98,57.0,56.96,56.96,213351.0,43.8427,43.858,43.8273,43.8273,213351.0
2016-11-11 14:50:00,56.96,57.0,56.95,56.96,159034.0,43.8273,43.858,43.8196,43.8273,159034.0
2016-11-11 15:00:00,56.96,57.0,56.95,57.0,214783.0,43.8273,43.858,43.8196,43.858,214783.0
2016-11-11 15:10:00,57.0,57.03,56.97,56.99,454800.0,43.858,43.8811,43.835,43.8503,454800.0
2016-11-11 15:20:00,56.98,57.0,56.97,56.98,262632.0,43.8427,43.858,43.835,43.8427,262632.0
2016-11-11 15:30:00,56.99,57.01,56.97,56.98,321020.0,43.8503,43.8657,43.835,43.8427,321020.0
2016-11-11 15:40:00,56.98,57.03,56.97,57.01,582325.0,43.8427,43.8811,43.835,43.8657,582325.0
2016-11-11 15:50:00,57.01,57.07,57.0,57.03,837433.0,43.8657,43.9119,43.858,43.8811,837433.0
2016-11-14 09:30:00,56.63,56.68,56.53,56.54,1001649.0,43.5733,43.6118,43.4964,43.5041,1001649.0
2016-11-14 09:40:00,56.53,56.6,56.52,56.57,448826.0,43.4964,43.5503,43.4887,43.5272,448826.0
2016-11-14 09:50:00,56.57,56.59,56.49,56.51,204056.0,43.5272,43.5426,43.4656,43.481,204056.0
2016-11-14 10:00:00,56.51,56.62,56.5,56.58,771965.0,43.481,43.5657,43.4733,43.5349,771965.0
2016-11-14 10:10:00,56.57,56.67,56.56,56.64,1014156.0,43.5272,43.6041,43.5195,43.581,1014156.0
2016-11-14 10:20:00,56.65,56.65,56.56,56.6,903542.0,43.5887,43.5887,43.5195,43.5503,903542.0
2016-11-14 10:30:00,56.6,56.65,56.57,56.6,482141.0,43.5503,43.5887,43.5272,43.5503,482141.0
2016-11-14 10:40:00,56.61,56.63,56.56,56.57,548140.0,43.558,43.5733,43.5195,43.5272,548140.0
2016-11-14 10:50:00,56.57,56.58,56.5,56.52,441624.0,43.5272,43.5349,43.4733,43.4887,441624.0
2016-11-14 11:00:00,56.52,56.53,56.48,56.51,516790.0,43.4887,43.4964,43.4579,43.481,516790.0
2016-11-14 11:10:00,56.51,56.55,56.5,56.54,461635.0,43.481,43.5118,43.4733,43.5041,461635.0
2016-11-14 11:20:00,56.55,56.57,56.51,56.55,636589.0,43.5118,43.5272,43.481,43.5118,636589.0
2016-11-14 11:30:00,56.55,56.57,56.49,56.55,622209.0,43.5118,43.5272,43.4656,43.5118,622209.0
2016-11-14 11:40:00,56.55,56.58,56.53,56.56,391547.0,43.5118,43.5349,43.4964,43.5195,391547.0
2016-11-14 11:50:00,56.56,56.58,56.52,56.54,742357.0,43.5195,43.5349,43.4887,43.5041,742357.0
2016-11-14 12:00:00,56.54,56.55,56.51,56.51,310263.0,43.5041,43.5118,43.481,43.481,310263.0
2016-11-14 12:10:00,56.51,56.54,56.49,56.53,389636.0,43.481,43.5041,43.4656,43.4964,389636.0
2016-11-14 12:20:00,56.53,56.55,56.49,56.54,299194.0,43.4964,43.5118,43.4656,43.5041,299194.0
2016-11-14 12:30:00,56.54,56.57,56.51,56.56,381578.0,43.5041,43.5272,43.481,43.5195,381578.0
2016-11-14 12:40:00,56.56,56.59,56.55,56.58,262750.0,43.5195,43.5426,43.5118,43.5349,262750.0
2016-11-14 12:50:00,56.57,56.59,56.54,56.58,351411.0,43.5272,43.5426,43.5041,43.5349,351411.0
2016-11-14 13:00:00,56.58,56.62,56.54,56.62,343663.0,43.5349,43.5657,43.5041,43.5657,343663.0
2016-11-14 13:10:00,56.62,56.67,56.61,56.66,387863.0,43.5657,43.6041,43.558,43.5964,387863.0
2016-11-14 13:20:00,56.65,56.7,56.64,56.69,275106.0,43.5887,43.6272,43.581,43.6195,275106.0
2016-11-14 13:30:00,56.7,56.75,56.66,56.66,345283.0,43.6272,43.6657,43.5964,43.5964,345283.0
2016-11-14 13:40:00,56.66,56.67,56.62,56.65,333397.0,43.5964,43.6041,43.5657,43.5887,333397.0
2016-11-14 13:50:00,56.65,56.66,56.6,56.63,446145.0,43.5887,43.5964,43.5503,43.5733,446145.0
2016-11-14 14:00:00,56.64,56.65,56.6,56.63,240564.0,43.581,43.5887,43.5503,43.5733,240564.0
2016-11-14 14:10:00,56.62,56.67,56.61,56.65,351292.0,43.5657,43.6041,43.558,43.5887,351292.0
2016-11-14 14:20:00,56.65,56.65,56.6,56.6,200987.0,43.5887,43.5887,43.5503,43.5503,200987.0
2016-11-14 14:30:00,56.6,56.63,56.58,56.6,221788.0,43.5503,43.5733,43.5349,43.5503,221788.0
2016-11-14 14:40:00,56.61,56.63,56.56,56.62,202775.0,43.558,43.5733,43.5195,43.5657,202775.0
2016-11-14 14:50:00,56.62,56.68,56.61,56.68,204478.0,43.5657,43.6118,43.558,43.6118,204478.0
2016-11-14 15:00:00,56.67,56.7,56.65,56.66,277902.0,43.6041,43.6272,43.5887,43.5964,277902.0
2016-11-14 15:10:00,56.66,56.72,56.65,56.72,471375.0,43.5964,43.6426,43.5887,43.6426,471375.0
2016-11-14 15:20:00,56.72,56.72,56.69,56.71,403958.0,43.6426,43.6426,43.6195,43.6349,403958.0
2016-11-14 15:30:00,56.72,56.75,56.71,56.73,581548.0,43.6426,43.6657,43.6349,43.6503,581548.0
2016-11-14 15:40:00,56.73,56.73,56.64,56.66,667064.0,43.6503,43.6503,43.581,43.5964,667064.0
2016-11-14 15:50:00,56.66,56.74,56.65,56.73,1809167.0,43.5964,43.658,43.5887,43.6503,1809167.0
2016-11-15 09:30:00,56.59,56.64,56.55,56.59,494507.0,43.5426,43.581,43.5118,43.5426,494507.0
2016-11-15 09:40:00,56.6,56.6,56.55,56.56,357514.0,43.5503,43.5503,43.5118,43.5195,357514.0
2016-11-15 09:50:00,56.56,56.58,56.53,56.55,529514.0,43.5195,43.5349,43.4964,43.5118,529514.0
2016-11-15 10:00:00,56.56,56.69,56.55,56.69,791313.0,43.5195,43.6195,43.5118,43.6195,791313.0
2016-11-15 10:10:00,56.69,56.76,56.68,56.76,674623.0,43.6195,43.6734,43.6118,43.6734,674623.0
2016-11-15 10:20:00,56.75,56.77,56.66,56.66,762061.0,43.6657,43.6811,43.5964,43.5964,762061.0
2016-11-15 10:30:00,56.66,56.7,56.63,56.64,216028.0,43.5964,43.6272,43.5733,43.581,216028.0
2016-11-15 10:40:00,56.63,56.71,56.63,56.67,132635.0,43.5733,43.6349,43.5733,43.6041,132635.0
2016-11-15 10:50:00,56.68,56.68,56.64,56.67,308370.0,43.6118,43.6118,43.581,43.6041,308370.0
2016-11-15 11:00:00,56.68,56.74,56.66,56.73,179889.0,43.6118,43.658,43.5964,43.6503,179889.0
2016-11-15 11:10:00,56.73,56.77,56.7,56.72,143534.0,43.6503,43.6811,43.6272,43.6426,143534.0
2016-11-15 11:20:00,56.72,56.81,56.72,56.79,464211.0,43.6426,43.7118,43.6426,43.6965,464211.0
2016-11-15 11:30:00,56.8,56.81,56.74,56.74,277596.0,43.7042,43.7118,43.658,43.658,277596.0
2016-11-15 11:40:00,56.74,56.76,56.7,56.71,115517.0,43.658,43.6734,43.6272,43.6349,115517.0
2016-11-15 11:50:00,56.71,56.75,56.71,56.74,167903.0,43.6349,43.6657,43.6349,43.658,167903.0
2016-11-15 12:00:00,56.73,56.77,56.72,56.77,193290.0,43.6503,43.6811,43.6426,43.6811,193290.0
2016-11-15 12:10:00,56.77,56.79,56.74,56.75,308900.0,43.6811,43.6965,43.658,43.6657,308900.0
2016-11-15 12:20:00,56.75,56.76,56.73,56.73,86355.0,43.6657,43.6734,43.6503,43.6503,86355.0
2016-11-15 12:30:00,56.74,56.78,56.73,56.78,147393.0,43.658,43.6888,43.6503,43.6888,147393.0
2016-11-15 12:40:00,56.78,56.79,56.75,56.76,267779.0,43.6888,43.6965,43.6657,43.6734,267779.0
2016-11-15 12:50:00,56.76,56.77,56.75,56.76,279760.0,43.6734,43.6811,43.6657,43.6734,279760.0
2016-11-15 13:00:00,56.76,56.77,56.75,56.77,141036.0,43.6734,43.6811,43.6657,43.6811,141036.0
2016-11-15 13:10:00,56.76,56.78,56.75,56.76,89917.0,43.6734,43.6888,43.6657,43.6734,89917.0
2016-11-15 13:20:00,56.76,56.78,56.75,56.76,115532.0,43.6734,43.6888,43.6657,43.6734,115532.0
2016-11-15 13:30:00,56.76,56.78,56.76,56.78,223308.0,43.6734,43.6888,43.6734,43.6888,223308.0
2016-11-15 13:40:00,56.78,56.79,56.77,56.78,205733.0,43.6888,43.6965,43.6811,43.6888,205733.0
2016-11-15 13:50:00,56.78,56.79,56.76,56.78,257366.0,43.6888,43.6965,43.6734,43.6888,257366.0
2016-11-15 14:00:00,56.79,56.8,56.74,56.76,146848.0,43.6965,43.7042,43.658,43.6734,146848.0
2016-11-15 14:10:00,56.76,56.82,56.75,56.8,266597.0,43.6734,43.7195,43.6657,43.7042,266597.0
2016-11-15 14:20:00,56.8,56.82,56.79,56.81,282811.0,43.7042,43.7195,43.6965,43.7118,282811.0
2016-11-15 14:30:00,56.81,56.89,56.8,56.87,240278.0,43.7118,43.7734,43.7042,43.758,240278.0
2016-11-15 14:40:00,56.87,56.89,56.86,56.89,396393.0,43.758,43.7734,43.7503,43.7734,396393.0
2016-11-15 14:50:00,56.88,56.93,56.88,56.91,452355.0,43.7657,43.8042,43.7657,43.7888,452355.0
2016-11-15 15:00:00,56.91,56.96,56.88,56.89,299292.0,43.7888,43.8273,43.7657,43.7734,299292.0
2016-11-15 15:10:00,56.9,56.9,56.87,56.88,434733.0,43.7811,43.7811,43.758,43.7657,434733.0
2016-11-15 15:20:00,56.88,56.92,56.87,56.91,250998.0,43.7657,43.7965,43.758,43.7888,250998.0
2016-11-15 15:30:00,56.91,56.94,56.89,56.94,298575.0,43.7888,43.8119,43.7734,43.8119,298575.0
2016-11-15 15:40:00,56.94,56.97,56.93,56.93,404161.0,43.8119,43.835,43.8042,43.8042,404161.0
2016-11-15 15:50:00,56.94,57.02,56.91,57.01,2045818.0,43.8119,43.8734,43.7888,43.8657,2045818.0
2016-11-16 09:30:00,56.43,56.53,56.4,56.52,1968641.0,43.4195,43.4964,43.3964,43.4887,1968641.0
2016-11-16 09:40:00,56.52,56.57,56.51,56.53,878884.0,43.4887,43.5272,43.481,43.4964,878884.0
2016-11-16 09:50:00,56.53,56.53,56.46,56.47,727827.0,43.4964,43.4964,43.4425,43.4502,727827.0
2016-11-16 10:00:00,56.47,56.53,56.47,56.52,578437.0,43.4502,43.4964,43.4502,43.4887,578437.0
2016-11-16 10:10:00,56.52,56.59,56.52,56.56,551863.0,43.4887,43.5426,43.4887,43.5195,551863.0
2016-11-16 10:20:00,56.56,56.61,56.54,56.54,588916.0,43.5195,43.558,43.5041,43.5041,588916.0
2016-11-16 10:30:00,56.55,56.62,56.52,56.58,282639.0,43.5118,43.5657,43.4887,43.5349,282639.0
2016-11-16 10:40:00,56.58,56.61,56.48,56.48,370852.0,43.5349,43.558,43.4579,43.4579,370852.0
2016-11-16 10:50:00,56.49,56.49,56.42,56.43,466968.0,43.4656,43.4656,43.4118,43.4195,466968.0
2016-11-16 11:00:00,56.44,56.45,56.34,56.39,366233.0,43.4272,43.4348,43.3502,43.3887,366233.0
2016-11-16 11:10:00,56.4,56.48,56.39,56.44,194991.0,43.3964,43.4579,43.3887,43.4272,194991.0
2016-11-16 11:20:00,56.44,56.48,56.37,56.47,526509.0,43.4272,43.4579,43.3733,43.4502,526509.0
2016-11-16 11:30:00,56.47,56.51,56.44,56.48,774269.0,43.4502,43.481,43.4272,43.4579,774269.0
2016-11-16 11:40:00,56.48,56.5,56.42,56.48,273647.0,43.4579,43.4733,43.4118,43.4579,273647.0
2016-11-16 11:50:00,56.48,56.5,56.44,56.48,125769.0,43.4579,43.4733,43.4272,43.4579,125769.0
2016-11-16 12:00:00,56.48,56.51,56.48,56.49,200875.0,43.4579,43.481,43.4579,43.4656,200875.0
2016-11-16 12:10:00,56.49,56.5,56.45,56.46,132029.0,43.4656,43.4733,43.4348,43.4425,132029.0
2016-11-16 12:20:00,56.45,56.51,56.45,56.5,186491.0,43.4348,43.481,43.4348,43.4733,186491.0
2016-11-16 12:30:00,56.51,56.53,56.49,56.5,307071.0,43.481,43.4964,43.4656,43.4733,307071.0
2016-11-16 12:40:00,56.5,56.5,56.47,56.48,167036.0,43.4733,43.4733,43.4502,43.4579,167036.0
2016-11-16 12:50:00,56.48,56.5,56.46,56.5,251515.0,43.4579,43.4733,43.4425,43.4733,251515.0
2016-11-16 13:00:00,56.5,56.5,56.41,56.44,831286.0,43.4733,43.4733,43.4041,43.4272,831286.0
2016-11-16 13:10:00,56.44,56.45,56.43,56.44,128366.0,43.4272,43.4348,43.4195,43.4272,128366.0
2016-11-16 13:20:00,56.45,56.45,56.39,56.43,641839.0,43.4348,43.4348,43.3887,43.4195,641839.0
2016-11-16 13:30:00,56.43,56.43,56.4,56.43,322261.0,43.4195,43.4195,43.3964,43.4195,322261.0
2016-11-16 13:40:00,56.42,56.45,56.41,56.44,491955.0,43.4118,43.4348,43.4041,43.4272,491955.0
2016-11-16 13:50:00,56.44,56.45,56.42,56.43,219899.0,43.4272,43.4348,43.4118,43.4195,219899.0
2016-11-16 14:00:00,56.42,56.49,56.42,56.48,459297.0,43.4118,43.4656,43.4118,43.4579,459297.0
2016-11-16 14:10:00,56.47,56.48,56.43,56.43,240915.0,43.4502,43.4579,43.4195,43.4195,240915.0
2016-11-16 14:20:00,56.43,56.43,56.4,56.42,312777.0,43.4195,43.4195,43.3964,43.4118,312777.0
2016-11-16 14:30:00,56.41,56.45,56.41,56.45,353464.0,43.4041,43.4348,43.4041,43.4348,353464.0
2016-11-16 14:40:00,56.45,56.47,56.44,56.44,530174.0,43.4348,43.4502,43.4272,43.4272,530174.0
2016-11-16 14:50:00,56.44,56.48,56.43,56.47,297314.0,43.4272,43.4579,43.4195,43.4502,297314.0
2016-11-16 15:00:00,56.47,56.5,56.46,56.49,243359.0,43.4502,43.4733,43.4425,43.4656,243359.0
2016-11-16 15:10:00,56.5,56.5,56.46,56.48,734091.0,43.4733,43.4733,43.4425,43.4579,734091.0
2016-11-16 15:20:00,56.48,56.49,56.43,56.44,198449.0,43.4579,43.4656,43.4195,43.4272,198449.0
2016-11-16 15:30:00,56.43,56.44,56.41,56.43,358881.0,43.4195,43.4272,43.4041,43.4195,358881.0
2016-11-16 15:40:00,56.43,56.46,56.4,56.41,1186874.0,43.4195,43.4425,43.3964,43.4041,1186874.0
2016-11-16 15:50:00,56.41,56.41,56.37,56.39,2479627.0,43.4041,43.4041,43.3733,43.3887,2479627.0
2016-11-17 09:30:00,56.67,56.74,56.63,56.7,411928.0,43.6041,43.658,43.5733,43.6272,411928.0
2016-11-17 09:40:00,56.71,56.74,56.65,56.68,1281216.0,43.6349,43.658,43.5887,43.6118,1281216.0
2016-11-17 09:50:00,56.67,56.74,56.65,56.71,348033.0,43.6041,43.658,43.5887,43.6349,348033.0
2016-11-17 10:00:00,56.72,56.78,56.7,56.74,757701.0,43.6426,43.6888,43.6272,43.658,757701.0
2016-11-17 10:10:00,56.75,56.77,56.69,56.71,468156.0,43.6657,43.6811,43.6195,43.6349,468156.0
2016-11-17 10:20:00,56.71,56.74,56.67,56.68,341144.0,43.6349,43.658,43.6041,43.6118,341144.0
2016-11-17 10:30:00,56.68,56.68,56.61,56.66,380349.0,43.6118,43.6118,43.558,43.5964,380349.0
2016-11-17 10:40:00,56.66,56.71,56.64,56.67,322893.0,43.5964,43.6349,43.581,43.6041,322893.0
2016-11-17 10:50:00,56.67,56.74,56.66,56.71,322867.0,43.6041,43.658,43.5964,43.6349,322867.0
2016-11-17 11:00:00,56.71,56.78,56.7,56.78,340421.0,43.6349,43.6888,43.6272,43.6888,340421.0
2016-11-17 11:10:00,56.78,56.83,56.77,56.79,280209.0,43.6888,43.7272,43.6811,43.6965,280209.0
2016-11-17 11:20:00,56.79,56.8,56.75,56.77,514002.0,43.6965,43.7042,43.6657,43.6811,514002.0
2016-11-17 11:30:00,56.77,56.81,56.75,56.8,403757.0,43.6811,43.7118,43.6657,43.7042,403757.0
2016-11-17 11:40:00,56.8,56.83,56.79,56.81,143505.0,43.7042,43.7272,43.6965,43.7118,143505.0
2016-11-17 11:50:00,56.81,56.84,56.79,56.81,186218.0,43.7118,43.7349,43.6965,43.7118,186218.0
2016-11-17 12:00:00,56.81,56.86,56.81,56.84,309731.0,43.7118,43.7503,43.7118,43.7349,309731.0
2016-11-17 12:10:00,56.85,56.88,56.82,56.85,196251.0,43.7426,43.7657,43.7195,43.7426,196251.0
2016-11-17 12:20:00,56.86,56.89,56.84,56.86,185335.0,43.7503,43.7734,43.7349,43.7503,185335.0
2016-11-17 12:30:00,56.86,56.87,56.8,56.81,233003.0,43.7503,43.758,43.7042,43.7118,233003.0
2016-11-17 12:40:00,56.81,56.82,56.73,56.75,496378.0,43.7118,43.7195,43.6503,43.6657,496378.0
2016-11-17 12:50:00,56.75,56.75,56.68,56.72,295484.0,43.6657,43.6657,43.6118,43.6426,295484.0
2016-11-17 13:00:00,56.72,56.73,56.69,56.71,327878.0,43.6426,43.6503,43.6195,43.6349,327878.0
2016-11-17 13:10:00,56.71,56.79,56.7,56.79,316511.0,43.6349,43.6965,43.6272,43.6965,316511.0
2016-11-17 13:20:00,56.78,56.79,56.74,56.74,83715.0,43.6888,43.6965,43.658,43.658,83715.0
2016-11-17 13:30:00,56.75,56.76,56.72,56.73,120144.0,43.6657,43.6734,43.6426,43.6503,120144.0
2016-11-17 13:40:00,56.72,56.73,56.7,56.72,409282.0,43.6426,43.6503,43.6272,43.6426,409282.0
2016-11-17 13:50:00,56.72,56.72,56.67,56.67,160812.0,43.6426,43.6426,43.6041,43.6041,160812.0
2016-11-17 14:00:00,56.67,56.68,56.64,56.68,340474.0,43.6041,43.6118,43.581,43.6118,340474.0
2016-11-17 14:10:00,56.67,56.7,56.67,56.69,440251.0,43.6041,43.6272,43.6041,43.6195,440251.0
2016-11-17 14:20:00,56.7,56.72,56.67,56.69,285491.0,43.6272,43.6426,43.6041,43.6195,285491.0
2016-11-17 14:30:00,56.68,56.7,56.66,56.7,370156.0,43.6118,43.6272,43.5964,43.6272,370156.0
2016-11-17 14:40:00,56.7,56.71,56.68,56.69,585448.0,43.6272,43.6349,43.6118,43.6195,585448.0
2016-11-17 14:50:00,56.68,56.69,56.64,56.67,286654.0,43.6118,43.6195,43.581,43.6041,286654.0
2016-11-17 15:00:00,56.67,56.7,56.65,56.7,425140.0,43.6041,43.6272,43.5887,43.6272,425140.0
2016-11-17 15:10:00,56.7,56.72,56.69,56.7,205972.0,43.6272,43.6426,43.6195,43.6272,205972.0
2016-11-17 15:20:00,56.7,56.72,56.67,56.71,332078.0,43.6272,43.6426,43.6041,43.6349,332078.0
2016-11-17 15:30:00,56.71,56.72,56.7,56.72,323037.0,43.6349,43.6426,43.6272,43.6426,323037.0
2016-11-17 15:40:00,56.72,56.73,56.7,56.72,701743.0,43.6426,43.6503,43.6272,43.6426,701743.0
2016-11-17 15:50:00,56.73,56.82,56.72,56.82,2312876.0,43.6503,43.7195,43.6426,43.7195,2312876.0
2016-11-18 09:30:00,56.31,56.38,56.28,56.35,832162.0,43.3271,43.381,43.304,43.3579,832162.0
2016-11-18 09:40:00,56.35,56.35,56.26,56.3,458145.0,43.3579,43.3579,43.2887,43.3194,458145.0
2016-11-18 09:50:00,56.3,56.33,56.25,56.26,528166.0,43.3194,43.3425,43.281,43.2887,528166.0
2016-11-18 10:00:00,56.26,56.32,56.25,56.28,452071.0,43.2887,43.3348,43.281,43.304,452071.0
2016-11-18 10:10:00,56.28,56.28,56.21,56.21,507477.0,43.304,43.304,43.2502,43.2502,507477.0
2016-11-18 10:20:00,56.22,56.22,56.17,56.2,321983.0,43.2579,43.2579,43.2194,43.2425,321983.0
2016-11-18 10:30:00,56.21,56.22,56.12,56.15,373031.0,43.2502,43.2579,43.1809,43.204,373031.0
2016-11-18 10:40:00,56.15,56.16,56.1,56.14,237011.0,43.204,43.2117,43.1655,43.1963,237011.0
2016-11-18 10:50:00,56.14,56.15,56.11,56.14,521553.0,43.1963,43.204,43.1732,43.1963,521553.0
2016-11-18 11:00:00,56.14,56.16,56.12,56.14,502092.0,43.1963,43.2117,43.1809,43.1963,502092.0
2016-11-18 11:10:00,56.14,56.17,56.11,56.16,374949.0,43.1963,43.2194,43.1732,43.2117,374949.0
2016-11-18 11:20:00,56.16,56.18,56.13,56.14,756130.0,43.2117,43.2271,43.1886,43.1963,756130.0
2016-11-18 11:30:00,56.14,56.16,56.11,56.16,520478.0,43.1963,43.2117,43.1732,43.2117,520478.0
2016-11-18 11:40:00,56.15,56.17,56.13,56.15,259013.0,43.204,43.2194,43.1886,43.204,259013.0
2016-11-18 11:50:00,56.15,56.17,56.13,56.16,194550.0,43.204,43.2194,43.1886,43.2117,194550.0
2016-11-18 12:00:00,56.16,56.18,56.15,56.17,133005.0,43.2117,43.2271,43.204,43.2194,133005.0
2016-11-18 12:10:00,56.17,56.18,56.15,56.16,152943.0,43.2194,43.2271,43.204,43.2117,152943.0
2016-11-18 12:20:00,56.15,56.17,56.14,56.16,209396.0,43.204,43.2194,43.1963,43.2117,209396.0
2016-11-18 12:30:00,56.16,56.2,56.16,56.16,276960.0,43.2117,43.2425,43.2117,43.2117,276960.0
2016-11-18 12:40:00,56.16,56.17,56.12,56.16,156930.0,43.2117,43.2194,43.1809,43.2117,156930.0
2016-11-18 12:50:00,56.16,56.18,56.15,56.17,128195.0,43.2117,43.2271,43.204,43.2194,128195.0
2016-11-18 13:00:00,56.18,56.18,56.16,56.18,129188.0,43.2271,43.2271,43.2117,43.2271,129188.0
2016-11-18 13:10:00,56.17,56.2,56.15,56.19,132630.0,43.2194,43.2425,43.204,43.2348,132630.0
2016-11-18 13:20:00,56.18,56.23,56.18,56.18,144162.0,43.2271,43.2656,43.2271,43.2271,144162.0
2016-11-18 13:30:00,56.19,56.21,56.17,56.2,285090.0,43.2348,43.2502,43.2194,43.2425,285090.0
2016-11-18 13:40:00,56.2,56.21,56.18,56.2,233140.0,43.2425,43.2502,43.2271,43.2425,233140.0
2016-11-18 13:50:00,56.2,56.21,56.19,56.19,165859.0,43.2425,43.2502,43.2348,43.2348,165859.0
2016-11-18 14:00:00,56.19,56.2,56.17,56.18,195598.0,43.2348,43.2425,43.2194,43.2271,195598.0
2016-11-18 14:10:00,56.18,56.2,56.17,56.2,146217.0,43.2271,43.2425,43.2194,43.2425,146217.0
2016-11-18 14:20:00,56.19,56.21,56.17,56.17,252450.0,43.2348,43.2502,43.2194,43.2194,252450.0
2016-11-18 14:30:00,56.18,56.19,56.17,56.19,172460.0,43.2271,43.2348,43.2194,43.2348,172460.0
2016-11-18 14:40:00,56.19,56.22,56.18,56.2,278536.0,43.2348,43.2579,43.2271,43.2425,278536.0
2016-11-18 14:50:00,56.21,56.21,56.16,56.16,210853.0,43.2502,43.2502,43.2117,43.2117,210853.0
2016-11-18 15:00:00,56.16,56.18,56.16,56.18,272820.0,43.2117,43.2271,43.2117,43.2271,272820.0
2016-11-18 15:10:00,56.18,56.21,56.17,56.2,378831.0,43.2271,43.2502,43.2194,43.2425,378831.0
2016-11-18 15:20:00,56.21,56.22,56.19,56.21,382604.0,43.2502,43.2579,43.2348,43.2502,382604.0
2016-11-18 15:30:00,56.22,56.23,56.19,56.2,320353.0,43.2579,43.2656,43.2348,43.2425,320353.0
2016-11-18 15:40:00,56.2,56.23,56.18,56.22,759333.0,43.2425,43.2656,43.2271,43.2579,759333.0
2016-11-18 15:50:00,56.22,56.22,56.17,56.2,1561974.0,43.2579,43.2579,43.2194,43.2425,1561974.0
2016-11-21 09:30:00,56.42,56.55,56.42,56.53,647152.0,43.4118,43.5118,43.4118,43.4964,647152.0
2016-11-21 09:40:00,56.53,56.6,56.52,56.57,1162108.0,43.4964,43.5503,43.4887,43.5272,1162108.0
2016-11-21 09:50:00,56.57,56.58,56.52,56.58,454841.0,43.5272,43.5349,43.4887,43.5349,454841.0
2016-11-21 10:00:00,56.58,56.61,56.55,56.6,361828.0,43.5349,43.558,43.5118,43.5503,361828.0
2016-11-21 10:10:00,56.59,56.61,56.54,56.56,169025.0,43.5426,43.558,43.5041,43.5195,169025.0
2016-11-21 10:20:00,56.57,56.58,56.48,56.51,483463.0,43.5272,43.5349,43.4579,43.481,483463.0
2016-11-21 10:30:00,56.5,56.56,56.5,56.51,323117.0,43.4733,43.5195,43.4733,43.481,323117.0
2016-11-21 10:40:00,56.5,56.52,56.49,56.52,111674.0,43.4733,43.4887,43.4656,43.4887,111674.0
2016-11-21 10:50:00,56.52,56.53,56.46,56.47,234891.0,43.4887,43.4964,43.4425,43.4502,234891.0
2016-11-21 11:00:00,56.47,56.51,56.46,56.5,211052.0,43.4502,43.481,43.4425,43.4733,211052.0
2016-11-21 11:10:00,56.5,56.53,56.49,56.5,189653.0,43.4733,43.4964,43.4656,43.4733,189653.0
2016-11-21 11:20:00,56.5,56.51,56.42,56.45,338419.0,43.4733,43.481,43.4118,43.4348,338419.0
2016-11-21 11:30:00,56.45,56.46,56.41,56.43,676643.0,43.4348,43.4425,43.4041,43.4195,676643.0
2016-11-21 11:40:00,56.43,56.47,56.42,56.46,190756.0,43.4195,43.4502,43.4118,43.4425,190756.0
2016-11-21 11:50:00,56.47,56.47,56.43,56.44,187610.0,43.4502,43.4502,43.4195,43.4272,187610.0
2016-11-21 12:00:00,56.45,56.48,56.44,56.47,240027.0,43.4348,43.4579,43.4272,43.4502,240027.0
2016-11-21 12:10:00,56.46,56.47,56.42,56.46,165363.0,43.4425,43.4502,43.4118,43.4425,165363.0
2016-11-21 12:20:00,56.46,56.46,56.45,56.46,154306.0,43.4425,43.4425,43.4348,43.4425,154306.0
2016-11-21 12:30:00,56.45,56.49,56.45,56.48,177245.0,43.4348,43.4656,43.4348,43.4579,177245.0
2016-11-21 12:40:00,56.48,56.51,56.47,56.48,174522.0,43.4579,43.481,43.4502,43.4579,174522.0
2016-11-21 12:50:00,56.48,56.49,56.46,56.47,227864.0,43.4579,43.4656,43.4425,43.4502,227864.0
2016-11-21 13:00:00,56.47,56.49,56.46,56.48,84103.0,43.4502,43.4656,43.4425,43.4579,84103.0
2016-11-21 13:10:00,56.48,56.49,56.46,56.48,95185.0,43.4579,43.4656,43.4425,43.4579,95185.0
2016-11-21 13:20:00,56.48,56.5,56.45,56.48,117453.0,43.4579,43.4733,43.4348,43.4579,117453.0
2016-11-21 13:30:00,56.48,56.51,56.48,56.51,126610.0,43.4579,43.481,43.4579,43.481,126610.0
2016-11-21 13:40:00,56.51,56.53,56.5,56.51,151941.0,43.481,43.4964,43.4733,43.481,151941.0
2016-11-21 13:50:00,56.5,56.54,56.5,56.51,206013.0,43.4733,43.5041,43.4733,43.481,206013.0
2016-11-21 14:00:00,56.51,56.52,56.5,56.51,260195.0,43.481,43.4887,43.4733,43.481,260195.0
2016-11-21 14:10:00,56.51,56.51,56.5,56.51,269178.0,43.481,43.481,43.4733,43.481,269178.0
2016-11-21 14:20:00,56.51,56.53,56.5,56.52,284953.0,43.481,43.4964,43.4733,43.4887,284953.0
2016-11-21 14:30:00,56.52,56.54,56.51,56.52,573679.0,43.4887,43.5041,43.481,43.4887,573679.0
2016-11-21 14:40:00,56.52,56.54,56.5,56.53,504286.0,43.4887,43.5041,43.4733,43.4964,504286.0
2016-11-21 14:50:00,56.54,56.57,56.53,56.55,634923.0,43.5041,43.5272,43.4964,43.5118,634923.0
2016-11-21 15:00:00,56.55,56.57,56.54,56.55,326580.0,43.5118,43.5272,43.5041,43.5118,326580.0
2016-11-21 15:10:00,56.56,56.59,56.55,56.59,466011.0,43.5195,43.5426,43.5118,43.5426,466011.0
2016-11-21 15:20:00,56.59,56.6,56.58,56.59,333166.0,43.5426,43.5503,43.5349,43.5426,333166.0
2016-11-21 15:30:00,56.59,56.61,56.58,56.61,606319.0,43.5426,43.558,43.5349,43.558,606319.0
2016-11-21 15:40:00,56.61,56.63,56.59,56.62,596982.0,43.558,43.5733,43.5426,43.5657,596982.0
2016-11-21 15:50:00,56.62,56.71,56.61,56.7,2165864.0,43.5657,43.6349,43.558,43.6272,2165864.0
2016-11-22 09:30:00,56.8,56.84,56.78,56.81,495617.0,43.7042,43.7349,43.6888,43.7118,495617.0
2016-11-22 09:40:00,56.8,56.82,56.77,56.82,271599.0,43.7042,43.7195,43.6811,43.7195,271599.0
2016-11-22 09:50:00,56.82,56.83,56.79,56.81,239617.0,43.7195,43.7272,43.6965,43.7118,239617.0
2016-11-22 10:00:00,56.82,56.82,56.73,56.74,383468.0,43.7195,43.7195,43.6503,43.658,383468.0
2016-11-22 10:10:00,56.74,56.78,56.73,56.75,348168.0,43.658,43.6888,43.6503,43.6657,348168.0
2016-11-22 10:20:00,56.74,56.75,56.66,56.69,496857.0,43.658,43.6657,43.5964,43.6195,496857.0
2016-11-22 10:30:00,56.69,56.7,56.64,56.69,182010.0,43.6195,43.6272,43.581,43.6195,182010.0
2016-11-22 10:40:00,56.69,56.69,56.64,56.67,375434.0,43.6195,43.6195,43.581,43.6041,375434.0
2016-11-22 10:50:00,56.66,56.67,56.62,56.62,226225.0,43.5964,43.6041,43.5657,43.5657,226225.0
2016-11-22 11:00:00,56.62,56.67,56.62,56.66,188347.0,43.5657,43.6041,43.5657,43.5964,188347.0
2016-11-22 11:10:00,56.66,56.69,56.65,56.69,735436.0,43.5964,43.6195,43.5887,43.6195,735436.0
2016-11-22 11:20:00,56.68,56.68,56.6,56.61,275696.0,43.6118,43.6118,43.5503,43.558,275696.0
2016-11-22 11:30:00,56.61,56.64,56.58,56.6,1116162.0,43.558,43.581,43.5349,43.5503,1116162.0
2016-11-22 11:40:00,56.6,56.64,56.6,56.62,525523.0,43.5503,43.581,43.5503,43.5657,525523.0
2016-11-22 11:50:00,56.62,56.63,56.59,56.61,166660.0,43.5657,43.5733,43.5426,43.558,166660.0
2016-11-22 12:00:00,56.61,56.64,56.58,56.64,167289.0,43.558,43.581,43.5349,43.581,167289.0
2016-11-22 12:10:00,56.64,56.67,56.63,56.64,158479.0,43.581,43.6041,43.5733,43.581,158479.0
2016-11-22 12:20:00,56.63,56.65,56.63,56.65,127386.0,43.5733,43.5887,43.5733,43.5887,127386.0
2016-11-22 12:30:00,56.65,56.66,56.63,56.65,232113.0,43.5887,43.5964,43.5733,43.5887,232113.0
2016-11-22 12:40:00,56.66,56.66,56.64,56.66,151462.0,43.5964,43.5964,43.581,43.5964,151462.0
2016-11-22 12:50:00,56.66,56.67,56.64,56.65,150667.0,43.5964,43.6041,43.581,43.5887,150667.0
2016-11-22 13:00:00,56.65,56.68,56.64,56.66,164708.0,43.5887,43.6118,43.581,43.5964,164708.0
2016-11-22 13:10:00,56.66,56.67,56.65,56.66,122638.0,43.5964,43.6041,43.5887,43.5964,122638.0
2016-11-22 13:20:00,56.65,56.67,56.64,56.67,280665.0,43.5887,43.6041,43.581,43.6041,280665.0
2016-11-22 13:30:00,56.67,56.69,56.65,56.65,515064.0,43.6041,43.6195,43.5887,43.5887,515064.0
2016-11-22 13:40:00,56.65,56.66,56.63,56.64,203737.0,43.5887,43.5964,43.5733,43.581,203737.0
2016-11-22 13:50:00,56.64,56.67,56.64,56.67,170760.0,43.581,43.6041,43.581,43.6041,170760.0
2016-11-22 14:00:00,56.67,56.67,56.64,56.64,106585.0,43.6041,43.6041,43.581,43.581,106585.0
2016-11-22 14:10:00,56.64,56.66,56.64,56.65,162072.0,43.581,43.5964,43.581,43.5887,162072.0
2016-11-22 14:20:00,56.65,56.65,56.63,56.64,155214.0,43.5887,43.5887,43.5733,43.581,155214.0
2016-11-22 14:30:00,56.64,56.71,56.63,56.7,401450.0,43.581,43.6349,43.5733,43.6272,401450.0
2016-11-22 14:40:00,56.7,56.75,56.7,56.75,233981.0,43.6272,43.6657,43.6272,43.6657,233981.0
2016-11-22 14:50:00,56.74,56.75,56.72,56.73,180608.0,43.658,43.6657,43.6426,43.6503,180608.0
2016-11-22 15:00:00,56.73,56.74,56.72,56.72,262655.0,43.6503,43.658,43.6426,43.6426,262655.0
2016-11-22 15:10:00,56.73,56.76,56.72,56.76,253649.0,43.6503,43.6734,43.6426,43.6734,253649.0
2016-11-22 15:20:00,56.76,56.77,56.75,56.77,267896.0,43.6734,43.6811,43.6657,43.6811,267896.0
2016-11-22 15:30:00,56.77,56.8,56.76,56.8,396468.0,43.6811,43.7042,43.6734,43.7042,396468.0
2016-11-22 15:40:00,56.8,56.81,56.79,56.81,768561.0,43.7042,43.7118,43.6965,43.7118,768561.0
2016-11-22 15:50:00,56.8,56.85,56.8,56.81,1662844.0,43.7042,43.7426,43.7042,43.7118,1662844.0
2016-11-23 09:30:00,56.25,56.27,56.21,56.23,559293.0,43.281,43.2963,43.2502,43.2656,559293.0
2016-11-23 09:40:00,56.24,56.24,56.19,56.23,265830.0,43.2733,43.2733,43.2348,43.2656,265830.0
2016-11-23 09:50:00,56.23,56.28,56.21,56.26,455779.0,43.2656,43.304,43.2502,43.2887,455779.0
2016-11-23 10:00:00,56.25,56.33,56.25,56.3,420797.0,43.281,43.3425,43.281,43.3194,420797.0
2016-11-23 10:10:00,56.3,56.35,56.24,56.34,257441.0,43.3194,43.3579,43.2733,43.3502,257441.0
2016-11-23 10:20:00,56.35,56.39,56.32,56.37,328549.0,43.3579,43.3887,43.3348,43.3733,328549.0
2016-11-23 10:30:00,56.38,56.43,56.34,56.38,280485.0,43.381,43.4195,43.3502,43.381,280485.0
2016-11-23 10:40:00,56.38,56.45,56.37,56.43,194617.0,43.381,43.4348,43.3733,43.4195,194617.0
2016-11-23 10:50:00,56.44,56.46,56.42,56.45,263580.0,43.4272,43.4425,43.4118,43.4348,263580.0
2016-11-23 11:00:00,56.45,56.47,56.43,56.44,222840.0,43.4348,43.4502,43.4195,43.4272,222840.0
2016-11-23 11:10:00,56.44,56.48,56.42,56.45,451746.0,43.4272,43.4579,43.4118,43.4348,451746.0
2016-11-23 11:20:00,56.44,56.45,56.39,56.42,246119.0,43.4272,43.4348,43.3887,43.4118,246119.0
2016-11-23 11:30:00,56.42,56.5,56.41,56.49,370312.0,43.4118,43.4733,43.4041,43.4656,370312.0
2016-11-23 11:40:00,56.5,56.51,56.41,56.43,189114.0,43.4733,43.481,43.4041,43.4195,189114.0
2016-11-23 11:50:00,56.43,56.53,56.42,56.52,235772.0,43.4195,43.4964,43.4118,43.4887,235772.0
2016-11-23 12:00:00,56.52,56.52,56.48,56.51,275220.0,43.4887,43.4887,43.4579,43.481,275220.0
2016-11-23 12:10:00,56.5,56.51,56.48,56.5,124868.0,43.4733,43.481,43.4579,43.4733,124868.0
2016-11-23 12:20:00,56.51,56.55,56.5,56.55,152792.0,43.481,43.5118,43.4733,43.5118,152792.0
2016-11-23 12:30:00,56.55,56.56,56.53,56.53,145860.0,43.5118,43.5195,43.4964,43.4964,145860.0
2016-11-23 12:40:00,56.53,56.61,56.51,56.57,243304.0,43.4964,43.558,43.481,43.5272,243304.0
2016-11-23 12:50:00,56.56,56.56,56.53,56.55,243392.0,43.5195,43.5195,43.4964,43.5118,243392.0
2016-11-23 13:00:00,56.55,56.57,56.54,56.57,73476.0,43.5118,43.5272,43.5041,43.5272,73476.0
2016-11-23 13:10:00,56.57,56.59,56.56,56.57,109131.0,43.5272,43.5426,43.5195,43.5272,109131.0
2016-11-23 13:20:00,56.58,56.58,56.55,56.55,111180.0,43.5349,43.5349,43.5118,43.5118,111180.0
2016-11-23 13:30:00,56.55,56.59,56.55,56.59,156270.0,43.5118,43.5426,43.5118,43.5426,156270.0
2016-11-23 13:40:00,56.59,56.6,56.52,56.53,217535.0,43.5426,43.5503,43.4887,43.4964,217535.0
2016-11-23 13:50:00,56.53,56.53,56.49,56.52,227639.0,43.4964,43.4964,43.4656,43.4887,227639.0
2016-11-23 14:00:00,56.51,56.58,56.49,56.56,275469.0,43.481,43.5349,43.4656,43.5195,275469.0
2016-11-23 14:10:00,56.56,56.6,56.54,56.55,351509.0,43.5195,43.5503,43.5041,43.5118,351509.0
2016-11-23 14:20:00,56.55,56.58,56.53,56.55,238111.0,43.5118,43.5349,43.4964,43.5118,238111.0
2016-11-23 14:30:00,56.55,56.57,56.51,56.52,144772.0,43.5118,43.5272,43.481,43.4887,144772.0
2016-11-23 14:40:00,56.52,56.56,56.51,56.56,150201.0,43.4887,43.5195,43.481,43.5195,150201.0
2016-11-23 14:50:00,56.55,56.56,56.52,56.53,263711.0,43.5118,43.5195,43.4887,43.4964,263711.0
2016-11-23 15:00:00,56.53,56.57,56.53,56.57,202561.0,43.4964,43.5272,43.4964,43.5272,202561.0
2016-11-23 15:10:00,56.56,56.57,56.55,56.55,157901.0,43.5195,43.5272,43.5118,43.5118,157901.0
2016-11-23 15:20:00,56.55,56.56,56.54,56.56,123794.0,43.5118,43.5195,43.5041,43.5195,123794.0
2016-11-23 15:30:00,56.56,56.58,56.55,56.57,297892.0,43.5195,43.5349,43.5118,43.5272,297892.0
2016-11-23 15:40:00,56.57,56.62,56.57,56.61,570967.0,43.5272,43.5657,43.5272,43.558,570967.0
2016-11-23 15:50:00,56.6,56.62,56.58,56.61,1440513.0,43.5503,43.5657,43.5349,43.558,1440513.0
2016-11-25 09:30:00,56.82,56.82,56.75,56.78,643242.0,43.7195,43.7195,43.6657,43.6888,643242.0
2016-11-25 09:40:00,56.78,56.82,56.75,56.78,291065.0,43.6888,43.7195,43.6657,43.6888,291065.0
2016-11-25 09:50:00,56.78,56.82,56.77,56.81,422016.0,43.6888,43.7195,43.6811,43.7118,422016.0
2016-11-25 10:00:00,56.8,56.8,56.77,56.78,195576.0,43.7042,43.7042,43.6811,43.6888,195576.0
2016-11-25 10:10:00,56.78,56.79,56.73,56.73,136539.0,43.6888,43.6965,43.6503,43.6503,136539.0
2016-11-25 10:20:00,56.73,56.74,56.71,56.73,129566.0,43.6503,43.658,43.6349,43.6503,129566.0
2016-11-25 10:30:00,56.73,56.75,56.72,56.75,109302.0,43.6503,43.6657,43.6426,43.6657,109302.0
2016-11-25 10:40:00,56.74,56.75,56.72,56.75,129285.0,43.658,43.6657,43.6426,43.6657,129285.0
2016-11-25 10:50:00,56.75,56.79,56.74,56.77,159450.0,43.6657,43.6965,43.658,43.6811,159450.0
2016-11-25 11:00:00,56.77,56.8,56.76,56.78,210318.0,43.6811,43.7042,43.6734,43.6888,210318.0
2016-11-25 11:10:00,56.78,56.8,56.77,56.78,152145.0,43.6888,43.7042,43.6811,43.6888,152145.0
2016-11-25 11:20:00,56.77,56.8,56.76,56.77,409063.0,43.6811,43.7042,43.6734,43.6811,409063.0
2016-11-25 11:30:00,56.78,56.8,56.77,56.79,558337.0,43.6888,43.7042,43.6811,43.6965,558337.0
2016-11-25 11:40:00,56.8,56.82,56.79,56.8,343041.0,43.7042,43.7195,43.6965,43.7042,343041.0
2016-11-25 11:50:00,56.8,56.81,56.77,56.79,419221.0,43.7042,43.7118,43.6811,43.6965,419221.0
2016-11-25 12:00:00,56.79,56.79,56.76,56.76,280572.0,43.6965,43.6965,43.6734,43.6734,280572.0
2016-11-25 12:10:00,56.76,56.78,56.75,56.76,229166.0,43.6734,43.6888,43.6657,43.6734,229166.0
2016-11-25 12:20:00,56.76,56.78,56.75,56.77,211035.0,43.6734,43.6888,43.6657,43.6811,211035.0
2016-11-25 12:30:00,56.77,56.8,56.76,56.79,116170.0,43.6811,43.7042,43.6734,43.6965,116170.0
2016-11-25 12:40:00,56.79,56.8,56.78,56.8,334752.0,43.6965,43.7042,43.6888,43.7042,334752.0
2016-11-25 12:50:00,56.79,56.83,56.78,56.8,1096548.0,43.6965,43.7272,43.6888,43.7042,1096548.0
2016-11-28 09:30:00,56.63,56.67,56.59,56.65,441906.0,43.5733,43.6041,43.5426,43.5887,441906.0
2016-11-28 09:40:00,56.65,56.67,56.58,56.62,291436.0,43.5887,43.6041,43.5349,43.5657,291436.0
2016-11-28 09:50:00,56.63,56.63,56.57,56.6,369996.0,43.5733,43.5733,43.5272,43.5503,369996.0
2016-11-28 10:00:00,56.6,56.68,56.55,56.67,334480.0,43.5503,43.6118,43.5118,43.6041,334480.0
2016-11-28 10:10:00,56.67,56.67,56.6,56.62,503434.0,43.6041,43.6041,43.5503,43.5657,503434.0
2016-11-28 10:20:00,56.62,56.66,56.61,56.65,185364.0,43.5657,43.5964,43.558,43.5887,185364.0
2016-11-28 10:30:00,56.65,56.69,56.57,56.58,253668.0,43.5887,43.6195,43.5272,43.5349,253668.0
2016-11-28 10:40:00,56.58,56.59,56.51,56.54,429783.0,43.5349,43.5426,43.481,43.5041,429783.0
2016-11-28 10:50:00,56.53,56.55,56.46,56.48,445873.0,43.4964,43.5118,43.4425,43.4579,445873.0
2016-11-28 11:00:00,56.47,56.52,56.46,56.48,521311.0,43.4502,43.4887,43.4425,43.4579,521311.0
2016-11-28 11:10:00,56.48,56.54,56.46,56.52,265873.0,43.4579,43.5041,43.4425,43.4887,265873.0
2016-11-28 11:20:00,56.51,56.6,56.49,56.54,518693.0,43.481,43.5503,43.4656,43.5041,518693.0
2016-11-28 11:30:00,56.55,56.58,56.53,56.53,201231.0,43.5118,43.5349,43.4964,43.4964,201231.0
2016-11-28 11:40:00,56.54,56.55,56.5,56.51,192830.0,43.5041,43.5118,43.4733,43.481,192830.0
2016-11-28 11:50:00,56.51,56.54,56.5,56.52,176458.0,43.481,43.5041,43.4733,43.4887,176458.0
2016-11-28 12:00:00,56.53,56.57,56.52,56.55,373539.0,43.4964,43.5272,43.4887,43.5118,373539.0
2016-11-28 12:10:00,56.56,56.57,56.54,56.57,196981.0,43.5195,43.5272,43.5041,43.5272,196981.0
2016-11-28 12:20:00,56.56,56.59,56.56,56.58,93311.0,43.5195,43.5426,43.5195,43.5349,93311.0
2016-11-28 12:30:00,56.58,56.61,56.57,56.58,134595.0,43.5349,43.558,43.5272,43.5349,134595.0
2016-11-28 12:40:00,56.58,56.59,56.57,56.58,134524.0,43.5349,43.5426,43.5272,43.5349,134524.0
2016-11-28 12:50:00,56.57,56.61,56.57,56.61,267184.0,43.5272,43.558,43.5272,43.558,267184.0
2016-11-28 13:00:00,56.6,56.6,56.57,56.58,85293.0,43.5503,43.5503,43.5272,43.5349,85293.0
2016-11-28 13:10:00,56.57,56.59,56.57,56.58,74627.0,43.5272,43.5426,43.5272,43.5349,74627.0
2016-11-28 13:20:00,56.59,56.61,56.58,56.59,117014.0,43.5426,43.558,43.5349,43.5426,117014.0
2016-11-28 13:30:00,56.6,56.63,56.59,56.63,134173.0,43.5503,43.5733,43.5426,43.5733,134173.0
2016-11-28 13:40:00,56.63,56.63,56.62,56.63,108726.0,43.5733,43.5733,43.5657,43.5733,108726.0
2016-11-28 13:50:00,56.63,56.66,56.62,56.66,137112.0,43.5733,43.5964,43.5657,43.5964,137112.0
2016-11-28 14:00:00,56.66,56.68,56.65,56.66,217165.0,43.5964,43.6118,43.5887,43.5964,217165.0
2016-11-28 14:10:00,56.66,56.67,56.66,56.67,129124.0,43.5964,43.6041,43.5964,43.6041,129124.0
2016-11-28 14:20:00,56.67,56.67,56.64,56.65,172572.0,43.6041,43.6041,43.581,43.5887,172572.0
2016-11-28 14:30:00,56.65,56.65,56.63,56.65,224426.0,43.5887,43.5887,43.5733,43.5887,224426.0
2016-11-28 14:40:00,56.65,56.65,56.62,56.64,209955.0,43.5887,43.5887,43.5657,43.581,209955.0
2016-11-28 14:50:00,56.64,56.64,56.6,56.6,247412.0,43.581,43.581,43.5503,43.5503,247412.0
2016-11-28 15:00:00,56.6,56.62,56.59,56.61,210642.0,43.5503,43.5657,43.5426,43.558,210642.0
2016-11-28 15:10:00,56.61,56.62,56.59,56.6,157293.0,43.558,43.5657,43.5426,43.5503,157293.0
2016-11-28 15:20:00,56.6,56.61,56.55,56.55,251133.0,43.5503,43.558,43.5118,43.5118,251133.0
2016-11-28 15:30:00,56.55,56.57,56.55,56.57,303181.0,43.5118,43.5272,43.5118,43.5272,303181.0
2016-11-28 15:40:00,56.57,56.57,56.51,56.52,646037.0,43.5272,43.5272,43.481,43.4887,646037.0
2016-11-28 15:50:00,56.52,56.54,56.5,56.51,1525860.0,43.4887,43.5041,43.4733,43.481,1525860.0
2016-11-29 09:30:00,56.53,56.62,56.52,56.62,334313.0,43.4964,43.5657,43.4887,43.5657,334313.0
2016-11-29 09:40:00,56.61,56.61,56.47,56.47,217475.0,43.558,43.558,43.4502,43.4502,217475.0
2016-11-29 09:50:00,56.48,56.55,56.47,56.53,279069.0,43.4579,43.5118,43.4502,43.4964,279069.0
2016-11-29 10:00:00,56.53,56.65,56.52,56.63,538131.0,43.4964,43.5887,43.4887,43.5733,538131.0
2016-11-29 10:10:00,56.63,56.72,56.63,56.72,158903.0,43.5733,43.6426,43.5733,43.6426,158903.0
2016-11-29 10:20:00,56.72,56.78,56.7,56.71,263418.0,43.6426,43.6888,43.6272,43.6349,263418.0
2016-11-29 10:30:00,56.71,56.76,56.71,56.75,209831.0,43.6349,43.6734,43.6349,43.6657,209831.0
2016-11-29 10:40:00,56.75,56.8,56.74,56.79,197986.0,43.6657,43.7042,43.658,43.6965,197986.0
2016-11-29 10:50:00,56.79,56.82,56.75,56.78,197448.0,43.6965,43.7195,43.6657,43.6888,197448.0
2016-11-29 11:00:00,56.78,56.79,56.71,56.72,153356.0,43.6888,43.6965,43.6349,43.6426,153356.0
2016-11-29 11:10:00,56.71,56.73,56.66,56.67,467877.0,43.6349,43.6503,43.5964,43.6041,467877.0
2016-11-29 11:20:00,56.67,56.74,56.66,56.73,386974.0,43.6041,43.658,43.5964,43.6503,386974.0
2016-11-29 11:30:00,56.73,56.81,56.73,56.78,576441.0,43.6503,43.7118,43.6503,43.6888,576441.0
2016-11-29 11:40:00,56.78,56.88,56.77,56.85,302312.0,43.6888,43.7657,43.6811,43.7426,302312.0
2016-11-29 11:50:00,56.84,56.88,56.83,56.88,387322.0,43.7349,43.7657,43.7272,43.7657,387322.0
2016-11-29 12:00:00,56.88,56.88,56.84,56.85,325498.0,43.7657,43.7657,43.7349,43.7426,325498.0
2016-11-29 12:10:00,56.85,56.85,56.83,56.84,106770.0,43.7426,43.7426,43.7272,43.7349,106770.0
2016-11-29 12:20:00,56.84,56.87,56.83,56.87,141017.0,43.7349,43.758,43.7272,43.758,141017.0
2016-11-29 12:30:00,56.87,56.89,56.86,56.89,241390.0,43.758,43.7734,43.7503,43.7734,241390.0
2016-11-29 12:40:00,56.89,56.91,56.87,56.91,178924.0,43.7734,43.7888,43.758,43.7888,178924.0
2016-11-29 12:50:00,56.91,56.92,56.89,56.91,437493.0,43.7888,43.7965,43.7734,43.7888,437493.0
2016-11-29 13:00:00,56.91,56.95,56.9,56.95,236471.0,43.7888,43.8196,43.7811,43.8196,236471.0
2016-11-29 13:10:00,56.95,56.95,56.93,56.93,173020.0,43.8196,43.8196,43.8042,43.8042,173020.0
2016-11-29 13:20:00,56.93,56.94,56.92,56.93,133410.0,43.8042,43.8119,43.7965,43.8042,133410.0
2016-11-29 13:30:00,56.93,56.94,56.92,56.93,242827.0,43.8042,43.8119,43.7965,43.8042,242827.0
2016-11-29 13:40:00,56.94,56.95,56.92,56.93,257820.0,43.8119,43.8196,43.7965,43.8042,257820.0
2016-11-29 13:50:00,56.94,56.97,56.93,56.97,201034.0,43.8119,43.835,43.8042,43.835,201034.0
2016-11-29 14:00:00,56.97,56.98,56.95,56.97,256487.0,43.835,43.8427,43.8196,43.835,256487.0
2016-11-29 14:10:00,56.97,56.97,56.93,56.94,395360.0,43.835,43.835,43.8042,43.8119,395360.0
2016-11-29 14:20:00,56.94,56.95,56.93,56.94,241114.0,43.8119,43.8196,43.8042,43.8119,241114.0
2016-11-29 14:30:00,56.94,56.95,56.93,56.95,187095.0,43.8119,43.8196,43.8042,43.8196,187095.0
2016-11-29 14:40:00,56.95,56.97,56.94,56.97,252536.0,43.8196,43.835,43.8119,43.835,252536.0
2016-11-29 14:50:00,56.97,56.97,56.95,56.95,229373.0,43.835,43.835,43.8196,43.8196,229373.0
2016-11-29 15:00:00,56.96,56.96,56.88,56.89,296725.0,43.8273,43.8273,43.7657,43.7734,296725.0
2016-11-29 15:10:00,56.89,56.92,56.87,56.88,314659.0,43.7734,43.7965,43.758,43.7657,314659.0
2016-11-29 15:20:00,56.88,56.91,56.87,56.88,391484.0,43.7657,43.7888,43.758,43.7657,391484.0
2016-11-29 15:30:00,56.87,56.88,56.83,56.84,570135.0,43.758,43.7657,43.7272,43.7349,570135.0
2016-11-29 15:40:00,56.84,56.85,56.82,56.83,541164.0,43.7349,43.7426,43.7195,43.7272,541164.0
2016-11-29 15:50:00,56.83,56.86,56.82,56.85,1178532.0,43.7272,43.7503,43.7195,43.7426,1178532.0
2016-11-30 09:30:00,56.98,56.99,56.94,56.96,732676.0,43.8427,43.8503,43.8119,43.8273,732676.0
2016-11-30 09:40:00,56.96,56.98,56.9,56.91,366005.0,43.8273,43.8427,43.7811,43.7888,366005.0
2016-11-30 09:50:00,56.92,56.95,56.9,56.91,176168.0,43.7965,43.8196,43.7811,43.7888,176168.0
2016-11-30 10:00:00,56.92,56.92,56.86,56.89,242196.0,43.7965,43.7965,43.7503,43.7734,242196.0
2016-11-30 10:10:00,56.9,56.92,56.84,56.86,386453.0,43.7811,43.7965,43.7349,43.7503,386453.0
2016-11-30 10:20:00,56.86,56.89,56.83,56.87,622228.0,43.7503,43.7734,43.7272,43.758,622228.0
2016-11-30 10:30:00,56.87,56.97,56.86,56.95,508038.0,43.758,43.835,43.7503,43.8196,508038.0
2016-11-30 10:40:00,56.95,56.99,56.93,56.95,437284.0,43.8196,43.8503,43.8042,43.8196,437284.0
2016-11-30 10:50:00,56.95,56.97,56.9,56.94,779599.0,43.8196,43.835,43.7811,43.8119,779599.0
2016-11-30 11:00:00,56.94,56.94,56.83,56.91,1534621.0,43.8119,43.8119,43.7272,43.7888,1534621.0
2016-11-30 11:10:00,56.91,56.94,56.78,56.82,561937.0,43.7888,43.8119,43.6888,43.7195,561937.0
2016-11-30 11:20:00,56.83,56.85,56.72,56.72,1752224.0,43.7272,43.7426,43.6426,43.6426,1752224.0
2016-11-30 11:30:00,56.73,56.79,56.7,56.77,1763303.0,43.6503,43.6965,43.6272,43.6811,1763303.0
2016-11-30 11:40:00,56.77,56.83,56.76,56.82,821212.0,43.6811,43.7272,43.6734,43.7195,821212.0
2016-11-30 11:50:00,56.82,56.83,56.74,56.76,821523.0,43.7195,43.7272,43.658,43.6734,821523.0
2016-11-30 12:00:00,56.76,56.79,56.73,56.75,221669.0,43.6734,43.6965,43.6503,43.6657,221669.0
2016-11-30 12:10:00,56.76,56.78,56.72,56.76,195533.0,43.6734,43.6888,43.6426,43.6734,195533.0
2016-11-30 12:20:00,56.75,56.79,56.74,56.78,290209.0,43.6657,43.6965,43.658,43.6888,290209.0
2016-11-30 12:30:00,56.78,56.81,56.77,56.79,165104.0,43.6888,43.7118,43.6811,43.6965,165104.0
2016-11-30 12:40:00,56.79,56.83,56.79,56.82,284026.0,43.6965,43.7272,43.6965,43.7195,284026.0
2016-11-30 12:50:00,56.82,56.84,56.8,56.83,148947.0,43.7195,43.7349,43.7042,43.7272,148947.0
2016-11-30 13:00:00,56.83,56.84,56.78,56.8,167243.0,43.7272,43.7349,43.6888,43.7042,167243.0
2016-11-30 13:10:00,56.8,56.84,56.78,56.84,133532.0,43.7042,43.7349,43.6888,43.7349,133532.0
2016-11-30 13:20:00,56.84,56.84,56.81,56.81,77540.0,43.7349,43.7349,43.7118,43.7118,77540.0
2016-11-30 13:30:00,56.82,56.83,56.81,56.82,103488.0,43.7195,43.7272,43.7118,43.7195,103488.0
2016-11-30 13:40:00,56.81,56.84,56.8,56.82,132035.0,43.7118,43.7349,43.7042,43.7195,132035.0
2016-11-30 13:50:00,56.83,56.84,56.82,56.83,549734.0,43.7272,43.7349,43.7195,43.7272,549734.0
2016-11-30 14:00:00,56.83,56.83,56.74,56.76,232285.0,43.7272,43.7272,43.658,43.6734,232285.0
2016-11-30 14:10:00,56.76,56.78,56.75,56.77,295280.0,43.6734,43.6888,43.6657,43.6811,295280.0
2016-11-30 14:20:00,56.77,56.79,56.76,56.77,313265.0,43.6811,43.6965,43.6734,43.6811,313265.0
2016-11-30 14:30:00,56.76,56.77,56.74,56.74,405739.0,43.6734,43.6811,43.658,43.658,405739.0
2016-11-30 14:40:00,56.75,56.76,56.72,56.76,216883.0,43.6657,43.6734,43.6426,43.6734,216883.0
2016-11-30 14:50:00,56.75,56.79,56.74,56.75,471752.0,43.6657,43.6965,43.658,43.6657,471752.0
2016-11-30 15:00:00,56.75,56.77,56.72,56.73,173474.0,43.6657,43.6811,43.6426,43.6503,173474.0
2016-11-30 15:10:00,56.73,56.79,56.72,56.77,197602.0,43.6503,43.6965,43.6426,43.6811,197602.0
2016-11-30 15:20:00,56.77,56.81,56.76,56.8,277845.0,43.6811,43.7118,43.6734,43.7042,277845.0
2016-11-30 15:30:00,56.8,56.8,56.76,56.78,740503.0,43.7042,43.7042,43.6734,43.6888,740503.0
2016-11-30 15:40:00,56.78,56.83,56.78,56.83,706612.0,43.6888,43.7272,43.6888,43.7272,706612.0
2016-11-30 15:50:00,56.83,56.86,56.76,56.77,2824461.0,43.7272,43.7503,43.6734,43.6811,2824461.0
2016-12-01 09:30:00,56.72,56.73,56.61,56.62,958677.0,43.6426,43.6503,43.558,43.5657,958677.0
2016-12-01 09:40:00,56.62,56.68,56.6,56.64,408640.0,43.5657,43.6118,43.5503,43.581,408640.0
2016-12-01 09:50:00,56.63,56.66,56.54,56.62,940433.0,43.5733,43.5964,43.5041,43.5657,940433.0
2016-12-01 10:00:00,56.62,56.71,56.57,56.69,1355501.0,43.5657,43.6349,43.5272,43.6195,1355501.0
2016-12-01 10:10:00,56.69,56.7,56.62,56.68,1197072.0,43.6195,43.6272,43.5657,43.6118,1197072.0
2016-12-01 10:20:00,56.68,56.68,56.58,56.6,497222.0,43.6118,43.6118,43.5349,43.5503,497222.0
2016-12-01 10:30:00,56.59,56.61,56.53,56.56,307503.0,43.5426,43.558,43.4964,43.5195,307503.0
2016-12-01 10:40:00,56.55,56.58,56.52,56.55,270106.0,43.5118,43.5349,43.4887,43.5118,270106.0
2016-12-01 10:50:00,56.55,56.63,56.54,56.62,138348.0,43.5118,43.5733,43.5041,43.5657,138348.0
2016-12-01 11:00:00,56.63,56.68,56.6,56.66,288327.0,43.5733,43.6118,43.5503,43.5964,288327.0
2016-12-01 11:10:00,56.66,56.68,56.56,56.6,786901.0,43.5964,43.6118,43.5195,43.5503,786901.0
2016-12-01 11:20:00,56.59,56.68,56.58,56.67,924884.0,43.5426,43.6118,43.5349,43.6041,924884.0
2016-12-01 11:30:00,56.67,56.76,56.63,56.73,348409.0,43.6041,43.6734,43.5733,43.6503,348409.0
2016-12-01 11:40:00,56.73,56.76,56.7,56.73,256156.0,43.6503,43.6734,43.6272,43.6503,256156.0
2016-12-01 11:50:00,56.73,56.75,56.71,56.72,426588.0,43.6503,43.6657,43.6349,43.6426,426588.0
2016-12-01 12:00:00,56.73,56.74,56.68,56.68,225082.0,43.6503,43.658,43.6118,43.6118,225082.0
2016-12-01 12:10:00,56.68,56.68,56.65,56.66,71702.0,43.6118,43.6118,43.5887,43.5964,71702.0
2016-12-01 12:20:00,56.66,56.67,56.63,56.64,559389.0,43.5964,43.6041,43.5733,43.581,559389.0
2016-12-01 12:30:00,56.63,56.7,56.63,56.67,552795.0,43.5733,43.6272,43.5733,43.6041,552795.0
2016-12-01 12:40:00,56.67,56.67,56.61,56.62,382970.0,43.6041,43.6041,43.558,43.5657,382970.0
2016-12-01 12:50:00,56.61,56.64,56.59,56.61,275385.0,43.558,43.581,43.5426,43.558,275385.0
2016-12-01 13:00:00,56.61,56.61,56.52,56.53,363118.0,43.558,43.558,43.4887,43.4964,363118.0
2016-12-01 13:10:00,56.53,56.57,56.53,56.55,161614.0,43.4964,43.5272,43.4964,43.5118,161614.0
2016-12-01 13:20:00,56.55,56.55,56.51,56.53,112858.0,43.5118,43.5118,43.481,43.4964,112858.0
2016-12-01 13:30:00,56.54,56.58,56.53,56.55,218483.0,43.5041,43.5349,43.4964,43.5118,218483.0
2016-12-01 13:40:00,56.56,56.57,56.54,56.54,166215.0,43.5195,43.5272,43.5041,43.5041,166215.0
2016-12-01 13:50:00,56.55,56.58,56.54,56.57,230371.0,43.5118,43.5349,43.5041,43.5272,230371.0
2016-12-01 14:00:00,56.57,56.61,56.56,56.6,282762.0,43.5272,43.558,43.5195,43.5503,282762.0
2016-12-01 14:10:00,56.6,56.65,56.57,56.64,272154.0,43.5503,43.5887,43.5272,43.581,272154.0
2016-12-01 14:20:00,56.64,56.66,56.62,56.64,329752.0,43.581,43.5964,43.5657,43.581,329752.0
2016-12-01 14:30:00,56.63,56.65,56.61,56.63,340498.0,43.5733,43.5887,43.558,43.5733,340498.0
2016-12-01 14:40:00,56.62,56.65,56.6,56.61,256727.0,43.5657,43.5887,43.5503,43.558,256727.0
2016-12-01 14:50:00,56.61,56.62,56.59,56.61,538606.0,43.558,43.5657,43.5426,43.558,538606.0
2016-12-01 15:00:00,56.61,56.61,56.56,56.58,709344.0,43.558,43.558,43.5195,43.5349,709344.0
2016-12-01 15:10:00,56.58,56.59,56.54,56.55,611186.0,43.5349,43.5426,43.5041,43.5118,611186.0
2016-12-01 15:20:00,56.55,56.55,56.5,56.52,2066559.0,43.5118,43.5118,43.4733,43.4887,2066559.0
2016-12-01 15:30:00,56.51,56.52,56.49,56.51,825879.0,43.481,43.4887,43.4656,43.481,825879.0
2016-12-01 15:40:00,56.51,56.53,56.5,56.51,909061.0,43.481,43.4964,43.4733,43.481,909061.0
2016-12-01 15:50:00,56.52,56.58,56.51,56.56,2286653.0,43.4887,43.5349,43.481,43.5195,2286653.0
2016-12-02 09:30:00,56.47,56.54,56.4,56.54,681673.0,43.4502,43.5041,43.3964,43.5041,681673.0
2016-12-02 09:40:00,56.53,56.54,56.45,56.47,348370.0,43.4964,43.5041,43.4348,43.4502,348370.0
2016-12-02 09:50:00,56.47,56.63,56.46,56.63,144004.0,43.4502,43.5733,43.4425,43.5733,144004.0
2016-12-02 10:00:00,56.63,56.73,56.62,56.73,173926.0,43.5733,43.6503,43.5657,43.6503,173926.0
2016-12-02 10:10:00,56.73,56.74,56.65,56.7,392579.0,43.6503,43.658,43.5887,43.6272,392579.0
2016-12-02 10:20:00,56.7,56.71,56.64,56.67,351886.0,43.6272,43.6349,43.581,43.6041,351886.0
2016-12-02 10:30:00,56.67,56.69,56.66,56.68,237176.0,43.6041,43.6195,43.5964,43.6118,237176.0
2016-12-02 10:40:00,56.68,56.73,56.68,56.7,549883.0,43.6118,43.6503,43.6118,43.6272,549883.0
2016-12-02 10:50:00,56.7,56.74,56.69,56.7,503846.0,43.6272,43.658,43.6195,43.6272,503846.0
2016-12-02 11:00:00,56.7,56.77,56.69,56.76,169264.0,43.6272,43.6811,43.6195,43.6734,169264.0
2016-12-02 11:10:00,56.77,56.81,56.75,56.8,331942.0,43.6811,43.7118,43.6657,43.7042,331942.0
2016-12-02 11:20:00,56.81,56.84,56.75,56.76,1187071.0,43.7118,43.7349,43.6657,43.6734,1187071.0
2016-12-02 11:30:00,56.76,56.77,56.69,56.7,747893.0,43.6734,43.6811,43.6195,43.6272,747893.0
2016-12-02 11:40:00,56.7,56.71,56.66,56.66,190121.0,43.6272,43.6349,43.5964,43.5964,190121.0
2016-12-02 11:50:00,56.67,56.7,56.67,56.67,253802.0,43.6041,43.6272,43.6041,43.6041,253802.0
2016-12-02 12:00:00,56.67,56.68,56.63,56.64,218651.0,43.6041,43.6118,43.5733,43.581,218651.0
2016-12-02 12:10:00,56.64,56.67,56.63,56.66,217229.0,43.581,43.6041,43.5733,43.5964,217229.0
2016-12-02 12:20:00,56.67,56.71,56.66,56.68,257528.0,43.6041,43.6349,43.5964,43.6118,257528.0
2016-12-02 12:30:00,56.68,56.68,56.6,56.63,120084.0,43.6118,43.6118,43.5503,43.5733,120084.0
2016-12-02 12:40:00,56.63,56.68,56.62,56.68,82959.0,43.5733,43.6118,43.5657,43.6118,82959.0
2016-12-02 12:50:00,56.67,56.73,56.67,56.71,426851.0,43.6041,43.6503,43.6041,43.6349,426851.0
2016-12-02 13:00:00,56.72,56.72,56.65,56.66,134047.0,43.6426,43.6426,43.5887,43.5964,134047.0
2016-12-02 13:10:00,56.66,56.68,56.63,56.65,430461.0,43.5964,43.6118,43.5733,43.5887,430461.0
2016-12-02 13:20:00,56.65,56.66,56.62,56.63,120092.0,43.5887,43.5964,43.5657,43.5733,120092.0
2016-12-02 13:30:00,56.63,56.66,56.62,56.64,198893.0,43.5733,43.5964,43.5657,43.581,198893.0
2016-12-02 13:40:00,56.64,56.66,56.63,56.64,194908.0,43.581,43.5964,43.5733,43.581,194908.0
2016-12-02 13:50:00,56.63,56.65,56.61,56.62,135281.0,43.5733,43.5887,43.558,43.5657,135281.0
2016-12-02 14:00:00,56.62,56.63,56.58,56.59,278865.0,43.5657,43.5733,43.5349,43.5426,278865.0
2016-12-02 14:10:00,56.59,56.61,56.58,56.61,124443.0,43.5426,43.558,43.5349,43.558,124443.0
2016-12-02 14:20:00,56.61,56.64,56.6,56.64,130217.0,43.558,43.581,43.5503,43.581,130217.0
2016-12-02 14:30:00,56.63,56.65,56.62,56.65,266640.0,43.5733,43.5887,43.5657,43.5887,266640.0
2016-12-02 14:40:00,56.64,56.66,56.63,56.65,379610.0,43.581,43.5964,43.5733,43.5887,379610.0
2016-12-02 14:50:00,56.65,56.65,56.63,56.64,162403.0,43.5887,43.5887,43.5733,43.581,162403.0
2016-12-02 15:00:00,56.65,56.67,56.64,56.65,410612.0,43.5887,43.6041,43.581,43.5887,410612.0
2016-12-02 15:10:00,56.65,56.67,56.64,56.65,759877.0,43.5887,43.6041,43.581,43.5887,759877.0
2016-12-02 15:20:00,56.66,56.7,56.65,56.7,495537.0,43.5964,43.6272,43.5887,43.6272,495537.0
2016-12-02 15:30:00,56.7,56.74,56.69,56.72,992209.0,43.6272,43.658,43.6195,43.6426,992209.0
2016-12-02 15:40:00,56.72,56.73,56.71,56.73,498723.0,43.6426,43.6503,43.6349,43.6503,498723.0
2016-12-02 15:50:00,56.73,56.74,56.7,56.71,1477784.0,43.6503,43.658,43.6272,43.6349,1477784.0
2016-12-05 09:30:00,57.02,57.05,56.99,57.01,654322.0,43.8734,43.8965,43.8503,43.8657,654322.0
2016-12-05 09:40:00,57.01,57.13,57.0,57.09,477222.0,43.8657,43.9581,43.858,43.9273,477222.0
2016-12-05 09:50:00,57.09,57.17,57.08,57.14,722172.0,43.9273,43.9888,43.9196,43.9658,722172.0
2016-12-05 10:00:00,57.15,57.19,57.1,57.13,679284.0,43.9735,44.0042,43.935,43.9581,679284.0
2016-12-05 10:10:00,57.12,57.16,57.11,57.14,489541.0,43.9504,43.9811,43.9427,43.9658,489541.0
2016-12-05 10:20:00,57.15,57.15,57.09,57.14,561334.0,43.9735,43.9735,43.9273,43.9658,561334.0
2016-12-05 10:30:00,57.15,57.17,57.08,57.1,363709.0,43.9735,43.9888,43.9196,43.935,363709.0
2016-12-05 10:40:00,57.1,57.15,57.08,57.14,143626.0,43.935,43.9735,43.9196,43.9658,143626.0
2016-12-05 10:50:00,57.15,57.15,57.08,57.14,276833.0,43.9735,43.9735,43.9196,43.9658,276833.0
2016-12-05 11:00:00,57.14,57.17,57.12,57.15,198301.0,43.9658,43.9888,43.9504,43.9735,198301.0
2016-12-05 11:10:00,57.15,57.18,57.12,57.16,360332.0,43.9735,43.9965,43.9504,43.9811,360332.0
2016-12-05 11:20:00,57.17,57.22,57.16,57.2,732847.0,43.9888,44.0273,43.9811,44.0119,732847.0
2016-12-05 11:30:00,57.2,57.2,57.13,57.19,486720.0,44.0119,44.0119,43.9581,44.0042,486720.0
2016-12-05 11:40:00,57.19,57.22,57.18,57.21,193105.0,44.0042,44.0273,43.9965,44.0196,193105.0
2016-12-05 11:50:00,57.21,57.21,57.14,57.18,141014.0,44.0196,44.0196,43.9658,43.9965,141014.0
2016-12-05 12:00:00,57.18,57.18,57.14,57.16,197948.0,43.9965,43.9965,43.9658,43.9811,197948.0
2016-12-05 12:10:00,57.16,57.21,57.16,57.21,135055.0,43.9811,44.0196,43.9811,44.0196,135055.0
2016-12-05 12:20:00,57.21,57.21,57.17,57.2,185632.0,44.0196,44.0196,43.9888,44.0119,185632.0
2016-12-05 12:30:00,57.2,57.23,57.18,57.22,223420.0,44.0119,44.035,43.9965,44.0273,223420.0
2016-12-05 12:40:00,57.22,57.25,57.21,57.24,91343.0,44.0273,44.0504,44.0196,44.0427,91343.0
2016-12-05 12:50:00,57.25,57.3,57.24,57.29,384436.0,44.0504,44.0889,44.0427,44.0812,384436.0
2016-12-05 13:00:00,57.29,57.36,57.27,57.33,180321.0,44.0812,44.135,44.0658,44.112,180321.0
2016-12-05 13:10:00,57.33,57.36,57.3,57.36,247906.0,44.112,44.135,44.0889,44.135,247906.0
2016-12-05 13:20:00,57.36,57.38,57.3,57.31,350398.0,44.135,44.1504,44.0889,44.0966,350398.0
2016-12-05 13:30:00,57.32,57.32,57.29,57.29,186665.0,44.1043,44.1043,44.0812,44.0812,186665.0
2016-12-05 13:40:00,57.3,57.32,57.28,57.32,95915.0,44.0889,44.1043,44.0735,44.1043,95915.0
2016-12-05 13:50:00,57.31,57.33,57.3,57.32,168871.0,44.0966,44.112,44.0889,44.1043,168871.0
2016-12-05 14:00:00,57.32,57.33,57.28,57.33,898513.0,44.1043,44.112,44.0735,44.112,898513.0
2016-12-05 14:10:00,57.32,57.32,57.26,57.27,455893.0,44.1043,44.1043,44.0581,44.0658,455893.0
2016-12-05 14:20:00,57.27,57.28,57.26,57.28,685829.0,44.0658,44.0735,44.0581,44.0735,685829.0
2016-12-05 14:30:00,57.28,57.3,57.25,57.28,472614.0,44.0735,44.0889,44.0504,44.0735,472614.0
2016-12-05 14:40:00,57.29,57.31,57.28,57.3,181765.0,44.0812,44.0966,44.0735,44.0889,181765.0
2016-12-05 14:50:00,57.3,57.32,57.28,57.29,969583.0,44.0889,44.1043,44.0735,44.0812,969583.0
2016-12-05 15:00:00,57.29,57.31,57.27,57.28,234662.0,44.0812,44.0966,44.0658,44.0735,234662.0
2016-12-05 15:10:00,57.29,57.31,57.28,57.3,259581.0,44.0812,44.0966,44.0735,44.0889,259581.0
2016-12-05 15:20:00,57.3,57.32,57.3,57.31,259967.0,44.0889,44.1043,44.0889,44.0966,259967.0
2016-12-05 15:30:00,57.32,57.32,57.3,57.32,620918.0,44.1043,44.1043,44.0889,44.1043,620918.0
2016-12-05 15:40:00,57.31,57.33,57.28,57.29,987859.0,44.0966,44.112,44.0735,44.0812,987859.0
2016-12-05 15:50:00,57.28,57.3,57.27,57.3,2117676.0,44.0735,44.0889,44.0658,44.0889,2117676.0
2016-12-06 09:30:00,57.33,57.37,57.31,57.33,367929.0,44.112,44.1427,44.0966,44.112,367929.0
2016-12-06 09:40:00,57.32,57.34,57.3,57.33,179271.0,44.1043,44.1196,44.0889,44.112,179271.0
2016-12-06 09:50:00,57.34,57.37,57.3,57.3,221126.0,44.1196,44.1427,44.0889,44.0889,221126.0
2016-12-06 10:00:00,57.3,57.38,57.3,57.37,179482.0,44.0889,44.1504,44.0889,44.1427,179482.0
2016-12-06 10:10:00,57.36,57.37,57.31,57.35,495400.0,44.135,44.1427,44.0966,44.1273,495400.0
2016-12-06 10:20:00,57.36,57.41,57.35,57.39,280624.0,44.135,44.1735,44.1273,44.1581,280624.0
2016-12-06 10:30:00,57.4,57.5,57.4,57.48,891829.0,44.1658,44.2428,44.1658,44.2274,891829.0
2016-12-06 10:40:00,57.48,57.51,57.47,57.48,502239.0,44.2274,44.2505,44.2197,44.2274,502239.0
2016-12-06 10:50:00,57.47,57.5,57.45,57.49,391264.0,44.2197,44.2428,44.2043,44.2351,391264.0
2016-12-06 11:00:00,57.5,57.5,57.45,57.5,508564.0,44.2428,44.2428,44.2043,44.2428,508564.0
2016-12-06 11:10:00,57.5,57.5,57.45,57.48,166258.0,44.2428,44.2428,44.2043,44.2274,166258.0
2016-12-06 11:20:00,57.48,57.57,57.46,57.52,810353.0,44.2274,44.2966,44.212,44.2581,810353.0
2016-12-06 11:30:00,57.52,57.55,57.5,57.55,483310.0,44.2581,44.2812,44.2428,44.2812,483310.0
2016-12-06 11:40:00,57.55,57.56,57.53,57.55,216175.0,44.2812,44.2889,44.2658,44.2812,216175.0
2016-12-06 11:50:00,57.55,57.59,57.54,57.58,416920.0,44.2812,44.312,44.2735,44.3043,416920.0
2016-12-06 12:00:00,57.58,57.61,57.56,57.59,294315.0,44.3043,44.3274,44.2889,44.312,294315.0
2016-12-06 12:10:00,57.6,57.6,57.55,57.56,307214.0,44.3197,44.3197,44.2812,44.2889,307214.0
2016-12-06 12:20:00,57.56,57.6,57.55,57.59,297665.0,44.2889,44.3197,44.2812,44.312,297665.0
2016-12-06 12:30:00,57.59,57.61,57.58,57.59,201969.0,44.312,44.3274,44.3043,44.312,201969.0
2016-12-06 12:40:00,57.59,57.6,57.57,57.59,164100.0,44.312,44.3197,44.2966,44.312,164100.0
2016-12-06 12:50:00,57.59,57.6,57.56,57.6,139020.0,44.312,44.3197,44.2889,44.3197,139020.0
2016-12-06 13:00:00,57.6,57.62,57.58,57.58,109632.0,44.3197,44.3351,44.3043,44.3043,109632.0
2016-12-06 13:10:00,57.59,57.61,57.58,57.6,144278.0,44.312,44.3274,44.3043,44.3197,144278.0
2016-12-06 13:20:00,57.6,57.6,57.57,57.58,118763.0,44.3197,44.3197,44.2966,44.3043,118763.0
2016-12-06 13:30:00,57.58,57.58,57.55,57.55,149444.0,44.3043,44.3043,44.2812,44.2812,149444.0
2016-12-06 13:40:00,57.56,57.58,57.55,57.57,309562.0,44.2889,44.3043,44.2812,44.2966,309562.0
2016-12-06 13:50:00,57.57,57.59,57.56,57.59,287191.0,44.2966,44.312,44.2889,44.312,287191.0
2016-12-06 14:00:00,57.59,57.61,57.58,57.6,243762.0,44.312,44.3274,44.3043,44.3197,243762.0
2016-12-06 14:10:00,57.6,57.63,57.59,57.59,696574.0,44.3197,44.3428,44.312,44.312,696574.0
2016-12-06 14:20:00,57.6,57.64,57.59,57.62,361047.0,44.3197,44.3505,44.312,44.3351,361047.0
2016-12-06 14:30:00,57.62,57.67,57.61,57.67,331162.0,44.3351,44.3736,44.3274,44.3736,331162.0
2016-12-06 14:40:00,57.67,57.69,57.66,57.69,250754.0,44.3736,44.389,44.3659,44.389,250754.0
2016-12-06 14:50:00,57.69,57.73,57.67,57.72,246083.0,44.389,44.4197,44.3736,44.412,246083.0
2016-12-06 15:00:00,57.71,57.74,57.71,57.73,217459.0,44.4043,44.4274,44.4043,44.4197,217459.0
2016-12-06 15:10:00,57.72,57.73,57.67,57.7,766127.0,44.412,44.4197,44.3736,44.3966,766127.0
2016-12-06 15:20:00,57.7,57.7,57.65,57.66,451363.0,44.3966,44.3966,44.3582,44.3659,451363.0
2016-12-06 15:30:00,57.65,57.67,57.64,57.66,791316.0,44.3582,44.3736,44.3505,44.3659,791316.0
2016-12-06 15:40:00,57.66,57.69,57.64,57.66,986855.0,44.3659,44.389,44.3505,44.3659,986855.0
2016-12-06 15:50:00,57.67,57.69,57.66,57.68,2296965.0,44.3736,44.389,44.3659,44.3813,2296965.0
2016-12-07 09:30:00,57.88,57.92,57.86,57.92,736597.0,44.5351,44.5659,44.5198,44.5659,736597.0
2016-12-07 09:40:00,57.92,57.95,57.9,57.94,476850.0,44.5659,44.589,44.5505,44.5813,476850.0
2016-12-07 09:50:00,57.94,57.96,57.92,57.95,451539.0,44.5813,44.5967,44.5659,44.589,451539.0
2016-12-07 10:00:00,57.96,58.02,57.95,58.01,453424.0,44.5967,44.6429,44.589,44.6352,453424.0
2016-12-07 10:10:00,58.02,58.07,58.0,58.05,435743.0,44.6429,44.6813,44.6275,44.666,435743.0
2016-12-07 10:20:00,58.05,58.12,58.05,58.1,597694.0,44.666,44.7198,44.666,44.7044,597694.0
2016-12-07 10:30:00,58.1,58.12,58.05,58.06,700206.0,44.7044,44.7198,44.666,44.6736,700206.0
2016-12-07 10:40:00,58.05,58.15,58.05,58.14,474342.0,44.666,44.7429,44.666,44.7352,474342.0
2016-12-07 10:50:00,58.15,58.15,58.11,58.11,528585.0,44.7429,44.7429,44.7121,44.7121,528585.0
2016-12-07 11:00:00,58.12,58.13,58.08,58.1,462488.0,44.7198,44.7275,44.689,44.7044,462488.0
2016-12-07 11:10:00,58.1,58.13,58.09,58.12,426861.0,44.7044,44.7275,44.6967,44.7198,426861.0
2016-12-07 11:20:00,58.12,58.14,58.09,58.12,748264.0,44.7198,44.7352,44.6967,44.7198,748264.0
2016-12-07 11:30:00,58.12,58.2,58.12,58.19,649348.0,44.7198,44.7814,44.7198,44.7737,649348.0
2016-12-07 11:40:00,58.19,58.23,58.18,58.23,500081.0,44.7737,44.8044,44.766,44.8044,500081.0
2016-12-07 11:50:00,58.22,58.24,58.2,58.23,1059614.0,44.7968,44.8121,44.7814,44.8044,1059614.0
2016-12-07 12:00:00,58.23,58.24,58.19,58.22,465123.0,44.8044,44.8121,44.7737,44.7968,465123.0
2016-12-07 12:10:00,58.22,58.22,58.18,58.19,479494.0,44.7968,44.7968,44.766,44.7737,479494.0
2016-12-07 12:20:00,58.19,58.22,58.18,58.22,405977.0,44.7737,44.7968,44.766,44.7968,405977.0
2016-12-07 12:30:00,58.22,58.24,58.2,58.21,391397.0,44.7968,44.8121,44.7814,44.7891,391397.0
2016-12-07 12:40:00,58.22,58.23,58.21,58.22,394725.0,44.7968,44.8044,44.7891,44.7968,394725.0
2016-12-07 12:50:00,58.22,58.27,58.21,58.26,436611.0,44.7968,44.8352,44.7891,44.8275,436611.0
2016-12-07 13:00:00,58.26,58.34,58.26,58.33,371844.0,44.8275,44.8891,44.8275,44.8814,371844.0
2016-12-07 13:10:00,58.33,58.33,58.3,58.33,355578.0,44.8814,44.8814,44.8583,44.8814,355578.0
2016-12-07 13:20:00,58.33,58.39,58.32,58.36,610617.0,44.8814,44.9276,44.8737,44.9045,610617.0
2016-12-07 13:30:00,58.35,58.37,58.34,58.36,480809.0,44.8968,44.9122,44.8891,44.9045,480809.0
2016-12-07 13:40:00,58.36,58.41,58.36,58.41,364400.0,44.9045,44.9429,44.9045,44.9429,364400.0
2016-12-07 13:50:00,58.41,58.48,58.4,58.48,624239.0,44.9429,44.9968,44.9353,44.9968,624239.0
2016-12-07 14:00:00,58.47,58.49,58.43,58.44,312791.0,44.9891,45.0045,44.9583,44.966,312791.0
2016-12-07 14:10:00,58.43,58.49,58.43,58.48,415707.0,44.9583,45.0045,44.9583,44.9968,415707.0
2016-12-07 14:20:00,58.48,58.5,58.45,58.48,550082.0,44.9968,45.0122,44.9737,44.9968,550082.0
2016-12-07 14:30:00,58.47,58.48,58.46,58.47,409487.0,44.9891,44.9968,44.9814,44.9891,409487.0
2016-12-07 14:40:00,58.47,58.48,58.46,58.47,387429.0,44.9891,44.9968,44.9814,44.9891,387429.0
2016-12-07 14:50:00,58.46,58.51,58.46,58.5,393275.0,44.9814,45.0199,44.9814,45.0122,393275.0
2016-12-07 15:00:00,58.5,58.55,58.46,58.51,506724.0,45.0122,45.0507,44.9814,45.0199,506724.0
2016-12-07 15:10:00,58.51,58.54,58.5,58.54,482729.0,45.0199,45.043,45.0122,45.043,482729.0
2016-12-07 15:20:00,58.54,58.62,58.53,58.59,826105.0,45.043,45.1045,45.0353,45.0814,826105.0
2016-12-07 15:30:00,58.59,58.62,58.57,58.61,590382.0,45.0814,45.1045,45.0661,45.0968,590382.0
2016-12-07 15:40:00,58.61,58.61,58.49,58.5,1158028.0,45.0968,45.0968,45.0045,45.0122,1158028.0
2016-12-07 15:50:00,58.5,58.54,58.48,58.54,2948211.0,45.0122,45.043,44.9968,45.043,2948211.0
2016-12-08 09:30:00,58.41,58.48,58.36,58.47,832414.0,44.9429,44.9968,44.9045,44.9891,832414.0
2016-12-08 09:40:00,58.46,58.48,58.38,58.41,700251.0,44.9814,44.9968,44.9199,44.9429,700251.0
2016-12-08 09:50:00,58.41,58.44,58.34,58.36,872956.0,44.9429,44.966,44.8891,44.9045,872956.0
2016-12-08 10:00:00,58.36,58.38,58.31,58.36,680592.0,44.9045,44.9199,44.866,44.9045,680592.0
2016-12-08 10:10:00,58.36,58.38,58.27,58.36,518373.0,44.9045,44.9199,44.8352,44.9045,518373.0
2016-12-08 10:20:00,58.36,58.36,58.3,58.3,598861.0,44.9045,44.9045,44.8583,44.8583,598861.0
2016-12-08 10:30:00,58.3,58.34,58.29,58.33,436101.0,44.8583,44.8891,44.8506,44.8814,436101.0
2016-12-08 10:40:00,58.33,58.35,58.29,58.34,513703.0,44.8814,44.8968,44.8506,44.8891,513703.0
2016-12-08 10:50:00,58.34,58.35,58.3,58.35,465692.0,44.8891,44.8968,44.8583,44.8968,465692.0
2016-12-08 11:00:00,58.35,58.37,58.32,58.36,811565.0,44.8968,44.9122,44.8737,44.9045,811565.0
2016-12-08 11:10:00,58.36,58.39,58.34,58.37,497325.0,44.9045,44.9276,44.8891,44.9122,497325.0
2016-12-08 11:20:00,58.37,58.44,58.35,58.44,561828.0,44.9122,44.966,44.8968,44.966,561828.0
2016-12-08 11:30:00,58.44,58.44,58.36,58.37,552565.0,44.966,44.966,44.9045,44.9122,552565.0
2016-12-08 11:40:00,58.37,58.45,58.36,58.44,759836.0,44.9122,44.9737,44.9045,44.966,759836.0
2016-12-08 11:50:00,58.44,58.46,58.39,58.44,441395.0,44.966,44.9814,44.9276,44.966,441395.0
2016-12-08 12:00:00,58.45,58.5,58.44,58.49,403411.0,44.9737,45.0122,44.966,45.0045,403411.0
2016-12-08 12:10:00,58.5,58.5,58.47,58.48,412404.0,45.0122,45.0122,44.9891,44.9968,412404.0
2016-12-08 12:20:00,58.47,58.52,58.45,58.51,538507.0,44.9891,45.0276,44.9737,45.0199,538507.0
2016-12-08 12:30:00,58.51,58.55,58.49,58.5,368832.0,45.0199,45.0507,45.0045,45.0122,368832.0
2016-12-08 12:40:00,58.5,58.56,58.49,58.55,510314.0,45.0122,45.0584,45.0045,45.0507,510314.0
2016-12-08 12:50:00,58.55,58.55,58.5,58.51,319014.0,45.0507,45.0507,45.0122,45.0199,319014.0
2016-12-08 13:00:00,58.51,58.53,58.5,58.53,396660.0,45.0199,45.0353,45.0122,45.0353,396660.0
2016-12-08 13:10:00,58.53,58.55,58.52,58.54,240713.0,45.0353,45.0507,45.0276,45.043,240713.0
2016-12-08 13:20:00,58.54,58.56,58.53,58.53,303372.0,45.043,45.0584,45.0353,45.0353,303372.0
2016-12-08 13:30:00,58.53,58.57,58.52,58.57,253621.0,45.0353,45.0661,45.0276,45.0661,253621.0
2016-12-08 13:40:00,58.57,58.57,58.53,58.55,288669.0,45.0661,45.0661,45.0353,45.0507,288669.0
2016-12-08 13:50:00,58.55,58.57,58.53,58.55,219346.0,45.0507,45.0661,45.0353,45.0507,219346.0
2016-12-08 14:00:00,58.55,58.57,58.53,58.55,234570.0,45.0507,45.0661,45.0353,45.0507,234570.0
2016-12-08 14:10:00,58.54,58.57,58.52,58.53,207566.0,45.043,45.0661,45.0276,45.0353,207566.0
2016-12-08 14:20:00,58.52,58.54,58.47,58.49,436656.0,45.0276,45.043,44.9891,45.0045,436656.0
2016-12-08 14:30:00,58.49,58.51,58.44,58.46,634071.0,45.0045,45.0199,44.966,44.9814,634071.0
2016-12-08 14:40:00,58.47,58.48,58.45,58.46,445350.0,44.9891,44.9968,44.9737,44.9814,445350.0
2016-12-08 14:50:00,58.46,58.52,58.45,58.5,651059.0,44.9814,45.0276,44.9737,45.0122,651059.0
2016-12-08 15:00:00,58.5,58.51,58.47,58.5,622682.0,45.0122,45.0199,44.9891,45.0122,622682.0
2016-12-08 15:10:00,58.5,58.52,58.49,58.51,314948.0,45.0122,45.0276,45.0045,45.0199,314948.0
2016-12-08 15:20:00,58.51,58.51,58.48,58.48,304615.0,45.0199,45.0199,44.9968,44.9968,304615.0
2016-12-08 15:30:00,58.48,58.51,58.47,58.51,345033.0,44.9968,45.0199,44.9891,45.0199,345033.0
2016-12-08 15:40:00,58.51,58.54,58.5,58.5,588233.0,45.0199,45.043,45.0122,45.0122,588233.0
2016-12-08 15:50:00,58.51,58.52,58.42,58.48,1426776.0,45.0199,45.0276,44.9506,44.9968,1426776.0
2016-12-09 09:30:00,58.47,58.53,58.47,58.5,474225.0,44.9891,45.0353,44.9891,45.0122,474225.0
2016-12-09 09:40:00,58.49,58.57,58.48,58.53,436639.0,45.0045,45.0661,44.9968,45.0353,436639.0
2016-12-09 09:50:00,58.54,58.55,58.48,58.49,201573.0,45.043,45.0507,44.9968,45.0045,201573.0
2016-12-09 10:00:00,58.49,58.5,58.43,58.47,531081.0,45.0045,45.0122,44.9583,44.9891,531081.0
2016-12-09 10:10:00,58.47,58.5,58.44,58.44,2749084.0,44.9891,45.0122,44.966,44.966,2749084.0
2016-12-09 10:20:00,58.44,58.51,58.44,58.5,382472.0,44.966,45.0199,44.966,45.0122,382472.0
2016-12-09 10:30:00,58.5,58.58,58.49,58.57,330491.0,45.0122,45.0738,45.0045,45.0661,330491.0
2016-12-09 10:40:00,58.57,58.58,58.53,58.54,380088.0,45.0661,45.0738,45.0353,45.043,380088.0
2016-12-09 10:50:00,58.54,58.54,58.49,58.52,520077.0,45.043,45.043,45.0045,45.0276,520077.0
2016-12-09 11:00:00,58.52,58.55,58.5,58.54,219841.0,45.0276,45.0507,45.0122,45.043,219841.0
2016-12-09 11:10:00,58.55,58.58,58.54,58.55,397552.0,45.0507,45.0738,45.043,45.0507,397552.0
2016-12-09 11:20:00,58.55,58.56,58.47,58.5,816948.0,45.0507,45.0584,44.9891,45.0122,816948.0
2016-12-09 11:30:00,58.49,58.56,58.49,58.56,617272.0,45.0045,45.0584,45.0045,45.0584,617272.0
2016-12-09 11:40:00,58.55,58.57,58.54,58.55,1366014.0,45.0507,45.0661,45.043,45.0507,1366014.0
2016-12-09 11:50:00,58.55,58.58,58.53,58.55,361056.0,45.0507,45.0738,45.0353,45.0507,361056.0
2016-12-09 12:00:00,58.55,58.56,58.51,58.52,289311.0,45.0507,45.0584,45.0199,45.0276,289311.0
2016-12-09 12:10:00,58.52,58.54,58.5,58.52,281450.0,45.0276,45.043,45.0122,45.0276,281450.0
2016-12-09 12:20:00,58.52,58.55,58.51,58.52,571041.0,45.0276,45.0507,45.0199,45.0276,571041.0
2016-12-09 12:30:00,58.53,58.6,58.52,58.58,461290.0,45.0353,45.0891,45.0276,45.0738,461290.0
2016-12-09 12:40:00,58.58,58.58,58.56,58.58,58091.0,45.0738,45.0738,45.0584,45.0738,58091.0
2016-12-09 12:50:00,58.58,58.58,58.55,58.56,89668.0,45.0738,45.0738,45.0507,45.0584,89668.0
2016-12-09 13:00:00,58.56,58.56,58.55,58.55,55416.0,45.0584,45.0584,45.0507,45.0507,55416.0
2016-12-09 13:10:00,58.55,58.57,58.55,58.55,85332.0,45.0507,45.0661,45.0507,45.0507,85332.0
2016-12-09 13:20:00,58.55,58.57,58.54,58.57,192888.0,45.0507,45.0661,45.043,45.0661,192888.0
2016-12-09 13:30:00,58.57,58.58,58.56,58.56,190665.0,45.0661,45.0738,45.0584,45.0584,190665.0
2016-12-09 13:40:00,58.56,58.58,58.56,58.57,118706.0,45.0584,45.0738,45.0584,45.0661,118706.0
2016-12-09 13:50:00,58.58,58.6,58.56,58.58,370890.0,45.0738,45.0891,45.0584,45.0738,370890.0
2016-12-09 14:00:00,58.58,58.61,58.57,58.59,508538.0,45.0738,45.0968,45.0661,45.0814,508538.0
2016-12-09 14:10:00,58.6,58.62,58.59,58.61,386737.0,45.0891,45.1045,45.0814,45.0968,386737.0
2016-12-09 14:20:00,58.6,58.61,58.57,58.58,389068.0,45.0891,45.0968,45.0661,45.0738,389068.0
2016-12-09 14:30:00,58.58,58.6,58.57,58.58,292523.0,45.0738,45.0891,45.0661,45.0738,292523.0
2016-12-09 14:40:00,58.58,58.6,58.57,58.6,365179.0,45.0738,45.0891,45.0661,45.0891,365179.0
2016-12-09 14:50:00,58.6,58.63,58.59,58.63,118783.0,45.0891,45.1122,45.0814,45.1122,118783.0
2016-12-09 15:00:00,58.63,58.66,58.61,58.66,252516.0,45.1122,45.1353,45.0968,45.1353,252516.0
2016-12-09 15:10:00,58.66,58.7,58.65,58.68,375112.0,45.1353,45.1661,45.1276,45.1507,375112.0
2016-12-09 15:20:00,58.68,58.69,58.66,58.69,168208.0,45.1507,45.1584,45.1353,45.1584,168208.0
2016-12-09 15:30:00,58.69,58.71,58.67,58.68,470524.0,45.1584,45.1738,45.143,45.1507,470524.0
2016-12-09 15:40:00,58.68,58.7,58.67,58.68,666273.0,45.1507,45.1661,45.143,45.1507,666273.0
2016-12-09 15:50:00,58.68,58.71,58.65,58.71,1741810.0,45.1507,45.1738,45.1276,45.1738,1741810.0
2016-12-12 09:30:00,58.5,58.58,58.5,58.57,628501.0,45.0122,45.0738,45.0122,45.0661,628501.0
2016-12-12 09:40:00,58.58,58.61,58.55,58.61,214876.0,45.0738,45.0968,45.0507,45.0968,214876.0
2016-12-12 09:50:00,58.61,58.67,58.61,58.66,335215.0,45.0968,45.143,45.0968,45.1353,335215.0
2016-12-12 10:00:00,58.65,58.69,58.58,58.59,188153.0,45.1276,45.1584,45.0738,45.0814,188153.0
2016-12-12 10:10:00,58.59,58.59,58.51,58.54,179715.0,45.0814,45.0814,45.0199,45.043,179715.0
2016-12-12 10:20:00,58.54,58.56,58.53,58.55,246883.0,45.043,45.0584,45.0353,45.0507,246883.0
2016-12-12 10:30:00,58.55,58.62,58.54,58.61,187410.0,45.0507,45.1045,45.043,45.0968,187410.0
2016-12-12 10:40:00,58.62,58.62,58.56,58.57,219649.0,45.1045,45.1045,45.0584,45.0661,219649.0
2016-12-12 10:50:00,58.57,58.58,58.53,58.54,264414.0,45.0661,45.0738,45.0353,45.043,264414.0
2016-12-12 11:00:00,58.53,58.54,58.5,58.52,239416.0,45.0353,45.043,45.0122,45.0276,239416.0
2016-12-12 11:10:00,58.52,58.52,58.46,58.46,324212.0,45.0276,45.0276,44.9814,44.9814,324212.0
2016-12-12 11:20:00,58.47,58.47,58.39,58.45,750058.0,44.9891,44.9891,44.9276,44.9737,750058.0
2016-12-12 11:30:00,58.46,58.47,58.42,58.45,402483.0,44.9814,44.9891,44.9506,44.9737,402483.0
2016-12-12 11:40:00,58.45,58.49,58.43,58.48,218339.0,44.9737,45.0045,44.9583,44.9968,218339.0
2016-12-12 11:50:00,58.48,58.48,58.46,58.48,208962.0,44.9968,44.9968,44.9814,44.9968,208962.0
2016-12-12 12:00:00,58.48,58.48,58.39,58.41,203036.0,44.9968,44.9968,44.9276,44.9429,203036.0
2016-12-12 12:10:00,58.42,58.51,58.41,58.49,130217.0,44.9506,45.0199,44.9429,45.0045,130217.0
2016-12-12 12:20:00,58.49,58.5,58.46,58.49,170430.0,45.0045,45.0122,44.9814,45.0045,170430.0
2016-12-12 12:30:00,58.49,58.53,58.48,58.53,210223.0,45.0045,45.0353,44.9968,45.0353,210223.0
2016-12-12 12:40:00,58.52,58.54,58.5,58.51,260244.0,45.0276,45.043,45.0122,45.0199,260244.0
2016-12-12 12:50:00,58.52,58.53,58.47,58.5,505505.0,45.0276,45.0353,44.9891,45.0122,505505.0
2016-12-12 13:00:00,58.5,58.51,58.47,58.5,245729.0,45.0122,45.0199,44.9891,45.0122,245729.0
2016-12-12 13:10:00,58.5,58.53,58.48,58.53,196683.0,45.0122,45.0353,44.9968,45.0353,196683.0
2016-12-12 13:20:00,58.53,58.53,58.48,58.5,80387.0,45.0353,45.0353,44.9968,45.0122,80387.0
2016-12-12 13:30:00,58.51,58.51,58.47,58.49,151496.0,45.0199,45.0199,44.9891,45.0045,151496.0
2016-12-12 13:40:00,58.48,58.5,58.47,58.48,180222.0,44.9968,45.0122,44.9891,44.9968,180222.0
2016-12-12 13:50:00,58.48,58.5,58.46,58.46,217718.0,44.9968,45.0122,44.9814,44.9814,217718.0
2016-12-12 14:00:00,58.47,58.5,58.46,58.5,188397.0,44.9891,45.0122,44.9814,45.0122,188397.0
2016-12-12 14:10:00,58.5,58.53,58.49,58.53,229541.0,45.0122,45.0353,45.0045,45.0353,229541.0
2016-12-12 14:20:00,58.53,58.53,58.47,58.48,186717.0,45.0353,45.0353,44.9891,44.9968,186717.0
2016-12-12 14:30:00,58.49,58.49,58.46,58.46,117949.0,45.0045,45.0045,44.9814,44.9814,117949.0
2016-12-12 14:40:00,58.46,58.48,58.45,58.46,191962.0,44.9814,44.9968,44.9737,44.9814,191962.0
2016-12-12 14:50:00,58.47,58.47,58.44,58.46,418298.0,44.9891,44.9891,44.966,44.9814,418298.0
2016-12-12 15:00:00,58.46,58.49,58.44,58.46,254565.0,44.9814,45.0045,44.966,44.9814,254565.0
2016-12-12 15:10:00,58.45,58.48,58.45,58.48,268024.0,44.9737,44.9968,44.9737,44.9968,268024.0
2016-12-12 15:20:00,58.48,58.48,58.46,58.47,239057.0,44.9968,44.9968,44.9814,44.9891,239057.0
2016-12-12 15:30:00,58.46,58.48,58.44,58.48,292756.0,44.9814,44.9968,44.966,44.9968,292756.0
2016-12-12 15:40:00,58.48,58.5,58.46,58.47,1245143.0,44.9968,45.0122,44.9814,44.9891,1245143.0
2016-12-12 15:50:00,58.47,58.49,58.45,58.46,1799659.0,44.9891,45.0045,44.9737,44.9814,1799659.0
2016-12-13 09:30:00,58.97,59.12,58.95,59.09,1378700.0,45.3738,45.4893,45.3584,45.4662,1378700.0
2016-12-13 09:40:00,59.09,59.15,59.09,59.11,797295.0,45.4662,45.5123,45.4662,45.4816,797295.0
2016-12-13 09:50:00,59.11,59.15,59.1,59.11,389011.0,45.4816,45.5123,45.4739,45.4816,389011.0
2016-12-13 10:00:00,59.11,59.12,59.05,59.08,363231.0,45.4816,45.4893,45.4354,45.4585,363231.0
2016-12-13 10:10:00,59.09,59.11,59.05,59.07,529903.0,45.4662,45.4816,45.4354,45.4508,529903.0
2016-12-13 10:20:00,59.07,59.08,59.04,59.07,424897.0,45.4508,45.4585,45.4277,45.4508,424897.0
2016-12-13 10:30:00,59.07,59.07,58.98,59.02,363685.0,45.4508,45.4508,45.3815,45.4123,363685.0
2016-12-13 10:40:00,59.01,59.06,59.0,59.05,492470.0,45.4046,45.4431,45.3969,45.4354,492470.0
2016-12-13 10:50:00,59.05,59.11,59.04,59.1,143857.0,45.4354,45.4816,45.4277,45.4739,143857.0
2016-12-13 11:00:00,59.09,59.14,59.06,59.14,274524.0,45.4662,45.5046,45.4431,45.5046,274524.0
2016-12-13 11:10:00,59.13,59.18,59.12,59.18,634320.0,45.4969,45.5354,45.4893,45.5354,634320.0
2016-12-13 11:20:00,59.18,59.25,59.16,59.23,732361.0,45.5354,45.5893,45.52,45.5739,732361.0
2016-12-13 11:30:00,59.23,59.24,59.14,59.15,239921.0,45.5739,45.5816,45.5046,45.5123,239921.0
2016-12-13 11:40:00,59.16,59.18,59.13,59.15,243637.0,45.52,45.5354,45.4969,45.5123,243637.0
2016-12-13 11:50:00,59.16,59.17,59.13,59.16,524959.0,45.52,45.5277,45.4969,45.52,524959.0
2016-12-13 12:00:00,59.16,59.17,59.13,59.15,126065.0,45.52,45.5277,45.4969,45.5123,126065.0
2016-12-13 12:10:00,59.15,59.17,59.13,59.14,475847.0,45.5123,45.5277,45.4969,45.5046,475847.0
2016-12-13 12:20:00,59.14,59.15,59.12,59.13,442729.0,45.5046,45.5123,45.4893,45.4969,442729.0
2016-12-13 12:30:00,59.13,59.17,59.12,59.16,268882.0,45.4969,45.5277,45.4893,45.52,268882.0
2016-12-13 12:40:00,59.17,59.19,59.15,59.16,542972.0,45.5277,45.5431,45.5123,45.52,542972.0
2016-12-13 12:50:00,59.16,59.18,59.14,59.15,333285.0,45.52,45.5354,45.5046,45.5123,333285.0
2016-12-13 13:00:00,59.15,59.2,59.14,59.18,188166.0,45.5123,45.5508,45.5046,45.5354,188166.0
2016-12-13 13:10:00,59.19,59.24,59.18,59.23,374279.0,45.5431,45.5816,45.5354,45.5739,374279.0
2016-12-13 13:20:00,59.23,59.24,59.2,59.23,597003.0,45.5739,45.5816,45.5508,45.5739,597003.0
2016-12-13 13:30:00,59.23,59.23,59.19,59.19,178526.0,45.5739,45.5739,45.5431,45.5431,178526.0
2016-12-13 13:40:00,59.2,59.21,59.16,59.17,214209.0,45.5508,45.5585,45.52,45.5277,214209.0
2016-12-13 13:50:00,59.17,59.18,59.15,59.15,209338.0,45.5277,45.5354,45.5123,45.5123,209338.0
2016-12-13 14:00:00,59.15,59.18,59.14,59.15,537039.0,45.5123,45.5354,45.5046,45.5123,537039.0
2016-12-13 14:10:00,59.15,59.16,59.13,59.15,333906.0,45.5123,45.52,45.4969,45.5123,333906.0
2016-12-13 14:20:00,59.15,59.15,59.11,59.12,126211.0,45.5123,45.5123,45.4816,45.4893,126211.0
2016-12-13 14:30:00,59.12,59.14,59.11,59.14,232283.0,45.4893,45.5046,45.4816,45.5046,232283.0
2016-12-13 14:40:00,59.14,59.16,59.13,59.15,201096.0,45.5046,45.52,45.4969,45.5123,201096.0
2016-12-13 14:50:00,59.15,59.17,59.15,59.16,244761.0,45.5123,45.5277,45.5123,45.52,244761.0
2016-12-13 15:00:00,59.16,59.17,59.15,59.16,216907.0,45.52,45.5277,45.5123,45.52,216907.0
2016-12-13 15:10:00,59.16,59.2,59.16,59.19,671029.0,45.52,45.5508,45.52,45.5431,671029.0
2016-12-13 15:20:00,59.19,59.19,59.17,59.18,446068.0,45.5431,45.5431,45.5277,45.5354,446068.0
2016-12-13 15:30:00,59.18,59.2,59.17,59.18,698880.0,45.5354,45.5508,45.5277,45.5354,698880.0
2016-12-13 15:40:00,59.18,59.2,59.16,59.16,566505.0,45.5354,45.5508,45.52,45.52,566505.0
2016-12-13 15:50:00,59.16,59.17,59.09,59.11,2457877.0,45.52,45.5277,45.4662,45.4816,2457877.0
2016-12-14 09:30:00,58.96,59.02,58.95,59.0,397109.0,45.3661,45.4123,45.3584,45.3969,397109.0
2016-12-14 09:40:00,59.0,59.02,58.98,59.0,139699.0,45.3969,45.4123,45.3815,45.3969,139699.0
2016-12-14 09:50:00,59.0,59.0,58.95,58.97,446379.0,45.3969,45.3969,45.3584,45.3738,446379.0
2016-12-14 10:00:00,58.97,59.0,58.95,58.95,168200.0,45.3738,45.3969,45.3584,45.3584,168200.0
2016-12-14 10:10:00,58.95,59.0,58.94,58.96,206829.0,45.3584,45.3969,45.3508,45.3661,206829.0
2016-12-14 10:20:00,58.96,59.05,58.95,59.04,359087.0,45.3661,45.4354,45.3584,45.4277,359087.0
2016-12-14 10:30:00,59.04,59.09,59.04,59.05,547738.0,45.4277,45.4662,45.4277,45.4354,547738.0
2016-12-14 10:40:00,59.05,59.07,59.01,59.06,242908.0,45.4354,45.4508,45.4046,45.4431,242908.0
2016-12-14 10:50:00,59.06,59.06,58.99,59.0,167213.0,45.4431,45.4431,45.3892,45.3969,167213.0
2016-12-14 11:00:00,58.99,59.01,58.97,58.98,339420.0,45.3892,45.4046,45.3738,45.3815,339420.0
2016-12-14 11:10:00,58.98,59.0,58.95,58.96,396633.0,45.3815,45.3969,45.3584,45.3661,396633.0
2016-12-14 11:20:00,58.96,59.03,58.94,59.02,709454.0,45.3661,45.42,45.3508,45.4123,709454.0
2016-12-14 11:30:00,59.02,59.02,58.91,58.94,741972.0,45.4123,45.4123,45.3277,45.3508,741972.0
2016-12-14 11:40:00,58.94,58.96,58.91,58.95,323208.0,45.3508,45.3661,45.3277,45.3584,323208.0
2016-12-14 11:50:00,58.95,58.98,58.94,58.96,181305.0,45.3584,45.3815,45.3508,45.3661,181305.0
2016-12-14 12:00:00,58.96,58.99,58.95,58.96,127925.0,45.3661,45.3892,45.3584,45.3661,127925.0
2016-12-14 12:10:00,58.97,59.0,58.96,58.99,135998.0,45.3738,45.3969,45.3661,45.3892,135998.0
2016-12-14 12:20:00,58.99,58.99,58.97,58.99,90330.0,45.3892,45.3892,45.3738,45.3892,90330.0
2016-12-14 12:30:00,58.98,59.02,58.97,58.97,335654.0,45.3815,45.4123,45.3738,45.3738,335654.0
2016-12-14 12:40:00,58.98,58.98,58.95,58.97,168201.0,45.3815,45.3815,45.3584,45.3738,168201.0
2016-12-14 12:50:00,58.98,58.98,58.95,58.97,352306.0,45.3815,45.3815,45.3584,45.3738,352306.0
2016-12-14 13:00:00,58.96,58.98,58.93,58.94,336314.0,45.3661,45.3815,45.3431,45.3508,336314.0
2016-12-14 13:10:00,58.94,58.96,58.93,58.96,243296.0,45.3508,45.3661,45.3431,45.3661,243296.0
2016-12-14 13:20:00,58.95,58.99,58.95,58.98,151476.0,45.3584,45.3892,45.3584,45.3815,151476.0
2016-12-14 13:30:00,58.98,59.0,58.96,58.97,257444.0,45.3815,45.3969,45.3661,45.3738,257444.0
2016-12-14 13:40:00,58.97,59.0,58.96,58.97,159207.0,45.3738,45.3969,45.3661,45.3738,159207.0
2016-12-14 13:50:00,58.98,59.02,58.94,59.01,494439.0,45.3815,45.4123,45.3508,45.4046,494439.0
2016-12-14 14:00:00,58.94,59.01,58.76,58.85,1314174.0,45.3508,45.4046,45.2123,45.2815,1314174.0
2016-12-14 14:10:00,58.85,58.87,58.6,58.74,1125164.0,45.2815,45.2969,45.0891,45.1969,1125164.0
2016-12-14 14:20:00,58.75,58.75,58.52,58.55,769176.0,45.2046,45.2046,45.0276,45.0507,769176.0
2016-12-14 14:30:00,58.54,58.73,58.54,58.72,498090.0,45.043,45.1892,45.043,45.1815,498090.0
2016-12-14 14:40:00,58.73,58.79,58.7,58.72,537562.0,45.1892,45.2353,45.1661,45.1815,537562.0
2016-12-14 14:50:00,58.72,58.73,58.48,58.49,596395.0,45.1815,45.1892,44.9968,45.0045,596395.0
2016-12-14 15:00:00,58.49,58.55,58.34,58.35,579380.0,45.0045,45.0507,44.8891,44.8968,579380.0
2016-12-14 15:10:00,58.35,58.4,58.3,58.31,992145.0,44.8968,44.9353,44.8583,44.866,992145.0
2016-12-14 15:20:00,58.31,58.38,58.26,58.3,1508570.0,44.866,44.9199,44.8275,44.8583,1508570.0
2016-12-14 15:30:00,58.3,58.46,58.29,58.44,1144920.0,44.8583,44.9814,44.8506,44.966,1144920.0
2016-12-14 15:40:00,58.44,58.46,58.24,58.25,1130312.0,44.966,44.9814,44.8121,44.8198,1130312.0
2016-12-14 15:50:00,58.25,58.25,58.13,58.21,4776821.0,44.8198,44.8198,44.7275,44.7891,4776821.0
2016-12-15 09:30:00,58.0,58.06,57.97,58.01,1137991.0,44.6275,44.6736,44.6044,44.6352,1137991.0
2016-12-15 09:40:00,58.0,58.05,57.97,58.04,684763.0,44.6275,44.666,44.6044,44.6583,684763.0
2016-12-15 09:50:00,58.04,58.09,58.02,58.06,448173.0,44.6583,44.6967,44.6429,44.6736,448173.0
2016-12-15 10:00:00,58.07,58.09,58.0,58.02,610015.0,44.6813,44.6967,44.6275,44.6429,610015.0
2016-12-15 10:10:00,58.02,58.04,57.96,57.98,225972.0,44.6429,44.6583,44.5967,44.6121,225972.0
2016-12-15 10:20:00,57.98,58.06,57.97,58.04,403167.0,44.6121,44.6736,44.6044,44.6583,403167.0
2016-12-15 10:30:00,58.04,58.13,58.04,58.12,499497.0,44.6583,44.7275,44.6583,44.7198,499497.0
2016-12-15 10:40:00,58.12,58.15,58.05,58.07,364799.0,44.7198,44.7429,44.666,44.6813,364799.0
2016-12-15 10:50:00,58.06,58.1,58.05,58.07,520774.0,44.6736,44.7044,44.666,44.6813,520774.0
2016-12-15 11:00:00,58.07,58.12,58.06,58.12,499162.0,44.6813,44.7198,44.6736,44.7198,499162.0
2016-12-15 11:10:00,58.12,58.16,58.11,58.12,714178.0,44.7198,44.7506,44.7121,44.7198,714178.0
2016-12-15 11:20:00,58.12,58.14,58.08,58.08,411654.0,44.7198,44.7352,44.689,44.689,411654.0
2016-12-15 11:30:00,58.08,58.1,58.05,58.08,799401.0,44.689,44.7044,44.666,44.689,799401.0
2016-12-15 11:40:00,58.08,58.08,58.0,58.03,183342.0,44.689,44.689,44.6275,44.6506,183342.0
2016-12-15 11:50:00,58.02,58.04,57.98,58.04,363470.0,44.6429,44.6583,44.6121,44.6583,363470.0
2016-12-15 12:00:00,58.04,58.1,58.03,58.1,502557.0,44.6583,44.7044,44.6506,44.7044,502557.0
2016-12-15 12:10:00,58.09,58.12,58.08,58.1,330110.0,44.6967,44.7198,44.689,44.7044,330110.0
2016-12-15 12:20:00,58.11,58.14,58.07,58.11,358117.0,44.7121,44.7352,44.6813,44.7121,358117.0
2016-12-15 12:30:00,58.1,58.11,58.08,58.1,501708.0,44.7044,44.7121,44.689,44.7044,501708.0
2016-12-15 12:40:00,58.09,58.12,58.09,58.11,291264.0,44.6967,44.7198,44.6967,44.7121,291264.0
2016-12-15 12:50:00,58.12,58.16,58.08,58.16,377864.0,44.7198,44.7506,44.689,44.7506,377864.0
2016-12-15 13:00:00,58.16,58.19,58.12,58.17,275008.0,44.7506,44.7737,44.7198,44.7583,275008.0
2016-12-15 13:10:00,58.17,58.19,58.15,58.18,226713.0,44.7583,44.7737,44.7429,44.766,226713.0
2016-12-15 13:20:00,58.18,58.18,58.12,58.13,106684.0,44.766,44.766,44.7198,44.7275,106684.0
2016-12-15 13:30:00,58.13,58.14,58.09,58.11,219965.0,44.7275,44.7352,44.6967,44.7121,219965.0
2016-12-15 13:40:00,58.11,58.12,58.05,58.05,423390.0,44.7121,44.7198,44.666,44.666,423390.0
2016-12-15 13:50:00,58.06,58.09,58.02,58.05,436598.0,44.6736,44.6967,44.6429,44.666,436598.0
2016-12-15 14:00:00,58.05,58.09,58.02,58.06,543678.0,44.666,44.6967,44.6429,44.6736,543678.0
2016-12-15 14:10:00,58.06,58.09,58.05,58.08,145799.0,44.6736,44.6967,44.666,44.689,145799.0
2016-12-15 14:20:00,58.08,58.12,58.06,58.12,214998.0,44.689,44.7198,44.6736,44.7198,214998.0
2016-12-15 14:30:00,58.11,58.14,58.1,58.13,351279.0,44.7121,44.7352,44.7044,44.7275,351279.0
2016-12-15 14:40:00,58.13,58.15,58.11,58.12,398269.0,44.7275,44.7429,44.7121,44.7198,398269.0
2016-12-15 14:50:00,58.12,58.15,58.1,58.12,389422.0,44.7198,44.7429,44.7044,44.7198,389422.0
2016-12-15 15:00:00,58.12,58.13,58.06,58.07,449227.0,44.7198,44.7275,44.6736,44.6813,449227.0
2016-12-15 15:10:00,58.07,58.09,58.05,58.09,337003.0,44.6813,44.6967,44.666,44.6967,337003.0
2016-12-15 15:20:00,58.08,58.1,58.06,58.07,628957.0,44.689,44.7044,44.6736,44.6813,628957.0
2016-12-15 15:30:00,58.07,58.12,58.06,58.11,596762.0,44.6813,44.7198,44.6736,44.7121,596762.0
2016-12-15 15:40:00,58.1,58.14,58.09,58.09,1347263.0,44.7044,44.7352,44.6967,44.6967,1347263.0
2016-12-15 15:50:00,58.1,58.15,58.09,58.11,4046520.0,44.7044,44.7429,44.6967,44.7121,4046520.0
2016-12-16 09:30:00,58.04,58.08,58.03,58.04,1164121.0,44.6583,44.689,44.6506,44.6583,1164121.0
2016-12-16 09:40:00,58.04,58.12,58.04,58.09,329778.0,44.6583,44.7198,44.6583,44.6967,329778.0
2016-12-16 09:50:00,58.09,58.16,58.09,58.16,219800.0,44.6967,44.7506,44.6967,44.7506,219800.0
2016-12-16 10:00:00,58.16,58.17,58.11,58.14,199003.0,44.7506,44.7583,44.7121,44.7352,199003.0
2016-12-16 10:10:00,58.14,58.17,58.13,58.17,381192.0,44.7352,44.7583,44.7275,44.7583,381192.0
2016-12-16 10:20:00,58.17,58.17,58.11,58.13,430988.0,44.7583,44.7583,44.7121,44.7275,430988.0
2016-12-16 10:30:00,58.13,58.14,58.08,58.11,332754.0,44.7275,44.7352,44.689,44.7121,332754.0
2016-12-16 10:40:00,58.11,58.13,58.08,58.1,445631.0,44.7121,44.7275,44.689,44.7044,445631.0
2016-12-16 10:50:00,58.1,58.11,58.06,58.09,404421.0,44.7044,44.7121,44.6736,44.6967,404421.0
2016-12-16 11:00:00,58.09,58.1,58.05,58.07,552975.0,44.6967,44.7044,44.666,44.6813,552975.0
2016-12-16 11:10:00,58.06,58.15,58.06,58.1,499472.0,44.6736,44.7429,44.6736,44.7044,499472.0
2016-12-16 11:20:00,58.1,58.16,58.06,58.08,1679179.0,44.7044,44.7506,44.6736,44.689,1679179.0
2016-12-16 11:30:00,58.09,58.2,58.06,58.2,452294.0,44.6967,44.7814,44.6736,44.7814,452294.0
2016-12-16 11:40:00,58.21,58.28,58.2,58.27,484563.0,44.7891,44.8429,44.7814,44.8352,484563.0
2016-12-16 11:50:00,58.28,58.29,58.23,58.26,418583.0,44.8429,44.8506,44.8044,44.8275,418583.0
2016-12-16 12:00:00,58.26,58.27,58.24,58.26,174296.0,44.8275,44.8352,44.8121,44.8275,174296.0
2016-12-16 12:10:00,58.27,58.27,58.17,58.18,323130.0,44.8352,44.8352,44.7583,44.766,323130.0
2016-12-16 12:20:00,58.18,58.21,58.17,58.21,306212.0,44.766,44.7891,44.7583,44.7891,306212.0
2016-12-16 12:30:00,58.21,58.27,58.2,58.26,991583.0,44.7891,44.8352,44.7814,44.8275,991583.0
2016-12-16 12:40:00,58.26,58.26,58.22,58.25,167309.0,44.8275,44.8275,44.7968,44.8198,167309.0
2016-12-16 12:50:00,58.24,58.24,58.18,58.18,323836.0,44.8121,44.8121,44.766,44.766,323836.0
2016-12-16 13:00:00,58.18,58.2,58.11,58.12,973430.0,44.766,44.7814,44.7121,44.7198,973430.0
2016-12-16 13:10:00,58.12,58.12,58.07,58.1,609480.0,44.7198,44.7198,44.6813,44.7044,609480.0
2016-12-16 13:20:00,58.1,58.13,58.08,58.1,322971.0,44.7044,44.7275,44.689,44.7044,322971.0
2016-12-16 13:30:00,58.11,58.12,58.08,58.11,234684.0,44.7121,44.7198,44.689,44.7121,234684.0
2016-12-16 13:40:00,58.11,58.11,58.07,58.09,266251.0,44.7121,44.7121,44.6813,44.6967,266251.0
2016-12-16 13:50:00,58.08,58.1,58.07,58.08,349378.0,44.689,44.7044,44.6813,44.689,349378.0
2016-12-16 14:00:00,58.08,58.11,58.05,58.1,393829.0,44.689,44.7121,44.666,44.7044,393829.0
2016-12-16 14:10:00,58.1,58.11,58.06,58.07,209775.0,44.7044,44.7121,44.6736,44.6813,209775.0
2016-12-16 14:20:00,58.07,58.08,58.04,58.07,316112.0,44.6813,44.689,44.6583,44.6813,316112.0
2016-12-16 14:30:00,58.07,58.08,58.03,58.05,217877.0,44.6813,44.689,44.6506,44.666,217877.0
2016-12-16 14:40:00,58.05,58.07,58.04,58.07,374365.0,44.666,44.6813,44.6583,44.6813,374365.0
2016-12-16 14:50:00,58.07,58.09,58.05,58.06,503855.0,44.6813,44.6967,44.666,44.6736,503855.0
2016-12-16 15:00:00,58.05,58.08,58.02,58.04,450834.0,44.666,44.689,44.6429,44.6583,450834.0
2016-12-16 15:10:00,58.04,58.06,58.02,58.04,418421.0,44.6583,44.6736,44.6429,44.6583,418421.0
2016-12-16 15:20:00,58.04,58.06,58.03,58.06,328147.0,44.6583,44.6736,44.6506,44.6736,328147.0
2016-12-16 15:30:00,58.05,58.1,58.05,58.08,412161.0,44.666,44.7044,44.666,44.689,412161.0
2016-12-16 15:40:00,58.08,58.09,58.04,58.08,790367.0,44.689,44.6967,44.6583,44.689,790367.0
2016-12-16 15:50:00,58.08,58.12,58.03,58.11,3241820.0,44.689,44.7198,44.6506,44.7121,3241820.0
2016-12-19 09:30:00,58.16,58.16,58.11,58.14,742309.0,44.7506,44.7506,44.7121,44.7352,742309.0
2016-12-19 09:40:00,58.13,58.21,58.12,58.21,541631.0,44.7275,44.7891,44.7198,44.7891,541631.0
2016-12-19 09:50:00,58.2,58.22,58.17,58.18,702653.0,44.7814,44.7968,44.7583,44.766,702653.0
2016-12-19 10:00:00,58.18,58.23,58.17,58.21,355158.0,44.766,44.8044,44.7583,44.7891,355158.0
2016-12-19 10:10:00,58.21,58.24,58.19,58.21,206411.0,44.7891,44.8121,44.7737,44.7891,206411.0
2016-12-19 10:20:00,58.21,58.23,58.2,58.21,250858.0,44.7891,44.8044,44.7814,44.7891,250858.0
2016-12-19 10:30:00,58.21,58.25,58.2,58.21,396356.0,44.7891,44.8198,44.7814,44.7891,396356.0
2016-12-19 10:40:00,58.21,58.23,58.16,58.2,268177.0,44.7891,44.8044,44.7506,44.7814,268177.0
2016-12-19 10:50:00,58.2,58.23,58.17,58.22,234766.0,44.7814,44.8044,44.7583,44.7968,234766.0
2016-12-19 11:00:00,58.21,58.27,58.19,58.23,232701.0,44.7891,44.8352,44.7737,44.8044,232701.0
2016-12-19 11:10:00,58.23,58.26,58.2,58.24,700328.0,44.8044,44.8275,44.7814,44.8121,700328.0
2016-12-19 11:20:00,58.23,58.3,58.22,58.3,506113.0,44.8044,44.8583,44.7968,44.8583,506113.0
2016-12-19 11:30:00,58.3,58.31,58.26,58.28,335723.0,44.8583,44.866,44.8275,44.8429,335723.0
2016-12-19 11:40:00,58.27,58.28,58.22,58.23,406839.0,44.8352,44.8429,44.7968,44.8044,406839.0
2016-12-19 11:50:00,58.23,58.27,58.22,58.23,150199.0,44.8044,44.8352,44.7968,44.8044,150199.0
2016-12-19 12:00:00,58.23,58.24,58.21,58.23,115036.0,44.8044,44.8121,44.7891,44.8044,115036.0
2016-12-19 12:10:00,58.23,58.24,58.22,58.23,281167.0,44.8044,44.8121,44.7968,44.8044,281167.0
2016-12-19 12:20:00,58.24,58.27,58.23,58.23,239224.0,44.8121,44.8352,44.8044,44.8044,239224.0
2016-12-19 12:30:00,58.24,58.25,58.22,58.23,232315.0,44.8121,44.8198,44.7968,44.8044,232315.0
2016-12-19 12:40:00,58.23,58.25,58.22,58.23,176492.0,44.8044,44.8198,44.7968,44.8044,176492.0
2016-12-19 12:50:00,58.23,58.25,58.22,58.24,252293.0,44.8044,44.8198,44.7968,44.8121,252293.0
2016-12-19 13:00:00,58.24,58.26,58.23,58.25,162809.0,44.8121,44.8275,44.8044,44.8198,162809.0
2016-12-19 13:10:00,58.25,58.25,58.21,58.22,160494.0,44.8198,44.8198,44.7891,44.7968,160494.0
2016-12-19 13:20:00,58.22,58.25,58.21,58.24,93523.0,44.7968,44.8198,44.7891,44.8121,93523.0
2016-12-19 13:30:00,58.24,58.24,58.12,58.13,240033.0,44.8121,44.8121,44.7198,44.7275,240033.0
2016-12-19 13:40:00,58.13,58.18,58.11,58.17,415021.0,44.7275,44.766,44.7121,44.7583,415021.0
2016-12-19 13:50:00,58.17,58.19,58.15,58.18,123609.0,44.7583,44.7737,44.7429,44.766,123609.0
2016-12-19 14:00:00,58.18,58.19,58.13,58.14,169199.0,44.766,44.7737,44.7275,44.7352,169199.0
2016-12-19 14:10:00,58.14,58.18,58.13,58.16,346347.0,44.7352,44.766,44.7275,44.7506,346347.0
2016-12-19 14:20:00,58.16,58.16,58.12,58.12,645310.0,44.7506,44.7506,44.7198,44.7198,645310.0
2016-12-19 14:30:00,58.12,58.14,58.08,58.08,226758.0,44.7198,44.7352,44.689,44.689,226758.0
2016-12-19 14:40:00,58.08,58.11,58.08,58.09,200066.0,44.689,44.7121,44.689,44.6967,200066.0
2016-12-19 14:50:00,58.1,58.11,58.07,58.11,577582.0,44.7044,44.7121,44.6813,44.7121,577582.0
2016-12-19 15:00:00,58.11,58.12,58.08,58.11,373480.0,44.7121,44.7198,44.689,44.7121,373480.0
2016-12-19 15:10:00,58.11,58.13,58.07,58.07,682829.0,44.7121,44.7275,44.6813,44.6813,682829.0
2016-12-19 15:20:00,58.07,58.09,58.05,58.09,356982.0,44.6813,44.6967,44.666,44.6967,356982.0
2016-12-19 15:30:00,58.08,58.1,58.07,58.09,427223.0,44.689,44.7044,44.6813,44.6967,427223.0
2016-12-19 15:40:00,58.09,58.1,58.07,58.08,817934.0,44.6967,44.7044,44.6813,44.689,817934.0
2016-12-19 15:50:00,58.08,58.09,58.04,58.04,1279146.0,44.689,44.6967,44.6583,44.6583,1279146.0
2016-12-20 09:30:00,58.11,58.15,58.07,58.14,1114240.0,44.7121,44.7429,44.6813,44.7352,1114240.0
2016-12-20 09:40:00,58.14,58.17,58.12,58.15,231798.0,44.7352,44.7583,44.7198,44.7429,231798.0
2016-12-20 09:50:00,58.16,58.18,58.14,58.14,160930.0,44.7506,44.766,44.7352,44.7352,160930.0
2016-12-20 10:00:00,58.15,58.19,58.11,58.18,327108.0,44.7429,44.7737,44.7121,44.766,327108.0
2016-12-20 10:10:00,58.18,58.18,58.13,58.15,382149.0,44.766,44.766,44.7275,44.7429,382149.0
2016-12-20 10:20:00,58.15,58.18,58.13,58.15,239048.0,44.7429,44.766,44.7275,44.7429,239048.0
2016-12-20 10:30:00,58.15,58.17,58.12,58.17,284522.0,44.7429,44.7583,44.7198,44.7583,284522.0
2016-12-20 10:40:00,58.17,58.19,58.15,58.19,222402.0,44.7583,44.7737,44.7429,44.7737,222402.0
2016-12-20 10:50:00,58.18,58.23,58.18,58.21,236973.0,44.766,44.8044,44.766,44.7891,236973.0
2016-12-20 11:00:00,58.21,58.22,58.19,58.2,265788.0,44.7891,44.7968,44.7737,44.7814,265788.0
2016-12-20 11:10:00,58.2,58.22,58.19,58.22,240084.0,44.7814,44.7968,44.7737,44.7968,240084.0
2016-12-20 11:20:00,58.22,58.22,58.18,58.2,604227.0,44.7968,44.7968,44.766,44.7814,604227.0
2016-12-20 11:30:00,58.19,58.23,58.18,58.19,390190.0,44.7737,44.8044,44.766,44.7737,390190.0
2016-12-20 11:40:00,58.19,58.21,58.18,58.21,288297.0,44.7737,44.7891,44.766,44.7891,288297.0
2016-12-20 11:50:00,58.2,58.23,58.18,58.22,209440.0,44.7814,44.8044,44.766,44.7968,209440.0
2016-12-20 12:00:00,58.22,58.23,58.2,58.22,150788.0,44.7968,44.8044,44.7814,44.7968,150788.0
2016-12-20 12:10:00,58.21,58.24,58.21,58.23,137108.0,44.7891,44.8121,44.7891,44.8044,137108.0
2016-12-20 12:20:00,58.23,58.24,58.21,58.21,102299.0,44.8044,44.8121,44.7891,44.7891,102299.0
2016-12-20 12:30:00,58.21,58.22,58.2,58.21,102121.0,44.7891,44.7968,44.7814,44.7891,102121.0
2016-12-20 12:40:00,58.21,58.23,58.2,58.22,550850.0,44.7891,44.8044,44.7814,44.7968,550850.0
2016-12-20 12:50:00,58.22,58.25,58.21,58.25,172622.0,44.7968,44.8198,44.7891,44.8198,172622.0
2016-12-20 13:00:00,58.24,58.29,58.24,58.26,243262.0,44.8121,44.8506,44.8121,44.8275,243262.0
2016-12-20 13:10:00,58.27,58.28,58.24,58.25,152874.0,44.8352,44.8429,44.8121,44.8198,152874.0
2016-12-20 13:20:00,58.25,58.26,58.23,58.25,444161.0,44.8198,44.8275,44.8044,44.8198,444161.0
2016-12-20 13:30:00,58.26,58.26,58.24,58.25,299447.0,44.8275,44.8275,44.8121,44.8198,299447.0
2016-12-20 13:40:00,58.26,58.27,58.25,58.27,157113.0,44.8275,44.8352,44.8198,44.8352,157113.0
2016-12-20 13:50:00,58.27,58.27,58.24,58.25,150822.0,44.8352,44.8352,44.8121,44.8198,150822.0
2016-12-20 14:00:00,58.25,58.25,58.23,58.24,218742.0,44.8198,44.8198,44.8044,44.8121,218742.0
2016-12-20 14:10:00,58.25,58.25,58.22,58.23,312512.0,44.8198,44.8198,44.7968,44.8044,312512.0
2016-12-20 14:20:00,58.24,58.24,58.22,58.23,150635.0,44.8121,44.8121,44.7968,44.8044,150635.0
2016-12-20 14:30:00,58.23,58.24,58.2,58.22,199165.0,44.8044,44.8121,44.7814,44.7968,199165.0
2016-12-20 14:40:00,58.21,58.22,58.2,58.21,261397.0,44.7891,44.7968,44.7814,44.7891,261397.0
2016-12-20 14:50:00,58.22,58.23,58.2,58.22,591981.0,44.7968,44.8044,44.7814,44.7968,591981.0
2016-12-20 15:00:00,58.23,58.23,58.21,58.22,296230.0,44.8044,44.8044,44.7891,44.7968,296230.0
2016-12-20 15:10:00,58.22,58.22,58.21,58.21,206255.0,44.7968,44.7968,44.7891,44.7891,206255.0
2016-12-20 15:20:00,58.21,58.22,58.19,58.21,454415.0,44.7891,44.7968,44.7737,44.7891,454415.0
2016-12-20 15:30:00,58.2,58.22,58.2,58.22,399775.0,44.7814,44.7968,44.7814,44.7968,399775.0
2016-12-20 15:40:00,58.22,58.23,58.21,58.22,396092.0,44.7968,44.8044,44.7891,44.7968,396092.0
2016-12-20 15:50:00,58.22,58.24,58.2,58.22,1717318.0,44.7968,44.8121,44.7814,44.7968,1717318.0
2016-12-21 09:30:00,57.65,57.69,57.63,57.66,800692.0,44.8168,44.8479,44.8013,44.8246,800692.0
2016-12-21 09:40:00,57.66,57.7,57.65,57.67,488051.0,44.8246,44.8557,44.8168,44.8324,488051.0
2016-12-21 09:50:00,57.68,57.69,57.65,57.67,246561.0,44.8401,44.8479,44.8168,44.8324,246561.0
2016-12-21 10:00:00,57.67,57.69,57.65,57.67,291491.0,44.8324,44.8479,44.8168,44.8324,291491.0
2016-12-21 10:10:00,57.66,57.68,57.64,57.65,261209.0,44.8246,44.8401,44.809,44.8168,261209.0
2016-12-21 10:20:00,57.65,57.68,57.64,57.65,472348.0,44.8168,44.8401,44.809,44.8168,472348.0
2016-12-21 10:30:00,57.65,57.69,57.63,57.67,139498.0,44.8168,44.8479,44.8013,44.8324,139498.0
2016-12-21 10:40:00,57.67,57.69,57.66,57.67,210521.0,44.8324,44.8479,44.8246,44.8324,210521.0
2016-12-21 10:50:00,57.67,57.68,57.61,57.62,236912.0,44.8324,44.8401,44.7857,44.7935,236912.0
2016-12-21 11:00:00,57.62,57.62,57.59,57.61,393131.0,44.7935,44.7935,44.7702,44.7857,393131.0
2016-12-21 11:10:00,57.62,57.62,57.58,57.59,268620.0,44.7935,44.7935,44.7624,44.7702,268620.0
2016-12-21 11:20:00,57.6,57.65,57.59,57.61,543038.0,44.7779,44.8168,44.7702,44.7857,543038.0
2016-12-21 11:30:00,57.61,57.65,57.59,57.63,419580.0,44.7857,44.8168,44.7702,44.8013,419580.0
2016-12-21 11:40:00,57.62,57.65,57.61,57.65,311148.0,44.7935,44.8168,44.7857,44.8168,311148.0
2016-12-21 11:50:00,57.65,57.65,57.6,57.61,197997.0,44.8168,44.8168,44.7779,44.7857,197997.0
2016-12-21 12:00:00,57.61,57.65,57.6,57.64,290816.0,44.7857,44.8168,44.7779,44.809,290816.0
2016-12-21 12:10:00,57.64,57.66,57.64,57.64,113311.0,44.809,44.8246,44.809,44.809,113311.0
2016-12-21 12:20:00,57.65,57.67,57.64,57.67,277298.0,44.8168,44.8324,44.809,44.8324,277298.0
2016-12-21 12:30:00,57.67,57.67,57.64,57.65,220578.0,44.8324,44.8324,44.809,44.8168,220578.0
2016-12-21 12:40:00,57.65,57.67,57.64,57.66,164081.0,44.8168,44.8324,44.809,44.8246,164081.0
2016-12-21 12:50:00,57.67,57.67,57.64,57.66,297963.0,44.8324,44.8324,44.809,44.8246,297963.0
2016-12-21 13:00:00,57.66,57.66,57.63,57.64,219621.0,44.8246,44.8246,44.8013,44.809,219621.0
2016-12-21 13:10:00,57.64,57.64,57.62,57.64,96116.0,44.809,44.809,44.7935,44.809,96116.0
2016-12-21 13:20:00,57.64,57.66,57.63,57.65,117506.0,44.809,44.8246,44.8013,44.8168,117506.0
2016-12-21 13:30:00,57.65,57.68,57.65,57.67,410957.0,44.8168,44.8401,44.8168,44.8324,410957.0
2016-12-21 13:40:00,57.67,57.68,57.65,57.66,1037729.0,44.8324,44.8401,44.8168,44.8246,1037729.0
2016-12-21 13:50:00,57.67,57.67,57.62,57.63,228782.0,44.8324,44.8324,44.7935,44.8013,228782.0
2016-12-21 14:00:00,57.63,57.64,57.62,57.63,178233.0,44.8013,44.809,44.7935,44.8013,178233.0
2016-12-21 14:10:00,57.63,57.64,57.62,57.64,94892.0,44.8013,44.809,44.7935,44.809,94892.0
2016-12-21 14:20:00,57.64,57.64,57.63,57.63,234779.0,44.809,44.809,44.8013,44.8013,234779.0
2016-12-21 14:30:00,57.64,57.66,57.63,57.66,376460.0,44.809,44.8246,44.8013,44.8246,376460.0
2016-12-21 14:40:00,57.66,57.66,57.64,57.66,364097.0,44.8246,44.8246,44.809,44.8246,364097.0
2016-12-21 14:50:00,57.66,57.67,57.65,57.66,346865.0,44.8246,44.8324,44.8168,44.8246,346865.0
2016-12-21 15:00:00,57.65,57.67,57.65,57.66,491328.0,44.8168,44.8324,44.8168,44.8246,491328.0
2016-12-21 15:10:00,57.66,57.67,57.65,57.66,649190.0,44.8246,44.8324,44.8168,44.8246,649190.0
2016-12-21 15:20:00,57.66,57.67,57.63,57.63,499617.0,44.8246,44.8324,44.8013,44.8013,499617.0
2016-12-21 15:30:00,57.63,57.64,57.6,57.63,476616.0,44.8013,44.809,44.7779,44.8013,476616.0
2016-12-21 15:40:00,57.64,57.65,57.62,57.64,687822.0,44.809,44.8168,44.7935,44.809,687822.0
2016-12-21 15:50:00,57.65,57.68,57.63,57.67,2371876.0,44.8168,44.8401,44.8013,44.8324,2371876.0
2016-12-22 09:30:00,57.62,57.66,57.56,57.57,822412.0,44.7935,44.8246,44.7468,44.7546,822412.0
2016-12-22 09:40:00,57.57,57.59,57.54,57.57,456451.0,44.7546,44.7702,44.7313,44.7546,456451.0
2016-12-22 09:50:00,57.58,57.58,57.55,57.55,369237.0,44.7624,44.7624,44.7391,44.7391,369237.0
2016-12-22 10:00:00,57.56,57.68,57.55,57.62,1342788.0,44.7468,44.8401,44.7391,44.7935,1342788.0
2016-12-22 10:10:00,57.62,57.67,57.62,57.66,932574.0,44.7935,44.8324,44.7935,44.8246,932574.0
2016-12-22 10:20:00,57.66,57.68,57.65,57.67,486450.0,44.8246,44.8401,44.8168,44.8324,486450.0
2016-12-22 10:30:00,57.67,57.69,57.65,57.66,491035.0,44.8324,44.8479,44.8168,44.8246,491035.0
2016-12-22 10:40:00,57.66,57.67,57.62,57.65,182213.0,44.8246,44.8324,44.7935,44.8168,182213.0
2016-12-22 10:50:00,57.64,57.65,57.58,57.6,226260.0,44.809,44.8168,44.7624,44.7779,226260.0
2016-12-22 11:00:00,57.59,57.61,57.54,57.56,800150.0,44.7702,44.7857,44.7313,44.7468,800150.0
2016-12-22 11:10:00,57.57,57.6,57.56,57.58,323674.0,44.7546,44.7779,44.7468,44.7624,323674.0
2016-12-22 11:20:00,57.58,57.6,57.54,57.55,978501.0,44.7624,44.7779,44.7313,44.7391,978501.0
2016-12-22 11:30:00,57.56,57.6,57.53,57.57,619620.0,44.7468,44.7779,44.7235,44.7546,619620.0
2016-12-22 11:40:00,57.58,57.58,57.55,57.56,73272.0,44.7624,44.7624,44.7391,44.7468,73272.0
2016-12-22 11:50:00,57.56,57.58,57.55,57.58,278117.0,44.7468,44.7624,44.7391,44.7624,278117.0
2016-12-22 12:00:00,57.58,57.58,57.56,57.57,131264.0,44.7624,44.7624,44.7468,44.7546,131264.0
2016-12-22 12:10:00,57.56,57.57,57.53,57.53,164023.0,44.7468,44.7546,44.7235,44.7235,164023.0
2016-12-22 12:20:00,57.54,57.56,57.52,57.56,208412.0,44.7313,44.7468,44.7158,44.7468,208412.0
2016-12-22 12:30:00,57.56,57.58,57.55,57.56,172349.0,44.7468,44.7624,44.7391,44.7468,172349.0
2016-12-22 12:40:00,57.55,57.58,57.55,57.57,330187.0,44.7391,44.7624,44.7391,44.7546,330187.0
2016-12-22 12:50:00,57.57,57.58,57.55,57.55,110225.0,44.7546,44.7624,44.7391,44.7391,110225.0
2016-12-22 13:00:00,57.55,57.58,57.55,57.57,88290.0,44.7391,44.7624,44.7391,44.7546,88290.0
2016-12-22 13:10:00,57.57,57.58,57.56,57.57,190277.0,44.7546,44.7624,44.7468,44.7546,190277.0
2016-12-22 13:20:00,57.56,57.57,57.55,57.55,141884.0,44.7468,44.7546,44.7391,44.7391,141884.0
2016-12-22 13:30:00,57.55,57.57,57.54,57.57,185247.0,44.7391,44.7546,44.7313,44.7546,185247.0
2016-12-22 13:40:00,57.56,57.59,57.56,57.58,254036.0,44.7468,44.7702,44.7468,44.7624,254036.0
2016-12-22 13:50:00,57.59,57.59,57.56,57.57,134356.0,44.7702,44.7702,44.7468,44.7546,134356.0
2016-12-22 14:00:00,57.57,57.58,57.56,57.57,106161.0,44.7546,44.7624,44.7468,44.7546,106161.0
2016-12-22 14:10:00,57.57,57.57,57.56,57.57,240370.0,44.7546,44.7546,44.7468,44.7546,240370.0
2016-12-22 14:20:00,57.57,57.57,57.56,57.56,204317.0,44.7546,44.7546,44.7468,44.7468,204317.0
2016-12-22 14:30:00,57.56,57.57,57.55,57.57,198093.0,44.7468,44.7546,44.7391,44.7546,198093.0
2016-12-22 14:40:00,57.57,57.57,57.55,57.57,227603.0,44.7546,44.7546,44.7391,44.7546,227603.0
2016-12-22 14:50:00,57.57,57.59,57.56,57.58,142602.0,44.7546,44.7702,44.7468,44.7624,142602.0
2016-12-22 15:00:00,57.58,57.58,57.54,57.57,266048.0,44.7624,44.7624,44.7313,44.7546,266048.0
2016-12-22 15:10:00,57.56,57.57,57.54,57.55,193780.0,44.7468,44.7546,44.7313,44.7391,193780.0
2016-12-22 15:20:00,57.55,57.55,57.53,57.54,443964.0,44.7391,44.7391,44.7235,44.7313,443964.0
2016-12-22 15:30:00,57.53,57.55,57.53,57.55,571507.0,44.7235,44.7391,44.7235,44.7391,571507.0
2016-12-22 15:40:00,57.54,57.57,57.54,57.56,785674.0,44.7313,44.7546,44.7313,44.7468,785674.0
2016-12-22 15:50:00,57.56,57.56,57.51,57.53,867467.0,44.7468,44.7468,44.708,44.7235,867467.0
2016-12-23 09:30:00,57.58,57.59,57.55,57.56,644024.0,44.7624,44.7702,44.7391,44.7468,644024.0
2016-12-23 09:40:00,57.56,57.57,57.55,57.55,622890.0,44.7468,44.7546,44.7391,44.7391,622890.0
2016-12-23 09:50:00,57.55,57.58,57.54,57.57,467495.0,44.7391,44.7624,44.7313,44.7546,467495.0
2016-12-23 10:00:00,57.56,57.59,57.56,57.57,463465.0,44.7468,44.7702,44.7468,44.7546,463465.0
2016-12-23 10:10:00,57.56,57.58,57.54,57.58,194811.0,44.7468,44.7624,44.7313,44.7624,194811.0
2016-12-23 10:20:00,57.57,57.59,57.56,57.59,191276.0,44.7546,44.7702,44.7468,44.7702,191276.0
2016-12-23 10:30:00,57.59,57.6,57.56,57.57,515364.0,44.7702,44.7779,44.7468,44.7546,515364.0
2016-12-23 10:40:00,57.56,57.59,57.56,57.59,252991.0,44.7468,44.7702,44.7468,44.7702,252991.0
2016-12-23 10:50:00,57.59,57.62,57.57,57.61,252945.0,44.7702,44.7935,44.7546,44.7857,252945.0
2016-12-23 11:00:00,57.61,57.61,57.57,57.59,324346.0,44.7857,44.7857,44.7546,44.7702,324346.0
2016-12-23 11:10:00,57.59,57.6,57.57,57.58,380202.0,44.7702,44.7779,44.7546,44.7624,380202.0
2016-12-23 11:20:00,57.58,57.61,57.57,57.61,212131.0,44.7624,44.7857,44.7546,44.7857,212131.0
2016-12-23 11:30:00,57.61,57.63,57.6,57.63,181192.0,44.7857,44.8013,44.7779,44.8013,181192.0
2016-12-23 11:40:00,57.62,57.64,57.62,57.64,186399.0,44.7935,44.809,44.7935,44.809,186399.0
2016-12-23 11:50:00,57.64,57.65,57.63,57.63,159284.0,44.809,44.8168,44.8013,44.8013,159284.0
2016-12-23 12:00:00,57.63,57.65,57.62,57.63,145711.0,44.8013,44.8168,44.7935,44.8013,145711.0
2016-12-23 12:10:00,57.63,57.64,57.62,57.63,153451.0,44.8013,44.809,44.7935,44.8013,153451.0
2016-12-23 12:20:00,57.63,57.64,57.62,57.64,150808.0,44.8013,44.809,44.7935,44.809,150808.0
2016-12-23 12:30:00,57.64,57.64,57.63,57.64,110143.0,44.809,44.809,44.8013,44.809,110143.0
2016-12-23 12:40:00,57.64,57.65,57.63,57.64,200142.0,44.809,44.8168,44.8013,44.809,200142.0
2016-12-23 12:50:00,57.63,57.64,57.62,57.64,451014.0,44.8013,44.809,44.7935,44.809,451014.0
2016-12-23 13:00:00,57.63,57.65,57.62,57.63,353209.0,44.8013,44.8168,44.7935,44.8013,353209.0
2016-12-23 13:10:00,57.63,57.64,57.62,57.63,109424.0,44.8013,44.809,44.7935,44.8013,109424.0
2016-12-23 13:20:00,57.63,57.63,57.62,57.63,174206.0,44.8013,44.8013,44.7935,44.8013,174206.0
2016-12-23 13:30:00,57.63,57.65,57.62,57.65,213833.0,44.8013,44.8168,44.7935,44.8168,213833.0
2016-12-23 13:40:00,57.65,57.65,57.63,57.64,149900.0,44.8168,44.8168,44.8013,44.809,149900.0
2016-12-23 13:50:00,57.64,57.65,57.63,57.64,205395.0,44.809,44.8168,44.8013,44.809,205395.0
2016-12-23 14:00:00,57.64,57.65,57.63,57.65,95206.0,44.809,44.8168,44.8013,44.8168,95206.0
2016-12-23 14:10:00,57.65,57.65,57.63,57.65,189460.0,44.8168,44.8168,44.8013,44.8168,189460.0
2016-12-23 14:20:00,57.65,57.65,57.63,57.64,146890.0,44.8168,44.8168,44.8013,44.809,146890.0
2016-12-23 14:30:00,57.64,57.65,57.63,57.64,219500.0,44.809,44.8168,44.8013,44.809,219500.0
2016-12-23 14:40:00,57.64,57.64,57.63,57.64,156463.0,44.809,44.809,44.8013,44.809,156463.0
2016-12-23 14:50:00,57.64,57.65,57.63,57.63,172531.0,44.809,44.8168,44.8013,44.8013,172531.0
2016-12-23 15:00:00,57.64,57.64,57.62,57.62,125980.0,44.809,44.809,44.7935,44.7935,125980.0
2016-12-23 15:10:00,57.63,57.63,57.62,57.62,178969.0,44.8013,44.8013,44.7935,44.7935,178969.0
2016-12-23 15:20:00,57.63,57.64,57.62,57.63,401525.0,44.8013,44.809,44.7935,44.8013,401525.0
2016-12-23 15:30:00,57.64,57.64,57.63,57.63,266763.0,44.809,44.809,44.8013,44.8013,266763.0
2016-12-23 15:40:00,57.63,57.65,57.62,57.62,737410.0,44.8013,44.8168,44.7935,44.7935,737410.0
2016-12-23 15:50:00,57.62,57.67,57.61,57.67,1338413.0,44.7935,44.8324,44.7857,44.8324,1338413.0
2016-12-27 09:30:00,57.63,57.68,57.63,57.65,462635.0,44.8013,44.8401,44.8013,44.8168,462635.0
2016-12-27 09:40:00,57.65,57.71,57.64,57.69,356182.0,44.8168,44.8635,44.809,44.8479,356182.0
2016-12-27 09:50:00,57.69,57.7,57.67,57.68,125251.0,44.8479,44.8557,44.8324,44.8401,125251.0
2016-12-27 10:00:00,57.68,57.71,57.67,57.7,240405.0,44.8401,44.8635,44.8324,44.8557,240405.0
2016-12-27 10:10:00,57.71,57.72,57.68,57.69,80400.0,44.8635,44.8712,44.8401,44.8479,80400.0
2016-12-27 10:20:00,57.69,57.69,57.67,57.67,162283.0,44.8479,44.8479,44.8324,44.8324,162283.0
2016-12-27 10:30:00,57.68,57.69,57.66,57.66,211874.0,44.8401,44.8479,44.8246,44.8246,211874.0
2016-12-27 10:40:00,57.67,57.68,57.66,57.68,108659.0,44.8324,44.8401,44.8246,44.8401,108659.0
2016-12-27 10:50:00,57.68,57.68,57.66,57.67,106346.0,44.8401,44.8401,44.8246,44.8324,106346.0
2016-12-27 11:00:00,57.67,57.68,57.66,57.67,223249.0,44.8324,44.8401,44.8246,44.8324,223249.0
2016-12-27 11:10:00,57.67,57.67,57.64,57.64,256016.0,44.8324,44.8324,44.809,44.809,256016.0
2016-12-27 11:20:00,57.65,57.66,57.63,57.66,178103.0,44.8168,44.8246,44.8013,44.8246,178103.0
2016-12-27 11:30:00,57.66,57.67,57.64,57.64,127320.0,44.8246,44.8324,44.809,44.809,127320.0
2016-12-27 11:40:00,57.65,57.65,57.63,57.64,277775.0,44.8168,44.8168,44.8013,44.809,277775.0
2016-12-27 11:50:00,57.63,57.64,57.61,57.62,137455.0,44.8013,44.809,44.7857,44.7935,137455.0
2016-12-27 12:00:00,57.62,57.63,57.61,57.62,75456.0,44.7935,44.8013,44.7857,44.7935,75456.0
2016-12-27 12:10:00,57.61,57.63,57.61,57.63,73507.0,44.7857,44.8013,44.7857,44.8013,73507.0
2016-12-27 12:20:00,57.63,57.64,57.62,57.63,159571.0,44.8013,44.809,44.7935,44.8013,159571.0
2016-12-27 12:30:00,57.63,57.64,57.62,57.64,248233.0,44.8013,44.809,44.7935,44.809,248233.0
2016-12-27 12:40:00,57.64,57.65,57.63,57.65,171507.0,44.809,44.8168,44.8013,44.8168,171507.0
2016-12-27 12:50:00,57.65,57.65,57.63,57.64,311162.0,44.8168,44.8168,44.8013,44.809,311162.0
2016-12-27 13:00:00,57.64,57.64,57.63,57.64,145287.0,44.809,44.809,44.8013,44.809,145287.0
2016-12-27 13:10:00,57.64,57.64,57.63,57.64,253865.0,44.809,44.809,44.8013,44.809,253865.0
2016-12-27 13:20:00,57.63,57.65,57.63,57.64,372885.0,44.8013,44.8168,44.8013,44.809,372885.0
2016-12-27 13:30:00,57.64,57.66,57.63,57.64,172077.0,44.809,44.8246,44.8013,44.809,172077.0
2016-12-27 13:40:00,57.64,57.65,57.64,57.65,177008.0,44.809,44.8168,44.809,44.8168,177008.0
2016-12-27 13:50:00,57.65,57.65,57.63,57.64,141352.0,44.8168,44.8168,44.8013,44.809,141352.0
2016-12-27 14:00:00,57.64,57.64,57.62,57.64,253448.0,44.809,44.809,44.7935,44.809,253448.0
2016-12-27 14:10:00,57.64,57.65,57.63,57.65,186824.0,44.809,44.8168,44.8013,44.8168,186824.0
2016-12-27 14:20:00,57.65,57.67,57.64,57.67,407296.0,44.8168,44.8324,44.809,44.8324,407296.0
2016-12-27 14:30:00,57.66,57.67,57.65,57.66,250523.0,44.8246,44.8324,44.8168,44.8246,250523.0
2016-12-27 14:40:00,57.65,57.67,57.65,57.67,573082.0,44.8168,44.8324,44.8168,44.8324,573082.0
2016-12-27 14:50:00,57.67,57.67,57.65,57.66,175395.0,44.8324,44.8324,44.8168,44.8246,175395.0
2016-12-27 15:00:00,57.66,57.67,57.65,57.65,299482.0,44.8246,44.8324,44.8168,44.8168,299482.0
2016-12-27 15:10:00,57.66,57.66,57.64,57.65,315445.0,44.8246,44.8246,44.809,44.8168,315445.0
2016-12-27 15:20:00,57.65,57.67,57.64,57.67,259292.0,44.8168,44.8324,44.809,44.8324,259292.0
2016-12-27 15:30:00,57.67,57.67,57.64,57.64,412241.0,44.8324,44.8324,44.809,44.809,412241.0
2016-12-27 15:40:00,57.65,57.66,57.61,57.62,430821.0,44.8168,44.8246,44.7857,44.7935,430821.0
2016-12-27 15:50:00,57.62,57.63,57.6,57.6,1430929.0,44.7935,44.8013,44.7779,44.7779,1430929.0
2016-12-28 09:30:00,57.56,57.58,57.54,57.55,711938.0,44.7468,44.7624,44.7313,44.7391,711938.0
2016-12-28 09:40:00,57.55,57.56,57.52,57.52,621509.0,44.7391,44.7468,44.7158,44.7158,621509.0
2016-12-28 09:50:00,57.52,57.53,57.44,57.45,419582.0,44.7158,44.7235,44.6536,44.6613,419582.0
2016-12-28 10:00:00,57.45,57.48,57.42,57.46,524775.0,44.6613,44.6847,44.638,44.6691,524775.0
2016-12-28 10:10:00,57.46,57.5,57.44,57.5,180053.0,44.6691,44.7002,44.6536,44.7002,180053.0
2016-12-28 10:20:00,57.5,57.52,57.48,57.5,183644.0,44.7002,44.7158,44.6847,44.7002,183644.0
2016-12-28 10:30:00,57.5,57.53,57.48,57.48,267236.0,44.7002,44.7235,44.6847,44.6847,267236.0
2016-12-28 10:40:00,57.48,57.51,57.48,57.5,420718.0,44.6847,44.708,44.6847,44.7002,420718.0
2016-12-28 10:50:00,57.5,57.5,57.47,57.48,403511.0,44.7002,44.7002,44.6769,44.6847,403511.0
2016-12-28 11:00:00,57.48,57.52,57.48,57.52,446774.0,44.6847,44.7158,44.6847,44.7158,446774.0
2016-12-28 11:10:00,57.52,57.52,57.49,57.5,266299.0,44.7158,44.7158,44.6924,44.7002,266299.0
2016-12-28 11:20:00,57.5,57.55,57.49,57.54,321451.0,44.7002,44.7391,44.6924,44.7313,321451.0
2016-12-28 11:30:00,57.54,57.55,57.53,57.54,187302.0,44.7313,44.7391,44.7235,44.7313,187302.0
2016-12-28 11:40:00,57.54,57.54,57.51,57.51,410332.0,44.7313,44.7313,44.708,44.708,410332.0
2016-12-28 11:50:00,57.52,57.53,57.47,57.48,501156.0,44.7158,44.7235,44.6769,44.6847,501156.0
2016-12-28 12:00:00,57.47,57.48,57.39,57.41,348397.0,44.6769,44.6847,44.6147,44.6302,348397.0
2016-12-28 12:10:00,57.41,57.42,57.34,57.36,314554.0,44.6302,44.638,44.5758,44.5914,314554.0
2016-12-28 12:20:00,57.35,57.36,57.32,57.34,257575.0,44.5836,44.5914,44.5603,44.5758,257575.0
2016-12-28 12:30:00,57.35,57.37,57.33,57.35,194813.0,44.5836,44.5991,44.568,44.5836,194813.0
2016-12-28 12:40:00,57.35,57.36,57.31,57.35,271191.0,44.5836,44.5914,44.5525,44.5836,271191.0
2016-12-28 12:50:00,57.35,57.39,57.34,57.39,152631.0,44.5836,44.6147,44.5758,44.6147,152631.0
2016-12-28 13:00:00,57.39,57.41,57.36,57.39,120830.0,44.6147,44.6302,44.5914,44.6147,120830.0
2016-12-28 13:10:00,57.4,57.41,57.38,57.39,177695.0,44.6225,44.6302,44.6069,44.6147,177695.0
2016-12-28 13:20:00,57.38,57.4,57.38,57.39,385730.0,44.6069,44.6225,44.6069,44.6147,385730.0
2016-12-28 13:30:00,57.39,57.39,57.37,57.39,390644.0,44.6147,44.6147,44.5991,44.6147,390644.0
2016-12-28 13:40:00,57.39,57.39,57.36,57.36,156545.0,44.6147,44.6147,44.5914,44.5914,156545.0
2016-12-28 13:50:00,57.37,57.39,57.35,57.37,247260.0,44.5991,44.6147,44.5836,44.5991,247260.0
2016-12-28 14:00:00,57.37,57.4,57.37,57.4,263106.0,44.5991,44.6225,44.5991,44.6225,263106.0
2016-12-28 14:10:00,57.4,57.4,57.35,57.38,330547.0,44.6225,44.6225,44.5836,44.6069,330547.0
2016-12-28 14:20:00,57.37,57.39,57.37,57.39,163374.0,44.5991,44.6147,44.5991,44.6147,163374.0
2016-12-28 14:30:00,57.38,57.39,57.37,57.39,167195.0,44.6069,44.6147,44.5991,44.6147,167195.0
2016-12-28 14:40:00,57.39,57.42,57.38,57.39,182608.0,44.6147,44.638,44.6069,44.6147,182608.0
2016-12-28 14:50:00,57.39,57.4,57.37,57.39,138480.0,44.6147,44.6225,44.5991,44.6147,138480.0
2016-12-28 15:00:00,57.39,57.42,57.37,57.41,265676.0,44.6147,44.638,44.5991,44.6302,265676.0
2016-12-28 15:10:00,57.41,57.44,57.4,57.43,212138.0,44.6302,44.6536,44.6225,44.6458,212138.0
2016-12-28 15:20:00,57.42,57.43,57.4,57.4,205254.0,44.638,44.6458,44.6225,44.6225,205254.0
2016-12-28 15:30:00,57.41,57.42,57.38,57.39,309967.0,44.6302,44.638,44.6069,44.6147,309967.0
2016-12-28 15:40:00,57.4,57.4,57.35,57.39,441891.0,44.6225,44.6225,44.5836,44.6147,441891.0
2016-12-28 15:50:00,57.39,57.41,57.36,57.37,2154110.0,44.6147,44.6302,44.5914,44.5991,2154110.0
2016-12-29 09:30:00,57.5,57.55,57.5,57.54,810973.0,44.7002,44.7391,44.7002,44.7313,810973.0
2016-12-29 09:40:00,57.54,57.56,57.5,57.5,580251.0,44.7313,44.7468,44.7002,44.7002,580251.0
2016-12-29 09:50:00,57.51,57.55,57.5,57.54,479522.0,44.708,44.7391,44.7002,44.7313,479522.0
2016-12-29 10:00:00,57.54,57.58,57.53,57.54,314866.0,44.7313,44.7624,44.7235,44.7313,314866.0
2016-12-29 10:10:00,57.53,57.57,57.52,57.57,241710.0,44.7235,44.7546,44.7158,44.7546,241710.0
2016-12-29 10:20:00,57.57,57.59,57.56,57.57,178761.0,44.7546,44.7702,44.7468,44.7546,178761.0
2016-12-29 10:30:00,57.57,57.58,57.55,57.56,343011.0,44.7546,44.7624,44.7391,44.7468,343011.0
2016-12-29 10:40:00,57.55,57.57,57.54,57.55,278501.0,44.7391,44.7546,44.7313,44.7391,278501.0
2016-12-29 10:50:00,57.54,57.59,57.53,57.57,338912.0,44.7313,44.7702,44.7235,44.7546,338912.0
2016-12-29 11:00:00,57.57,57.6,57.52,57.52,498042.0,44.7546,44.7779,44.7158,44.7158,498042.0
2016-12-29 11:10:00,57.52,57.56,57.51,57.55,491716.0,44.7158,44.7468,44.708,44.7391,491716.0
2016-12-29 11:20:00,57.55,57.61,57.55,57.6,451286.0,44.7391,44.7857,44.7391,44.7779,451286.0
2016-12-29 11:30:00,57.6,57.66,57.6,57.61,531424.0,44.7779,44.8246,44.7779,44.7857,531424.0
2016-12-29 11:40:00,57.62,57.62,57.58,57.61,300161.0,44.7935,44.7935,44.7624,44.7857,300161.0
2016-12-29 11:50:00,57.61,57.61,57.57,57.58,346807.0,44.7857,44.7857,44.7546,44.7624,346807.0
2016-12-29 12:00:00,57.57,57.6,57.53,57.54,486543.0,44.7546,44.7779,44.7235,44.7313,486543.0
2016-12-29 12:10:00,57.53,57.55,57.51,57.54,156124.0,44.7235,44.7391,44.708,44.7313,156124.0
2016-12-29 12:20:00,57.54,57.58,57.53,57.57,132688.0,44.7313,44.7624,44.7235,44.7546,132688.0
2016-12-29 12:30:00,57.57,57.57,57.54,57.54,183933.0,44.7546,44.7546,44.7313,44.7313,183933.0
2016-12-29 12:40:00,57.55,57.56,57.5,57.51,223193.0,44.7391,44.7468,44.7002,44.708,223193.0
2016-12-29 12:50:00,57.52,57.52,57.48,57.48,147101.0,44.7158,44.7158,44.6847,44.6847,147101.0
2016-12-29 13:00:00,57.48,57.51,57.48,57.51,217187.0,44.6847,44.708,44.6847,44.708,217187.0
2016-12-29 13:10:00,57.51,57.51,57.49,57.51,165812.0,44.708,44.708,44.6924,44.708,165812.0
2016-12-29 13:20:00,57.51,57.52,57.5,57.52,148946.0,44.708,44.7158,44.7002,44.7158,148946.0
2016-12-29 13:30:00,57.52,57.54,57.5,57.54,329595.0,44.7158,44.7313,44.7002,44.7313,329595.0
2016-12-29 13:40:00,57.54,57.55,57.52,57.53,269412.0,44.7313,44.7391,44.7158,44.7235,269412.0
2016-12-29 13:50:00,57.53,57.55,57.52,57.55,235731.0,44.7235,44.7391,44.7158,44.7391,235731.0
2016-12-29 14:00:00,57.55,57.59,57.54,57.57,327091.0,44.7391,44.7702,44.7313,44.7546,327091.0
2016-12-29 14:10:00,57.57,57.59,57.57,57.58,246365.0,44.7546,44.7702,44.7546,44.7624,246365.0
2016-12-29 14:20:00,57.59,57.6,57.58,57.58,263526.0,44.7702,44.7779,44.7624,44.7624,263526.0
2016-12-29 14:30:00,57.59,57.59,57.55,57.55,322836.0,44.7702,44.7702,44.7391,44.7391,322836.0
2016-12-29 14:40:00,57.55,57.58,57.54,57.55,429158.0,44.7391,44.7624,44.7313,44.7391,429158.0
2016-12-29 14:50:00,57.55,57.56,57.54,57.55,168273.0,44.7391,44.7468,44.7313,44.7391,168273.0
2016-12-29 15:00:00,57.55,57.56,57.54,57.55,613736.0,44.7391,44.7468,44.7313,44.7391,613736.0
2016-12-29 15:10:00,57.55,57.57,57.55,57.57,459877.0,44.7391,44.7546,44.7391,44.7546,459877.0
2016-12-29 15:20:00,57.57,57.57,57.56,57.57,393227.0,44.7546,44.7546,44.7468,44.7546,393227.0
2016-12-29 15:30:00,57.56,57.57,57.54,57.55,456638.0,44.7468,44.7546,44.7313,44.7391,456638.0
2016-12-29 15:40:00,57.55,57.55,57.52,57.54,374642.0,44.7391,44.7391,44.7158,44.7313,374642.0
2016-12-29 15:50:00,57.54,57.56,57.53,57.55,1476728.0,44.7313,44.7468,44.7235,44.7391,1476728.0
2016-12-30 09:30:00,57.97,57.98,57.82,57.82,1249703.0,45.0656,45.0734,44.949,44.949,1249703.0
2016-12-30 09:40:00,57.82,57.88,57.81,57.88,304348.0,44.949,44.9956,44.9412,44.9956,304348.0
2016-12-30 09:50:00,57.88,57.9,57.83,57.86,862101.0,44.9956,45.0112,44.9567,44.9801,862101.0
2016-12-30 10:00:00,57.85,57.89,57.83,57.89,385227.0,44.9723,45.0034,44.9567,45.0034,385227.0
2016-12-30 10:10:00,57.89,57.91,57.88,57.88,251951.0,45.0034,45.0189,44.9956,44.9956,251951.0
2016-12-30 10:20:00,57.88,57.91,57.86,57.88,330008.0,44.9956,45.0189,44.9801,44.9956,330008.0
2016-12-30 10:30:00,57.88,57.92,57.88,57.9,247436.0,44.9956,45.0267,44.9956,45.0112,247436.0
2016-12-30 10:40:00,57.91,57.95,57.9,57.95,142773.0,45.0189,45.05,45.0112,45.05,142773.0
2016-12-30 10:50:00,57.95,57.95,57.89,57.92,339507.0,45.05,45.05,45.0034,45.0267,339507.0
2016-12-30 11:00:00,57.92,57.94,57.9,57.91,228686.0,45.0267,45.0423,45.0112,45.0189,228686.0
2016-12-30 11:10:00,57.91,57.95,57.89,57.94,440113.0,45.0189,45.05,45.0034,45.0423,440113.0
2016-12-30 11:20:00,57.94,57.97,57.87,57.87,1560379.0,45.0423,45.0656,44.9878,44.9878,1560379.0
2016-12-30 11:30:00,57.86,57.94,57.83,57.91,1790418.0,44.9801,45.0423,44.9567,45.0189,1790418.0
2016-12-30 11:40:00,57.91,57.94,57.89,57.92,400283.0,45.0189,45.0423,45.0034,45.0267,400283.0
2016-12-30 11:50:00,57.92,57.93,57.88,57.88,468662.0,45.0267,45.0345,44.9956,44.9956,468662.0
2016-12-30 12:00:00,57.89,57.89,57.82,57.86,169053.0,45.0034,45.0034,44.949,44.9801,169053.0
2016-12-30 12:10:00,57.85,57.87,57.82,57.83,269815.0,44.9723,44.9878,44.949,44.9567,269815.0
2016-12-30 12:20:00,57.83,57.84,57.8,57.8,425484.0,44.9567,44.9645,44.9334,44.9334,425484.0
2016-12-30 12:30:00,57.8,57.82,57.79,57.8,169816.0,44.9334,44.949,44.9256,44.9334,169816.0
2016-12-30 12:40:00,57.8,57.8,57.75,57.78,347729.0,44.9334,44.9334,44.8946,44.9179,347729.0
2016-12-30 12:50:00,57.78,57.78,57.73,57.78,410322.0,44.9179,44.9179,44.879,44.9179,410322.0
2016-12-30 13:00:00,57.79,57.79,57.74,57.76,287396.0,44.9256,44.9256,44.8868,44.9023,287396.0
2016-12-30 13:10:00,57.76,57.79,57.75,57.78,157429.0,44.9023,44.9256,44.8946,44.9179,157429.0
2016-12-30 13:20:00,57.78,57.79,57.75,57.75,285475.0,44.9179,44.9256,44.8946,44.8946,285475.0
2016-12-30 13:30:00,57.75,57.76,57.74,57.74,405082.0,44.8946,44.9023,44.8868,44.8868,405082.0
2016-12-30 13:40:00,57.75,57.75,57.71,57.72,329802.0,44.8946,44.8946,44.8635,44.8712,329802.0
2016-12-30 13:50:00,57.71,57.73,57.68,57.68,394944.0,44.8635,44.879,44.8401,44.8401,394944.0
2016-12-30 14:00:00,57.68,57.7,57.67,57.68,456242.0,44.8401,44.8557,44.8324,44.8401,456242.0
2016-12-30 14:10:00,57.67,57.68,57.64,57.67,411510.0,44.8324,44.8401,44.809,44.8324,411510.0
2016-12-30 14:20:00,57.66,57.67,57.62,57.63,516254.0,44.8246,44.8324,44.7935,44.8013,516254.0
2016-12-30 14:30:00,57.63,57.69,57.61,57.69,392760.0,44.8013,44.8479,44.7857,44.8479,392760.0
2016-12-30 14:40:00,57.69,57.69,57.63,57.63,532002.0,44.8479,44.8479,44.8013,44.8013,532002.0
2016-12-30 14:50:00,57.63,57.67,57.6,57.66,484820.0,44.8013,44.8324,44.7779,44.8246,484820.0
2016-12-30 15:00:00,57.67,57.67,57.63,57.66,349773.0,44.8324,44.8324,44.8013,44.8246,349773.0
2016-12-30 15:10:00,57.65,57.71,57.65,57.69,305965.0,44.8168,44.8635,44.8168,44.8479,305965.0
2016-12-30 15:20:00,57.69,57.71,57.68,57.71,512915.0,44.8479,44.8635,44.8401,44.8635,512915.0
2016-12-30 15:30:00,57.71,57.72,57.68,57.69,445791.0,44.8635,44.8712,44.8401,44.8479,445791.0
2016-12-30 15:40:00,57.7,57.72,57.68,57.71,841153.0,44.8557,44.8712,44.8401,44.8635,841153.0
2016-12-30 15:50:00,57.7,57.75,57.63,57.73,4166497.0,44.8557,44.8946,44.8013,44.879,4166497.0
2017-01-03 09:30:00,57.95,57.97,57.91,57.92,1005266.0,45.05,45.0656,45.0189,45.0267,1005266.0
2017-01-03 09:40:00,57.92,57.98,57.89,57.97,843299.0,45.0267,45.0734,45.0034,45.0656,843299.0
2017-01-03 09:50:00,57.97,57.99,57.93,57.96,772504.0,45.0656,45.0811,45.0345,45.0578,772504.0
2017-01-03 10:00:00,57.97,58.0,57.88,57.99,914991.0,45.0656,45.0889,44.9956,45.0811,914991.0
2017-01-03 10:10:00,57.98,57.99,57.9,57.98,494928.0,45.0734,45.0811,45.0112,45.0734,494928.0
2017-01-03 10:20:00,57.98,58.01,57.95,57.98,237239.0,45.0734,45.0967,45.05,45.0734,237239.0
2017-01-03 10:30:00,57.99,58.01,57.94,57.96,479827.0,45.0811,45.0967,45.0423,45.0578,479827.0
2017-01-03 10:40:00,57.94,57.97,57.88,57.88,568259.0,45.0423,45.0656,44.9956,44.9956,568259.0
2017-01-03 10:50:00,57.88,57.95,57.88,57.9,606091.0,44.9956,45.05,44.9956,45.0112,606091.0
2017-01-03 11:00:00,57.89,57.91,57.85,57.91,349687.0,45.0034,45.0189,44.9723,45.0189,349687.0
2017-01-03 11:10:00,57.91,57.92,57.87,57.9,635918.0,45.0189,45.0267,44.9878,45.0112,635918.0
2017-01-03 11:20:00,57.9,57.98,57.9,57.98,479531.0,45.0112,45.0734,45.0112,45.0734,479531.0
2017-01-03 11:30:00,57.98,58.01,57.94,57.95,739518.0,45.0734,45.0967,45.0423,45.05,739518.0
2017-01-03 11:40:00,57.96,57.98,57.93,57.94,490629.0,45.0578,45.0734,45.0345,45.0423,490629.0
2017-01-03 11:50:00,57.94,57.97,57.92,57.97,343559.0,45.0423,45.0656,45.0267,45.0656,343559.0
2017-01-03 12:00:00,57.97,57.99,57.93,57.96,595699.0,45.0656,45.0811,45.0345,45.0578,595699.0
2017-01-03 12:10:00,57.96,57.98,57.95,57.95,448206.0,45.0578,45.0734,45.05,45.05,448206.0
2017-01-03 12:20:00,57.95,57.96,57.93,57.93,291472.0,45.05,45.0578,45.0345,45.0345,291472.0
2017-01-03 12:30:00,57.93,57.96,57.92,57.93,247502.0,45.0345,45.0578,45.0267,45.0345,247502.0
2017-01-03 12:40:00,57.93,57.97,57.92,57.97,357373.0,45.0345,45.0656,45.0267,45.0656,357373.0
2017-01-03 12:50:00,57.98,58.0,57.96,58.0,218037.0,45.0734,45.0889,45.0578,45.0889,218037.0
2017-01-03 13:00:00,58.0,58.01,57.96,57.97,481730.0,45.0889,45.0967,45.0578,45.0656,481730.0
2017-01-03 13:10:00,57.97,58.01,57.96,58.0,354796.0,45.0656,45.0967,45.0578,45.0889,354796.0
2017-01-03 13:20:00,58.0,58.02,57.98,58.01,905430.0,45.0889,45.1045,45.0734,45.0967,905430.0
2017-01-03 13:30:00,58.01,58.02,57.99,58.0,265873.0,45.0967,45.1045,45.0811,45.0889,265873.0
2017-01-03 13:40:00,57.99,58.0,57.95,57.97,237306.0,45.0811,45.0889,45.05,45.0656,237306.0
2017-01-03 13:50:00,57.97,57.98,57.93,57.94,188263.0,45.0656,45.0734,45.0345,45.0423,188263.0
2017-01-03 14:00:00,57.94,57.96,57.93,57.94,260130.0,45.0423,45.0578,45.0345,45.0423,260130.0
2017-01-03 14:10:00,57.94,57.95,57.93,57.94,567766.0,45.0423,45.05,45.0345,45.0423,567766.0
2017-01-03 14:20:00,57.94,57.95,57.92,57.93,190948.0,45.0423,45.05,45.0267,45.0345,190948.0
2017-01-03 14:30:00,57.93,57.94,57.91,57.93,248153.0,45.0345,45.0423,45.0189,45.0345,248153.0
2017-01-03 14:40:00,57.93,57.96,57.92,57.96,303113.0,45.0345,45.0578,45.0267,45.0578,303113.0
2017-01-03 14:50:00,57.96,57.99,57.95,57.98,305089.0,45.0578,45.0811,45.05,45.0734,305089.0
2017-01-03 15:00:00,57.98,58.01,57.97,58.0,469013.0,45.0734,45.0967,45.0656,45.0889,469013.0
2017-01-03 15:10:00,58.0,58.03,57.99,58.03,798483.0,45.0889,45.1122,45.0811,45.1122,798483.0
2017-01-03 15:20:00,58.03,58.03,58.0,58.02,769508.0,45.1122,45.1122,45.0889,45.1045,769508.0
2017-01-03 15:30:00,58.03,58.07,58.0,58.06,1354918.0,45.1122,45.1433,45.0889,45.1355,1354918.0
2017-01-03 15:40:00,58.07,58.11,58.06,58.08,871445.0,45.1433,45.1744,45.1355,45.1511,871445.0
2017-01-03 15:50:00,58.09,58.11,58.07,58.07,5308697.0,45.1589,45.1744,45.1433,45.1433,5308697.0
2017-01-04 09:30:00,58.4,58.46,58.37,58.41,790218.0,45.3999,45.4465,45.3765,45.4076,790218.0
2017-01-04 09:40:00,58.41,58.42,58.37,58.38,629513.0,45.4076,45.4154,45.3765,45.3843,629513.0
2017-01-04 09:50:00,58.39,58.41,58.37,58.4,396897.0,45.3921,45.4076,45.3765,45.3999,396897.0
2017-01-04 10:00:00,58.41,58.43,58.37,58.41,183027.0,45.4076,45.4232,45.3765,45.4076,183027.0
2017-01-04 10:10:00,58.41,58.42,58.37,58.37,311227.0,45.4076,45.4154,45.3765,45.3765,311227.0
2017-01-04 10:20:00,58.37,58.39,58.35,58.36,477843.0,45.3765,45.3921,45.361,45.3688,477843.0
2017-01-04 10:30:00,58.36,58.41,58.35,58.38,330953.0,45.3688,45.4076,45.361,45.3843,330953.0
2017-01-04 10:40:00,58.39,58.4,58.37,58.4,270894.0,45.3921,45.3999,45.3765,45.3999,270894.0
2017-01-04 10:50:00,58.39,58.44,58.37,58.44,246901.0,45.3921,45.431,45.3765,45.431,246901.0
2017-01-04 11:00:00,58.43,58.48,58.43,58.47,365040.0,45.4232,45.4621,45.4232,45.4543,365040.0
2017-01-04 11:10:00,58.46,58.51,58.45,58.51,460830.0,45.4465,45.4854,45.4387,45.4854,460830.0
2017-01-04 11:20:00,58.51,58.55,58.5,58.55,445559.0,45.4854,45.5165,45.4776,45.5165,445559.0
2017-01-04 11:30:00,58.55,58.59,58.54,58.59,291757.0,45.5165,45.5476,45.5087,45.5476,291757.0
2017-01-04 11:40:00,58.59,58.59,58.55,58.56,373757.0,45.5476,45.5476,45.5165,45.5242,373757.0
2017-01-04 11:50:00,58.56,58.59,58.55,58.57,265259.0,45.5242,45.5476,45.5165,45.532,265259.0
2017-01-04 12:00:00,58.58,58.59,58.57,58.57,236941.0,45.5398,45.5476,45.532,45.532,236941.0
2017-01-04 12:10:00,58.57,58.62,58.57,58.62,155053.0,45.532,45.5709,45.532,45.5709,155053.0
2017-01-04 12:20:00,58.62,58.62,58.58,58.59,290702.0,45.5709,45.5709,45.5398,45.5476,290702.0
2017-01-04 12:30:00,58.6,58.61,58.57,58.58,197049.0,45.5553,45.5631,45.532,45.5398,197049.0
2017-01-04 12:40:00,58.58,58.59,58.57,58.58,262168.0,45.5398,45.5476,45.532,45.5398,262168.0
2017-01-04 12:50:00,58.57,58.58,58.55,58.55,132341.0,45.532,45.5398,45.5165,45.5165,132341.0
2017-01-04 13:00:00,58.56,58.57,58.54,58.57,464982.0,45.5242,45.532,45.5087,45.532,464982.0
2017-01-04 13:10:00,58.56,58.58,58.56,58.56,190924.0,45.5242,45.5398,45.5242,45.5242,190924.0
2017-01-04 13:20:00,58.57,58.58,58.56,58.57,102886.0,45.532,45.5398,45.5242,45.532,102886.0
2017-01-04 13:30:00,58.57,58.59,58.56,58.59,233364.0,45.532,45.5476,45.5242,45.5476,233364.0
2017-01-04 13:40:00,58.58,58.6,58.57,58.6,147258.0,45.5398,45.5553,45.532,45.5553,147258.0
2017-01-04 13:50:00,58.6,58.61,58.57,58.59,205809.0,45.5553,45.5631,45.532,45.5476,205809.0
2017-01-04 14:00:00,58.59,58.67,58.56,58.6,588630.0,45.5476,45.6098,45.5242,45.5553,588630.0
2017-01-04 14:10:00,58.6,58.66,58.6,58.64,846613.0,45.5553,45.602,45.5553,45.5864,846613.0
2017-01-04 14:20:00,58.63,58.65,58.56,58.59,360725.0,45.5787,45.5942,45.5242,45.5476,360725.0
2017-01-04 14:30:00,58.59,58.6,58.57,58.59,261139.0,45.5476,45.5553,45.532,45.5476,261139.0
2017-01-04 14:40:00,58.58,58.6,58.56,58.58,492489.0,45.5398,45.5553,45.5242,45.5398,492489.0
2017-01-04 14:50:00,58.57,58.61,58.57,58.6,397881.0,45.532,45.5631,45.532,45.5553,397881.0
2017-01-04 15:00:00,58.6,58.63,58.6,58.63,318669.0,45.5553,45.5787,45.5553,45.5787,318669.0
2017-01-04 15:10:00,58.63,58.65,58.62,58.65,324614.0,45.5787,45.5942,45.5709,45.5942,324614.0
2017-01-04 15:20:00,58.65,58.65,58.63,58.65,1189578.0,45.5942,45.5942,45.5787,45.5942,1189578.0
2017-01-04 15:30:00,58.65,58.69,58.64,58.69,978720.0,45.5942,45.6253,45.5864,45.6253,978720.0
2017-01-04 15:40:00,58.69,58.73,58.68,58.7,1812810.0,45.6253,45.6564,45.6175,45.6331,1812810.0
2017-01-04 15:50:00,58.71,58.78,58.69,58.76,6538940.0,45.6409,45.6953,45.6253,45.6797,6538940.0
2017-01-05 09:30:00,58.9,58.96,58.9,58.94,486343.0,45.7886,45.8352,45.7886,45.8197,486343.0
2017-01-05 09:40:00,58.95,59.0,58.95,59.0,232688.0,45.8274,45.8663,45.8274,45.8663,232688.0
2017-01-05 09:50:00,59.0,59.04,58.99,59.04,308580.0,45.8663,45.8974,45.8585,45.8974,308580.0
2017-01-05 10:00:00,59.04,59.09,59.01,59.08,471601.0,45.8974,45.9363,45.8741,45.9285,471601.0
2017-01-05 10:10:00,59.08,59.11,59.07,59.1,323569.0,45.9285,45.9518,45.9207,45.944,323569.0
2017-01-05 10:20:00,59.11,59.22,59.08,59.18,954079.0,45.9518,46.0373,45.9285,46.0062,954079.0
2017-01-05 10:30:00,59.18,59.19,59.12,59.16,502922.0,46.0062,46.014,45.9596,45.9907,502922.0
2017-01-05 10:40:00,59.16,59.2,59.14,59.19,477559.0,45.9907,46.0218,45.9751,46.014,477559.0
2017-01-05 10:50:00,59.2,59.26,59.2,59.25,471010.0,46.0218,46.0684,46.0218,46.0606,471010.0
2017-01-05 11:00:00,59.26,59.26,59.14,59.16,1046071.0,46.0684,46.0684,45.9751,45.9907,1046071.0
2017-01-05 11:10:00,59.16,59.22,59.14,59.21,613734.0,45.9907,46.0373,45.9751,46.0296,613734.0
2017-01-05 11:20:00,59.21,59.21,59.15,59.17,1711576.0,46.0296,46.0296,45.9829,45.9985,1711576.0
2017-01-05 11:30:00,59.17,59.23,59.16,59.22,682968.0,45.9985,46.0451,45.9907,46.0373,682968.0
2017-01-05 11:40:00,59.22,59.23,59.16,59.18,534428.0,46.0373,46.0451,45.9907,46.0062,534428.0
2017-01-05 11:50:00,59.18,59.22,59.17,59.21,469073.0,46.0062,46.0373,45.9985,46.0296,469073.0
2017-01-05 12:00:00,59.21,59.22,59.18,59.2,353898.0,46.0296,46.0373,46.0062,46.0218,353898.0
2017-01-05 12:10:00,59.2,59.26,59.19,59.23,332137.0,46.0218,46.0684,46.014,46.0451,332137.0
2017-01-05 12:20:00,59.23,59.24,59.22,59.23,680094.0,46.0451,46.0529,46.0373,46.0451,680094.0
2017-01-05 12:30:00,59.23,59.24,59.21,59.23,383876.0,46.0451,46.0529,46.0296,46.0451,383876.0
2017-01-05 12:40:00,59.23,59.24,59.2,59.23,137179.0,46.0451,46.0529,46.0218,46.0451,137179.0
2017-01-05 12:50:00,59.23,59.27,59.22,59.27,253701.0,46.0451,46.0762,46.0373,46.0762,253701.0
2017-01-05 13:00:00,59.27,59.3,59.26,59.29,448937.0,46.0762,46.0995,46.0684,46.0917,448937.0
2017-01-05 13:10:00,59.29,59.3,59.28,59.29,218528.0,46.0917,46.0995,46.084,46.0917,218528.0
2017-01-05 13:20:00,59.28,59.31,59.26,59.27,260607.0,46.084,46.1073,46.0684,46.0762,260607.0
2017-01-05 13:30:00,59.27,59.27,59.23,59.24,365042.0,46.0762,46.0762,46.0451,46.0529,365042.0
2017-01-05 13:40:00,59.24,59.26,59.23,59.25,484569.0,46.0529,46.0684,46.0451,46.0606,484569.0
2017-01-05 13:50:00,59.25,59.26,59.24,59.25,208181.0,46.0606,46.0684,46.0529,46.0606,208181.0
2017-01-05 14:00:00,59.26,59.27,59.24,59.25,329949.0,46.0684,46.0762,46.0529,46.0606,329949.0
2017-01-05 14:10:00,59.24,59.29,59.24,59.28,222953.0,46.0529,46.0917,46.0529,46.084,222953.0
2017-01-05 14:20:00,59.28,59.3,59.26,59.3,236362.0,46.084,46.0995,46.0684,46.0995,236362.0
2017-01-05 14:30:00,59.3,59.31,59.28,59.3,228133.0,46.0995,46.1073,46.084,46.0995,228133.0
2017-01-05 14:40:00,59.3,59.3,59.27,59.29,156193.0,46.0995,46.0995,46.0762,46.0917,156193.0
2017-01-05 14:50:00,59.29,59.29,59.25,59.26,442585.0,46.0917,46.0917,46.0606,46.0684,442585.0
2017-01-05 15:00:00,59.25,59.28,59.24,59.27,376500.0,46.0606,46.084,46.0529,46.0762,376500.0
2017-01-05 15:10:00,59.27,59.28,59.26,59.26,160126.0,46.0762,46.084,46.0684,46.0684,160126.0
2017-01-05 15:20:00,59.27,59.29,59.26,59.28,238486.0,46.0762,46.0917,46.0684,46.084,238486.0
2017-01-05 15:30:00,59.28,59.3,59.27,59.28,356054.0,46.084,46.0995,46.0762,46.084,356054.0
2017-01-05 15:40:00,59.28,59.29,59.28,59.28,329169.0,46.084,46.0917,46.084,46.084,329169.0
2017-01-05 15:50:00,59.28,59.29,59.23,59.24,2413328.0,46.084,46.0917,46.0451,46.0529,2413328.0
2017-01-06 09:30:00,58.97,59.0,58.91,58.95,999266.0,45.843,45.8663,45.7963,45.8274,999266.0
2017-01-06 09:40:00,58.95,59.01,58.95,58.98,973866.0,45.8274,45.8741,45.8274,45.8507,973866.0
2017-01-06 09:50:00,58.98,59.02,58.96,59.01,254857.0,45.8507,45.8818,45.8352,45.8741,254857.0
2017-01-06 10:00:00,59.01,59.05,58.99,59.03,598870.0,45.8741,45.9052,45.8585,45.8896,598870.0
2017-01-06 10:10:00,59.03,59.07,59.02,59.03,473762.0,45.8896,45.9207,45.8818,45.8896,473762.0
2017-01-06 10:20:00,59.03,59.04,58.99,59.0,295294.0,45.8896,45.8974,45.8585,45.8663,295294.0
2017-01-06 10:30:00,59.0,59.06,58.99,59.04,366305.0,45.8663,45.9129,45.8585,45.8974,366305.0
2017-01-06 10:40:00,59.05,59.07,59.03,59.07,245983.0,45.9052,45.9207,45.8896,45.9207,245983.0
2017-01-06 10:50:00,59.07,59.1,59.05,59.08,311869.0,45.9207,45.944,45.9052,45.9285,311869.0
2017-01-06 11:00:00,59.08,59.11,59.06,59.08,323438.0,45.9285,45.9518,45.9129,45.9285,323438.0
2017-01-06 11:10:00,59.07,59.09,59.07,59.08,224838.0,45.9207,45.9363,45.9207,45.9285,224838.0
2017-01-06 11:20:00,59.08,59.09,59.05,59.07,458752.0,45.9285,45.9363,45.9052,45.9207,458752.0
2017-01-06 11:30:00,59.08,59.1,59.06,59.09,416183.0,45.9285,45.944,45.9129,45.9363,416183.0
2017-01-06 11:40:00,59.09,59.11,59.06,59.06,436464.0,45.9363,45.9518,45.9129,45.9129,436464.0
2017-01-06 11:50:00,59.07,59.09,59.03,59.07,261051.0,45.9207,45.9363,45.8896,45.9207,261051.0
2017-01-06 12:00:00,59.06,59.08,59.03,59.04,151211.0,45.9129,45.9285,45.8896,45.8974,151211.0
2017-01-06 12:10:00,59.04,59.06,59.02,59.02,229163.0,45.8974,45.9129,45.8818,45.8818,229163.0
2017-01-06 12:20:00,59.03,59.05,59.0,59.05,168115.0,45.8896,45.9052,45.8663,45.9052,168115.0
2017-01-06 12:30:00,59.05,59.07,59.04,59.07,148716.0,45.9052,45.9207,45.8974,45.9207,148716.0
2017-01-06 12:40:00,59.07,59.08,59.05,59.07,146773.0,45.9207,45.9285,45.9052,45.9207,146773.0
2017-01-06 12:50:00,59.08,59.11,59.06,59.1,266079.0,45.9285,45.9518,45.9129,45.944,266079.0
2017-01-06 13:00:00,59.1,59.11,59.09,59.09,148722.0,45.944,45.9518,45.9363,45.9363,148722.0
2017-01-06 13:10:00,59.1,59.1,59.08,59.1,272043.0,45.944,45.944,45.9285,45.944,272043.0
2017-01-06 13:20:00,59.1,59.11,59.03,59.04,271695.0,45.944,45.9518,45.8896,45.8974,271695.0
2017-01-06 13:30:00,59.04,59.06,59.03,59.05,238396.0,45.8974,45.9129,45.8896,45.9052,238396.0
2017-01-06 13:40:00,59.05,59.07,59.04,59.05,235077.0,45.9052,45.9207,45.8974,45.9052,235077.0
2017-01-06 13:50:00,59.05,59.06,58.98,58.98,242401.0,45.9052,45.9129,45.8507,45.8507,242401.0
2017-01-06 14:00:00,58.99,59.04,58.99,59.03,250966.0,45.8585,45.8974,45.8585,45.8896,250966.0
2017-01-06 14:10:00,59.02,59.03,59.01,59.03,82403.0,45.8818,45.8896,45.8741,45.8896,82403.0
2017-01-06 14:20:00,59.03,59.03,59.0,59.01,538409.0,45.8896,45.8896,45.8663,45.8741,538409.0
2017-01-06 14:30:00,59.01,59.01,58.99,59.0,535285.0,45.8741,45.8741,45.8585,45.8663,535285.0
2017-01-06 14:40:00,58.99,59.02,58.99,59.02,405502.0,45.8585,45.8818,45.8585,45.8818,405502.0
2017-01-06 14:50:00,59.02,59.03,59.0,59.02,389282.0,45.8818,45.8896,45.8663,45.8818,389282.0
2017-01-06 15:00:00,59.02,59.04,59.01,59.03,255087.0,45.8818,45.8974,45.8741,45.8896,255087.0
2017-01-06 15:10:00,59.03,59.05,59.02,59.04,492328.0,45.8896,45.9052,45.8818,45.8974,492328.0
2017-01-06 15:20:00,59.04,59.06,59.03,59.05,262842.0,45.8974,45.9129,45.8896,45.9052,262842.0
2017-01-06 15:30:00,59.05,59.06,59.03,59.05,312139.0,45.9052,45.9129,45.8896,45.9052,312139.0
2017-01-06 15:40:00,59.05,59.09,59.04,59.07,1199880.0,45.9052,45.9363,45.8974,45.9207,1199880.0
2017-01-06 15:50:00,59.07,59.08,59.03,59.04,2645169.0,45.9207,45.9285,45.8896,45.8974,2645169.0
2017-01-09 09:30:00,58.83,58.83,58.76,58.82,778390.0,45.7341,45.7341,45.6797,45.7264,778390.0
2017-01-09 09:40:00,58.82,58.82,58.76,58.79,381067.0,45.7264,45.7264,45.6797,45.703,381067.0
2017-01-09 09:50:00,58.78,58.79,58.75,58.78,393049.0,45.6953,45.703,45.6719,45.6953,393049.0
2017-01-09 10:00:00,58.78,58.8,58.77,58.78,400133.0,45.6953,45.7108,45.6875,45.6953,400133.0
2017-01-09 10:10:00,58.78,58.79,58.75,58.79,229842.0,45.6953,45.703,45.6719,45.703,229842.0
2017-01-09 10:20:00,58.79,58.8,58.77,58.8,194135.0,45.703,45.7108,45.6875,45.7108,194135.0
2017-01-09 10:30:00,58.79,58.86,58.78,58.85,189342.0,45.703,45.7575,45.6953,45.7497,189342.0
2017-01-09 10:40:00,58.85,58.87,58.83,58.86,378256.0,45.7497,45.7652,45.7341,45.7575,378256.0
2017-01-09 10:50:00,58.86,58.88,58.85,58.88,359681.0,45.7575,45.773,45.7497,45.773,359681.0
2017-01-09 11:00:00,58.88,58.94,58.87,58.94,289428.0,45.773,45.8197,45.7652,45.8197,289428.0
2017-01-09 11:10:00,58.93,58.94,58.91,58.94,179517.0,45.8119,45.8197,45.7963,45.8197,179517.0
2017-01-09 11:20:00,58.94,58.98,58.93,58.96,358932.0,45.8197,45.8507,45.8119,45.8352,358932.0
2017-01-09 11:30:00,58.96,58.99,58.95,58.96,306097.0,45.8352,45.8585,45.8274,45.8352,306097.0
2017-01-09 11:40:00,58.97,58.98,58.95,58.96,275039.0,45.843,45.8507,45.8274,45.8352,275039.0
2017-01-09 11:50:00,58.96,58.96,58.94,58.96,120302.0,45.8352,45.8352,45.8197,45.8352,120302.0
2017-01-09 12:00:00,58.96,58.96,58.93,58.94,191377.0,45.8352,45.8352,45.8119,45.8197,191377.0
2017-01-09 12:10:00,58.95,58.96,58.93,58.94,637718.0,45.8274,45.8352,45.8119,45.8197,637718.0
2017-01-09 12:20:00,58.94,58.94,58.92,58.93,74727.0,45.8197,45.8197,45.8041,45.8119,74727.0
2017-01-09 12:30:00,58.93,58.95,58.92,58.94,195168.0,45.8119,45.8274,45.8041,45.8197,195168.0
2017-01-09 12:40:00,58.94,58.96,58.93,58.96,97931.0,45.8197,45.8352,45.8119,45.8352,97931.0
2017-01-09 12:50:00,58.96,58.99,58.95,58.98,179541.0,45.8352,45.8585,45.8274,45.8507,179541.0
2017-01-09 13:00:00,58.98,58.99,58.97,58.98,292610.0,45.8507,45.8585,45.843,45.8507,292610.0
2017-01-09 13:10:00,58.97,58.98,58.95,58.96,319341.0,45.843,45.8507,45.8274,45.8352,319341.0
2017-01-09 13:20:00,58.96,58.96,58.92,58.94,168282.0,45.8352,45.8352,45.8041,45.8197,168282.0
2017-01-09 13:30:00,58.94,58.95,58.92,58.93,158285.0,45.8197,45.8274,45.8041,45.8119,158285.0
2017-01-09 13:40:00,58.93,58.94,58.92,58.94,180963.0,45.8119,45.8197,45.8041,45.8197,180963.0
2017-01-09 13:50:00,58.94,58.94,58.91,58.92,200228.0,45.8197,45.8197,45.7963,45.8041,200228.0
2017-01-09 14:00:00,58.92,58.93,58.91,58.93,116552.0,45.8041,45.8119,45.7963,45.8119,116552.0
2017-01-09 14:10:00,58.93,58.93,58.9,58.92,251050.0,45.8119,45.8119,45.7886,45.8041,251050.0
2017-01-09 14:20:00,58.92,58.92,58.91,58.92,90732.0,45.8041,45.8041,45.7963,45.8041,90732.0
2017-01-09 14:30:00,58.92,58.92,58.9,58.91,218815.0,45.8041,45.8041,45.7886,45.7963,218815.0
2017-01-09 14:40:00,58.91,58.91,58.89,58.89,158210.0,45.7963,45.7963,45.7808,45.7808,158210.0
2017-01-09 14:50:00,58.9,58.94,58.89,58.93,239732.0,45.7886,45.8197,45.7808,45.8119,239732.0
2017-01-09 15:00:00,58.94,58.94,58.92,58.93,248371.0,45.8197,45.8197,45.8041,45.8119,248371.0
2017-01-09 15:10:00,58.92,58.93,58.89,58.89,313929.0,45.8041,45.8119,45.7808,45.7808,313929.0
2017-01-09 15:20:00,58.9,58.92,58.89,58.92,485373.0,45.7886,45.8041,45.7808,45.8041,485373.0
2017-01-09 15:30:00,58.92,58.93,58.91,58.92,415688.0,45.8041,45.8119,45.7963,45.8041,415688.0
2017-01-09 15:40:00,58.93,58.94,58.92,58.94,389006.0,45.8119,45.8197,45.8041,45.8197,389006.0
2017-01-09 15:50:00,58.94,58.96,58.93,58.95,814009.0,45.8197,45.8352,45.8119,45.8274,814009.0
2017-01-10 09:30:00,58.92,58.99,58.92,58.98,1133898.0,45.8041,45.8585,45.8041,45.8507,1133898.0
2017-01-10 09:40:00,58.98,59.02,58.96,59.02,903158.0,45.8507,45.8818,45.8352,45.8818,903158.0
2017-01-10 09:50:00,59.02,59.02,58.96,58.98,609743.0,45.8818,45.8818,45.8352,45.8507,609743.0
2017-01-10 10:00:00,58.98,59.0,58.96,58.96,242132.0,45.8507,45.8663,45.8352,45.8352,242132.0
2017-01-10 10:10:00,58.96,58.99,58.94,58.95,397727.0,45.8352,45.8585,45.8197,45.8274,397727.0
2017-01-10 10:20:00,58.95,59.0,58.95,58.98,298275.0,45.8274,45.8663,45.8274,45.8507,298275.0
2017-01-10 10:30:00,58.98,59.02,58.98,59.01,258279.0,45.8507,45.8818,45.8507,45.8741,258279.0
2017-01-10 10:40:00,59.01,59.05,59.0,59.05,429083.0,45.8741,45.9052,45.8663,45.9052,429083.0
2017-01-10 10:50:00,59.05,59.1,59.04,59.09,240020.0,45.9052,45.944,45.8974,45.9363,240020.0
2017-01-10 11:00:00,59.08,59.12,59.06,59.08,1221913.0,45.9285,45.9596,45.9129,45.9285,1221913.0
2017-01-10 11:10:00,59.08,59.13,59.07,59.11,229283.0,45.9285,45.9674,45.9207,45.9518,229283.0
2017-01-10 11:20:00,59.11,59.12,59.04,59.07,270048.0,45.9518,45.9596,45.8974,45.9207,270048.0
2017-01-10 11:30:00,59.07,59.08,59.02,59.05,531233.0,45.9207,45.9285,45.8818,45.9052,531233.0
2017-01-10 11:40:00,59.05,59.08,59.04,59.07,246905.0,45.9052,45.9285,45.8974,45.9207,246905.0
2017-01-10 11:50:00,59.07,59.08,59.03,59.04,215668.0,45.9207,45.9285,45.8896,45.8974,215668.0
2017-01-10 12:00:00,59.04,59.05,59.01,59.03,103547.0,45.8974,45.9052,45.8741,45.8896,103547.0
2017-01-10 12:10:00,59.03,59.05,59.02,59.03,109975.0,45.8896,45.9052,45.8818,45.8896,109975.0
2017-01-10 12:20:00,59.02,59.05,59.02,59.02,144229.0,45.8818,45.9052,45.8818,45.8818,144229.0
2017-01-10 12:30:00,59.02,59.03,59.0,59.02,81110.0,45.8818,45.8896,45.8663,45.8818,81110.0
2017-01-10 12:40:00,59.02,59.03,58.98,58.98,240013.0,45.8818,45.8896,45.8507,45.8507,240013.0
2017-01-10 12:50:00,58.98,59.02,58.98,59.01,162597.0,45.8507,45.8818,45.8507,45.8741,162597.0
2017-01-10 13:00:00,59.01,59.02,59.0,59.02,146571.0,45.8741,45.8818,45.8663,45.8818,146571.0
2017-01-10 13:10:00,59.01,59.02,58.99,59.01,151448.0,45.8741,45.8818,45.8585,45.8741,151448.0
2017-01-10 13:20:00,59.01,59.01,58.99,59.0,98911.0,45.8741,45.8741,45.8585,45.8663,98911.0
2017-01-10 13:30:00,59.01,59.02,58.99,59.02,74100.0,45.8741,45.8818,45.8585,45.8818,74100.0
2017-01-10 13:40:00,59.02,59.02,58.99,59.0,114645.0,45.8818,45.8818,45.8585,45.8663,114645.0
2017-01-10 13:50:00,59.0,59.0,58.93,58.95,361499.0,45.8663,45.8663,45.8119,45.8274,361499.0
2017-01-10 14:00:00,58.95,58.95,58.92,58.94,165628.0,45.8274,45.8274,45.8041,45.8197,165628.0
2017-01-10 14:10:00,58.94,58.95,58.92,58.93,233872.0,45.8197,45.8274,45.8041,45.8119,233872.0
2017-01-10 14:20:00,58.94,58.95,58.92,58.93,230549.0,45.8197,45.8274,45.8041,45.8119,230549.0
2017-01-10 14:30:00,58.93,58.96,58.92,58.96,429207.0,45.8119,45.8352,45.8041,45.8352,429207.0
2017-01-10 14:40:00,58.96,58.96,58.94,58.95,150463.0,45.8352,45.8352,45.8197,45.8274,150463.0
2017-01-10 14:50:00,58.94,58.96,58.93,58.96,247806.0,45.8197,45.8352,45.8119,45.8352,247806.0
2017-01-10 15:00:00,58.96,58.98,58.95,58.97,250320.0,45.8352,45.8507,45.8274,45.843,250320.0
2017-01-10 15:10:00,58.97,58.98,58.96,58.97,295077.0,45.843,45.8507,45.8352,45.843,295077.0
2017-01-10 15:20:00,58.96,58.98,58.96,58.97,359719.0,45.8352,45.8507,45.8352,45.843,359719.0
2017-01-10 15:30:00,58.97,58.99,58.97,58.97,190889.0,45.843,45.8585,45.843,45.843,190889.0
2017-01-10 15:40:00,58.98,58.98,58.94,58.95,310196.0,45.8507,45.8507,45.8197,45.8274,310196.0
2017-01-10 15:50:00,58.95,58.97,58.94,58.95,940763.0,45.8274,45.843,45.8197,45.8274,940763.0
2017-01-11 09:30:00,58.85,58.88,58.83,58.86,603870.0,45.7497,45.773,45.7341,45.7575,603870.0
2017-01-11 09:40:00,58.86,58.93,58.84,58.93,397680.0,45.7575,45.8119,45.7419,45.8119,397680.0
2017-01-11 09:50:00,58.93,58.95,58.9,58.94,457388.0,45.8119,45.8274,45.7886,45.8197,457388.0
2017-01-11 10:00:00,58.95,58.96,58.89,58.91,442301.0,45.8274,45.8352,45.7808,45.7963,442301.0
2017-01-11 10:10:00,58.91,58.92,58.79,58.82,323508.0,45.7963,45.8041,45.703,45.7264,323508.0
2017-01-11 10:20:00,58.82,58.83,58.79,58.82,10117303.0,45.7264,45.7341,45.703,45.7264,10117303.0
2017-01-11 10:30:00,58.81,58.88,58.78,58.88,534728.0,45.7186,45.773,45.6953,45.773,534728.0
2017-01-11 10:40:00,58.88,58.89,58.84,58.85,440221.0,45.773,45.7808,45.7419,45.7497,440221.0
2017-01-11 10:50:00,58.85,58.88,58.82,58.86,390616.0,45.7497,45.773,45.7264,45.7575,390616.0
2017-01-11 11:00:00,58.86,58.87,58.83,58.86,648409.0,45.7575,45.7652,45.7341,45.7575,648409.0
2017-01-11 11:10:00,58.86,58.88,58.84,58.88,758573.0,45.7575,45.773,45.7419,45.773,758573.0
2017-01-11 11:20:00,58.88,58.91,58.79,58.88,1456226.0,45.773,45.7963,45.703,45.773,1456226.0
2017-01-11 11:30:00,58.89,58.94,58.85,58.87,1321467.0,45.7808,45.8197,45.7497,45.7652,1321467.0
2017-01-11 11:40:00,58.87,59.04,58.86,59.04,384043.0,45.7652,45.8974,45.7575,45.8974,384043.0
2017-01-11 11:50:00,59.03,59.07,58.99,59.03,317736.0,45.8896,45.9207,45.8585,45.8896,317736.0
2017-01-11 12:00:00,59.03,59.04,58.92,58.98,401403.0,45.8896,45.8974,45.8041,45.8507,401403.0
2017-01-11 12:10:00,58.98,59.06,58.97,59.02,610659.0,45.8507,45.9129,45.843,45.8818,610659.0
2017-01-11 12:20:00,59.02,59.05,59.0,59.02,392665.0,45.8818,45.9052,45.8663,45.8818,392665.0
2017-01-11 12:30:00,59.02,59.04,58.99,59.04,259425.0,45.8818,45.8974,45.8585,45.8974,259425.0
2017-01-11 12:40:00,59.03,59.03,58.99,59.02,280924.0,45.8896,45.8896,45.8585,45.8818,280924.0
2017-01-11 12:50:00,59.01,59.1,59.01,59.08,524190.0,45.8741,45.944,45.8741,45.9285,524190.0
2017-01-11 13:00:00,59.09,59.29,59.07,59.27,1194123.0,45.9363,46.0917,45.9207,46.0762,1194123.0
2017-01-11 13:10:00,59.28,59.29,59.15,59.23,968873.0,46.084,46.0917,45.9829,46.0451,968873.0
2017-01-11 13:20:00,59.23,59.25,59.16,59.19,507775.0,46.0451,46.0606,45.9907,46.014,507775.0
2017-01-11 13:30:00,59.19,59.26,59.18,59.24,642192.0,46.014,46.0684,46.0062,46.0529,642192.0
2017-01-11 13:40:00,59.23,59.25,59.18,59.22,267697.0,46.0451,46.0606,46.0062,46.0373,267697.0
2017-01-11 13:50:00,59.22,59.26,59.19,59.25,322301.0,46.0373,46.0684,46.014,46.0606,322301.0
2017-01-11 14:00:00,59.25,59.28,59.23,59.26,169120.0,46.0606,46.084,46.0451,46.0684,169120.0
2017-01-11 14:10:00,59.25,59.28,59.23,59.24,354352.0,46.0606,46.084,46.0451,46.0529,354352.0
2017-01-11 14:20:00,59.24,59.25,59.19,59.21,223412.0,46.0529,46.0606,46.014,46.0296,223412.0
2017-01-11 14:30:00,59.21,59.25,59.21,59.25,171413.0,46.0296,46.0606,46.0296,46.0606,171413.0
2017-01-11 14:40:00,59.25,59.25,59.21,59.22,224314.0,46.0606,46.0606,46.0296,46.0373,224314.0
2017-01-11 14:50:00,59.22,59.23,59.19,59.23,285084.0,46.0373,46.0451,46.014,46.0451,285084.0
2017-01-11 15:00:00,59.24,59.27,59.21,59.23,363577.0,46.0529,46.0762,46.0296,46.0451,363577.0
2017-01-11 15:10:00,59.22,59.24,59.2,59.22,216861.0,46.0373,46.0529,46.0218,46.0373,216861.0
2017-01-11 15:20:00,59.22,59.25,59.22,59.25,199042.0,46.0373,46.0606,46.0373,46.0606,199042.0
2017-01-11 15:30:00,59.25,59.27,59.24,59.25,246440.0,46.0606,46.0762,46.0529,46.0606,246440.0
2017-01-11 15:40:00,59.26,59.28,59.24,59.27,763995.0,46.0684,46.084,46.0529,46.0762,763995.0
2017-01-11 15:50:00,59.27,59.3,59.24,59.3,1524247.0,46.0762,46.0995,46.0529,46.0995,1524247.0
2017-01-12 09:30:00,59.36,59.37,59.32,59.32,629327.0,46.1462,46.1539,46.1151,46.1151,629327.0
2017-01-12 09:40:00,59.33,59.35,59.3,59.3,534032.0,46.1228,46.1384,46.0995,46.0995,534032.0
2017-01-12 09:50:00,59.31,59.35,59.29,59.34,538987.0,46.1073,46.1384,46.0917,46.1306,538987.0
2017-01-12 10:00:00,59.35,59.38,59.27,59.29,599016.0,46.1384,46.1617,46.0762,46.0917,599016.0
2017-01-12 10:10:00,59.28,59.3,59.27,59.27,285376.0,46.084,46.0995,46.0762,46.0762,285376.0
2017-01-12 10:20:00,59.26,59.28,59.25,59.26,557070.0,46.0684,46.084,46.0606,46.0684,557070.0
2017-01-12 10:30:00,59.25,59.26,59.17,59.18,397088.0,46.0606,46.0684,45.9985,46.0062,397088.0
2017-01-12 10:40:00,59.19,59.23,59.18,59.21,920187.0,46.014,46.0451,46.0062,46.0296,920187.0
2017-01-12 10:50:00,59.21,59.22,59.15,59.18,632938.0,46.0296,46.0373,45.9829,46.0062,632938.0
2017-01-12 11:00:00,59.17,59.18,59.11,59.13,571548.0,45.9985,46.0062,45.9518,45.9674,571548.0
2017-01-12 11:10:00,59.13,59.21,59.11,59.17,630894.0,45.9674,46.0296,45.9518,45.9985,630894.0
2017-01-12 11:20:00,59.18,59.21,59.17,59.21,445192.0,46.0062,46.0296,45.9985,46.0296,445192.0
2017-01-12 11:30:00,59.21,59.23,59.17,59.2,391711.0,46.0296,46.0451,45.9985,46.0218,391711.0
2017-01-12 11:40:00,59.2,59.2,59.17,59.17,268376.0,46.0218,46.0218,45.9985,45.9985,268376.0
2017-01-12 11:50:00,59.18,59.19,59.16,59.19,635615.0,46.0062,46.014,45.9907,46.014,635615.0
2017-01-12 12:00:00,59.18,59.21,59.18,59.2,320875.0,46.0062,46.0296,46.0062,46.0218,320875.0
2017-01-12 12:10:00,59.2,59.23,59.19,59.23,169538.0,46.0218,46.0451,46.014,46.0451,169538.0
2017-01-12 12:20:00,59.23,59.25,59.22,59.23,246760.0,46.0451,46.0606,46.0373,46.0451,246760.0
2017-01-12 12:30:00,59.24,59.29,59.23,59.28,211158.0,46.0529,46.0917,46.0451,46.084,211158.0
2017-01-12 12:40:00,59.29,59.29,59.25,59.26,122788.0,46.0917,46.0917,46.0606,46.0684,122788.0
2017-01-12 12:50:00,59.26,59.27,59.24,59.26,262438.0,46.0684,46.0762,46.0529,46.0684,262438.0
2017-01-12 13:00:00,59.26,59.28,59.22,59.23,105779.0,46.0684,46.084,46.0373,46.0451,105779.0
2017-01-12 13:10:00,59.23,59.28,59.23,59.26,161201.0,46.0451,46.084,46.0451,46.0684,161201.0
2017-01-12 13:20:00,59.27,59.27,59.24,59.26,173183.0,46.0762,46.0762,46.0529,46.0684,173183.0
2017-01-12 13:30:00,59.26,59.28,59.25,59.28,198174.0,46.0684,46.084,46.0606,46.084,198174.0
2017-01-12 13:40:00,59.28,59.32,59.27,59.3,228876.0,46.084,46.1151,46.0762,46.0995,228876.0
2017-01-12 13:50:00,59.3,59.32,59.29,59.29,372465.0,46.0995,46.1151,46.0917,46.0917,372465.0
2017-01-12 14:00:00,59.3,59.31,59.28,59.3,288203.0,46.0995,46.1073,46.084,46.0995,288203.0
2017-01-12 14:10:00,59.3,59.32,59.29,59.32,162181.0,46.0995,46.1151,46.0917,46.1151,162181.0
2017-01-12 14:20:00,59.32,59.33,59.29,59.33,377737.0,46.1151,46.1228,46.0917,46.1228,377737.0
2017-01-12 14:30:00,59.33,59.35,59.3,59.32,631522.0,46.1228,46.1384,46.0995,46.1151,631522.0
2017-01-12 14:40:00,59.32,59.33,59.28,59.29,376815.0,46.1151,46.1228,46.084,46.0917,376815.0
2017-01-12 14:50:00,59.29,59.31,59.28,59.31,285165.0,46.0917,46.1073,46.084,46.1073,285165.0
2017-01-12 15:00:00,59.31,59.32,59.25,59.26,512863.0,46.1073,46.1151,46.0606,46.0684,512863.0
2017-01-12 15:10:00,59.26,59.27,59.24,59.27,549738.0,46.0684,46.0762,46.0529,46.0762,549738.0
2017-01-12 15:20:00,59.27,59.3,59.26,59.28,674692.0,46.0762,46.0995,46.0684,46.084,674692.0
2017-01-12 15:30:00,59.29,59.35,59.28,59.34,662959.0,46.0917,46.1384,46.084,46.1306,662959.0
2017-01-12 15:40:00,59.34,59.35,59.32,59.35,822529.0,46.1306,46.1384,46.1151,46.1384,822529.0
2017-01-12 15:50:00,59.35,59.37,59.33,59.35,2257177.0,46.1384,46.1539,46.1228,46.1384,2257177.0
2017-01-13 09:30:00,59.42,59.5,59.42,59.45,1468702.0,46.1928,46.255,46.1928,46.2161,1468702.0
2017-01-13 09:40:00,59.46,59.47,59.42,59.43,472741.0,46.2239,46.2317,46.1928,46.2006,472741.0
2017-01-13 09:50:00,59.42,59.43,59.35,59.36,615621.0,46.1928,46.2006,46.1384,46.1462,615621.0
2017-01-13 10:00:00,59.36,59.4,59.33,59.39,559111.0,46.1462,46.1773,46.1228,46.1695,559111.0
2017-01-13 10:10:00,59.38,59.41,59.36,59.38,320322.0,46.1617,46.185,46.1462,46.1617,320322.0
2017-01-13 10:20:00,59.37,59.44,59.37,59.43,202229.0,46.1539,46.2084,46.1539,46.2006,202229.0
2017-01-13 10:30:00,59.43,59.47,59.41,59.47,301020.0,46.2006,46.2317,46.185,46.2317,301020.0
2017-01-13 10:40:00,59.47,59.48,59.43,59.47,381783.0,46.2317,46.2394,46.2006,46.2317,381783.0
2017-01-13 10:50:00,59.46,59.5,59.45,59.5,222493.0,46.2239,46.255,46.2161,46.255,222493.0
2017-01-13 11:00:00,59.49,59.5,59.44,59.44,461020.0,46.2472,46.255,46.2084,46.2084,461020.0
2017-01-13 11:10:00,59.45,59.49,59.44,59.46,167251.0,46.2161,46.2472,46.2084,46.2239,167251.0
2017-01-13 11:20:00,59.46,59.5,59.46,59.5,338597.0,46.2239,46.255,46.2239,46.255,338597.0
2017-01-13 11:30:00,59.5,59.54,59.49,59.52,522578.0,46.255,46.2861,46.2472,46.2705,522578.0
2017-01-13 11:40:00,59.52,59.54,59.5,59.53,503833.0,46.2705,46.2861,46.255,46.2783,503833.0
2017-01-13 11:50:00,59.53,59.55,59.52,59.52,392022.0,46.2783,46.2939,46.2705,46.2705,392022.0
2017-01-13 12:00:00,59.53,59.53,59.5,59.53,222843.0,46.2783,46.2783,46.255,46.2783,222843.0
2017-01-13 12:10:00,59.53,59.54,59.5,59.52,205207.0,46.2783,46.2861,46.255,46.2705,205207.0
2017-01-13 12:20:00,59.52,59.54,59.5,59.53,168675.0,46.2705,46.2861,46.255,46.2783,168675.0
2017-01-13 12:30:00,59.53,59.56,59.53,59.53,167545.0,46.2783,46.3016,46.2783,46.2783,167545.0
2017-01-13 12:40:00,59.53,59.56,59.53,59.54,73017.0,46.2783,46.3016,46.2783,46.2861,73017.0
2017-01-13 12:50:00,59.55,59.56,59.53,59.53,163810.0,46.2939,46.3016,46.2783,46.2783,163810.0
2017-01-13 13:00:00,59.54,59.56,59.53,59.55,147215.0,46.2861,46.3016,46.2783,46.2939,147215.0
2017-01-13 13:10:00,59.54,59.55,59.51,59.51,451570.0,46.2861,46.2939,46.2628,46.2628,451570.0
2017-01-13 13:20:00,59.52,59.53,59.51,59.53,82577.0,46.2705,46.2783,46.2628,46.2783,82577.0
2017-01-13 13:30:00,59.52,59.53,59.51,59.51,110495.0,46.2705,46.2783,46.2628,46.2628,110495.0
2017-01-13 13:40:00,59.51,59.51,59.48,59.49,212825.0,46.2628,46.2628,46.2394,46.2472,212825.0
2017-01-13 13:50:00,59.49,59.52,59.48,59.5,172024.0,46.2472,46.2705,46.2394,46.255,172024.0
2017-01-13 14:00:00,59.5,59.51,59.48,59.48,114187.0,46.255,46.2628,46.2394,46.2394,114187.0
2017-01-13 14:10:00,59.48,59.5,59.46,59.49,336198.0,46.2394,46.255,46.2239,46.2472,336198.0
2017-01-13 14:20:00,59.5,59.51,59.49,59.49,144467.0,46.255,46.2628,46.2472,46.2472,144467.0
2017-01-13 14:30:00,59.5,59.53,59.49,59.5,366434.0,46.255,46.2783,46.2472,46.255,366434.0
2017-01-13 14:40:00,59.51,59.53,59.49,59.5,234577.0,46.2628,46.2783,46.2472,46.255,234577.0
2017-01-13 14:50:00,59.51,59.54,59.49,59.52,356773.0,46.2628,46.2861,46.2472,46.2705,356773.0
2017-01-13 15:00:00,59.53,59.53,59.5,59.52,311393.0,46.2783,46.2783,46.255,46.2705,311393.0
2017-01-13 15:10:00,59.51,59.52,59.51,59.52,177023.0,46.2628,46.2705,46.2628,46.2705,177023.0
2017-01-13 15:20:00,59.51,59.53,59.51,59.52,300360.0,46.2628,46.2783,46.2628,46.2705,300360.0
2017-01-13 15:30:00,59.52,59.54,59.51,59.54,286231.0,46.2705,46.2861,46.2628,46.2861,286231.0
2017-01-13 15:40:00,59.54,59.57,59.53,59.55,632519.0,46.2861,46.3094,46.2783,46.2939,632519.0
2017-01-13 15:50:00,59.55,59.6,59.54,59.58,3729947.0,46.2939,46.3327,46.2861,46.3172,3729947.0
2017-01-17 09:30:00,59.41,59.44,59.31,59.33,977985.0,46.185,46.2084,46.1073,46.1228,977985.0
2017-01-17 09:40:00,59.32,59.36,59.27,59.36,641598.0,46.1151,46.1462,46.0762,46.1462,641598.0
2017-01-17 09:50:00,59.36,59.41,59.34,59.4,468536.0,46.1462,46.185,46.1306,46.1773,468536.0
2017-01-17 10:00:00,59.4,59.41,59.36,59.37,508009.0,46.1773,46.185,46.1462,46.1539,508009.0
2017-01-17 10:10:00,59.38,59.42,59.37,59.4,331505.0,46.1617,46.1928,46.1539,46.1773,331505.0
2017-01-17 10:20:00,59.41,59.43,59.4,59.4,858828.0,46.185,46.2006,46.1773,46.1773,858828.0
2017-01-17 10:30:00,59.4,59.42,59.39,59.39,435361.0,46.1773,46.1928,46.1695,46.1695,435361.0
2017-01-17 10:40:00,59.4,59.42,59.38,59.39,378978.0,46.1773,46.1928,46.1617,46.1695,378978.0
2017-01-17 10:50:00,59.39,59.41,59.38,59.4,547907.0,46.1695,46.185,46.1617,46.1773,547907.0
2017-01-17 11:00:00,59.4,59.4,59.35,59.36,578262.0,46.1773,46.1773,46.1384,46.1462,578262.0
2017-01-17 11:10:00,59.36,59.37,59.33,59.33,584714.0,46.1462,46.1539,46.1228,46.1228,584714.0
2017-01-17 11:20:00,59.33,59.35,59.3,59.31,676627.0,46.1228,46.1384,46.0995,46.1073,676627.0
2017-01-17 11:30:00,59.32,59.33,59.28,59.32,575435.0,46.1151,46.1228,46.084,46.1151,575435.0
2017-01-17 11:40:00,59.32,59.36,59.31,59.34,342464.0,46.1151,46.1462,46.1073,46.1306,342464.0
2017-01-17 11:50:00,59.33,59.35,59.32,59.33,327100.0,46.1228,46.1384,46.1151,46.1228,327100.0
2017-01-17 12:00:00,59.33,59.36,59.33,59.34,294233.0,46.1228,46.1462,46.1228,46.1306,294233.0
2017-01-17 12:10:00,59.33,59.35,59.31,59.32,248787.0,46.1228,46.1384,46.1073,46.1151,248787.0
2017-01-17 12:20:00,59.32,59.35,59.3,59.35,706096.0,46.1151,46.1384,46.0995,46.1384,706096.0
2017-01-17 12:30:00,59.35,59.36,59.33,59.33,978000.0,46.1384,46.1462,46.1228,46.1228,978000.0
2017-01-17 12:40:00,59.34,59.36,59.33,59.36,171794.0,46.1306,46.1462,46.1228,46.1462,171794.0
2017-01-17 12:50:00,59.35,59.37,59.33,59.34,232673.0,46.1384,46.1539,46.1228,46.1306,232673.0
2017-01-17 13:00:00,59.34,59.36,59.33,59.36,175011.0,46.1306,46.1462,46.1228,46.1462,175011.0
2017-01-17 13:10:00,59.35,59.38,59.35,59.38,288126.0,46.1384,46.1617,46.1384,46.1617,288126.0
2017-01-17 13:20:00,59.38,59.39,59.37,59.39,193230.0,46.1617,46.1695,46.1539,46.1695,193230.0
2017-01-17 13:30:00,59.39,59.4,59.38,59.38,235517.0,46.1695,46.1773,46.1617,46.1617,235517.0
2017-01-17 13:40:00,59.38,59.39,59.36,59.37,305906.0,46.1617,46.1695,46.1462,46.1539,305906.0
2017-01-17 13:50:00,59.38,59.38,59.35,59.36,340125.0,46.1617,46.1617,46.1384,46.1462,340125.0
2017-01-17 14:00:00,59.36,59.4,59.35,59.4,245077.0,46.1462,46.1773,46.1384,46.1773,245077.0
2017-01-17 14:10:00,59.39,59.4,59.35,59.36,339194.0,46.1695,46.1773,46.1384,46.1462,339194.0
2017-01-17 14:20:00,59.36,59.36,59.33,59.33,412937.0,46.1462,46.1462,46.1228,46.1228,412937.0
2017-01-17 14:30:00,59.34,59.34,59.29,59.32,340912.0,46.1306,46.1306,46.0917,46.1151,340912.0
2017-01-17 14:40:00,59.31,59.32,59.3,59.31,577644.0,46.1073,46.1151,46.0995,46.1073,577644.0
2017-01-17 14:50:00,59.31,59.32,59.27,59.3,445274.0,46.1073,46.1151,46.0762,46.0995,445274.0
2017-01-17 15:00:00,59.3,59.3,59.27,59.27,417991.0,46.0995,46.0995,46.0762,46.0762,417991.0
2017-01-17 15:10:00,59.27,59.29,59.27,59.28,339809.0,46.0762,46.0917,46.0762,46.084,339809.0
2017-01-17 15:20:00,59.28,59.31,59.27,59.3,622473.0,46.084,46.1073,46.0762,46.0995,622473.0
2017-01-17 15:30:00,59.3,59.34,59.3,59.34,875601.0,46.0995,46.1306,46.0995,46.1306,875601.0
2017-01-17 15:40:00,59.34,59.35,59.32,59.35,719963.0,46.1306,46.1384,46.1151,46.1384,719963.0
2017-01-17 15:50:00,59.34,59.38,59.32,59.35,2032485.0,46.1306,46.1617,46.1151,46.1384,2032485.0
2017-01-18 09:30:00,59.19,59.2,59.13,59.18,1010579.0,46.014,46.0218,45.9674,46.0062,1010579.0
2017-01-18 09:40:00,59.18,59.22,59.17,59.22,375526.0,46.0062,46.0373,45.9985,46.0373,375526.0
2017-01-18 09:50:00,59.21,59.26,59.18,59.25,329565.0,46.0296,46.0684,46.0062,46.0606,329565.0
2017-01-18 10:00:00,59.25,59.25,59.19,59.2,271986.0,46.0606,46.0606,46.014,46.0218,271986.0
2017-01-18 10:10:00,59.2,59.24,59.2,59.23,99584.0,46.0218,46.0529,46.0218,46.0451,99584.0
2017-01-18 10:20:00,59.23,59.26,59.21,59.22,289703.0,46.0451,46.0684,46.0296,46.0373,289703.0
2017-01-18 10:30:00,59.23,59.27,59.22,59.27,183839.0,46.0451,46.0762,46.0373,46.0762,183839.0
2017-01-18 10:40:00,59.27,59.28,59.24,59.26,328219.0,46.0762,46.084,46.0529,46.0684,328219.0
2017-01-18 10:50:00,59.26,59.26,59.23,59.26,336584.0,46.0684,46.0684,46.0451,46.0684,336584.0
2017-01-18 11:00:00,59.26,59.28,59.24,59.27,332217.0,46.0684,46.084,46.0529,46.0762,332217.0
2017-01-18 11:10:00,59.27,59.28,59.25,59.27,93373.0,46.0762,46.084,46.0606,46.0762,93373.0
2017-01-18 11:20:00,59.27,59.32,59.27,59.31,635355.0,46.0762,46.1151,46.0762,46.1073,635355.0
2017-01-18 11:30:00,59.31,59.32,59.28,59.28,364863.0,46.1073,46.1151,46.084,46.084,364863.0
2017-01-18 11:40:00,59.28,59.3,59.27,59.29,123855.0,46.084,46.0995,46.0762,46.0917,123855.0
2017-01-18 11:50:00,59.29,59.29,59.21,59.23,138199.0,46.0917,46.0917,46.0296,46.0451,138199.0
2017-01-18 12:00:00,59.22,59.26,59.21,59.23,106997.0,46.0373,46.0684,46.0296,46.0451,106997.0
2017-01-18 12:10:00,59.23,59.26,59.21,59.23,224096.0,46.0451,46.0684,46.0296,46.0451,224096.0
2017-01-18 12:20:00,59.23,59.24,59.21,59.23,112950.0,46.0451,46.0529,46.0296,46.0451,112950.0
2017-01-18 12:30:00,59.23,59.24,59.21,59.23,95871.0,46.0451,46.0529,46.0296,46.0451,95871.0
2017-01-18 12:40:00,59.23,59.23,59.21,59.21,67563.0,46.0451,46.0451,46.0296,46.0296,67563.0
2017-01-18 12:50:00,59.21,59.22,59.18,59.19,200788.0,46.0296,46.0373,46.0062,46.014,200788.0
2017-01-18 13:00:00,59.19,59.2,59.18,59.19,139958.0,46.014,46.0218,46.0062,46.014,139958.0
2017-01-18 13:10:00,59.18,59.19,59.17,59.19,216026.0,46.0062,46.014,45.9985,46.014,216026.0
2017-01-18 13:20:00,59.19,59.19,59.16,59.17,207679.0,46.014,46.014,45.9907,45.9985,207679.0
2017-01-18 13:30:00,59.17,59.17,59.14,59.15,495488.0,45.9985,45.9985,45.9751,45.9829,495488.0
2017-01-18 13:40:00,59.15,59.16,59.13,59.15,309742.0,45.9829,45.9907,45.9674,45.9829,309742.0
2017-01-18 13:50:00,59.15,59.16,59.12,59.13,371286.0,45.9829,45.9907,45.9596,45.9674,371286.0
2017-01-18 14:00:00,59.13,59.17,59.13,59.16,209736.0,45.9674,45.9985,45.9674,45.9907,209736.0
2017-01-18 14:10:00,59.16,59.18,59.14,59.17,249030.0,45.9907,46.0062,45.9751,45.9985,249030.0
2017-01-18 14:20:00,59.18,59.18,59.14,59.14,153344.0,46.0062,46.0062,45.9751,45.9751,153344.0
2017-01-18 14:30:00,59.14,59.15,59.12,59.13,98408.0,45.9751,45.9829,45.9596,45.9674,98408.0
2017-01-18 14:40:00,59.13,59.13,59.1,59.11,159651.0,45.9674,45.9674,45.944,45.9518,159651.0
2017-01-18 14:50:00,59.11,59.16,59.1,59.16,280855.0,45.9518,45.9907,45.944,45.9907,280855.0
2017-01-18 15:00:00,59.16,59.17,59.06,59.06,468299.0,45.9907,45.9985,45.9129,45.9129,468299.0
2017-01-18 15:10:00,59.06,59.11,59.05,59.1,330694.0,45.9129,45.9518,45.9052,45.944,330694.0
2017-01-18 15:20:00,59.1,59.11,59.02,59.05,389699.0,45.944,45.9518,45.8818,45.9052,389699.0
2017-01-18 15:30:00,59.05,59.12,59.04,59.11,366978.0,45.9052,45.9596,45.8974,45.9518,366978.0
2017-01-18 15:40:00,59.11,59.13,59.08,59.12,426248.0,45.9518,45.9674,45.9285,45.9596,426248.0
2017-01-18 15:50:00,59.12,59.19,59.11,59.19,1813878.0,45.9596,46.014,45.9518,46.014,1813878.0
2017-01-19 09:30:00,59.1,59.18,59.08,59.15,670551.0,45.944,46.0062,45.9285,45.9829,670551.0
2017-01-19 09:40:00,59.15,59.15,59.07,59.07,481989.0,45.9829,45.9829,45.9207,45.9207,481989.0
2017-01-19 09:50:00,59.08,59.1,59.03,59.05,493629.0,45.9285,45.944,45.8896,45.9052,493629.0
2017-01-19 10:00:00,59.05,59.06,59.0,59.01,270830.0,45.9052,45.9129,45.8663,45.8741,270830.0
2017-01-19 10:10:00,59.0,59.01,58.97,59.01,305509.0,45.8663,45.8741,45.843,45.8741,305509.0
2017-01-19 10:20:00,59.0,59.02,58.98,59.01,218111.0,45.8663,45.8818,45.8507,45.8741,218111.0
2017-01-19 10:30:00,59.0,59.03,59.0,59.02,142397.0,45.8663,45.8896,45.8663,45.8818,142397.0
2017-01-19 10:40:00,59.01,59.02,58.99,59.02,156667.0,45.8741,45.8818,45.8585,45.8818,156667.0
2017-01-19 10:50:00,59.03,59.03,58.92,58.97,673762.0,45.8896,45.8896,45.8041,45.843,673762.0
2017-01-19 11:00:00,58.97,59.01,58.94,59.0,724161.0,45.843,45.8741,45.8197,45.8663,724161.0
2017-01-19 11:10:00,59.0,59.02,58.99,59.0,647023.0,45.8663,45.8818,45.8585,45.8663,647023.0
2017-01-19 11:20:00,59.0,59.07,58.99,59.04,807812.0,45.8663,45.9207,45.8585,45.8974,807812.0
2017-01-19 11:30:00,59.05,59.06,59.04,59.06,154742.0,45.9052,45.9129,45.8974,45.9129,154742.0
2017-01-19 11:40:00,59.05,59.07,59.04,59.05,110736.0,45.9052,45.9207,45.8974,45.9052,110736.0
2017-01-19 11:50:00,59.04,59.05,59.01,59.02,146290.0,45.8974,45.9052,45.8741,45.8818,146290.0
2017-01-19 12:00:00,59.02,59.03,58.99,59.02,106558.0,45.8818,45.8896,45.8585,45.8818,106558.0
2017-01-19 12:10:00,59.02,59.03,58.99,58.99,375808.0,45.8818,45.8896,45.8585,45.8585,375808.0
2017-01-19 12:20:00,58.99,59.0,58.97,58.98,118263.0,45.8585,45.8663,45.843,45.8507,118263.0
2017-01-19 12:30:00,58.98,59.0,58.94,58.94,495462.0,45.8507,45.8663,45.8197,45.8197,495462.0
2017-01-19 12:40:00,58.95,58.96,58.93,58.95,272290.0,45.8274,45.8352,45.8119,45.8274,272290.0
2017-01-19 12:50:00,58.95,59.01,58.94,59.01,133675.0,45.8274,45.8741,45.8197,45.8741,133675.0
2017-01-19 13:00:00,59.01,59.02,58.97,59.01,738542.0,45.8741,45.8818,45.843,45.8741,738542.0
2017-01-19 13:10:00,59.01,59.03,58.98,59.02,203888.0,45.8741,45.8896,45.8507,45.8818,203888.0
2017-01-19 13:20:00,59.02,59.05,59.01,59.02,103991.0,45.8818,45.9052,45.8741,45.8818,103991.0
2017-01-19 13:30:00,59.02,59.02,58.99,59.0,128914.0,45.8818,45.8818,45.8585,45.8663,128914.0
2017-01-19 13:40:00,59.0,59.01,58.98,58.98,112733.0,45.8663,45.8741,45.8507,45.8507,112733.0
2017-01-19 13:50:00,58.98,58.99,58.96,58.97,108324.0,45.8507,45.8585,45.8352,45.843,108324.0
2017-01-19 14:00:00,58.97,58.97,58.9,58.91,217820.0,45.843,45.843,45.7886,45.7963,217820.0
2017-01-19 14:10:00,58.92,58.92,58.88,58.88,180996.0,45.8041,45.8041,45.773,45.773,180996.0
2017-01-19 14:20:00,58.89,58.95,58.87,58.95,307593.0,45.7808,45.8274,45.7652,45.8274,307593.0
2017-01-19 14:30:00,58.94,58.95,58.93,58.95,185572.0,45.8197,45.8274,45.8119,45.8274,185572.0
2017-01-19 14:40:00,58.95,59.01,58.94,59.01,236802.0,45.8274,45.8741,45.8197,45.8741,236802.0
2017-01-19 14:50:00,59.0,59.04,58.99,59.03,280115.0,45.8663,45.8974,45.8585,45.8896,280115.0
2017-01-19 15:00:00,59.03,59.05,59.01,59.05,427692.0,45.8896,45.9052,45.8741,45.9052,427692.0
2017-01-19 15:10:00,59.05,59.07,59.03,59.05,585421.0,45.9052,45.9207,45.8896,45.9052,585421.0
2017-01-19 15:20:00,59.05,59.07,59.05,59.07,141316.0,45.9052,45.9207,45.9052,45.9207,141316.0
2017-01-19 15:30:00,59.07,59.07,59.03,59.05,325678.0,45.9207,45.9207,45.8896,45.9052,325678.0
2017-01-19 15:40:00,59.05,59.06,59.03,59.05,364861.0,45.9052,45.9129,45.8896,45.9052,364861.0
2017-01-19 15:50:00,59.05,59.1,59.05,59.06,1223906.0,45.9052,45.944,45.9052,45.9129,1223906.0
2017-01-20 09:30:00,59.26,59.29,59.24,59.27,632049.0,46.0684,46.0917,46.0529,46.0762,632049.0
2017-01-20 09:40:00,59.28,59.29,59.22,59.25,486942.0,46.084,46.0917,46.0373,46.0606,486942.0
2017-01-20 09:50:00,59.24,59.25,59.22,59.23,157612.0,46.0529,46.0606,46.0373,46.0451,157612.0
2017-01-20 10:00:00,59.23,59.31,59.22,59.29,439647.0,46.0451,46.1073,46.0373,46.0917,439647.0
2017-01-20 10:10:00,59.3,59.31,59.28,59.29,314008.0,46.0995,46.1073,46.084,46.0917,314008.0
2017-01-20 10:20:00,59.29,59.31,59.25,59.27,988192.0,46.0917,46.1073,46.0606,46.0762,988192.0
2017-01-20 10:30:00,59.28,59.28,59.25,59.26,262202.0,46.084,46.084,46.0606,46.0684,262202.0
2017-01-20 10:40:00,59.26,59.28,59.24,59.26,92773.0,46.0684,46.084,46.0529,46.0684,92773.0
2017-01-20 10:50:00,59.27,59.29,59.26,59.29,156218.0,46.0762,46.0917,46.0684,46.0917,156218.0
2017-01-20 11:00:00,59.29,59.31,59.28,59.28,492541.0,46.0917,46.1073,46.084,46.084,492541.0
2017-01-20 11:10:00,59.29,59.29,59.22,59.25,388854.0,46.0917,46.0917,46.0373,46.0606,388854.0
2017-01-20 11:20:00,59.25,59.3,59.24,59.25,301684.0,46.0606,46.0995,46.0529,46.0606,301684.0
2017-01-20 11:30:00,59.25,59.29,59.25,59.29,226020.0,46.0606,46.0917,46.0606,46.0917,226020.0
2017-01-20 11:40:00,59.28,59.32,59.28,59.29,194292.0,46.084,46.1151,46.084,46.0917,194292.0
2017-01-20 11:50:00,59.3,59.32,59.29,59.3,105451.0,46.0995,46.1151,46.0917,46.0995,105451.0
2017-01-20 12:00:00,59.3,59.31,59.23,59.27,983495.0,46.0995,46.1073,46.0451,46.0762,983495.0
2017-01-20 12:10:00,59.27,59.29,59.21,59.25,304173.0,46.0762,46.0917,46.0296,46.0606,304173.0
2017-01-20 12:20:00,59.25,59.27,59.22,59.25,617210.0,46.0606,46.0762,46.0373,46.0606,617210.0
2017-01-20 12:30:00,59.25,59.25,59.2,59.21,340345.0,46.0606,46.0606,46.0218,46.0296,340345.0
2017-01-20 12:40:00,59.21,59.25,59.2,59.22,258214.0,46.0296,46.0606,46.0218,46.0373,258214.0
2017-01-20 12:50:00,59.22,59.22,59.18,59.21,215266.0,46.0373,46.0373,46.0062,46.0296,215266.0
2017-01-20 13:00:00,59.21,59.25,59.2,59.24,163414.0,46.0296,46.0606,46.0218,46.0529,163414.0
2017-01-20 13:10:00,59.25,59.26,59.24,59.26,226290.0,46.0606,46.0684,46.0529,46.0684,226290.0
2017-01-20 13:20:00,59.26,59.26,59.23,59.23,187673.0,46.0684,46.0684,46.0451,46.0451,187673.0
2017-01-20 13:30:00,59.24,59.24,59.22,59.23,109218.0,46.0529,46.0529,46.0373,46.0451,109218.0
2017-01-20 13:40:00,59.23,59.26,59.22,59.23,211615.0,46.0451,46.0684,46.0373,46.0451,211615.0
2017-01-20 13:50:00,59.23,59.27,59.23,59.26,188565.0,46.0451,46.0762,46.0451,46.0684,188565.0
2017-01-20 14:00:00,59.26,59.3,59.25,59.3,189219.0,46.0684,46.0995,46.0606,46.0995,189219.0
2017-01-20 14:10:00,59.3,59.3,59.27,59.29,133078.0,46.0995,46.0995,46.0762,46.0917,133078.0
2017-01-20 14:20:00,59.28,59.29,59.24,59.25,493972.0,46.084,46.0917,46.0529,46.0606,493972.0
2017-01-20 14:30:00,59.25,59.27,59.23,59.26,468137.0,46.0606,46.0762,46.0451,46.0684,468137.0
2017-01-20 14:40:00,59.25,59.28,59.25,59.28,342439.0,46.0606,46.084,46.0606,46.084,342439.0
2017-01-20 14:50:00,59.28,59.32,59.27,59.31,252364.0,46.084,46.1151,46.0762,46.1073,252364.0
2017-01-20 15:00:00,59.31,59.33,59.3,59.31,281229.0,46.1073,46.1228,46.0995,46.1073,281229.0
2017-01-20 15:10:00,59.31,59.34,59.29,59.3,355206.0,46.1073,46.1306,46.0917,46.0995,355206.0
2017-01-20 15:20:00,59.29,59.31,59.26,59.27,1622464.0,46.0917,46.1073,46.0684,46.0762,1622464.0
2017-01-20 15:30:00,59.28,59.32,59.26,59.32,1485005.0,46.084,46.1151,46.0684,46.1151,1485005.0
2017-01-20 15:40:00,59.32,59.32,59.3,59.3,1070554.0,46.1151,46.1151,46.0995,46.0995,1070554.0
2017-01-20 15:50:00,59.3,59.41,59.3,59.39,3557828.0,46.0995,46.185,46.0995,46.1695,3557828.0
2017-01-23 09:30:00,59.31,59.31,59.26,59.28,777194.0,46.1073,46.1073,46.0684,46.084,777194.0
2017-01-23 09:40:00,59.28,59.3,59.25,59.29,182470.0,46.084,46.0995,46.0606,46.0917,182470.0
2017-01-23 09:50:00,59.29,59.29,59.25,59.29,184648.0,46.0917,46.0917,46.0606,46.0917,184648.0
2017-01-23 10:00:00,59.29,59.33,59.29,59.29,223212.0,46.0917,46.1228,46.0917,46.0917,223212.0
2017-01-23 10:10:00,59.3,59.3,59.24,59.24,409839.0,46.0995,46.0995,46.0529,46.0529,409839.0
2017-01-23 10:20:00,59.25,59.28,59.24,59.24,344911.0,46.0606,46.084,46.0529,46.0529,344911.0
2017-01-23 10:30:00,59.24,59.26,59.21,59.24,479885.0,46.0529,46.0684,46.0296,46.0529,479885.0
2017-01-23 10:40:00,59.23,59.25,59.2,59.21,685791.0,46.0451,46.0606,46.0218,46.0296,685791.0
2017-01-23 10:50:00,59.21,59.25,59.2,59.23,432399.0,46.0296,46.0606,46.0218,46.0451,432399.0
2017-01-23 11:00:00,59.22,59.24,59.21,59.23,394207.0,46.0373,46.0529,46.0296,46.0451,394207.0
2017-01-23 11:10:00,59.23,59.23,59.18,59.2,553360.0,46.0451,46.0451,46.0062,46.0218,553360.0
2017-01-23 11:20:00,59.2,59.25,59.19,59.24,465872.0,46.0218,46.0606,46.014,46.0529,465872.0
2017-01-23 11:30:00,59.25,59.31,59.24,59.27,1622638.0,46.0606,46.1073,46.0529,46.0762,1622638.0
2017-01-23 11:40:00,59.28,59.28,59.2,59.21,777868.0,46.084,46.084,46.0218,46.0296,777868.0
2017-01-23 11:50:00,59.22,59.26,59.2,59.25,252237.0,46.0373,46.0684,46.0218,46.0606,252237.0
2017-01-23 12:00:00,59.26,59.27,59.22,59.23,204630.0,46.0684,46.0762,46.0373,46.0451,204630.0
2017-01-23 12:10:00,59.23,59.27,59.21,59.27,451215.0,46.0451,46.0762,46.0296,46.0762,451215.0
2017-01-23 12:20:00,59.27,59.27,59.23,59.27,142912.0,46.0762,46.0762,46.0451,46.0762,142912.0
2017-01-23 12:30:00,59.27,59.27,59.24,59.25,680454.0,46.0762,46.0762,46.0529,46.0606,680454.0
2017-01-23 12:40:00,59.25,59.25,59.21,59.23,841137.0,46.0606,46.0606,46.0296,46.0451,841137.0
2017-01-23 12:50:00,59.22,59.27,59.22,59.26,609703.0,46.0373,46.0762,46.0373,46.0684,609703.0
2017-01-23 13:00:00,59.27,59.31,59.26,59.3,499353.0,46.0762,46.1073,46.0684,46.0995,499353.0
2017-01-23 13:10:00,59.3,59.31,59.29,59.3,196090.0,46.0995,46.1073,46.0917,46.0995,196090.0
2017-01-23 13:20:00,59.31,59.34,59.3,59.34,616236.0,46.1073,46.1306,46.0995,46.1306,616236.0
2017-01-23 13:30:00,59.34,59.47,59.33,59.46,19959903.0,46.1306,46.2317,46.1228,46.2239,19959903.0
2017-01-23 13:40:00,59.46,59.46,59.4,59.41,556515.0,46.2239,46.2239,46.1773,46.185,556515.0
2017-01-23 13:50:00,59.42,59.42,59.38,59.41,479160.0,46.1928,46.1928,46.1617,46.185,479160.0
2017-01-23 14:00:00,59.41,59.44,59.4,59.42,317667.0,46.185,46.2084,46.1773,46.1928,317667.0
2017-01-23 14:10:00,59.43,59.43,59.39,59.4,268233.0,46.2006,46.2006,46.1695,46.1773,268233.0
2017-01-23 14:20:00,59.41,59.46,59.4,59.44,977405.0,46.185,46.2239,46.1773,46.2084,977405.0
2017-01-23 14:30:00,59.45,59.47,59.44,59.47,142619.0,46.2161,46.2317,46.2084,46.2317,142619.0
2017-01-23 14:40:00,59.47,59.5,59.45,59.47,378894.0,46.2317,46.255,46.2161,46.2317,378894.0
2017-01-23 14:50:00,59.47,59.5,59.47,59.49,184990.0,46.2317,46.255,46.2317,46.2472,184990.0
2017-01-23 15:00:00,59.5,59.51,59.47,59.48,1341643.0,46.255,46.2628,46.2317,46.2394,1341643.0
2017-01-23 15:10:00,59.48,59.48,59.46,59.47,234601.0,46.2394,46.2394,46.2239,46.2317,234601.0
2017-01-23 15:20:00,59.47,59.52,59.46,59.5,298946.0,46.2317,46.2705,46.2239,46.255,298946.0
2017-01-23 15:30:00,59.5,59.52,59.49,59.52,220284.0,46.255,46.2705,46.2472,46.2705,220284.0
2017-01-23 15:40:00,59.51,59.54,59.51,59.54,420088.0,46.2628,46.2861,46.2628,46.2861,420088.0
2017-01-23 15:50:00,59.54,59.54,59.5,59.52,2500360.0,46.2861,46.2861,46.255,46.2705,2500360.0
2017-01-24 09:30:00,59.44,59.53,59.43,59.49,762950.0,46.2084,46.2783,46.2006,46.2472,762950.0
2017-01-24 09:40:00,59.5,59.53,59.49,59.53,267545.0,46.255,46.2783,46.2472,46.2783,267545.0
2017-01-24 09:50:00,59.53,59.53,59.5,59.52,604117.0,46.2783,46.2783,46.255,46.2705,604117.0
2017-01-24 10:00:00,59.52,59.54,59.49,59.5,359515.0,46.2705,46.2861,46.2472,46.255,359515.0
2017-01-24 10:10:00,59.5,59.52,59.48,59.48,221325.0,46.255,46.2705,46.2394,46.2394,221325.0
2017-01-24 10:20:00,59.49,59.51,59.47,59.47,378769.0,46.2472,46.2628,46.2317,46.2317,378769.0
2017-01-24 10:30:00,59.47,59.49,59.45,59.47,240535.0,46.2317,46.2472,46.2161,46.2317,240535.0
2017-01-24 10:40:00,59.46,59.47,59.43,59.46,300985.0,46.2239,46.2317,46.2006,46.2239,300985.0
2017-01-24 10:50:00,59.46,59.48,59.42,59.46,379499.0,46.2239,46.2394,46.1928,46.2239,379499.0
2017-01-24 11:00:00,59.46,59.48,59.45,59.47,385382.0,46.2239,46.2394,46.2161,46.2317,385382.0
2017-01-24 11:10:00,59.47,59.51,59.44,59.5,275911.0,46.2317,46.2628,46.2084,46.255,275911.0
2017-01-24 11:20:00,59.5,59.52,59.48,59.48,665741.0,46.255,46.2705,46.2394,46.2394,665741.0
2017-01-24 11:30:00,59.48,59.5,59.46,59.49,424098.0,46.2394,46.255,46.2239,46.2472,424098.0
2017-01-24 11:40:00,59.49,59.51,59.48,59.51,174063.0,46.2472,46.2628,46.2394,46.2628,174063.0
2017-01-24 11:50:00,59.5,59.53,59.5,59.52,326457.0,46.255,46.2783,46.255,46.2705,326457.0
2017-01-24 12:00:00,59.53,59.55,59.51,59.54,380978.0,46.2783,46.2939,46.2628,46.2861,380978.0
2017-01-24 12:10:00,59.55,59.59,59.54,59.58,182516.0,46.2939,46.325,46.2861,46.3172,182516.0
2017-01-24 12:20:00,59.58,59.63,59.57,59.62,402110.0,46.3172,46.3561,46.3094,46.3483,402110.0
2017-01-24 12:30:00,59.62,59.62,59.61,59.61,148461.0,46.3483,46.3483,46.3405,46.3405,148461.0
2017-01-24 12:40:00,59.61,59.62,59.6,59.61,119364.0,46.3405,46.3483,46.3327,46.3405,119364.0
2017-01-24 12:50:00,59.6,59.61,59.59,59.6,227740.0,46.3327,46.3405,46.325,46.3327,227740.0
2017-01-24 13:00:00,59.6,59.64,59.59,59.63,174807.0,46.3327,46.3638,46.325,46.3561,174807.0
2017-01-24 13:10:00,59.63,59.63,59.61,59.63,327062.0,46.3561,46.3561,46.3405,46.3561,327062.0
2017-01-24 13:20:00,59.63,59.65,59.62,59.63,271188.0,46.3561,46.3716,46.3483,46.3561,271188.0
2017-01-24 13:30:00,59.63,59.67,59.62,59.66,167579.0,46.3561,46.3872,46.3483,46.3794,167579.0
2017-01-24 13:40:00,59.66,59.7,59.66,59.68,254416.0,46.3794,46.4105,46.3794,46.3949,254416.0
2017-01-24 13:50:00,59.67,59.69,59.65,59.66,255472.0,46.3872,46.4027,46.3716,46.3794,255472.0
2017-01-24 14:00:00,59.65,59.66,59.63,59.64,388634.0,46.3716,46.3794,46.3561,46.3638,388634.0
2017-01-24 14:10:00,59.65,59.66,59.62,59.66,192442.0,46.3716,46.3794,46.3483,46.3794,192442.0
2017-01-24 14:20:00,59.66,59.67,59.63,59.64,343859.0,46.3794,46.3872,46.3561,46.3638,343859.0
2017-01-24 14:30:00,59.64,59.67,59.63,59.66,293481.0,46.3638,46.3872,46.3561,46.3794,293481.0
2017-01-24 14:40:00,59.66,59.69,59.65,59.68,288036.0,46.3794,46.4027,46.3716,46.3949,288036.0
2017-01-24 14:50:00,59.68,59.7,59.67,59.69,208605.0,46.3949,46.4105,46.3872,46.4027,208605.0
2017-01-24 15:00:00,59.69,59.72,59.68,59.71,257529.0,46.4027,46.426,46.3949,46.4182,257529.0
2017-01-24 15:10:00,59.71,59.72,59.67,59.68,249772.0,46.4182,46.426,46.3872,46.3949,249772.0
2017-01-24 15:20:00,59.68,59.69,59.67,59.68,567783.0,46.3949,46.4027,46.3872,46.3949,567783.0
2017-01-24 15:30:00,59.68,59.69,59.67,59.69,325565.0,46.3949,46.4027,46.3872,46.4027,325565.0
2017-01-24 15:40:00,59.68,59.7,59.67,59.69,383094.0,46.3949,46.4105,46.3872,46.4027,383094.0
2017-01-24 15:50:00,59.69,59.71,59.67,59.68,2005826.0,46.4027,46.4182,46.3872,46.3949,2005826.0
2017-01-25 09:30:00,60.01,60.06,59.99,60.03,1061186.0,46.6515,46.6903,46.6359,46.667,1061186.0
2017-01-25 09:40:00,60.03,60.05,60.01,60.04,325004.0,46.667,46.6826,46.6515,46.6748,325004.0
2017-01-25 09:50:00,60.04,60.07,60.02,60.07,264653.0,46.6748,46.6981,46.6592,46.6981,264653.0
2017-01-25 10:00:00,60.06,60.11,60.05,60.09,889013.0,46.6903,46.7292,46.6826,46.7137,889013.0
2017-01-25 10:10:00,60.1,60.12,60.09,60.1,447908.0,46.7214,46.737,46.7137,46.7214,447908.0
2017-01-25 10:20:00,60.1,60.12,60.09,60.11,282292.0,46.7214,46.737,46.7137,46.7292,282292.0
2017-01-25 10:30:00,60.11,60.13,60.09,60.12,770867.0,46.7292,46.7448,46.7137,46.737,770867.0
2017-01-25 10:40:00,60.12,60.17,60.11,60.15,759887.0,46.737,46.7758,46.7292,46.7603,759887.0
2017-01-25 10:50:00,60.15,60.19,60.14,60.17,308496.0,46.7603,46.7914,46.7525,46.7758,308496.0
2017-01-25 11:00:00,60.17,60.19,60.12,60.13,370545.0,46.7758,46.7914,46.737,46.7448,370545.0
2017-01-25 11:10:00,60.13,60.13,60.08,60.11,420455.0,46.7448,46.7448,46.7059,46.7292,420455.0
2017-01-25 11:20:00,60.1,60.15,60.09,60.14,563825.0,46.7214,46.7603,46.7137,46.7525,563825.0
2017-01-25 11:30:00,60.14,60.15,60.1,60.11,629805.0,46.7525,46.7603,46.7214,46.7292,629805.0
2017-01-25 11:40:00,60.12,60.14,60.11,60.14,272441.0,46.737,46.7525,46.7292,46.7525,272441.0
2017-01-25 11:50:00,60.13,60.14,60.11,60.13,241089.0,46.7448,46.7525,46.7292,46.7448,241089.0
2017-01-25 12:00:00,60.12,60.14,60.12,60.12,167192.0,46.737,46.7525,46.737,46.737,167192.0
2017-01-25 12:10:00,60.12,60.13,60.1,60.12,140919.0,46.737,46.7448,46.7214,46.737,140919.0
2017-01-25 12:20:00,60.12,60.12,60.1,60.11,74234.0,46.737,46.737,46.7214,46.7292,74234.0
2017-01-25 12:30:00,60.11,60.11,60.08,60.09,230836.0,46.7292,46.7292,46.7059,46.7137,230836.0
2017-01-25 12:40:00,60.09,60.1,60.08,60.09,154053.0,46.7137,46.7214,46.7059,46.7137,154053.0
2017-01-25 12:50:00,60.09,60.14,60.08,60.14,140385.0,46.7137,46.7525,46.7059,46.7525,140385.0
2017-01-25 13:00:00,60.14,60.15,60.12,60.13,144873.0,46.7525,46.7603,46.737,46.7448,144873.0
2017-01-25 13:10:00,60.13,60.19,60.12,60.18,359230.0,46.7448,46.7914,46.737,46.7836,359230.0
2017-01-25 13:20:00,60.19,60.19,60.16,60.17,422752.0,46.7914,46.7914,46.7681,46.7758,422752.0
2017-01-25 13:30:00,60.17,60.18,60.14,60.15,278259.0,46.7758,46.7836,46.7525,46.7603,278259.0
2017-01-25 13:40:00,60.15,60.17,60.13,60.15,175272.0,46.7603,46.7758,46.7448,46.7603,175272.0
2017-01-25 13:50:00,60.15,60.17,60.14,60.16,208019.0,46.7603,46.7758,46.7525,46.7681,208019.0
2017-01-25 14:00:00,60.16,60.17,60.15,60.16,173037.0,46.7681,46.7758,46.7603,46.7681,173037.0
2017-01-25 14:10:00,60.16,60.16,60.14,60.15,278037.0,46.7681,46.7681,46.7525,46.7603,278037.0
2017-01-25 14:20:00,60.15,60.19,60.15,60.18,437418.0,46.7603,46.7914,46.7603,46.7836,437418.0
2017-01-25 14:30:00,60.18,60.19,60.17,60.19,232237.0,46.7836,46.7914,46.7758,46.7914,232237.0
2017-01-25 14:40:00,60.18,60.19,60.17,60.17,384101.0,46.7836,46.7914,46.7758,46.7758,384101.0
2017-01-25 14:50:00,60.18,60.19,60.17,60.18,204882.0,46.7836,46.7914,46.7758,46.7836,204882.0
2017-01-25 15:00:00,60.19,60.2,60.18,60.18,335836.0,46.7914,46.7992,46.7836,46.7836,335836.0
2017-01-25 15:10:00,60.18,60.21,60.18,60.21,404510.0,46.7836,46.8069,46.7836,46.8069,404510.0
2017-01-25 15:20:00,60.2,60.26,60.2,60.26,413045.0,46.7992,46.8458,46.7992,46.8458,413045.0
2017-01-25 15:30:00,60.25,60.26,60.23,60.26,495327.0,46.838,46.8458,46.8225,46.8458,495327.0
2017-01-25 15:40:00,60.26,60.29,60.25,60.27,968848.0,46.8458,46.8691,46.838,46.8536,968848.0
2017-01-25 15:50:00,60.27,60.33,60.27,60.29,2715988.0,46.8536,46.9002,46.8536,46.8691,2715988.0
2017-01-26 09:30:00,60.19,60.25,60.18,60.2,691721.0,46.7914,46.838,46.7836,46.7992,691721.0
2017-01-26 09:40:00,60.2,60.21,60.13,60.2,244269.0,46.7992,46.8069,46.7448,46.7992,244269.0
2017-01-26 09:50:00,60.2,60.24,60.19,60.22,158865.0,46.7992,46.8303,46.7914,46.8147,158865.0
2017-01-26 10:00:00,60.22,60.24,60.2,60.23,237403.0,46.8147,46.8303,46.7992,46.8225,237403.0
2017-01-26 10:10:00,60.23,60.24,60.2,60.2,203397.0,46.8225,46.8303,46.7992,46.7992,203397.0
2017-01-26 10:20:00,60.21,60.21,60.12,60.13,348518.0,46.8069,46.8069,46.737,46.7448,348518.0
2017-01-26 10:30:00,60.13,60.15,60.1,60.12,227041.0,46.7448,46.7603,46.7214,46.737,227041.0
2017-01-26 10:40:00,60.13,60.13,60.06,60.06,355517.0,46.7448,46.7448,46.6903,46.6903,355517.0
2017-01-26 10:50:00,60.07,60.08,60.02,60.04,188353.0,46.6981,46.7059,46.6592,46.6748,188353.0
2017-01-26 11:00:00,60.04,60.05,60.01,60.05,276654.0,46.6748,46.6826,46.6515,46.6826,276654.0
2017-01-26 11:10:00,60.05,60.07,60.0,60.02,138359.0,46.6826,46.6981,46.6437,46.6592,138359.0
2017-01-26 11:20:00,60.02,60.05,59.99,60.02,473902.0,46.6592,46.6826,46.6359,46.6592,473902.0
2017-01-26 11:30:00,60.01,60.08,60.0,60.06,742682.0,46.6515,46.7059,46.6437,46.6903,742682.0
2017-01-26 11:40:00,60.06,60.09,60.05,60.07,456479.0,46.6903,46.7137,46.6826,46.6981,456479.0
2017-01-26 11:50:00,60.06,60.1,60.06,60.08,615468.0,46.6903,46.7214,46.6903,46.7059,615468.0
2017-01-26 12:00:00,60.07,60.12,60.05,60.12,481563.0,46.6981,46.737,46.6826,46.737,481563.0
2017-01-26 12:10:00,60.12,60.14,60.11,60.12,426308.0,46.737,46.7525,46.7292,46.737,426308.0
2017-01-26 12:20:00,60.13,60.13,60.09,60.09,153089.0,46.7448,46.7448,46.7137,46.7137,153089.0
2017-01-26 12:30:00,60.09,60.1,60.07,60.08,253345.0,46.7137,46.7214,46.6981,46.7059,253345.0
2017-01-26 12:40:00,60.08,60.09,60.06,60.08,174530.0,46.7059,46.7137,46.6903,46.7059,174530.0
2017-01-26 12:50:00,60.08,60.1,60.07,60.1,399710.0,46.7059,46.7214,46.6981,46.7214,399710.0
2017-01-26 13:00:00,60.1,60.14,60.09,60.12,386592.0,46.7214,46.7525,46.7137,46.737,386592.0
2017-01-26 13:10:00,60.12,60.13,60.09,60.09,117300.0,46.737,46.7448,46.7137,46.7137,117300.0
2017-01-26 13:20:00,60.09,60.1,60.07,60.08,294724.0,46.7137,46.7214,46.6981,46.7059,294724.0
2017-01-26 13:30:00,60.08,60.09,60.07,60.09,153556.0,46.7059,46.7137,46.6981,46.7137,153556.0
2017-01-26 13:40:00,60.08,60.12,60.08,60.12,312181.0,46.7059,46.737,46.7059,46.737,312181.0
2017-01-26 13:50:00,60.12,60.12,60.1,60.11,274675.0,46.737,46.737,46.7214,46.7292,274675.0
2017-01-26 14:00:00,60.11,60.12,60.1,60.12,204038.0,46.7292,46.737,46.7214,46.737,204038.0
2017-01-26 14:10:00,60.12,60.13,60.11,60.13,123521.0,46.737,46.7448,46.7292,46.7448,123521.0
2017-01-26 14:20:00,60.13,60.16,60.12,60.15,229001.0,46.7448,46.7681,46.737,46.7603,229001.0
2017-01-26 14:30:00,60.15,60.16,60.14,60.15,160577.0,46.7603,46.7681,46.7525,46.7603,160577.0
2017-01-26 14:40:00,60.15,60.17,60.14,60.17,158737.0,46.7603,46.7758,46.7525,46.7758,158737.0
2017-01-26 14:50:00,60.17,60.17,60.14,60.14,294479.0,46.7758,46.7758,46.7525,46.7525,294479.0
2017-01-26 15:00:00,60.14,60.15,60.07,60.09,345310.0,46.7525,46.7603,46.6981,46.7137,345310.0
2017-01-26 15:10:00,60.09,60.12,60.08,60.12,159034.0,46.7137,46.737,46.7059,46.737,159034.0
2017-01-26 15:20:00,60.12,60.13,60.11,60.12,185070.0,46.737,46.7448,46.7292,46.737,185070.0
2017-01-26 15:30:00,60.13,60.14,60.11,60.12,400212.0,46.7448,46.7525,46.7292,46.737,400212.0
2017-01-26 15:40:00,60.12,60.12,60.07,60.09,634091.0,46.737,46.737,46.6981,46.7137,634091.0
2017-01-26 15:50:00,60.09,60.09,60.05,60.06,2809899.0,46.7137,46.7137,46.6826,46.6903,2809899.0
2017-01-27 09:30:00,60.02,60.05,59.97,59.99,622590.0,46.6592,46.6826,46.6204,46.6359,622590.0
2017-01-27 09:40:00,59.99,60.01,59.93,59.93,196715.0,46.6359,46.6515,46.5893,46.5893,196715.0
2017-01-27 09:50:00,59.93,59.96,59.9,59.92,87589.0,46.5893,46.6126,46.566,46.5815,87589.0
2017-01-27 10:00:00,59.91,59.96,59.91,59.94,174160.0,46.5737,46.6126,46.5737,46.597,174160.0
2017-01-27 10:10:00,59.95,59.98,59.94,59.96,225941.0,46.6048,46.6281,46.597,46.6126,225941.0
2017-01-27 10:20:00,59.96,59.96,59.93,59.94,224654.0,46.6126,46.6126,46.5893,46.597,224654.0
2017-01-27 10:30:00,59.94,59.98,59.94,59.97,137418.0,46.597,46.6281,46.597,46.6204,137418.0
2017-01-27 10:40:00,59.96,59.99,59.95,59.99,167156.0,46.6126,46.6359,46.6048,46.6359,167156.0
2017-01-27 10:50:00,59.99,60.0,59.93,59.93,129774.0,46.6359,46.6437,46.5893,46.5893,129774.0
2017-01-27 11:00:00,59.93,59.95,59.91,59.93,251183.0,46.5893,46.6048,46.5737,46.5893,251183.0
2017-01-27 11:10:00,59.93,59.95,59.89,59.9,143769.0,46.5893,46.6048,46.5582,46.566,143769.0
2017-01-27 11:20:00,59.9,59.94,59.88,59.93,172979.0,46.566,46.597,46.5504,46.5893,172979.0
2017-01-27 11:30:00,59.93,59.94,59.91,59.92,292646.0,46.5893,46.597,46.5737,46.5815,292646.0
2017-01-27 11:40:00,59.92,59.94,59.91,59.92,354857.0,46.5815,46.597,46.5737,46.5815,354857.0
2017-01-27 11:50:00,59.92,59.93,59.9,59.92,160301.0,46.5815,46.5893,46.566,46.5815,160301.0
2017-01-27 12:00:00,59.92,59.93,59.91,59.92,126147.0,46.5815,46.5893,46.5737,46.5815,126147.0
2017-01-27 12:10:00,59.92,59.94,59.91,59.93,747273.0,46.5815,46.597,46.5737,46.5893,747273.0
2017-01-27 12:20:00,59.94,59.94,59.91,59.92,266727.0,46.597,46.597,46.5737,46.5815,266727.0
2017-01-27 12:30:00,59.92,59.93,59.9,59.91,154028.0,46.5815,46.5893,46.566,46.5737,154028.0
2017-01-27 12:40:00,59.9,59.91,59.89,59.9,147792.0,46.566,46.5737,46.5582,46.566,147792.0
2017-01-27 12:50:00,59.9,59.9,59.89,59.9,103702.0,46.566,46.566,46.5582,46.566,103702.0
2017-01-27 13:00:00,59.89,59.9,59.87,59.88,65859.0,46.5582,46.566,46.5426,46.5504,65859.0
2017-01-27 13:10:00,59.88,59.91,59.86,59.91,218163.0,46.5504,46.5737,46.5349,46.5737,218163.0
2017-01-27 13:20:00,59.9,59.93,59.9,59.93,205895.0,46.566,46.5893,46.566,46.5893,205895.0
2017-01-27 13:30:00,59.92,59.93,59.91,59.93,121100.0,46.5815,46.5893,46.5737,46.5893,121100.0
2017-01-27 13:40:00,59.93,59.93,59.89,59.91,177258.0,46.5893,46.5893,46.5582,46.5737,177258.0
2017-01-27 13:50:00,59.91,59.93,59.9,59.92,129108.0,46.5737,46.5893,46.566,46.5815,129108.0
2017-01-27 14:00:00,59.92,59.94,59.91,59.94,155671.0,46.5815,46.597,46.5737,46.597,155671.0
2017-01-27 14:10:00,59.94,59.94,59.92,59.94,98639.0,46.597,46.597,46.5815,46.597,98639.0
2017-01-27 14:20:00,59.94,59.95,59.93,59.95,95644.0,46.597,46.6048,46.5893,46.6048,95644.0
2017-01-27 14:30:00,59.94,59.96,59.93,59.94,237208.0,46.597,46.6126,46.5893,46.597,237208.0
2017-01-27 14:40:00,59.94,59.95,59.93,59.94,204596.0,46.597,46.6048,46.5893,46.597,204596.0
2017-01-27 14:50:00,59.95,59.95,59.93,59.95,224775.0,46.6048,46.6048,46.5893,46.6048,224775.0
2017-01-27 15:00:00,59.95,59.96,59.92,59.93,200428.0,46.6048,46.6126,46.5815,46.5893,200428.0
2017-01-27 15:10:00,59.92,59.93,59.91,59.93,104314.0,46.5815,46.5893,46.5737,46.5893,104314.0
2017-01-27 15:20:00,59.93,59.93,59.91,59.92,156219.0,46.5893,46.5893,46.5737,46.5815,156219.0
2017-01-27 15:30:00,59.92,59.93,59.91,59.92,166556.0,46.5815,46.5893,46.5737,46.5815,166556.0
2017-01-27 15:40:00,59.92,59.95,59.92,59.95,337664.0,46.5815,46.6048,46.5815,46.6048,337664.0
2017-01-27 15:50:00,59.95,59.98,59.92,59.95,1832512.0,46.6048,46.6281,46.5815,46.6048,1832512.0
2017-01-30 09:30:00,59.45,59.47,59.39,59.4,667665.0,46.2161,46.2317,46.1695,46.1773,667665.0
2017-01-30 09:40:00,59.4,59.4,59.27,59.29,781897.0,46.1773,46.1773,46.0762,46.0917,781897.0
2017-01-30 09:50:00,59.28,59.36,59.26,59.35,492639.0,46.084,46.1462,46.0684,46.1384,492639.0
2017-01-30 10:00:00,59.35,59.37,59.3,59.3,422803.0,46.1384,46.1539,46.0995,46.0995,422803.0
2017-01-30 10:10:00,59.3,59.32,59.26,59.29,408187.0,46.0995,46.1151,46.0684,46.0917,408187.0
2017-01-30 10:20:00,59.29,59.35,59.29,59.34,193902.0,46.0917,46.1384,46.0917,46.1306,193902.0
2017-01-30 10:30:00,59.35,59.38,59.33,59.38,271451.0,46.1384,46.1617,46.1228,46.1617,271451.0
2017-01-30 10:40:00,59.37,59.39,59.34,59.36,346466.0,46.1539,46.1695,46.1306,46.1462,346466.0
2017-01-30 10:50:00,59.35,59.36,59.28,59.33,311561.0,46.1384,46.1462,46.084,46.1228,311561.0
2017-01-30 11:00:00,59.32,59.39,59.31,59.36,307322.0,46.1151,46.1695,46.1073,46.1462,307322.0
2017-01-30 11:10:00,59.37,59.41,59.36,59.4,384720.0,46.1539,46.185,46.1462,46.1773,384720.0
2017-01-30 11:20:00,59.4,59.42,59.35,59.36,465256.0,46.1773,46.1928,46.1384,46.1462,465256.0
2017-01-30 11:30:00,59.35,59.44,59.35,59.44,308569.0,46.1384,46.2084,46.1384,46.2084,308569.0
2017-01-30 11:40:00,59.44,59.46,59.41,59.46,293310.0,46.2084,46.2239,46.185,46.2239,293310.0
2017-01-30 11:50:00,59.46,59.47,59.41,59.42,143928.0,46.2239,46.2317,46.185,46.1928,143928.0
2017-01-30 12:00:00,59.42,59.44,59.41,59.42,162638.0,46.1928,46.2084,46.185,46.1928,162638.0
2017-01-30 12:10:00,59.43,59.45,59.41,59.44,171467.0,46.2006,46.2161,46.185,46.2084,171467.0
2017-01-30 12:20:00,59.45,59.49,59.44,59.48,109842.0,46.2161,46.2472,46.2084,46.2394,109842.0
2017-01-30 12:30:00,59.48,59.48,59.43,59.48,344846.0,46.2394,46.2394,46.2006,46.2394,344846.0
2017-01-30 12:40:00,59.48,59.49,59.45,59.46,372747.0,46.2394,46.2472,46.2161,46.2239,372747.0
2017-01-30 12:50:00,59.46,59.46,59.42,59.44,234236.0,46.2239,46.2239,46.1928,46.2084,234236.0
2017-01-30 13:00:00,59.44,59.48,59.43,59.48,209190.0,46.2084,46.2394,46.2006,46.2394,209190.0
2017-01-30 13:10:00,59.48,59.48,59.42,59.43,225487.0,46.2394,46.2394,46.1928,46.2006,225487.0
2017-01-30 13:20:00,59.43,59.43,59.39,59.42,284604.0,46.2006,46.2006,46.1695,46.1928,284604.0
2017-01-30 13:30:00,59.42,59.42,59.39,59.4,73916.0,46.1928,46.1928,46.1695,46.1773,73916.0
2017-01-30 13:40:00,59.4,59.41,59.39,59.41,143049.0,46.1773,46.185,46.1695,46.185,143049.0
2017-01-30 13:50:00,59.41,59.44,59.39,59.43,117842.0,46.185,46.2084,46.1695,46.2006,117842.0
2017-01-30 14:00:00,59.43,59.46,59.42,59.46,238847.0,46.2006,46.2239,46.1928,46.2239,238847.0
2017-01-30 14:10:00,59.46,59.46,59.44,59.45,164331.0,46.2239,46.2239,46.2084,46.2161,164331.0
2017-01-30 14:20:00,59.45,59.47,59.43,59.47,289244.0,46.2161,46.2317,46.2006,46.2317,289244.0
2017-01-30 14:30:00,59.46,59.48,59.46,59.46,282659.0,46.2239,46.2394,46.2239,46.2239,282659.0
2017-01-30 14:40:00,59.47,59.47,59.45,59.46,125841.0,46.2317,46.2317,46.2161,46.2239,125841.0
2017-01-30 14:50:00,59.46,59.49,59.45,59.49,194915.0,46.2239,46.2472,46.2161,46.2472,194915.0
2017-01-30 15:00:00,59.49,59.49,59.44,59.46,379173.0,46.2472,46.2472,46.2084,46.2239,379173.0
2017-01-30 15:10:00,59.46,59.47,59.45,59.47,218723.0,46.2239,46.2317,46.2161,46.2317,218723.0
2017-01-30 15:20:00,59.47,59.49,59.46,59.47,256205.0,46.2317,46.2472,46.2239,46.2317,256205.0
2017-01-30 15:30:00,59.47,59.5,59.46,59.47,939761.0,46.2317,46.255,46.2239,46.2317,939761.0
2017-01-30 15:40:00,59.47,59.54,59.46,59.54,2145037.0,46.2317,46.2861,46.2239,46.2861,2145037.0
2017-01-30 15:50:00,59.54,59.58,59.53,59.56,1626414.0,46.2861,46.3172,46.2783,46.3016,1626414.0
2017-01-31 09:30:00,59.65,59.71,59.62,59.68,1160745.0,46.3716,46.4182,46.3483,46.3949,1160745.0
2017-01-31 09:40:00,59.69,59.72,59.65,59.7,643570.0,46.4027,46.426,46.3716,46.4105,643570.0
2017-01-31 09:50:00,59.7,59.72,59.65,59.71,366212.0,46.4105,46.426,46.3716,46.4182,366212.0
2017-01-31 10:00:00,59.71,59.74,59.58,59.61,990119.0,46.4182,46.4416,46.3172,46.3405,990119.0
2017-01-31 10:10:00,59.6,59.64,59.55,59.64,380149.0,46.3327,46.3638,46.2939,46.3638,380149.0
2017-01-31 10:20:00,59.64,59.7,59.63,59.64,904042.0,46.3638,46.4105,46.3561,46.3638,904042.0
2017-01-31 10:30:00,59.64,59.68,59.63,59.64,272615.0,46.3638,46.3949,46.3561,46.3638,272615.0
2017-01-31 10:40:00,59.64,59.64,59.57,59.58,244763.0,46.3638,46.3638,46.3094,46.3172,244763.0
2017-01-31 10:50:00,59.58,59.63,59.56,59.62,288374.0,46.3172,46.3561,46.3016,46.3483,288374.0
2017-01-31 11:00:00,59.62,59.66,59.59,59.61,403037.0,46.3483,46.3794,46.325,46.3405,403037.0
2017-01-31 11:10:00,59.61,59.64,59.58,59.59,455263.0,46.3405,46.3638,46.3172,46.325,455263.0
2017-01-31 11:20:00,59.59,59.61,59.48,59.48,1982986.0,46.325,46.3405,46.2394,46.2394,1982986.0
2017-01-31 11:30:00,59.48,59.54,59.39,59.48,737615.0,46.2394,46.2861,46.1695,46.2394,737615.0
2017-01-31 11:40:00,59.48,59.51,59.47,59.47,283203.0,46.2394,46.2628,46.2317,46.2317,283203.0
2017-01-31 11:50:00,59.47,59.51,59.47,59.48,349177.0,46.2317,46.2628,46.2317,46.2394,349177.0
2017-01-31 12:00:00,59.48,59.53,59.48,59.53,144363.0,46.2394,46.2783,46.2394,46.2783,144363.0
2017-01-31 12:10:00,59.52,59.55,59.51,59.51,313996.0,46.2705,46.2939,46.2628,46.2628,313996.0
2017-01-31 12:20:00,59.51,59.51,59.47,59.48,166243.0,46.2628,46.2628,46.2317,46.2394,166243.0
2017-01-31 12:30:00,59.48,59.49,59.47,59.49,138065.0,46.2394,46.2472,46.2317,46.2472,138065.0
2017-01-31 12:40:00,59.49,59.52,59.48,59.51,206702.0,46.2472,46.2705,46.2394,46.2628,206702.0
2017-01-31 12:50:00,59.5,59.51,59.47,59.49,147665.0,46.255,46.2628,46.2317,46.2472,147665.0
2017-01-31 13:00:00,59.5,59.5,59.47,59.49,121488.0,46.255,46.255,46.2317,46.2472,121488.0
2017-01-31 13:10:00,59.49,59.49,59.44,59.45,103570.0,46.2472,46.2472,46.2084,46.2161,103570.0
2017-01-31 13:20:00,59.45,59.52,59.45,59.51,117389.0,46.2161,46.2705,46.2161,46.2628,117389.0
2017-01-31 13:30:00,59.52,59.54,59.5,59.52,187438.0,46.2705,46.2861,46.255,46.2705,187438.0
2017-01-31 13:40:00,59.53,59.53,59.49,59.5,155376.0,46.2783,46.2783,46.2472,46.255,155376.0
2017-01-31 13:50:00,59.5,59.52,59.47,59.49,130023.0,46.255,46.2705,46.2317,46.2472,130023.0
2017-01-31 14:00:00,59.48,59.51,59.47,59.5,219613.0,46.2394,46.2628,46.2317,46.255,219613.0
2017-01-31 14:10:00,59.51,59.56,59.5,59.56,164613.0,46.2628,46.3016,46.255,46.3016,164613.0
2017-01-31 14:20:00,59.55,59.63,59.55,59.63,1490955.0,46.2939,46.3561,46.2939,46.3561,1490955.0
2017-01-31 14:30:00,59.63,59.63,59.6,59.63,872156.0,46.3561,46.3561,46.3327,46.3561,872156.0
2017-01-31 14:40:00,59.63,59.64,59.62,59.64,751344.0,46.3561,46.3638,46.3483,46.3638,751344.0
2017-01-31 14:50:00,59.64,59.66,59.62,59.66,363751.0,46.3638,46.3794,46.3483,46.3794,363751.0
2017-01-31 15:00:00,59.66,59.68,59.64,59.64,573038.0,46.3794,46.3949,46.3638,46.3638,573038.0
2017-01-31 15:10:00,59.64,59.68,59.64,59.65,503100.0,46.3638,46.3949,46.3638,46.3716,503100.0
2017-01-31 15:20:00,59.65,59.67,59.62,59.62,626476.0,46.3716,46.3872,46.3483,46.3483,626476.0
2017-01-31 15:30:00,59.63,59.66,59.62,59.65,421612.0,46.3561,46.3794,46.3483,46.3716,421612.0
2017-01-31 15:40:00,59.65,59.69,59.64,59.65,789296.0,46.3716,46.4027,46.3638,46.3716,789296.0
2017-01-31 15:50:00,59.65,59.66,59.6,59.63,3818745.0,46.3716,46.3794,46.3327,46.3561,3818745.0
2017-02-01 09:30:00,60.0,60.03,59.98,59.98,813981.0,46.6437,46.667,46.6281,46.6281,813981.0
2017-02-01 09:40:00,59.98,59.99,59.96,59.99,675376.0,46.6281,46.6359,46.6126,46.6359,675376.0
2017-02-01 09:50:00,59.99,60.0,59.91,59.91,831263.0,46.6359,46.6437,46.5737,46.5737,831263.0
2017-02-01 10:00:00,59.92,59.92,59.78,59.8,1008823.0,46.5815,46.5815,46.4727,46.4882,1008823.0
2017-02-01 10:10:00,59.81,59.81,59.77,59.8,506562.0,46.496,46.496,46.4649,46.4882,506562.0
2017-02-01 10:20:00,59.8,59.82,59.79,59.8,200726.0,46.4882,46.5038,46.4804,46.4882,200726.0
2017-02-01 10:30:00,59.8,59.82,59.72,59.72,455704.0,46.4882,46.5038,46.426,46.426,455704.0
2017-02-01 10:40:00,59.72,59.77,59.71,59.76,384214.0,46.426,46.4649,46.4182,46.4571,384214.0
2017-02-01 10:50:00,59.77,59.81,59.74,59.75,517250.0,46.4649,46.496,46.4416,46.4493,517250.0
2017-02-01 11:00:00,59.76,59.79,59.75,59.75,542963.0,46.4571,46.4804,46.4493,46.4493,542963.0
2017-02-01 11:10:00,59.75,59.81,59.75,59.8,221527.0,46.4493,46.496,46.4493,46.4882,221527.0
2017-02-01 11:20:00,59.79,59.81,59.72,59.75,307447.0,46.4804,46.496,46.426,46.4493,307447.0
2017-02-01 11:30:00,59.75,59.77,59.73,59.76,450913.0,46.4493,46.4649,46.4338,46.4571,450913.0
2017-02-01 11:40:00,59.76,59.78,59.73,59.73,247360.0,46.4571,46.4727,46.4338,46.4338,247360.0
2017-02-01 11:50:00,59.73,59.78,59.71,59.77,242185.0,46.4338,46.4727,46.4182,46.4649,242185.0
2017-02-01 12:00:00,59.78,59.79,59.76,59.77,105359.0,46.4727,46.4804,46.4571,46.4649,105359.0
2017-02-01 12:10:00,59.77,59.78,59.74,59.75,151875.0,46.4649,46.4727,46.4416,46.4493,151875.0
2017-02-01 12:20:00,59.74,59.77,59.73,59.77,142157.0,46.4416,46.4649,46.4338,46.4649,142157.0
2017-02-01 12:30:00,59.77,59.81,59.76,59.8,129613.0,46.4649,46.496,46.4571,46.4882,129613.0
2017-02-01 12:40:00,59.8,59.83,59.79,59.82,171656.0,46.4882,46.5115,46.4804,46.5038,171656.0
2017-02-01 12:50:00,59.81,59.83,59.79,59.8,244278.0,46.496,46.5115,46.4804,46.4882,244278.0
2017-02-01 13:00:00,59.8,59.85,59.79,59.85,153218.0,46.4882,46.5271,46.4804,46.5271,153218.0
2017-02-01 13:10:00,59.84,59.84,59.81,59.84,206207.0,46.5193,46.5193,46.496,46.5193,206207.0
2017-02-01 13:20:00,59.83,59.84,59.81,59.82,92001.0,46.5115,46.5193,46.496,46.5038,92001.0
2017-02-01 13:30:00,59.82,59.84,59.81,59.82,193284.0,46.5038,46.5193,46.496,46.5038,193284.0
2017-02-01 13:40:00,59.81,59.83,59.8,59.81,171134.0,46.496,46.5115,46.4882,46.496,171134.0
2017-02-01 13:50:00,59.81,59.82,59.73,59.78,439721.0,46.496,46.5038,46.4338,46.4727,439721.0
2017-02-01 14:00:00,59.77,59.96,59.74,59.88,1112649.0,46.4649,46.6126,46.4416,46.5504,1112649.0
2017-02-01 14:10:00,59.88,59.95,59.85,59.93,852274.0,46.5504,46.6048,46.5271,46.5893,852274.0
2017-02-01 14:20:00,59.93,59.98,59.92,59.97,392643.0,46.5893,46.6281,46.5815,46.6204,392643.0
2017-02-01 14:30:00,59.97,59.99,59.91,59.93,409207.0,46.6204,46.6359,46.5737,46.5893,409207.0
2017-02-01 14:40:00,59.93,59.95,59.9,59.93,307715.0,46.5893,46.6048,46.566,46.5893,307715.0
2017-02-01 14:50:00,59.93,59.94,59.9,59.94,229992.0,46.5893,46.597,46.566,46.597,229992.0
2017-02-01 15:00:00,59.93,59.96,59.91,59.94,964236.0,46.5893,46.6126,46.5737,46.597,964236.0
2017-02-01 15:10:00,59.94,59.96,59.92,59.93,723332.0,46.597,46.6126,46.5815,46.5893,723332.0
2017-02-01 15:20:00,59.93,59.96,59.92,59.95,322237.0,46.5893,46.6126,46.5815,46.6048,322237.0
2017-02-01 15:30:00,59.94,59.96,59.92,59.96,1288818.0,46.597,46.6126,46.5815,46.6126,1288818.0
2017-02-01 15:40:00,59.95,59.97,59.92,59.93,715521.0,46.6048,46.6204,46.5815,46.5893,715521.0
2017-02-01 15:50:00,59.93,59.94,59.83,59.87,5699463.0,46.5893,46.597,46.5115,46.5426,5699463.0
2017-02-02 09:30:00,59.93,59.96,59.89,59.93,1145744.0,46.5893,46.6126,46.5582,46.5893,1145744.0
2017-02-02 09:40:00,59.93,59.97,59.9,59.97,478255.0,46.5893,46.6204,46.566,46.6204,478255.0
2017-02-02 09:50:00,59.96,59.99,59.94,59.97,621376.0,46.6126,46.6359,46.597,46.6204,621376.0
2017-02-02 10:00:00,59.98,59.98,59.93,59.94,169279.0,46.6281,46.6281,46.5893,46.597,169279.0
2017-02-02 10:10:00,59.94,59.98,59.94,59.98,487168.0,46.597,46.6281,46.597,46.6281,487168.0
2017-02-02 10:20:00,59.98,59.99,59.93,59.93,292489.0,46.6281,46.6359,46.5893,46.5893,292489.0
2017-02-02 10:30:00,59.94,59.95,59.9,59.91,290372.0,46.597,46.6048,46.566,46.5737,290372.0
2017-02-02 10:40:00,59.9,59.91,59.87,59.9,264335.0,46.566,46.5737,46.5426,46.566,264335.0
2017-02-02 10:50:00,59.89,59.95,59.88,59.94,194581.0,46.5582,46.6048,46.5504,46.597,194581.0
2017-02-02 11:00:00,59.94,59.98,59.94,59.95,213615.0,46.597,46.6281,46.597,46.6048,213615.0
2017-02-02 11:10:00,59.95,59.96,59.89,59.91,278962.0,46.6048,46.6126,46.5582,46.5737,278962.0
2017-02-02 11:20:00,59.9,59.92,59.86,59.86,198429.0,46.566,46.5815,46.5349,46.5349,198429.0
2017-02-02 11:30:00,59.86,59.88,59.84,59.85,422488.0,46.5349,46.5504,46.5193,46.5271,422488.0
2017-02-02 11:40:00,59.85,59.86,59.79,59.81,223096.0,46.5271,46.5349,46.4804,46.496,223096.0
2017-02-02 11:50:00,59.8,59.81,59.75,59.76,184201.0,46.4882,46.496,46.4493,46.4571,184201.0
2017-02-02 12:00:00,59.76,59.79,59.75,59.76,193746.0,46.4571,46.4804,46.4493,46.4571,193746.0
2017-02-02 12:10:00,59.76,59.8,59.75,59.79,196174.0,46.4571,46.4882,46.4493,46.4804,196174.0
2017-02-02 12:20:00,59.79,59.79,59.76,59.78,184073.0,46.4804,46.4804,46.4571,46.4727,184073.0
2017-02-02 12:30:00,59.78,59.81,59.77,59.8,139321.0,46.4727,46.496,46.4649,46.4882,139321.0
2017-02-02 12:40:00,59.8,59.83,59.8,59.82,125350.0,46.4882,46.5115,46.4882,46.5038,125350.0
2017-02-02 12:50:00,59.82,59.84,59.82,59.84,154738.0,46.5038,46.5193,46.5038,46.5193,154738.0
2017-02-02 13:00:00,59.84,59.85,59.83,59.85,135344.0,46.5193,46.5271,46.5115,46.5271,135344.0
2017-02-02 13:10:00,59.85,59.86,59.82,59.82,80195.0,46.5271,46.5349,46.5038,46.5038,80195.0
2017-02-02 13:20:00,59.82,59.83,59.81,59.83,150450.0,46.5038,46.5115,46.496,46.5115,150450.0
2017-02-02 13:30:00,59.83,59.84,59.82,59.83,285578.0,46.5115,46.5193,46.5038,46.5115,285578.0
2017-02-02 13:40:00,59.83,59.89,59.82,59.86,512881.0,46.5115,46.5582,46.5038,46.5349,512881.0
2017-02-02 13:50:00,59.87,59.88,59.84,59.84,296911.0,46.5426,46.5504,46.5193,46.5193,296911.0
2017-02-02 14:00:00,59.84,59.84,59.8,59.8,225413.0,46.5193,46.5193,46.4882,46.4882,225413.0
2017-02-02 14:10:00,59.8,59.83,59.79,59.8,442290.0,46.4882,46.5115,46.4804,46.4882,442290.0
2017-02-02 14:20:00,59.8,59.81,59.75,59.76,131464.0,46.4882,46.496,46.4493,46.4571,131464.0
2017-02-02 14:30:00,59.76,59.77,59.73,59.75,209131.0,46.4571,46.4649,46.4338,46.4493,209131.0
2017-02-02 14:40:00,59.76,59.78,59.74,59.74,398014.0,46.4571,46.4727,46.4416,46.4416,398014.0
2017-02-02 14:50:00,59.75,59.78,59.74,59.78,122801.0,46.4493,46.4727,46.4416,46.4727,122801.0
2017-02-02 15:00:00,59.78,59.79,59.76,59.78,307983.0,46.4727,46.4804,46.4571,46.4727,307983.0
2017-02-02 15:10:00,59.78,59.81,59.77,59.8,247138.0,46.4727,46.496,46.4649,46.4882,247138.0
2017-02-02 15:20:00,59.8,59.86,59.8,59.85,439141.0,46.4882,46.5349,46.4882,46.5271,439141.0
2017-02-02 15:30:00,59.86,59.86,59.83,59.84,335781.0,46.5349,46.5349,46.5115,46.5193,335781.0
2017-02-02 15:40:00,59.84,59.88,59.83,59.88,529856.0,46.5193,46.5504,46.5115,46.5504,529856.0
2017-02-02 15:50:00,59.88,59.91,59.86,59.88,1473520.0,46.5504,46.5737,46.5349,46.5504,1473520.0
2017-02-03 09:30:00,60.01,60.02,59.96,60.0,488388.0,46.6515,46.6592,46.6126,46.6437,488388.0
2017-02-03 09:40:00,60.0,60.01,59.95,59.97,241181.0,46.6437,46.6515,46.6048,46.6204,241181.0
2017-02-03 09:50:00,59.97,59.97,59.93,59.96,246392.0,46.6204,46.6204,46.5893,46.6126,246392.0
2017-02-03 10:00:00,59.96,60.04,59.95,60.02,199182.0,46.6126,46.6748,46.6048,46.6592,199182.0
2017-02-03 10:10:00,60.02,60.1,60.01,60.1,154260.0,46.6592,46.7214,46.6515,46.7214,154260.0
2017-02-03 10:20:00,60.1,60.17,60.1,60.12,175414.0,46.7214,46.7758,46.7214,46.737,175414.0
2017-02-03 10:30:00,60.13,60.15,60.12,60.13,308526.0,46.7448,46.7603,46.737,46.7448,308526.0
2017-02-03 10:40:00,60.13,60.18,60.12,60.18,261375.0,46.7448,46.7836,46.737,46.7836,261375.0
2017-02-03 10:50:00,60.18,60.18,60.12,60.13,578248.0,46.7836,46.7836,46.737,46.7448,578248.0
2017-02-03 11:00:00,60.13,60.16,60.13,60.15,594120.0,46.7448,46.7681,46.7448,46.7603,594120.0
2017-02-03 11:10:00,60.15,60.16,60.13,60.16,242898.0,46.7603,46.7681,46.7448,46.7681,242898.0
2017-02-03 11:20:00,60.16,60.17,60.11,60.11,499004.0,46.7681,46.7758,46.7292,46.7292,499004.0
2017-02-03 11:30:00,60.12,60.13,60.09,60.11,382511.0,46.737,46.7448,46.7137,46.7292,382511.0
2017-02-03 11:40:00,60.12,60.12,60.09,60.1,106250.0,46.737,46.737,46.7137,46.7214,106250.0
2017-02-03 11:50:00,60.1,60.14,60.09,60.12,140017.0,46.7214,46.7525,46.7137,46.737,140017.0
2017-02-03 12:00:00,60.13,60.16,60.13,60.16,173932.0,46.7448,46.7681,46.7448,46.7681,173932.0
2017-02-03 12:10:00,60.16,60.16,60.14,60.16,73851.0,46.7681,46.7681,46.7525,46.7681,73851.0
2017-02-03 12:20:00,60.16,60.17,60.14,60.15,104817.0,46.7681,46.7758,46.7525,46.7603,104817.0
2017-02-03 12:30:00,60.15,60.17,60.15,60.17,74122.0,46.7603,46.7758,46.7603,46.7758,74122.0
2017-02-03 12:40:00,60.17,60.17,60.15,60.16,74694.0,46.7758,46.7758,46.7603,46.7681,74694.0
2017-02-03 12:50:00,60.15,60.17,60.15,60.16,79367.0,46.7603,46.7758,46.7603,46.7681,79367.0
2017-02-03 13:00:00,60.16,60.16,60.15,60.16,83944.0,46.7681,46.7681,46.7603,46.7681,83944.0
2017-02-03 13:10:00,60.16,60.16,60.14,60.15,134753.0,46.7681,46.7681,46.7525,46.7603,134753.0
2017-02-03 13:20:00,60.15,60.15,60.12,60.14,163114.0,46.7603,46.7603,46.737,46.7525,163114.0
2017-02-03 13:30:00,60.13,60.13,60.07,60.1,257347.0,46.7448,46.7448,46.6981,46.7214,257347.0
2017-02-03 13:40:00,60.1,60.1,60.06,60.06,90214.0,46.7214,46.7214,46.6903,46.6903,90214.0
2017-02-03 13:50:00,60.07,60.09,60.05,60.06,476202.0,46.6981,46.7137,46.6826,46.6903,476202.0
2017-02-03 14:00:00,60.07,60.07,60.02,60.04,125463.0,46.6981,46.6981,46.6592,46.6748,125463.0
2017-02-03 14:10:00,60.03,60.07,60.03,60.04,126697.0,46.667,46.6981,46.667,46.6748,126697.0
2017-02-03 14:20:00,60.05,60.06,60.03,60.05,136887.0,46.6826,46.6903,46.667,46.6826,136887.0
2017-02-03 14:30:00,60.04,60.07,60.04,60.07,143670.0,46.6748,46.6981,46.6748,46.6981,143670.0
2017-02-03 14:40:00,60.07,60.07,60.04,60.06,253010.0,46.6981,46.6981,46.6748,46.6903,253010.0
2017-02-03 14:50:00,60.06,60.08,60.05,60.08,212821.0,46.6903,46.7059,46.6826,46.7059,212821.0
2017-02-03 15:00:00,60.08,60.09,60.06,60.09,187501.0,46.7059,46.7137,46.6903,46.7137,187501.0
2017-02-03 15:10:00,60.08,60.09,60.07,60.09,795817.0,46.7059,46.7137,46.6981,46.7137,795817.0
2017-02-03 15:20:00,60.08,60.1,60.07,60.09,146832.0,46.7059,46.7214,46.6981,46.7137,146832.0
2017-02-03 15:30:00,60.09,60.11,60.08,60.1,220002.0,46.7137,46.7292,46.7059,46.7214,220002.0
2017-02-03 15:40:00,60.11,60.12,60.08,60.09,813042.0,46.7292,46.737,46.7059,46.7137,813042.0
2017-02-03 15:50:00,60.08,60.14,60.08,60.13,1616809.0,46.7059,46.7525,46.7059,46.7448,1616809.0
2017-02-06 09:30:00,59.52,59.62,59.52,59.62,780140.0,46.2705,46.3483,46.2705,46.3483,780140.0
2017-02-06 09:40:00,59.62,59.62,59.56,59.57,598574.0,46.3483,46.3483,46.3016,46.3094,598574.0
2017-02-06 09:50:00,59.57,59.63,59.54,59.62,628415.0,46.3094,46.3561,46.2861,46.3483,628415.0
2017-02-06 10:00:00,59.62,59.62,59.55,59.56,185892.0,46.3483,46.3483,46.2939,46.3016,185892.0
2017-02-06 10:10:00,59.56,59.59,59.53,59.55,380448.0,46.3016,46.325,46.2783,46.2939,380448.0
2017-02-06 10:20:00,59.56,59.61,59.55,59.61,236983.0,46.3016,46.3405,46.2939,46.3405,236983.0
2017-02-06 10:30:00,59.6,59.61,59.55,59.57,220415.0,46.3327,46.3405,46.2939,46.3094,220415.0
2017-02-06 10:40:00,59.56,59.58,59.53,59.54,297532.0,46.3016,46.3172,46.2783,46.2861,297532.0
2017-02-06 10:50:00,59.54,59.55,59.52,59.54,327927.0,46.2861,46.2939,46.2705,46.2861,327927.0
2017-02-06 11:00:00,59.54,59.59,59.53,59.58,358069.0,46.2861,46.325,46.2783,46.3172,358069.0
2017-02-06 11:10:00,59.58,59.61,59.57,59.6,504125.0,46.3172,46.3405,46.3094,46.3327,504125.0
2017-02-06 11:20:00,59.6,59.63,59.57,59.58,592759.0,46.3327,46.3561,46.3094,46.3172,592759.0
2017-02-06 11:30:00,59.58,59.59,59.54,59.57,604191.0,46.3172,46.325,46.2861,46.3094,604191.0
2017-02-06 11:40:00,59.56,59.57,59.53,59.54,223448.0,46.3016,46.3094,46.2783,46.2861,223448.0
2017-02-06 11:50:00,59.54,59.56,59.53,59.55,105071.0,46.2861,46.3016,46.2783,46.2939,105071.0
2017-02-06 12:00:00,59.55,59.55,59.53,59.53,90553.0,46.2939,46.2939,46.2783,46.2783,90553.0
2017-02-06 12:10:00,59.53,59.55,59.52,59.54,132321.0,46.2783,46.2939,46.2705,46.2861,132321.0
2017-02-06 12:20:00,59.54,59.55,59.53,59.55,93964.0,46.2861,46.2939,46.2783,46.2939,93964.0
2017-02-06 12:30:00,59.55,59.56,59.53,59.55,246980.0,46.2939,46.3016,46.2783,46.2939,246980.0
2017-02-06 12:40:00,59.55,59.56,59.53,59.54,204072.0,46.2939,46.3016,46.2783,46.2861,204072.0
2017-02-06 12:50:00,59.55,59.57,59.53,59.54,169764.0,46.2939,46.3094,46.2783,46.2861,169764.0
2017-02-06 13:00:00,59.54,59.55,59.5,59.52,454194.0,46.2861,46.2939,46.255,46.2705,454194.0
2017-02-06 13:10:00,59.52,59.52,59.49,59.51,297964.0,46.2705,46.2705,46.2472,46.2628,297964.0
2017-02-06 13:20:00,59.51,59.52,59.49,59.51,114595.0,46.2628,46.2705,46.2472,46.2628,114595.0
2017-02-06 13:30:00,59.5,59.53,59.48,59.52,139195.0,46.255,46.2783,46.2394,46.2705,139195.0
2017-02-06 13:40:00,59.53,59.56,59.52,59.55,156244.0,46.2783,46.3016,46.2705,46.2939,156244.0
2017-02-06 13:50:00,59.56,59.6,59.55,59.6,96357.0,46.3016,46.3327,46.2939,46.3327,96357.0
2017-02-06 14:00:00,59.6,59.61,59.59,59.61,481639.0,46.3327,46.3405,46.325,46.3405,481639.0
2017-02-06 14:10:00,59.6,59.62,59.59,59.62,264483.0,46.3327,46.3483,46.325,46.3483,264483.0
2017-02-06 14:20:00,59.61,59.64,59.61,59.64,269306.0,46.3405,46.3638,46.3405,46.3638,269306.0
2017-02-06 14:30:00,59.64,59.66,59.63,59.64,133407.0,46.3638,46.3794,46.3561,46.3638,133407.0
2017-02-06 14:40:00,59.63,59.64,59.62,59.63,200416.0,46.3561,46.3638,46.3483,46.3561,200416.0
2017-02-06 14:50:00,59.63,59.63,59.59,59.61,356834.0,46.3561,46.3561,46.325,46.3405,356834.0
2017-02-06 15:00:00,59.61,59.63,59.61,59.62,228786.0,46.3405,46.3561,46.3405,46.3483,228786.0
2017-02-06 15:10:00,59.62,59.64,59.61,59.63,289401.0,46.3483,46.3638,46.3405,46.3561,289401.0
2017-02-06 15:20:00,59.64,59.65,59.62,59.65,208324.0,46.3638,46.3716,46.3483,46.3716,208324.0
2017-02-06 15:30:00,59.65,59.68,59.64,59.68,296757.0,46.3716,46.3949,46.3638,46.3949,296757.0
2017-02-06 15:40:00,59.68,59.68,59.65,59.66,421064.0,46.3949,46.3949,46.3716,46.3794,421064.0
2017-02-06 15:50:00,59.66,59.7,59.65,59.69,1789221.0,46.3794,46.4105,46.3716,46.4027,1789221.0
2017-02-07 09:30:00,59.58,59.61,59.55,59.59,435891.0,46.3172,46.3405,46.2939,46.325,435891.0
2017-02-07 09:40:00,59.59,59.62,59.57,59.6,254140.0,46.325,46.3483,46.3094,46.3327,254140.0
2017-02-07 09:50:00,59.6,59.6,59.56,59.58,307887.0,46.3327,46.3327,46.3016,46.3172,307887.0
2017-02-07 10:00:00,59.58,59.58,59.53,59.56,655068.0,46.3172,46.3172,46.2783,46.3016,655068.0
2017-02-07 10:10:00,59.56,59.6,59.55,59.6,237504.0,46.3016,46.3327,46.2939,46.3327,237504.0
2017-02-07 10:20:00,59.6,59.61,59.56,59.58,305857.0,46.3327,46.3405,46.3016,46.3172,305857.0
2017-02-07 10:30:00,59.58,59.59,59.55,59.59,234638.0,46.3172,46.325,46.2939,46.325,234638.0
2017-02-07 10:40:00,59.59,59.61,59.57,59.61,356559.0,46.325,46.3405,46.3094,46.3405,356559.0
2017-02-07 10:50:00,59.61,59.61,59.56,59.59,235721.0,46.3405,46.3405,46.3016,46.325,235721.0
2017-02-07 11:00:00,59.59,59.62,59.58,59.6,328907.0,46.325,46.3483,46.3172,46.3327,328907.0
2017-02-07 11:10:00,59.6,59.61,59.57,59.59,268131.0,46.3327,46.3405,46.3094,46.325,268131.0
2017-02-07 11:20:00,59.58,59.59,59.54,59.55,283929.0,46.3172,46.325,46.2861,46.2939,283929.0
2017-02-07 11:30:00,59.55,59.59,59.53,59.55,399094.0,46.2939,46.325,46.2783,46.2939,399094.0
2017-02-07 11:40:00,59.55,59.6,59.54,59.6,212764.0,46.2939,46.3327,46.2861,46.3327,212764.0
2017-02-07 11:50:00,59.6,59.63,59.59,59.61,860587.0,46.3327,46.3561,46.325,46.3405,860587.0
2017-02-07 12:00:00,59.61,59.64,59.6,59.62,107366.0,46.3405,46.3638,46.3327,46.3483,107366.0
2017-02-07 12:10:00,59.62,59.65,59.61,59.63,384972.0,46.3483,46.3716,46.3405,46.3561,384972.0
2017-02-07 12:20:00,59.63,59.63,59.59,59.6,192485.0,46.3561,46.3561,46.325,46.3327,192485.0
2017-02-07 12:30:00,59.6,59.62,59.58,59.61,94071.0,46.3327,46.3483,46.3172,46.3405,94071.0
2017-02-07 12:40:00,59.61,59.61,59.55,59.55,125861.0,46.3405,46.3405,46.2939,46.2939,125861.0
2017-02-07 12:50:00,59.55,59.57,59.53,59.54,89491.0,46.2939,46.3094,46.2783,46.2861,89491.0
2017-02-07 13:00:00,59.54,59.6,59.54,59.6,65982.0,46.2861,46.3327,46.2861,46.3327,65982.0
2017-02-07 13:10:00,59.6,59.65,59.6,59.64,103096.0,46.3327,46.3716,46.3327,46.3638,103096.0
2017-02-07 13:20:00,59.65,59.65,59.61,59.62,168512.0,46.3716,46.3716,46.3405,46.3483,168512.0
2017-02-07 13:30:00,59.62,59.65,59.61,59.65,261894.0,46.3483,46.3716,46.3405,46.3716,261894.0
2017-02-07 13:40:00,59.64,59.65,59.61,59.62,120625.0,46.3638,46.3716,46.3405,46.3483,120625.0
2017-02-07 13:50:00,59.62,59.65,59.61,59.63,118278.0,46.3483,46.3716,46.3405,46.3561,118278.0
2017-02-07 14:00:00,59.62,59.63,59.59,59.59,243014.0,46.3483,46.3561,46.325,46.325,243014.0
2017-02-07 14:10:00,59.6,59.62,59.58,59.6,140697.0,46.3327,46.3483,46.3172,46.3327,140697.0
2017-02-07 14:20:00,59.6,59.61,59.58,59.61,93725.0,46.3327,46.3405,46.3172,46.3405,93725.0
2017-02-07 14:30:00,59.61,59.64,59.6,59.61,166651.0,46.3405,46.3638,46.3327,46.3405,166651.0
2017-02-07 14:40:00,59.6,59.63,59.59,59.62,242548.0,46.3327,46.3561,46.325,46.3483,242548.0
2017-02-07 14:50:00,59.62,59.63,59.61,59.63,201192.0,46.3483,46.3561,46.3405,46.3561,201192.0
2017-02-07 15:00:00,59.63,59.68,59.62,59.66,242476.0,46.3561,46.3949,46.3483,46.3794,242476.0
2017-02-07 15:10:00,59.67,59.67,59.64,59.66,203639.0,46.3872,46.3872,46.3638,46.3794,203639.0
2017-02-07 15:20:00,59.66,59.66,59.62,59.63,233212.0,46.3794,46.3794,46.3483,46.3561,233212.0
2017-02-07 15:30:00,59.63,59.64,59.61,59.62,388628.0,46.3561,46.3638,46.3405,46.3483,388628.0
2017-02-07 15:40:00,59.62,59.62,59.59,59.6,273228.0,46.3483,46.3483,46.325,46.3327,273228.0
2017-02-07 15:50:00,59.6,59.64,59.58,59.64,918119.0,46.3327,46.3638,46.3172,46.3638,918119.0
2017-02-08 09:30:00,59.59,59.62,59.52,59.54,1183282.0,46.325,46.3483,46.2705,46.2861,1183282.0
2017-02-08 09:40:00,59.55,59.59,59.53,59.54,343621.0,46.2939,46.325,46.2783,46.2861,343621.0
2017-02-08 09:50:00,59.54,59.57,59.52,59.56,393230.0,46.2861,46.3094,46.2705,46.3016,393230.0
2017-02-08 10:00:00,59.56,59.57,59.53,59.55,278131.0,46.3016,46.3094,46.2783,46.2939,278131.0
2017-02-08 10:10:00,59.54,59.62,59.53,59.59,267569.0,46.2861,46.3483,46.2783,46.325,267569.0
2017-02-08 10:20:00,59.6,59.61,59.58,59.6,145774.0,46.3327,46.3405,46.3172,46.3327,145774.0
2017-02-08 10:30:00,59.59,59.61,59.57,59.59,197338.0,46.325,46.3405,46.3094,46.325,197338.0
2017-02-08 10:40:00,59.59,59.68,59.56,59.67,521143.0,46.325,46.3949,46.3016,46.3872,521143.0
2017-02-08 10:50:00,59.68,59.73,59.66,59.73,251434.0,46.3949,46.4338,46.3794,46.4338,251434.0
2017-02-08 11:00:00,59.73,59.78,59.72,59.75,304566.0,46.4338,46.4727,46.426,46.4493,304566.0
2017-02-08 11:10:00,59.75,59.77,59.73,59.76,294873.0,46.4493,46.4649,46.4338,46.4571,294873.0
2017-02-08 11:20:00,59.76,59.79,59.74,59.76,330327.0,46.4571,46.4804,46.4416,46.4571,330327.0
2017-02-08 11:30:00,59.76,59.78,59.71,59.74,509415.0,46.4571,46.4727,46.4182,46.4416,509415.0
2017-02-08 11:40:00,59.74,59.76,59.71,59.73,265470.0,46.4416,46.4571,46.4182,46.4338,265470.0
2017-02-08 11:50:00,59.73,59.75,59.72,59.74,84721.0,46.4338,46.4493,46.426,46.4416,84721.0
2017-02-08 12:00:00,59.75,59.8,59.75,59.79,135381.0,46.4493,46.4882,46.4493,46.4804,135381.0
2017-02-08 12:10:00,59.79,59.8,59.77,59.79,92460.0,46.4804,46.4882,46.4649,46.4804,92460.0
2017-02-08 12:20:00,59.78,59.8,59.76,59.77,97323.0,46.4727,46.4882,46.4571,46.4649,97323.0
2017-02-08 12:30:00,59.77,59.78,59.75,59.77,70144.0,46.4649,46.4727,46.4493,46.4649,70144.0
2017-02-08 12:40:00,59.76,59.77,59.74,59.76,92562.0,46.4571,46.4649,46.4416,46.4571,92562.0
2017-02-08 12:50:00,59.76,59.77,59.75,59.75,93042.0,46.4571,46.4649,46.4493,46.4493,93042.0
2017-02-08 13:00:00,59.75,59.76,59.72,59.76,170127.0,46.4493,46.4571,46.426,46.4571,170127.0
2017-02-08 13:10:00,59.76,59.76,59.71,59.73,105975.0,46.4571,46.4571,46.4182,46.4338,105975.0
2017-02-08 13:20:00,59.73,59.73,59.7,59.72,96977.0,46.4338,46.4338,46.4105,46.426,96977.0
2017-02-08 13:30:00,59.72,59.73,59.7,59.73,176321.0,46.426,46.4338,46.4105,46.4338,176321.0
2017-02-08 13:40:00,59.73,59.76,59.71,59.75,249844.0,46.4338,46.4571,46.4182,46.4493,249844.0
2017-02-08 13:50:00,59.74,59.76,59.74,59.76,263476.0,46.4416,46.4571,46.4416,46.4571,263476.0
2017-02-08 14:00:00,59.76,59.76,59.74,59.75,253460.0,46.4571,46.4571,46.4416,46.4493,253460.0
2017-02-08 14:10:00,59.75,59.77,59.74,59.77,68424.0,46.4493,46.4649,46.4416,46.4649,68424.0
2017-02-08 14:20:00,59.76,59.78,59.76,59.77,251799.0,46.4571,46.4727,46.4571,46.4649,251799.0
2017-02-08 14:30:00,59.77,59.78,59.76,59.77,200947.0,46.4649,46.4727,46.4571,46.4649,200947.0
2017-02-08 14:40:00,59.77,59.78,59.76,59.77,204012.0,46.4649,46.4727,46.4571,46.4649,204012.0
2017-02-08 14:50:00,59.78,59.79,59.76,59.77,150873.0,46.4727,46.4804,46.4571,46.4649,150873.0
2017-02-08 15:00:00,59.78,59.79,59.74,59.79,390816.0,46.4727,46.4804,46.4416,46.4804,390816.0
2017-02-08 15:10:00,59.79,59.79,59.77,59.78,96991.0,46.4804,46.4804,46.4649,46.4727,96991.0
2017-02-08 15:20:00,59.79,59.81,59.77,59.8,132880.0,46.4804,46.496,46.4649,46.4882,132880.0
2017-02-08 15:30:00,59.8,59.81,59.79,59.8,226554.0,46.4882,46.496,46.4804,46.4882,226554.0
2017-02-08 15:40:00,59.8,59.81,59.78,59.79,428967.0,46.4882,46.496,46.4727,46.4804,428967.0
2017-02-08 15:50:00,59.79,59.8,59.75,59.77,1114190.0,46.4804,46.4882,46.4493,46.4649,1114190.0
2017-02-09 09:30:00,59.83,59.87,59.82,59.86,433908.0,46.5115,46.5426,46.5038,46.5349,433908.0
2017-02-09 09:40:00,59.85,59.88,59.83,59.86,295170.0,46.5271,46.5504,46.5115,46.5349,295170.0
2017-02-09 09:50:00,59.87,59.89,59.77,59.8,745536.0,46.5426,46.5582,46.4649,46.4882,745536.0
2017-02-09 10:00:00,59.8,59.81,59.76,59.77,428208.0,46.4882,46.496,46.4571,46.4649,428208.0
2017-02-09 10:10:00,59.78,59.83,59.75,59.83,217863.0,46.4727,46.5115,46.4493,46.5115,217863.0
2017-02-09 10:20:00,59.82,59.86,59.8,59.86,285678.0,46.5038,46.5349,46.4882,46.5349,285678.0
2017-02-09 10:30:00,59.86,59.88,59.82,59.87,305087.0,46.5349,46.5504,46.5038,46.5426,305087.0
2017-02-09 10:40:00,59.87,59.94,59.86,59.94,171250.0,46.5426,46.597,46.5349,46.597,171250.0
2017-02-09 10:50:00,59.94,59.95,59.91,59.91,399186.0,46.597,46.6048,46.5737,46.5737,399186.0
2017-02-09 11:00:00,59.91,59.92,59.87,59.87,462059.0,46.5737,46.5815,46.5426,46.5426,462059.0
2017-02-09 11:10:00,59.87,59.94,59.87,59.94,336369.0,46.5426,46.597,46.5426,46.597,336369.0
2017-02-09 11:20:00,59.94,60.02,59.93,59.99,336959.0,46.597,46.6592,46.5893,46.6359,336959.0
2017-02-09 11:30:00,59.99,60.0,59.92,59.94,900437.0,46.6359,46.6437,46.5815,46.597,900437.0
2017-02-09 11:40:00,59.93,59.94,59.91,59.92,227849.0,46.5893,46.597,46.5737,46.5815,227849.0
2017-02-09 11:50:00,59.91,59.92,59.88,59.89,269210.0,46.5737,46.5815,46.5504,46.5582,269210.0
2017-02-09 12:00:00,59.89,59.94,59.89,59.94,126390.0,46.5582,46.597,46.5582,46.597,126390.0
2017-02-09 12:10:00,59.94,59.97,59.94,59.95,96380.0,46.597,46.6204,46.597,46.6048,96380.0
2017-02-09 12:20:00,59.96,59.96,59.93,59.94,370587.0,46.6126,46.6126,46.5893,46.597,370587.0
2017-02-09 12:30:00,59.94,59.97,59.93,59.94,70383.0,46.597,46.6204,46.5893,46.597,70383.0
2017-02-09 12:40:00,59.95,59.97,59.94,59.94,70573.0,46.6048,46.6204,46.597,46.597,70573.0
2017-02-09 12:50:00,59.95,59.95,59.92,59.95,98186.0,46.6048,46.6048,46.5815,46.6048,98186.0
2017-02-09 13:00:00,59.94,59.97,59.93,59.94,506868.0,46.597,46.6204,46.5893,46.597,506868.0
2017-02-09 13:10:00,59.95,59.97,59.93,59.96,131962.0,46.6048,46.6204,46.5893,46.6126,131962.0
2017-02-09 13:20:00,59.95,59.97,59.95,59.96,136492.0,46.6048,46.6204,46.6048,46.6126,136492.0
2017-02-09 13:30:00,59.96,59.96,59.94,59.95,80661.0,46.6126,46.6126,46.597,46.6048,80661.0
2017-02-09 13:40:00,59.94,59.98,59.94,59.98,140112.0,46.597,46.6281,46.597,46.6281,140112.0
2017-02-09 13:50:00,59.98,59.98,59.97,59.98,98008.0,46.6281,46.6281,46.6204,46.6281,98008.0
2017-02-09 14:00:00,59.97,59.98,59.95,59.96,122479.0,46.6204,46.6281,46.6048,46.6126,122479.0
2017-02-09 14:10:00,59.96,59.98,59.95,59.97,162726.0,46.6126,46.6281,46.6048,46.6204,162726.0
2017-02-09 14:20:00,59.98,60.0,59.97,59.98,200806.0,46.6281,46.6437,46.6204,46.6281,200806.0
2017-02-09 14:30:00,59.99,60.01,59.98,60.0,158074.0,46.6359,46.6515,46.6281,46.6437,158074.0
2017-02-09 14:40:00,60.0,60.01,59.98,59.99,271252.0,46.6437,46.6515,46.6281,46.6359,271252.0
2017-02-09 14:50:00,59.99,59.99,59.98,59.99,178800.0,46.6359,46.6359,46.6281,46.6359,178800.0
2017-02-09 15:00:00,59.98,60.01,59.98,60.01,224426.0,46.6281,46.6515,46.6281,46.6515,224426.0
2017-02-09 15:10:00,60.01,60.01,59.97,59.99,290155.0,46.6515,46.6515,46.6204,46.6359,290155.0
2017-02-09 15:20:00,59.98,59.99,59.96,59.98,217364.0,46.6281,46.6359,46.6126,46.6281,217364.0
2017-02-09 15:30:00,59.98,59.99,59.96,59.98,319955.0,46.6281,46.6359,46.6126,46.6281,319955.0
2017-02-09 15:40:00,59.98,59.98,59.96,59.97,386271.0,46.6281,46.6281,46.6126,46.6204,386271.0
2017-02-09 15:50:00,59.97,59.99,59.96,59.98,1487564.0,46.6204,46.6359,46.6126,46.6281,1487564.0
2017-02-10 09:30:00,59.93,59.99,59.91,59.98,551647.0,46.5893,46.6359,46.5737,46.6281,551647.0
2017-02-10 09:40:00,59.98,60.03,59.97,60.02,213649.0,46.6281,46.667,46.6204,46.6592,213649.0
2017-02-10 09:50:00,60.02,60.03,59.96,59.98,189233.0,46.6592,46.667,46.6126,46.6281,189233.0
2017-02-10 10:00:00,59.98,60.0,59.96,59.99,226242.0,46.6281,46.6437,46.6126,46.6359,226242.0
2017-02-10 10:10:00,60.0,60.02,59.99,59.99,321018.0,46.6437,46.6592,46.6359,46.6359,321018.0
2017-02-10 10:20:00,59.99,60.02,59.99,60.01,250451.0,46.6359,46.6592,46.6359,46.6515,250451.0
2017-02-10 10:30:00,60.0,60.04,59.99,60.03,170687.0,46.6437,46.6748,46.6359,46.667,170687.0
2017-02-10 10:40:00,60.03,60.04,60.01,60.02,176033.0,46.667,46.6748,46.6515,46.6592,176033.0
2017-02-10 10:50:00,60.02,60.04,60.0,60.03,866617.0,46.6592,46.6748,46.6437,46.667,866617.0
2017-02-10 11:00:00,60.03,60.04,59.99,60.01,261687.0,46.667,46.6748,46.6359,46.6515,261687.0
2017-02-10 11:10:00,60.01,60.05,60.01,60.05,216752.0,46.6515,46.6826,46.6515,46.6826,216752.0
2017-02-10 11:20:00,60.05,60.1,60.04,60.1,315484.0,46.6826,46.7214,46.6748,46.7214,315484.0
2017-02-10 11:30:00,60.1,60.13,60.09,60.11,395050.0,46.7214,46.7448,46.7137,46.7292,395050.0
2017-02-10 11:40:00,60.12,60.15,60.11,60.14,163094.0,46.737,46.7603,46.7292,46.7525,163094.0
2017-02-10 11:50:00,60.14,60.16,60.11,60.16,208729.0,46.7525,46.7681,46.7292,46.7681,208729.0
2017-02-10 12:00:00,60.16,60.16,60.12,60.12,152313.0,46.7681,46.7681,46.737,46.737,152313.0
2017-02-10 12:10:00,60.13,60.14,60.12,60.14,148737.0,46.7448,46.7525,46.737,46.7525,148737.0
2017-02-10 12:20:00,60.13,60.15,60.13,60.15,75213.0,46.7448,46.7603,46.7448,46.7603,75213.0
2017-02-10 12:30:00,60.14,60.17,60.14,60.15,61393.0,46.7525,46.7758,46.7525,46.7603,61393.0
2017-02-10 12:40:00,60.14,60.15,60.12,60.14,110916.0,46.7525,46.7603,46.737,46.7525,110916.0
2017-02-10 12:50:00,60.13,60.14,60.11,60.12,331184.0,46.7448,46.7525,46.7292,46.737,331184.0
2017-02-10 13:00:00,60.12,60.14,60.11,60.12,170716.0,46.737,46.7525,46.7292,46.737,170716.0
2017-02-10 13:10:00,60.11,60.16,60.11,60.14,231124.0,46.7292,46.7681,46.7292,46.7525,231124.0
2017-02-10 13:20:00,60.15,60.16,60.14,60.15,84805.0,46.7603,46.7681,46.7525,46.7603,84805.0
2017-02-10 13:30:00,60.15,60.18,60.14,60.17,341708.0,46.7603,46.7836,46.7525,46.7758,341708.0
2017-02-10 13:40:00,60.16,60.18,60.15,60.16,119701.0,46.7681,46.7836,46.7603,46.7681,119701.0
2017-02-10 13:50:00,60.17,60.17,60.12,60.13,110415.0,46.7758,46.7758,46.737,46.7448,110415.0
2017-02-10 14:00:00,60.13,60.15,60.11,60.14,209819.0,46.7448,46.7603,46.7292,46.7525,209819.0
2017-02-10 14:10:00,60.14,60.15,60.13,60.14,148624.0,46.7525,46.7603,46.7448,46.7525,148624.0
2017-02-10 14:20:00,60.13,60.14,60.12,60.12,186632.0,46.7448,46.7525,46.737,46.737,186632.0
2017-02-10 14:30:00,60.13,60.13,60.1,60.1,367275.0,46.7448,46.7448,46.7214,46.7214,367275.0
2017-02-10 14:40:00,60.1,60.13,60.09,60.13,339986.0,46.7214,46.7448,46.7137,46.7448,339986.0
2017-02-10 14:50:00,60.13,60.13,60.11,60.12,351961.0,46.7448,46.7448,46.7292,46.737,351961.0
2017-02-10 15:00:00,60.12,60.13,60.11,60.11,171429.0,46.737,46.7448,46.7292,46.7292,171429.0
2017-02-10 15:10:00,60.12,60.13,60.11,60.12,212227.0,46.737,46.7448,46.7292,46.737,212227.0
2017-02-10 15:20:00,60.12,60.12,60.1,60.12,199020.0,46.737,46.737,46.7214,46.737,199020.0
2017-02-10 15:30:00,60.12,60.14,60.11,60.14,173915.0,46.737,46.7525,46.7292,46.7525,173915.0
2017-02-10 15:40:00,60.14,60.16,60.11,60.12,598106.0,46.7525,46.7681,46.7292,46.737,598106.0
2017-02-10 15:50:00,60.12,60.15,60.1,60.14,1411837.0,46.737,46.7603,46.7214,46.7525,1411837.0
2017-02-13 09:30:00,60.39,60.43,60.38,60.41,411658.0,46.9469,46.978,46.9391,46.9624,411658.0
2017-02-13 09:40:00,60.41,60.43,60.39,60.41,474644.0,46.9624,46.978,46.9469,46.9624,474644.0
2017-02-13 09:50:00,60.41,60.42,60.36,60.38,330259.0,46.9624,46.9702,46.9236,46.9391,330259.0
2017-02-13 10:00:00,60.38,60.42,60.37,60.4,248606.0,46.9391,46.9702,46.9313,46.9547,248606.0
2017-02-13 10:10:00,60.4,60.4,60.37,60.38,213133.0,46.9547,46.9547,46.9313,46.9391,213133.0
2017-02-13 10:20:00,60.38,60.4,60.37,60.39,174777.0,46.9391,46.9547,46.9313,46.9469,174777.0
2017-02-13 10:30:00,60.38,60.39,60.33,60.35,503907.0,46.9391,46.9469,46.9002,46.9158,503907.0
2017-02-13 10:40:00,60.35,60.37,60.34,60.37,184433.0,46.9158,46.9313,46.908,46.9313,184433.0
2017-02-13 10:50:00,60.37,60.4,60.35,60.4,192224.0,46.9313,46.9547,46.9158,46.9547,192224.0
2017-02-13 11:00:00,60.4,60.41,60.36,60.37,135309.0,46.9547,46.9624,46.9236,46.9313,135309.0
2017-02-13 11:10:00,60.37,60.39,60.36,60.38,254894.0,46.9313,46.9469,46.9236,46.9391,254894.0
2017-02-13 11:20:00,60.37,60.41,60.36,60.38,446897.0,46.9313,46.9624,46.9236,46.9391,446897.0
2017-02-13 11:30:00,60.38,60.39,60.31,60.32,508702.0,46.9391,46.9469,46.8847,46.8925,508702.0
2017-02-13 11:40:00,60.32,60.33,60.31,60.32,135091.0,46.8925,46.9002,46.8847,46.8925,135091.0
2017-02-13 11:50:00,60.32,60.33,60.28,60.33,71100.0,46.8925,46.9002,46.8614,46.9002,71100.0
2017-02-13 12:00:00,60.33,60.37,60.32,60.35,128972.0,46.9002,46.9313,46.8925,46.9158,128972.0
2017-02-13 12:10:00,60.35,60.36,60.33,60.33,132609.0,46.9158,46.9236,46.9002,46.9002,132609.0
2017-02-13 12:20:00,60.34,60.36,60.33,60.36,57919.0,46.908,46.9236,46.9002,46.9236,57919.0
2017-02-13 12:30:00,60.35,60.38,60.35,60.37,82870.0,46.9158,46.9391,46.9158,46.9313,82870.0
2017-02-13 12:40:00,60.38,60.39,60.37,60.38,41977.0,46.9391,46.9469,46.9313,46.9391,41977.0
2017-02-13 12:50:00,60.39,60.41,60.38,60.39,227629.0,46.9469,46.9624,46.9391,46.9469,227629.0
2017-02-13 13:00:00,60.39,60.39,60.37,60.39,35689.0,46.9469,46.9469,46.9313,46.9469,35689.0
2017-02-13 13:10:00,60.38,60.42,60.38,60.41,104366.0,46.9391,46.9702,46.9391,46.9624,104366.0
2017-02-13 13:20:00,60.41,60.44,60.41,60.43,120755.0,46.9624,46.9857,46.9624,46.978,120755.0
2017-02-13 13:30:00,60.44,60.46,60.42,60.45,104041.0,46.9857,47.0013,46.9702,46.9935,104041.0
2017-02-13 13:40:00,60.46,60.46,60.43,60.43,216187.0,47.0013,47.0013,46.978,46.978,216187.0
2017-02-13 13:50:00,60.44,60.46,60.43,60.44,230749.0,46.9857,47.0013,46.978,46.9857,230749.0
2017-02-13 14:00:00,60.45,60.46,60.43,60.46,120376.0,46.9935,47.0013,46.978,47.0013,120376.0
2017-02-13 14:10:00,60.46,60.47,60.44,60.46,156145.0,47.0013,47.0091,46.9857,47.0013,156145.0
2017-02-13 14:20:00,60.47,60.47,60.44,60.46,66396.0,47.0091,47.0091,46.9857,47.0013,66396.0
2017-02-13 14:30:00,60.46,60.46,60.44,60.46,113414.0,47.0013,47.0013,46.9857,47.0013,113414.0
2017-02-13 14:40:00,60.45,60.46,60.43,60.44,179454.0,46.9935,47.0013,46.978,46.9857,179454.0
2017-02-13 14:50:00,60.43,60.44,60.42,60.42,71128.0,46.978,46.9857,46.9702,46.9702,71128.0
2017-02-13 15:00:00,60.42,60.44,60.42,60.44,125935.0,46.9702,46.9857,46.9702,46.9857,125935.0
2017-02-13 15:10:00,60.44,60.44,60.43,60.44,54955.0,46.9857,46.9857,46.978,46.9857,54955.0
2017-02-13 15:20:00,60.44,60.44,60.4,60.42,231556.0,46.9857,46.9857,46.9547,46.9702,231556.0
2017-02-13 15:30:00,60.42,60.42,60.39,60.42,108684.0,46.9702,46.9702,46.9469,46.9702,108684.0
2017-02-13 15:40:00,60.42,60.42,60.38,60.4,595831.0,46.9702,46.9702,46.9391,46.9547,595831.0
2017-02-13 15:50:00,60.39,60.4,60.35,60.38,1442830.0,46.9469,46.9547,46.9158,46.9391,1442830.0
2017-02-14 09:30:00,60.17,60.22,60.17,60.21,612676.0,46.7758,46.8147,46.7758,46.8069,612676.0
2017-02-14 09:40:00,60.21,60.22,60.18,60.18,573480.0,46.8069,46.8147,46.7836,46.7836,573480.0
2017-02-14 09:50:00,60.18,60.21,60.18,60.19,347048.0,46.7836,46.8069,46.7836,46.7914,347048.0
2017-02-14 10:00:00,60.2,60.21,60.04,60.07,1506264.0,46.7992,46.8069,46.6748,46.6981,1506264.0
2017-02-14 10:10:00,60.07,60.2,60.05,60.1,734356.0,46.6981,46.7992,46.6826,46.7214,734356.0
2017-02-14 10:20:00,60.1,60.13,60.04,60.07,469052.0,46.7214,46.7448,46.6748,46.6981,469052.0
2017-02-14 10:30:00,60.07,60.07,59.92,59.98,640857.0,46.6981,46.6981,46.5815,46.6281,640857.0
2017-02-14 10:40:00,59.98,59.98,59.92,59.97,422417.0,46.6281,46.6281,46.5815,46.6204,422417.0
2017-02-14 10:50:00,59.97,60.04,59.95,59.99,303782.0,46.6204,46.6748,46.6048,46.6359,303782.0
2017-02-14 11:00:00,60.0,60.0,59.96,59.99,369547.0,46.6437,46.6437,46.6126,46.6359,369547.0
2017-02-14 11:10:00,59.99,60.05,59.99,60.04,374017.0,46.6359,46.6826,46.6359,46.6748,374017.0
2017-02-14 11:20:00,60.05,60.08,60.04,60.08,498821.0,46.6826,46.7059,46.6748,46.7059,498821.0
2017-02-14 11:30:00,60.08,60.09,60.03,60.05,574529.0,46.7059,46.7137,46.667,46.6826,574529.0
2017-02-14 11:40:00,60.05,60.08,60.04,60.04,201298.0,46.6826,46.7059,46.6748,46.6748,201298.0
2017-02-14 11:50:00,60.04,60.08,60.03,60.07,126910.0,46.6748,46.7059,46.667,46.6981,126910.0
2017-02-14 12:00:00,60.07,60.07,60.03,60.05,89152.0,46.6981,46.6981,46.667,46.6826,89152.0
2017-02-14 12:10:00,60.05,60.07,60.03,60.05,263439.0,46.6826,46.6981,46.667,46.6826,263439.0
2017-02-14 12:20:00,60.04,60.07,60.03,60.05,132669.0,46.6748,46.6981,46.667,46.6826,132669.0
2017-02-14 12:30:00,60.05,60.1,60.04,60.1,265552.0,46.6826,46.7214,46.6748,46.7214,265552.0
2017-02-14 12:40:00,60.1,60.13,60.09,60.11,73899.0,46.7214,46.7448,46.7137,46.7292,73899.0
2017-02-14 12:50:00,60.12,60.17,60.12,60.15,142837.0,46.737,46.7758,46.737,46.7603,142837.0
2017-02-14 13:00:00,60.14,60.17,60.13,60.17,66103.0,46.7525,46.7758,46.7448,46.7758,66103.0
2017-02-14 13:10:00,60.17,60.19,60.16,60.17,166891.0,46.7758,46.7914,46.7681,46.7758,166891.0
2017-02-14 13:20:00,60.17,60.2,60.16,60.18,206670.0,46.7758,46.7992,46.7681,46.7836,206670.0
2017-02-14 13:30:00,60.19,60.21,60.18,60.2,196586.0,46.7914,46.8069,46.7836,46.7992,196586.0
2017-02-14 13:40:00,60.2,60.22,60.19,60.22,152358.0,46.7992,46.8147,46.7914,46.8147,152358.0
2017-02-14 13:50:00,60.22,60.25,60.21,60.23,111860.0,46.8147,46.838,46.8069,46.8225,111860.0
2017-02-14 14:00:00,60.23,60.26,60.21,60.25,339978.0,46.8225,46.8458,46.8069,46.838,339978.0
2017-02-14 14:10:00,60.24,60.27,60.24,60.26,267956.0,46.8303,46.8536,46.8303,46.8458,267956.0
2017-02-14 14:20:00,60.25,60.26,60.24,60.24,166030.0,46.838,46.8458,46.8303,46.8303,166030.0
2017-02-14 14:30:00,60.25,60.25,60.22,60.23,190201.0,46.838,46.838,46.8147,46.8225,190201.0
2017-02-14 14:40:00,60.24,60.24,60.21,60.22,140857.0,46.8303,46.8303,46.8069,46.8147,140857.0
2017-02-14 14:50:00,60.22,60.23,60.2,60.21,134713.0,46.8147,46.8225,46.7992,46.8069,134713.0
2017-02-14 15:00:00,60.22,60.23,60.21,60.22,118852.0,46.8147,46.8225,46.8069,46.8147,118852.0
2017-02-14 15:10:00,60.21,60.24,60.21,60.23,95232.0,46.8069,46.8303,46.8069,46.8225,95232.0
2017-02-14 15:20:00,60.22,60.25,60.22,60.24,132528.0,46.8147,46.838,46.8147,46.8303,132528.0
2017-02-14 15:30:00,60.23,60.25,60.22,60.24,217912.0,46.8225,46.838,46.8147,46.8303,217912.0
2017-02-14 15:40:00,60.25,60.28,60.24,60.28,216927.0,46.838,46.8614,46.8303,46.8614,216927.0
2017-02-14 15:50:00,60.28,60.29,60.26,60.27,1127638.0,46.8614,46.8691,46.8458,46.8536,1127638.0
2017-02-15 09:30:00,60.03,60.12,60.01,60.1,866518.0,46.667,46.737,46.6515,46.7214,866518.0
2017-02-15 09:40:00,60.11,60.16,60.1,60.14,451117.0,46.7292,46.7681,46.7214,46.7525,451117.0
2017-02-15 09:50:00,60.14,60.17,60.12,60.17,422692.0,46.7525,46.7758,46.737,46.7758,422692.0
2017-02-15 10:00:00,60.17,60.22,60.15,60.21,421281.0,46.7758,46.8147,46.7603,46.8069,421281.0
2017-02-15 10:10:00,60.21,60.27,60.18,60.25,269212.0,46.8069,46.8536,46.7836,46.838,269212.0
2017-02-15 10:20:00,60.25,60.27,60.23,60.26,412330.0,46.838,46.8536,46.8225,46.8458,412330.0
2017-02-15 10:30:00,60.26,60.28,60.23,60.25,347517.0,46.8458,46.8614,46.8225,46.838,347517.0
2017-02-15 10:40:00,60.25,60.28,60.23,60.27,306192.0,46.838,46.8614,46.8225,46.8536,306192.0
2017-02-15 10:50:00,60.26,60.31,60.26,60.29,135039.0,46.8458,46.8847,46.8458,46.8691,135039.0
2017-02-15 11:00:00,60.3,60.32,60.28,60.3,354662.0,46.8769,46.8925,46.8614,46.8769,354662.0
2017-02-15 11:10:00,60.3,60.37,60.3,60.35,651062.0,46.8769,46.9313,46.8769,46.9158,651062.0
2017-02-15 11:20:00,60.35,60.41,60.33,60.4,184646.0,46.9158,46.9624,46.9002,46.9547,184646.0
2017-02-15 11:30:00,60.41,60.42,60.34,60.36,425543.0,46.9624,46.9702,46.908,46.9236,425543.0
2017-02-15 11:40:00,60.36,60.38,60.33,60.36,196383.0,46.9236,46.9391,46.9002,46.9236,196383.0
2017-02-15 11:50:00,60.35,60.36,60.32,60.34,271523.0,46.9158,46.9236,46.8925,46.908,271523.0
2017-02-15 12:00:00,60.35,60.36,60.31,60.32,170596.0,46.9158,46.9236,46.8847,46.8925,170596.0
2017-02-15 12:10:00,60.32,60.35,60.31,60.35,76734.0,46.8925,46.9158,46.8847,46.9158,76734.0
2017-02-15 12:20:00,60.34,60.38,60.33,60.38,179024.0,46.908,46.9391,46.9002,46.9391,179024.0
2017-02-15 12:30:00,60.38,60.38,60.36,60.38,95353.0,46.9391,46.9391,46.9236,46.9391,95353.0
2017-02-15 12:40:00,60.38,60.38,60.34,60.35,137904.0,46.9391,46.9391,46.908,46.9158,137904.0
2017-02-15 12:50:00,60.35,60.38,60.35,60.36,128844.0,46.9158,46.9391,46.9158,46.9236,128844.0
2017-02-15 13:00:00,60.35,60.39,60.35,60.38,52809.0,46.9158,46.9469,46.9158,46.9391,52809.0
2017-02-15 13:10:00,60.38,60.39,60.32,60.34,116742.0,46.9391,46.9469,46.8925,46.908,116742.0
2017-02-15 13:20:00,60.34,60.37,60.33,60.37,95463.0,46.908,46.9313,46.9002,46.9313,95463.0
2017-02-15 13:30:00,60.36,60.37,60.35,60.36,530036.0,46.9236,46.9313,46.9158,46.9236,530036.0
2017-02-15 13:40:00,60.36,60.39,60.35,60.39,188976.0,46.9236,46.9469,46.9158,46.9469,188976.0
2017-02-15 13:50:00,60.39,60.42,60.37,60.41,372683.0,46.9469,46.9702,46.9313,46.9624,372683.0
2017-02-15 14:00:00,60.41,60.42,60.39,60.39,197048.0,46.9624,46.9702,46.9469,46.9469,197048.0
2017-02-15 14:10:00,60.39,60.41,60.38,60.39,244348.0,46.9469,46.9624,46.9391,46.9469,244348.0
2017-02-15 14:20:00,60.4,60.41,60.39,60.41,121940.0,46.9547,46.9624,46.9469,46.9624,121940.0
2017-02-15 14:30:00,60.41,60.43,60.4,60.41,619542.0,46.9624,46.978,46.9547,46.9624,619542.0
2017-02-15 14:40:00,60.41,60.44,60.4,60.43,693753.0,46.9624,46.9857,46.9547,46.978,693753.0
2017-02-15 14:50:00,60.43,60.46,60.42,60.44,205674.0,46.978,47.0013,46.9702,46.9857,205674.0
2017-02-15 15:00:00,60.45,60.46,60.43,60.44,289858.0,46.9935,47.0013,46.978,46.9857,289858.0
2017-02-15 15:10:00,60.45,60.49,60.44,60.48,384291.0,46.9935,47.0246,46.9857,47.0168,384291.0
2017-02-15 15:20:00,60.49,60.49,60.47,60.47,248826.0,47.0246,47.0246,47.0091,47.0091,248826.0
2017-02-15 15:30:00,60.48,60.49,60.47,60.49,186123.0,47.0168,47.0246,47.0091,47.0246,186123.0
2017-02-15 15:40:00,60.48,60.51,60.48,60.5,409888.0,47.0168,47.0402,47.0168,47.0324,409888.0
2017-02-15 15:50:00,60.5,60.51,60.46,60.51,1902631.0,47.0324,47.0402,47.0013,47.0402,1902631.0
2017-02-16 09:30:00,60.54,60.58,60.52,60.56,583848.0,47.0635,47.0946,47.0479,47.079,583848.0
2017-02-16 09:40:00,60.56,60.59,60.53,60.53,365409.0,47.079,47.1024,47.0557,47.0557,365409.0
2017-02-16 09:50:00,60.53,60.54,60.49,60.53,276866.0,47.0557,47.0635,47.0246,47.0557,276866.0
2017-02-16 10:00:00,60.53,60.55,60.5,60.53,301245.0,47.0557,47.0713,47.0324,47.0557,301245.0
2017-02-16 10:10:00,60.53,60.54,60.51,60.52,211181.0,47.0557,47.0635,47.0402,47.0479,211181.0
2017-02-16 10:20:00,60.52,60.56,60.51,60.56,458506.0,47.0479,47.079,47.0402,47.079,458506.0
2017-02-16 10:30:00,60.56,60.6,60.55,60.59,468051.0,47.079,47.1101,47.0713,47.1024,468051.0
2017-02-16 10:40:00,60.59,60.61,60.55,60.56,488645.0,47.1024,47.1179,47.0713,47.079,488645.0
2017-02-16 10:50:00,60.56,60.56,60.52,60.53,227779.0,47.079,47.079,47.0479,47.0557,227779.0
2017-02-16 11:00:00,60.54,60.56,60.48,60.51,515326.0,47.0635,47.079,47.0168,47.0402,515326.0
2017-02-16 11:10:00,60.51,60.56,60.46,60.54,530527.0,47.0402,47.079,47.0013,47.0635,530527.0
2017-02-16 11:20:00,60.55,60.57,60.5,60.5,196559.0,47.0713,47.0868,47.0324,47.0324,196559.0
2017-02-16 11:30:00,60.51,60.54,60.49,60.51,320785.0,47.0402,47.0635,47.0246,47.0402,320785.0
2017-02-16 11:40:00,60.5,60.53,60.49,60.51,189806.0,47.0324,47.0557,47.0246,47.0402,189806.0
2017-02-16 11:50:00,60.51,60.54,60.5,60.53,157172.0,47.0402,47.0635,47.0324,47.0557,157172.0
2017-02-16 12:00:00,60.53,60.53,60.51,60.51,114197.0,47.0557,47.0557,47.0402,47.0402,114197.0
2017-02-16 12:10:00,60.51,60.53,60.5,60.51,88896.0,47.0402,47.0557,47.0324,47.0402,88896.0
2017-02-16 12:20:00,60.52,60.53,60.5,60.51,244205.0,47.0479,47.0557,47.0324,47.0402,244205.0
2017-02-16 12:30:00,60.52,60.56,60.5,60.54,306128.0,47.0479,47.079,47.0324,47.0635,306128.0
2017-02-16 12:40:00,60.54,60.56,60.53,60.55,211724.0,47.0635,47.079,47.0557,47.0713,211724.0
2017-02-16 12:50:00,60.56,60.57,60.52,60.54,163735.0,47.079,47.0868,47.0479,47.0635,163735.0
2017-02-16 13:00:00,60.54,60.55,60.51,60.52,160504.0,47.0635,47.0713,47.0402,47.0479,160504.0
2017-02-16 13:10:00,60.53,60.56,60.51,60.55,281357.0,47.0557,47.079,47.0402,47.0713,281357.0
2017-02-16 13:20:00,60.55,60.57,60.53,60.55,481901.0,47.0713,47.0868,47.0557,47.0713,481901.0
2017-02-16 13:30:00,60.55,60.56,60.53,60.55,167389.0,47.0713,47.079,47.0557,47.0713,167389.0
2017-02-16 13:40:00,60.56,60.56,60.53,60.56,79680.0,47.079,47.079,47.0557,47.079,79680.0
2017-02-16 13:50:00,60.56,60.58,60.55,60.55,170922.0,47.079,47.0946,47.0713,47.0713,170922.0
2017-02-16 14:00:00,60.56,60.58,60.54,60.57,189381.0,47.079,47.0946,47.0635,47.0868,189381.0
2017-02-16 14:10:00,60.57,60.58,60.55,60.55,272839.0,47.0868,47.0946,47.0713,47.0713,272839.0
2017-02-16 14:20:00,60.55,60.57,60.54,60.56,252582.0,47.0713,47.0868,47.0635,47.079,252582.0
2017-02-16 14:30:00,60.57,60.58,60.56,60.57,162120.0,47.0868,47.0946,47.079,47.0868,162120.0
2017-02-16 14:40:00,60.57,60.59,60.56,60.58,173230.0,47.0868,47.1024,47.079,47.0946,173230.0
2017-02-16 14:50:00,60.58,60.61,60.57,60.6,440977.0,47.0946,47.1179,47.0868,47.1101,440977.0
2017-02-16 15:00:00,60.6,60.62,60.59,60.6,409242.0,47.1101,47.1257,47.1024,47.1101,409242.0
2017-02-16 15:10:00,60.59,60.62,60.58,60.61,150194.0,47.1024,47.1257,47.0946,47.1179,150194.0
2017-02-16 15:20:00,60.61,60.63,60.59,60.61,301563.0,47.1179,47.1335,47.1024,47.1179,301563.0
2017-02-16 15:30:00,60.61,60.63,60.6,60.62,168044.0,47.1179,47.1335,47.1101,47.1257,168044.0
2017-02-16 15:40:00,60.62,60.62,60.59,60.6,232311.0,47.1257,47.1257,47.1024,47.1101,232311.0
2017-02-16 15:50:00,60.59,60.65,60.59,60.65,1160063.0,47.1024,47.149,47.1024,47.149,1160063.0
2017-02-17 09:30:00,60.32,60.37,60.3,60.34,593486.0,46.8925,46.9313,46.8769,46.908,593486.0
2017-02-17 09:40:00,60.34,60.34,60.29,60.32,484261.0,46.908,46.908,46.8691,46.8925,484261.0
2017-02-17 09:50:00,60.32,60.35,60.31,60.34,200966.0,46.8925,46.9158,46.8847,46.908,200966.0
2017-02-17 10:00:00,60.35,60.39,60.33,60.35,403030.0,46.9158,46.9469,46.9002,46.9158,403030.0
2017-02-17 10:10:00,60.35,60.38,60.33,60.37,253806.0,46.9158,46.9391,46.9002,46.9313,253806.0
2017-02-17 10:20:00,60.37,60.37,60.28,60.3,923300.0,46.9313,46.9313,46.8614,46.8769,923300.0
2017-02-17 10:30:00,60.3,60.31,60.27,60.29,327812.0,46.8769,46.8847,46.8536,46.8691,327812.0
2017-02-17 10:40:00,60.29,60.33,60.28,60.33,545347.0,46.8691,46.9002,46.8614,46.9002,545347.0
2017-02-17 10:50:00,60.32,60.36,60.31,60.32,595806.0,46.8925,46.9236,46.8847,46.8925,595806.0
2017-02-17 11:00:00,60.32,60.35,60.29,60.32,584706.0,46.8925,46.9158,46.8691,46.8925,584706.0
2017-02-17 11:10:00,60.32,60.35,60.3,60.31,385745.0,46.8925,46.9158,46.8769,46.8847,385745.0
2017-02-17 11:20:00,60.31,60.33,60.29,60.32,241011.0,46.8847,46.9002,46.8691,46.8925,241011.0
2017-02-17 11:30:00,60.32,60.38,60.31,60.36,214712.0,46.8925,46.9391,46.8847,46.9236,214712.0
2017-02-17 11:40:00,60.36,60.37,60.34,60.37,183608.0,46.9236,46.9313,46.908,46.9313,183608.0
2017-02-17 11:50:00,60.37,60.4,60.34,60.36,148068.0,46.9313,46.9547,46.908,46.9236,148068.0
2017-02-17 12:00:00,60.36,60.37,60.35,60.37,145407.0,46.9236,46.9313,46.9158,46.9313,145407.0
2017-02-17 12:10:00,60.37,60.4,60.35,60.4,241894.0,46.9313,46.9547,46.9158,46.9547,241894.0
2017-02-17 12:20:00,60.39,60.42,60.38,60.41,134894.0,46.9469,46.9702,46.9391,46.9624,134894.0
2017-02-17 12:30:00,60.41,60.41,60.39,60.4,146680.0,46.9624,46.9624,46.9469,46.9547,146680.0
2017-02-17 12:40:00,60.41,60.43,60.4,60.42,125655.0,46.9624,46.978,46.9547,46.9702,125655.0
2017-02-17 12:50:00,60.42,60.44,60.41,60.43,77242.0,46.9702,46.9857,46.9624,46.978,77242.0
2017-02-17 13:00:00,60.43,60.44,60.4,60.42,101388.0,46.978,46.9857,46.9547,46.9702,101388.0
2017-02-17 13:10:00,60.41,60.43,60.4,60.41,93923.0,46.9624,46.978,46.9547,46.9624,93923.0
2017-02-17 13:20:00,60.42,60.43,60.41,60.43,184152.0,46.9702,46.978,46.9624,46.978,184152.0
2017-02-17 13:30:00,60.43,60.45,60.42,60.44,196565.0,46.978,46.9935,46.9702,46.9857,196565.0
2017-02-17 13:40:00,60.45,60.45,60.42,60.44,90376.0,46.9935,46.9935,46.9702,46.9857,90376.0
2017-02-17 13:50:00,60.44,60.45,60.43,60.45,98527.0,46.9857,46.9935,46.978,46.9935,98527.0
2017-02-17 14:00:00,60.45,60.45,60.43,60.45,182763.0,46.9935,46.9935,46.978,46.9935,182763.0
2017-02-17 14:10:00,60.45,60.46,60.44,60.46,370118.0,46.9935,47.0013,46.9857,47.0013,370118.0
2017-02-17 14:20:00,60.45,60.48,60.45,60.47,177036.0,46.9935,47.0168,46.9935,47.0091,177036.0
2017-02-17 14:30:00,60.47,60.5,60.47,60.49,286796.0,47.0091,47.0324,47.0091,47.0246,286796.0
2017-02-17 14:40:00,60.49,60.51,60.48,60.51,196788.0,47.0246,47.0402,47.0168,47.0402,196788.0
2017-02-17 14:50:00,60.5,60.51,60.44,60.45,280890.0,47.0324,47.0402,46.9857,46.9935,280890.0
2017-02-17 15:00:00,60.45,60.47,60.44,60.47,95622.0,46.9935,47.0091,46.9857,47.0091,95622.0
2017-02-17 15:10:00,60.47,60.49,60.46,60.48,125525.0,47.0091,47.0246,47.0013,47.0168,125525.0
2017-02-17 15:20:00,60.48,60.49,60.46,60.48,165736.0,47.0168,47.0246,47.0013,47.0168,165736.0
2017-02-17 15:30:00,60.48,60.5,60.47,60.48,151525.0,47.0168,47.0324,47.0091,47.0168,151525.0
2017-02-17 15:40:00,60.48,60.52,60.48,60.5,480182.0,47.0168,47.0479,47.0168,47.0324,480182.0
2017-02-17 15:50:00,60.5,60.52,60.47,60.48,2434329.0,47.0324,47.0479,47.0091,47.0168,2434329.0
2017-02-21 09:30:00,60.44,60.51,60.42,60.5,529125.0,46.9857,47.0402,46.9702,47.0324,529125.0
2017-02-21 09:40:00,60.5,60.54,60.49,60.54,263137.0,47.0324,47.0635,47.0246,47.0635,263137.0
2017-02-21 09:50:00,60.55,60.58,60.54,60.56,199465.0,47.0713,47.0946,47.0635,47.079,199465.0
2017-02-21 10:00:00,60.57,60.59,60.55,60.57,327200.0,47.0868,47.1024,47.0713,47.0868,327200.0
2017-02-21 10:10:00,60.58,60.62,60.57,60.61,205590.0,47.0946,47.1257,47.0868,47.1179,205590.0
2017-02-21 10:20:00,60.6,60.62,60.57,60.57,272515.0,47.1101,47.1257,47.0868,47.0868,272515.0
2017-02-21 10:30:00,60.58,60.61,60.56,60.59,162609.0,47.0946,47.1179,47.079,47.1024,162609.0
2017-02-21 10:40:00,60.59,60.65,60.58,60.63,178490.0,47.1024,47.149,47.0946,47.1335,178490.0
2017-02-21 10:50:00,60.63,60.64,60.6,60.6,182999.0,47.1335,47.1412,47.1101,47.1101,182999.0
2017-02-21 11:00:00,60.61,60.61,60.56,60.57,444911.0,47.1179,47.1179,47.079,47.0868,444911.0
2017-02-21 11:10:00,60.57,60.61,60.55,60.61,120265.0,47.0868,47.1179,47.0713,47.1179,120265.0
2017-02-21 11:20:00,60.61,60.61,60.54,60.57,459285.0,47.1179,47.1179,47.0635,47.0868,459285.0
2017-02-21 11:30:00,60.56,60.58,60.55,60.56,182068.0,47.079,47.0946,47.0713,47.079,182068.0
2017-02-21 11:40:00,60.56,60.59,60.55,60.57,116971.0,47.079,47.1024,47.0713,47.0868,116971.0
2017-02-21 11:50:00,60.57,60.61,60.57,60.59,81003.0,47.0868,47.1179,47.0868,47.1024,81003.0
2017-02-21 12:00:00,60.59,60.62,60.59,60.6,154920.0,47.1024,47.1257,47.1024,47.1101,154920.0
2017-02-21 12:10:00,60.59,60.6,60.59,60.6,58488.0,47.1024,47.1101,47.1024,47.1101,58488.0
2017-02-21 12:20:00,60.6,60.63,60.59,60.61,70838.0,47.1101,47.1335,47.1024,47.1179,70838.0
2017-02-21 12:30:00,60.61,60.62,60.6,60.61,65632.0,47.1179,47.1257,47.1101,47.1179,65632.0
2017-02-21 12:40:00,60.62,60.62,60.58,60.6,224801.0,47.1257,47.1257,47.0946,47.1101,224801.0
2017-02-21 12:50:00,60.59,60.6,60.58,60.59,101784.0,47.1024,47.1101,47.0946,47.1024,101784.0
2017-02-21 13:00:00,60.59,60.59,60.56,60.57,132403.0,47.1024,47.1024,47.079,47.0868,132403.0
2017-02-21 13:10:00,60.57,60.6,60.56,60.6,61434.0,47.0868,47.1101,47.079,47.1101,61434.0
2017-02-21 13:20:00,60.6,60.61,60.58,60.6,72907.0,47.1101,47.1179,47.0946,47.1101,72907.0
2017-02-21 13:30:00,60.6,60.6,60.56,60.57,106746.0,47.1101,47.1101,47.079,47.0868,106746.0
2017-02-21 13:40:00,60.56,60.58,60.56,60.57,93811.0,47.079,47.0946,47.079,47.0868,93811.0
2017-02-21 13:50:00,60.57,60.58,60.54,60.57,69803.0,47.0868,47.0946,47.0635,47.0868,69803.0
2017-02-21 14:00:00,60.57,60.61,60.56,60.6,285101.0,47.0868,47.1179,47.079,47.1101,285101.0
2017-02-21 14:10:00,60.6,60.63,60.59,60.63,236199.0,47.1101,47.1335,47.1024,47.1335,236199.0
2017-02-21 14:20:00,60.63,60.64,60.62,60.63,184797.0,47.1335,47.1412,47.1257,47.1335,184797.0
2017-02-21 14:30:00,60.63,60.64,60.62,60.63,140656.0,47.1335,47.1412,47.1257,47.1335,140656.0
2017-02-21 14:40:00,60.63,60.66,60.62,60.66,252679.0,47.1335,47.1568,47.1257,47.1568,252679.0
2017-02-21 14:50:00,60.66,60.66,60.65,60.66,110160.0,47.1568,47.1568,47.149,47.1568,110160.0
2017-02-21 15:00:00,60.66,60.66,60.64,60.66,131472.0,47.1568,47.1568,47.1412,47.1568,131472.0
2017-02-21 15:10:00,60.65,60.67,60.64,60.67,191550.0,47.149,47.1645,47.1412,47.1645,191550.0
2017-02-21 15:20:00,60.66,60.68,60.64,60.68,241014.0,47.1568,47.1723,47.1412,47.1723,241014.0
2017-02-21 15:30:00,60.67,60.68,60.65,60.67,340956.0,47.1645,47.1723,47.149,47.1645,340956.0
2017-02-21 15:40:00,60.67,60.69,60.66,60.68,715583.0,47.1645,47.1801,47.1568,47.1723,715583.0
2017-02-21 15:50:00,60.68,60.69,60.66,60.69,1245280.0,47.1723,47.1801,47.1568,47.1801,1245280.0
2017-02-22 09:30:00,60.39,60.49,60.39,60.43,536651.0,46.9469,47.0246,46.9469,46.978,536651.0
2017-02-22 09:40:00,60.43,60.44,60.4,60.43,270213.0,46.978,46.9857,46.9547,46.978,270213.0
2017-02-22 09:50:00,60.42,60.44,60.4,60.42,249944.0,46.9702,46.9857,46.9547,46.9702,249944.0
2017-02-22 10:00:00,60.41,60.47,60.41,60.43,640527.0,46.9624,47.0091,46.9624,46.978,640527.0
2017-02-22 10:10:00,60.42,60.48,60.42,60.45,286420.0,46.9702,47.0168,46.9702,46.9935,286420.0
2017-02-22 10:20:00,60.46,60.48,60.43,60.46,274074.0,47.0013,47.0168,46.978,47.0013,274074.0
2017-02-22 10:30:00,60.46,60.66,60.44,60.66,1159284.0,47.0013,47.1568,46.9857,47.1568,1159284.0
2017-02-22 10:40:00,60.66,60.67,60.56,60.61,1428449.0,47.1568,47.1645,47.079,47.1179,1428449.0
2017-02-22 10:50:00,60.61,60.61,60.54,60.6,603242.0,47.1179,47.1179,47.0635,47.1101,603242.0
2017-02-22 11:00:00,60.6,60.61,60.55,60.57,375240.0,47.1101,47.1179,47.0713,47.0868,375240.0
2017-02-22 11:10:00,60.57,60.58,60.54,60.56,170755.0,47.0868,47.0946,47.0635,47.079,170755.0
2017-02-22 11:20:00,60.57,60.61,60.57,60.6,259082.0,47.0868,47.1179,47.0868,47.1101,259082.0
2017-02-22 11:30:00,60.6,60.61,60.56,60.56,1093787.0,47.1101,47.1179,47.079,47.079,1093787.0
2017-02-22 11:40:00,60.56,60.58,60.55,60.58,141946.0,47.079,47.0946,47.0713,47.0946,141946.0
2017-02-22 11:50:00,60.57,60.61,60.56,60.59,225561.0,47.0868,47.1179,47.079,47.1024,225561.0
2017-02-22 12:00:00,60.58,60.6,60.57,60.6,162731.0,47.0946,47.1101,47.0868,47.1101,162731.0
2017-02-22 12:10:00,60.6,60.63,60.59,60.62,72727.0,47.1101,47.1335,47.1024,47.1257,72727.0
2017-02-22 12:20:00,60.62,60.62,60.59,60.6,90916.0,47.1257,47.1257,47.1024,47.1101,90916.0
2017-02-22 12:30:00,60.6,60.61,60.59,60.61,138213.0,47.1101,47.1179,47.1024,47.1179,138213.0
2017-02-22 12:40:00,60.6,60.61,60.58,60.6,457476.0,47.1101,47.1179,47.0946,47.1101,457476.0
2017-02-22 12:50:00,60.6,60.61,60.58,60.6,181587.0,47.1101,47.1179,47.0946,47.1101,181587.0
2017-02-22 13:00:00,60.59,60.61,60.57,60.58,142204.0,47.1024,47.1179,47.0868,47.0946,142204.0
2017-02-22 13:10:00,60.58,60.59,60.56,60.56,31957.0,47.0946,47.1024,47.079,47.079,31957.0
2017-02-22 13:20:00,60.56,60.58,60.55,60.57,173180.0,47.079,47.0946,47.0713,47.0868,173180.0
2017-02-22 13:30:00,60.58,60.58,60.56,60.57,106497.0,47.0946,47.0946,47.079,47.0868,106497.0
2017-02-22 13:40:00,60.58,60.59,60.56,60.57,155122.0,47.0946,47.1024,47.079,47.0868,155122.0
2017-02-22 13:50:00,60.57,60.6,60.57,60.6,106093.0,47.0868,47.1101,47.0868,47.1101,106093.0
2017-02-22 14:00:00,60.59,60.7,60.55,60.66,751813.0,47.1024,47.1879,47.0713,47.1568,751813.0
2017-02-22 14:10:00,60.66,60.72,60.64,60.71,111071.0,47.1568,47.2034,47.1412,47.1956,111071.0
2017-02-22 14:20:00,60.7,60.73,60.69,60.71,271095.0,47.1879,47.2112,47.1801,47.1956,271095.0
2017-02-22 14:30:00,60.71,60.73,60.67,60.68,229905.0,47.1956,47.2112,47.1645,47.1723,229905.0
2017-02-22 14:40:00,60.68,60.7,60.67,60.7,240190.0,47.1723,47.1879,47.1645,47.1879,240190.0
2017-02-22 14:50:00,60.7,60.73,60.69,60.71,341662.0,47.1879,47.2112,47.1801,47.1956,341662.0
2017-02-22 15:00:00,60.71,60.72,60.69,60.71,122306.0,47.1956,47.2034,47.1801,47.1956,122306.0
2017-02-22 15:10:00,60.71,60.73,60.69,60.69,345426.0,47.1956,47.2112,47.1801,47.1801,345426.0
2017-02-22 15:20:00,60.69,60.73,60.69,60.72,223762.0,47.1801,47.2112,47.1801,47.2034,223762.0
2017-02-22 15:30:00,60.72,60.72,60.69,60.69,373788.0,47.2034,47.2034,47.1801,47.1801,373788.0
2017-02-22 15:40:00,60.7,60.71,60.69,60.7,278254.0,47.1879,47.1956,47.1801,47.1879,278254.0
2017-02-22 15:50:00,60.71,60.74,60.7,60.71,1978244.0,47.1956,47.219,47.1879,47.1956,1978244.0
2017-02-23 09:30:00,60.88,60.93,60.88,60.91,441425.0,47.3278,47.3667,47.3278,47.3511,441425.0
2017-02-23 09:40:00,60.9,60.91,60.87,60.88,463193.0,47.3433,47.3511,47.32,47.3278,463193.0
2017-02-23 09:50:00,60.88,60.91,60.87,60.88,287386.0,47.3278,47.3511,47.32,47.3278,287386.0
2017-02-23 10:00:00,60.89,60.89,60.84,60.85,398222.0,47.3356,47.3356,47.2967,47.3045,398222.0
2017-02-23 10:10:00,60.85,60.87,60.79,60.82,325954.0,47.3045,47.32,47.2578,47.2812,325954.0
2017-02-23 10:20:00,60.82,60.82,60.78,60.8,282700.0,47.2812,47.2812,47.2501,47.2656,282700.0
2017-02-23 10:30:00,60.8,60.84,60.79,60.82,123307.0,47.2656,47.2967,47.2578,47.2812,123307.0
2017-02-23 10:40:00,60.82,60.86,60.8,60.85,300390.0,47.2812,47.3123,47.2656,47.3045,300390.0
2017-02-23 10:50:00,60.85,60.85,60.8,60.82,198796.0,47.3045,47.3045,47.2656,47.2812,198796.0
2017-02-23 11:00:00,60.82,60.85,60.74,60.75,458976.0,47.2812,47.3045,47.219,47.2267,458976.0
2017-02-23 11:10:00,60.74,60.75,60.68,60.73,238429.0,47.219,47.2267,47.1723,47.2112,238429.0
2017-02-23 11:20:00,60.73,60.73,60.66,60.69,345062.0,47.2112,47.2112,47.1568,47.1801,345062.0
2017-02-23 11:30:00,60.69,60.77,60.69,60.76,1012535.0,47.1801,47.2423,47.1801,47.2345,1012535.0
2017-02-23 11:40:00,60.76,60.82,60.75,60.82,450470.0,47.2345,47.2812,47.2267,47.2812,450470.0
2017-02-23 11:50:00,60.82,60.82,60.78,60.79,109546.0,47.2812,47.2812,47.2501,47.2578,109546.0
2017-02-23 12:00:00,60.79,60.83,60.78,60.81,96904.0,47.2578,47.2889,47.2501,47.2734,96904.0
2017-02-23 12:10:00,60.81,60.87,60.8,60.86,133374.0,47.2734,47.32,47.2656,47.3123,133374.0
2017-02-23 12:20:00,60.86,60.88,60.84,60.84,94823.0,47.3123,47.3278,47.2967,47.2967,94823.0
2017-02-23 12:30:00,60.85,60.89,60.84,60.87,103248.0,47.3045,47.3356,47.2967,47.32,103248.0
2017-02-23 12:40:00,60.87,60.87,60.84,60.84,110437.0,47.32,47.32,47.2967,47.2967,110437.0
2017-02-23 12:50:00,60.85,60.85,60.79,60.8,104848.0,47.3045,47.3045,47.2578,47.2656,104848.0
2017-02-23 13:00:00,60.8,60.82,60.8,60.81,75072.0,47.2656,47.2812,47.2656,47.2734,75072.0
2017-02-23 13:10:00,60.82,60.83,60.8,60.81,160495.0,47.2812,47.2889,47.2656,47.2734,160495.0
2017-02-23 13:20:00,60.82,60.82,60.8,60.81,379051.0,47.2812,47.2812,47.2656,47.2734,379051.0
2017-02-23 13:30:00,60.82,60.83,60.8,60.81,114891.0,47.2812,47.2889,47.2656,47.2734,114891.0
2017-02-23 13:40:00,60.82,60.83,60.79,60.8,133080.0,47.2812,47.2889,47.2578,47.2656,133080.0
2017-02-23 13:50:00,60.79,60.83,60.78,60.83,121933.0,47.2578,47.2889,47.2501,47.2889,121933.0
2017-02-23 14:00:00,60.83,60.83,60.81,60.82,99098.0,47.2889,47.2889,47.2734,47.2812,99098.0
2017-02-23 14:10:00,60.82,60.83,60.81,60.83,71599.0,47.2812,47.2889,47.2734,47.2889,71599.0
2017-02-23 14:20:00,60.83,60.84,60.82,60.84,145331.0,47.2889,47.2967,47.2812,47.2967,145331.0
2017-02-23 14:30:00,60.84,60.85,60.83,60.85,90246.0,47.2967,47.3045,47.2889,47.3045,90246.0
2017-02-23 14:40:00,60.85,60.86,60.84,60.85,73370.0,47.3045,47.3123,47.2967,47.3045,73370.0
2017-02-23 14:50:00,60.84,60.87,60.84,60.86,224643.0,47.2967,47.32,47.2967,47.3123,224643.0
2017-02-23 15:00:00,60.86,60.87,60.84,60.85,124896.0,47.3123,47.32,47.2967,47.3045,124896.0
2017-02-23 15:10:00,60.85,60.87,60.84,60.86,148448.0,47.3045,47.32,47.2967,47.3123,148448.0
2017-02-23 15:20:00,60.85,60.88,60.83,60.83,105512.0,47.3045,47.3278,47.2889,47.2889,105512.0
2017-02-23 15:30:00,60.84,60.84,60.81,60.83,198671.0,47.2967,47.2967,47.2734,47.2889,198671.0
2017-02-23 15:40:00,60.83,60.83,60.78,60.8,372547.0,47.2889,47.2889,47.2501,47.2656,372547.0
2017-02-23 15:50:00,60.8,60.82,60.77,60.82,1026015.0,47.2656,47.2812,47.2423,47.2812,1026015.0
2017-02-24 09:30:00,60.17,60.22,60.14,60.22,1433892.0,46.7758,46.8147,46.7525,46.8147,1433892.0
2017-02-24 09:40:00,60.21,60.25,60.19,60.2,202732.0,46.8069,46.838,46.7914,46.7992,202732.0
2017-02-24 09:50:00,60.19,60.32,60.19,60.32,422375.0,46.7914,46.8925,46.7914,46.8925,422375.0
2017-02-24 10:00:00,60.33,60.34,60.27,60.31,614840.0,46.9002,46.908,46.8536,46.8847,614840.0
2017-02-24 10:10:00,60.31,60.31,60.21,60.24,425848.0,46.8847,46.8847,46.8069,46.8303,425848.0
2017-02-24 10:20:00,60.24,60.3,60.24,60.25,218584.0,46.8303,46.8769,46.8303,46.838,218584.0
2017-02-24 10:30:00,60.26,60.32,60.24,60.3,152543.0,46.8458,46.8925,46.8303,46.8769,152543.0
2017-02-24 10:40:00,60.3,60.33,60.26,60.27,333912.0,46.8769,46.9002,46.8458,46.8536,333912.0
2017-02-24 10:50:00,60.28,60.31,60.26,60.28,391156.0,46.8614,46.8847,46.8458,46.8614,391156.0
2017-02-24 11:00:00,60.28,60.35,60.27,60.32,557359.0,46.8614,46.9158,46.8536,46.8925,557359.0
2017-02-24 11:10:00,60.32,60.37,60.3,60.32,356229.0,46.8925,46.9313,46.8769,46.8925,356229.0
2017-02-24 11:20:00,60.32,60.38,60.29,60.37,447678.0,46.8925,46.9391,46.8691,46.9313,447678.0
2017-02-24 11:30:00,60.37,60.37,60.3,60.33,548608.0,46.9313,46.9313,46.8769,46.9002,548608.0
2017-02-24 11:40:00,60.33,60.34,60.31,60.33,111254.0,46.9002,46.908,46.8847,46.9002,111254.0
2017-02-24 11:50:00,60.33,60.35,60.3,60.31,108322.0,46.9002,46.9158,46.8769,46.8847,108322.0
2017-02-24 12:00:00,60.31,60.41,60.31,60.39,382795.0,46.8847,46.9624,46.8847,46.9469,382795.0
2017-02-24 12:10:00,60.39,60.41,60.37,60.4,233831.0,46.9469,46.9624,46.9313,46.9547,233831.0
2017-02-24 12:20:00,60.4,60.43,60.39,60.42,313382.0,46.9547,46.978,46.9469,46.9702,313382.0
2017-02-24 12:30:00,60.42,60.43,60.39,60.4,123638.0,46.9702,46.978,46.9469,46.9547,123638.0
2017-02-24 12:40:00,60.4,60.4,60.34,60.35,117687.0,46.9547,46.9547,46.908,46.9158,117687.0
2017-02-24 12:50:00,60.36,60.37,60.33,60.34,135341.0,46.9236,46.9313,46.9002,46.908,135341.0
2017-02-24 13:00:00,60.34,60.35,60.3,60.31,97215.0,46.908,46.9158,46.8769,46.8847,97215.0
2017-02-24 13:10:00,60.31,60.34,60.3,60.32,161939.0,46.8847,46.908,46.8769,46.8925,161939.0
2017-02-24 13:20:00,60.31,60.32,60.28,60.3,177872.0,46.8847,46.8925,46.8614,46.8769,177872.0
2017-02-24 13:30:00,60.3,60.31,60.29,60.29,72939.0,46.8769,46.8847,46.8691,46.8691,72939.0
2017-02-24 13:40:00,60.29,60.31,60.28,60.3,412383.0,46.8691,46.8847,46.8614,46.8769,412383.0
2017-02-24 13:50:00,60.29,60.33,60.29,60.32,186836.0,46.8691,46.9002,46.8691,46.8925,186836.0
2017-02-24 14:00:00,60.33,60.33,60.3,60.3,291086.0,46.9002,46.9002,46.8769,46.8769,291086.0
2017-02-24 14:10:00,60.3,60.32,60.29,60.3,205283.0,46.8769,46.8925,46.8691,46.8769,205283.0
2017-02-24 14:20:00,60.31,60.32,60.28,60.3,278654.0,46.8847,46.8925,46.8614,46.8769,278654.0
2017-02-24 14:30:00,60.29,60.31,60.28,60.29,146273.0,46.8691,46.8847,46.8614,46.8691,146273.0
2017-02-24 14:40:00,60.29,60.29,60.26,60.27,246850.0,46.8691,46.8691,46.8458,46.8536,246850.0
2017-02-24 14:50:00,60.26,60.29,60.26,60.29,77531.0,46.8458,46.8691,46.8458,46.8691,77531.0
2017-02-24 15:00:00,60.28,60.31,60.27,60.29,244118.0,46.8614,46.8847,46.8536,46.8691,244118.0
2017-02-24 15:10:00,60.29,60.3,60.26,60.28,236488.0,46.8691,46.8769,46.8458,46.8614,236488.0
2017-02-24 15:20:00,60.28,60.3,60.27,60.28,418528.0,46.8614,46.8769,46.8536,46.8614,418528.0
2017-02-24 15:30:00,60.29,60.32,60.28,60.3,504188.0,46.8691,46.8925,46.8614,46.8769,504188.0
2017-02-24 15:40:00,60.3,60.38,60.3,60.37,366997.0,46.8769,46.9391,46.8769,46.9313,366997.0
2017-02-24 15:50:00,60.38,60.41,60.37,60.38,1296268.0,46.9391,46.9624,46.9313,46.9391,1296268.0
2017-02-27 09:30:00,60.19,60.22,60.18,60.19,994029.0,46.7914,46.8147,46.7836,46.7914,994029.0
2017-02-27 09:40:00,60.2,60.27,60.18,60.25,311653.0,46.7992,46.8536,46.7836,46.838,311653.0
2017-02-27 09:50:00,60.25,60.29,60.24,60.29,208714.0,46.838,46.8691,46.8303,46.8691,208714.0
2017-02-27 10:00:00,60.29,60.29,60.26,60.29,184961.0,46.8691,46.8691,46.8458,46.8691,184961.0
2017-02-27 10:10:00,60.29,60.29,60.26,60.29,182185.0,46.8691,46.8691,46.8458,46.8691,182185.0
2017-02-27 10:20:00,60.29,60.36,60.27,60.35,237280.0,46.8691,46.9236,46.8536,46.9158,237280.0
2017-02-27 10:30:00,60.36,60.36,60.32,60.34,241477.0,46.9236,46.9236,46.8925,46.908,241477.0
2017-02-27 10:40:00,60.34,60.36,60.31,60.34,137763.0,46.908,46.9236,46.8847,46.908,137763.0
2017-02-27 10:50:00,60.34,60.39,60.33,60.39,144647.0,46.908,46.9469,46.9002,46.9469,144647.0
2017-02-27 11:00:00,60.39,60.43,60.39,60.4,257064.0,46.9469,46.978,46.9469,46.9547,257064.0
2017-02-27 11:10:00,60.4,60.43,60.38,60.43,139402.0,46.9547,46.978,46.9391,46.978,139402.0
2017-02-27 11:20:00,60.42,60.44,60.39,60.41,679879.0,46.9702,46.9857,46.9469,46.9624,679879.0
2017-02-27 11:30:00,60.42,60.42,60.37,60.38,172219.0,46.9702,46.9702,46.9313,46.9391,172219.0
2017-02-27 11:40:00,60.38,60.41,60.36,60.4,465208.0,46.9391,46.9624,46.9236,46.9547,465208.0
2017-02-27 11:50:00,60.41,60.42,60.39,60.39,207338.0,46.9624,46.9702,46.9469,46.9469,207338.0
2017-02-27 12:00:00,60.39,60.43,60.38,60.41,172307.0,46.9469,46.978,46.9391,46.9624,172307.0
2017-02-27 12:10:00,60.41,60.43,60.39,60.4,209994.0,46.9624,46.978,46.9469,46.9547,209994.0
2017-02-27 12:20:00,60.4,60.41,60.39,60.4,232771.0,46.9547,46.9624,46.9469,46.9547,232771.0
2017-02-27 12:30:00,60.4,60.42,60.37,60.38,135185.0,46.9547,46.9702,46.9313,46.9391,135185.0
2017-02-27 12:40:00,60.38,60.39,60.36,60.37,239457.0,46.9391,46.9469,46.9236,46.9313,239457.0
2017-02-27 12:50:00,60.36,60.37,60.34,60.35,156290.0,46.9236,46.9313,46.908,46.9158,156290.0
2017-02-27 13:00:00,60.35,60.36,60.33,60.36,117570.0,46.9158,46.9236,46.9002,46.9236,117570.0
2017-02-27 13:10:00,60.36,60.38,60.35,60.36,82726.0,46.9236,46.9391,46.9158,46.9236,82726.0
2017-02-27 13:20:00,60.36,60.37,60.33,60.34,243478.0,46.9236,46.9313,46.9002,46.908,243478.0
2017-02-27 13:30:00,60.33,60.36,60.32,60.34,154259.0,46.9002,46.9236,46.8925,46.908,154259.0
2017-02-27 13:40:00,60.33,60.35,60.32,60.34,99542.0,46.9002,46.9158,46.8925,46.908,99542.0
2017-02-27 13:50:00,60.33,60.34,60.31,60.34,124842.0,46.9002,46.908,46.8847,46.908,124842.0
2017-02-27 14:00:00,60.34,60.34,60.32,60.34,209341.0,46.908,46.908,46.8925,46.908,209341.0
2017-02-27 14:10:00,60.34,60.35,60.31,60.32,303482.0,46.908,46.9158,46.8847,46.8925,303482.0
2017-02-27 14:20:00,60.32,60.34,60.3,60.32,296441.0,46.8925,46.908,46.8769,46.8925,296441.0
2017-02-27 14:30:00,60.32,60.35,60.31,60.33,228356.0,46.8925,46.9158,46.8847,46.9002,228356.0
2017-02-27 14:40:00,60.34,60.36,60.33,60.35,96546.0,46.908,46.9236,46.9002,46.9158,96546.0
2017-02-27 14:50:00,60.35,60.36,60.34,60.35,192663.0,46.9158,46.9236,46.908,46.9158,192663.0
2017-02-27 15:00:00,60.35,60.38,60.34,60.36,122762.0,46.9158,46.9391,46.908,46.9236,122762.0
2017-02-27 15:10:00,60.37,60.37,60.34,60.35,176452.0,46.9313,46.9313,46.908,46.9158,176452.0
2017-02-27 15:20:00,60.35,60.38,60.34,60.38,110605.0,46.9158,46.9391,46.908,46.9391,110605.0
2017-02-27 15:30:00,60.38,60.39,60.36,60.38,191727.0,46.9391,46.9469,46.9236,46.9391,191727.0
2017-02-27 15:40:00,60.38,60.4,60.35,60.36,463195.0,46.9391,46.9547,46.9158,46.9236,463195.0
2017-02-27 15:50:00,60.35,60.42,60.35,60.41,1256948.0,46.9158,46.9702,46.9158,46.9624,1256948.0
2017-02-28 09:30:00,60.34,60.36,60.31,60.36,450257.0,46.908,46.9236,46.8847,46.9236,450257.0
2017-02-28 09:40:00,60.35,60.36,60.33,60.35,265904.0,46.9158,46.9236,46.9002,46.9158,265904.0
2017-02-28 09:50:00,60.34,60.37,60.32,60.37,159979.0,46.908,46.9313,46.8925,46.9313,159979.0
2017-02-28 10:00:00,60.36,60.44,60.36,60.43,587863.0,46.9236,46.9857,46.9236,46.978,587863.0
2017-02-28 10:10:00,60.44,60.46,60.42,60.45,327049.0,46.9857,47.0013,46.9702,46.9935,327049.0
2017-02-28 10:20:00,60.45,60.45,60.42,60.45,154285.0,46.9935,46.9935,46.9702,46.9935,154285.0
2017-02-28 10:30:00,60.45,60.49,60.44,60.45,665795.0,46.9935,47.0246,46.9857,46.9935,665795.0
2017-02-28 10:40:00,60.46,60.48,60.4,60.43,912437.0,47.0013,47.0168,46.9547,46.978,912437.0
2017-02-28 10:50:00,60.43,60.52,60.42,60.52,752031.0,46.978,47.0479,46.9702,47.0479,752031.0
2017-02-28 11:00:00,60.52,60.52,60.45,60.47,351123.0,47.0479,47.0479,46.9935,47.0091,351123.0
2017-02-28 11:10:00,60.47,60.49,60.45,60.46,253570.0,47.0091,47.0246,46.9935,47.0013,253570.0
2017-02-28 11:20:00,60.46,60.5,60.43,60.47,2002998.0,47.0013,47.0324,46.978,47.0091,2002998.0
2017-02-28 11:30:00,60.47,60.49,60.4,60.42,723622.0,47.0091,47.0246,46.9547,46.9702,723622.0
2017-02-28 11:40:00,60.41,60.44,60.4,60.44,100633.0,46.9624,46.9857,46.9547,46.9857,100633.0
2017-02-28 11:50:00,60.44,60.47,60.42,60.44,143434.0,46.9857,47.0091,46.9702,46.9857,143434.0
2017-02-28 12:00:00,60.43,60.43,60.38,60.39,145498.0,46.978,46.978,46.9391,46.9469,145498.0
2017-02-28 12:10:00,60.39,60.43,60.38,60.43,150921.0,46.9469,46.978,46.9391,46.978,150921.0
2017-02-28 12:20:00,60.42,60.42,60.33,60.34,310972.0,46.9702,46.9702,46.9002,46.908,310972.0
2017-02-28 12:30:00,60.35,60.37,60.34,60.35,79612.0,46.9158,46.9313,46.908,46.9158,79612.0
2017-02-28 12:40:00,60.35,60.37,60.34,60.36,171742.0,46.9158,46.9313,46.908,46.9236,171742.0
2017-02-28 12:50:00,60.36,60.37,60.34,60.36,151683.0,46.9236,46.9313,46.908,46.9236,151683.0
2017-02-28 13:00:00,60.36,60.38,60.34,60.37,180670.0,46.9236,46.9391,46.908,46.9313,180670.0
2017-02-28 13:10:00,60.37,60.39,60.35,60.35,225987.0,46.9313,46.9469,46.9158,46.9158,225987.0
2017-02-28 13:20:00,60.36,60.37,60.34,60.36,126728.0,46.9236,46.9313,46.908,46.9236,126728.0
2017-02-28 13:30:00,60.36,60.38,60.34,60.36,326692.0,46.9236,46.9391,46.908,46.9236,326692.0
2017-02-28 13:40:00,60.36,60.38,60.35,60.35,319771.0,46.9236,46.9391,46.9158,46.9158,319771.0
2017-02-28 13:50:00,60.35,60.37,60.34,60.36,227075.0,46.9158,46.9313,46.908,46.9236,227075.0
2017-02-28 14:00:00,60.37,60.37,60.3,60.31,249951.0,46.9313,46.9313,46.8769,46.8847,249951.0
2017-02-28 14:10:00,60.32,60.33,60.3,60.31,231619.0,46.8925,46.9002,46.8769,46.8847,231619.0
2017-02-28 14:20:00,60.31,60.34,60.31,60.32,177618.0,46.8847,46.908,46.8847,46.8925,177618.0
2017-02-28 14:30:00,60.33,60.33,60.3,60.3,161025.0,46.9002,46.9002,46.8769,46.8769,161025.0
2017-02-28 14:40:00,60.3,60.33,60.29,60.32,733756.0,46.8769,46.9002,46.8691,46.8925,733756.0
2017-02-28 14:50:00,60.33,60.33,60.29,60.3,474821.0,46.9002,46.9002,46.8691,46.8769,474821.0
2017-02-28 15:00:00,60.3,60.31,60.28,60.31,361714.0,46.8769,46.8847,46.8614,46.8847,361714.0
2017-02-28 15:10:00,60.31,60.33,60.3,60.33,216859.0,46.8847,46.9002,46.8769,46.9002,216859.0
2017-02-28 15:20:00,60.33,60.33,60.28,60.28,330373.0,46.9002,46.9002,46.8614,46.8614,330373.0
2017-02-28 15:30:00,60.28,60.29,60.23,60.25,343956.0,46.8614,46.8691,46.8225,46.838,343956.0
2017-02-28 15:40:00,60.24,60.28,60.23,60.27,558946.0,46.8303,46.8614,46.8225,46.8536,558946.0
2017-02-28 15:50:00,60.27,60.34,60.26,60.31,1411889.0,46.8536,46.908,46.8458,46.8847,1411889.0
2017-03-01 09:30:00,60.75,60.78,60.74,60.75,841186.0,47.2267,47.2501,47.219,47.2267,841186.0
2017-03-01 09:40:00,60.76,60.78,60.73,60.76,830112.0,47.2345,47.2501,47.2112,47.2345,830112.0
2017-03-01 09:50:00,60.76,60.82,60.76,60.82,442939.0,47.2345,47.2812,47.2345,47.2812,442939.0
2017-03-01 10:00:00,60.82,60.87,60.78,60.83,492514.0,47.2812,47.32,47.2501,47.2889,492514.0
2017-03-01 10:10:00,60.83,60.88,60.81,60.87,519960.0,47.2889,47.3278,47.2734,47.32,519960.0
2017-03-01 10:20:00,60.87,60.91,60.87,60.91,350738.0,47.32,47.3511,47.32,47.3511,350738.0
2017-03-01 10:30:00,60.9,60.92,60.88,60.89,448732.0,47.3433,47.3589,47.3278,47.3356,448732.0
2017-03-01 10:40:00,60.88,60.9,60.86,60.89,709248.0,47.3278,47.3433,47.3123,47.3356,709248.0
2017-03-01 10:50:00,60.89,60.93,60.88,60.92,579228.0,47.3356,47.3667,47.3278,47.3589,579228.0
2017-03-01 11:00:00,60.92,60.95,60.89,60.95,578175.0,47.3589,47.3822,47.3356,47.3822,578175.0
2017-03-01 11:10:00,60.95,61.0,60.94,61.0,416585.0,47.3822,47.4211,47.3744,47.4211,416585.0
2017-03-01 11:20:00,61.0,61.01,60.93,60.98,1292803.0,47.4211,47.4289,47.3667,47.4055,1292803.0
2017-03-01 11:30:00,60.98,61.02,60.97,61.02,1079537.0,47.4055,47.4366,47.3978,47.4366,1079537.0
2017-03-01 11:40:00,61.01,61.03,60.99,61.02,671178.0,47.4289,47.4444,47.4133,47.4366,671178.0
2017-03-01 11:50:00,61.02,61.06,60.99,61.0,375335.0,47.4366,47.4677,47.4133,47.4211,375335.0
2017-03-01 12:00:00,61.0,61.1,61.0,61.09,256485.0,47.4211,47.4988,47.4211,47.4911,256485.0
2017-03-01 12:10:00,61.09,61.12,61.08,61.1,250889.0,47.4911,47.5144,47.4833,47.4988,250889.0
2017-03-01 12:20:00,61.1,61.1,61.05,61.07,335616.0,47.4988,47.4988,47.46,47.4755,335616.0
2017-03-01 12:30:00,61.07,61.08,61.04,61.05,358460.0,47.4755,47.4833,47.4522,47.46,358460.0
2017-03-01 12:40:00,61.05,61.05,61.03,61.05,107156.0,47.46,47.46,47.4444,47.46,107156.0
2017-03-01 12:50:00,61.05,61.06,61.03,61.05,92898.0,47.46,47.4677,47.4444,47.46,92898.0
2017-03-01 13:00:00,61.05,61.08,61.04,61.05,149424.0,47.46,47.4833,47.4522,47.46,149424.0
2017-03-01 13:10:00,61.06,61.07,61.04,61.05,88217.0,47.4677,47.4755,47.4522,47.46,88217.0
2017-03-01 13:20:00,61.04,61.07,61.04,61.07,96495.0,47.4522,47.4755,47.4522,47.4755,96495.0
2017-03-01 13:30:00,61.07,61.09,61.05,61.09,173180.0,47.4755,47.4911,47.46,47.4911,173180.0
2017-03-01 13:40:00,61.09,61.11,61.07,61.1,178946.0,47.4911,47.5066,47.4755,47.4988,178946.0
2017-03-01 13:50:00,61.11,61.11,61.08,61.08,173663.0,47.5066,47.5066,47.4833,47.4833,173663.0
2017-03-01 14:00:00,61.09,61.1,61.05,61.05,205845.0,47.4911,47.4988,47.46,47.46,205845.0
2017-03-01 14:10:00,61.05,61.11,61.05,61.11,488203.0,47.46,47.5066,47.46,47.5066,488203.0
2017-03-01 14:20:00,61.11,61.12,61.09,61.09,1020439.0,47.5066,47.5144,47.4911,47.4911,1020439.0
2017-03-01 14:30:00,61.09,61.1,61.07,61.08,368129.0,47.4911,47.4988,47.4755,47.4833,368129.0
2017-03-01 14:40:00,61.08,61.1,61.07,61.08,305544.0,47.4833,47.4988,47.4755,47.4833,305544.0
2017-03-01 14:50:00,61.09,61.11,61.08,61.08,243497.0,47.4911,47.5066,47.4833,47.4833,243497.0
2017-03-01 15:00:00,61.09,61.1,61.07,61.09,278346.0,47.4911,47.4988,47.4755,47.4911,278346.0
2017-03-01 15:10:00,61.08,61.09,61.06,61.08,265023.0,47.4833,47.4911,47.4677,47.4833,265023.0
2017-03-01 15:20:00,61.08,61.1,61.06,61.07,376597.0,47.4833,47.4988,47.4677,47.4755,376597.0
2017-03-01 15:30:00,61.07,61.08,61.05,61.06,316679.0,47.4755,47.4833,47.46,47.4677,316679.0
2017-03-01 15:40:00,61.06,61.08,61.05,61.05,542853.0,47.4677,47.4833,47.46,47.46,542853.0
2017-03-01 15:50:00,61.05,61.06,60.96,60.97,2346319.0,47.46,47.4677,47.39,47.3978,2346319.0
2017-03-02 09:30:00,60.71,60.74,60.7,60.73,717488.0,47.1956,47.219,47.1879,47.2112,717488.0
2017-03-02 09:40:00,60.73,60.76,60.72,60.73,342679.0,47.2112,47.2345,47.2034,47.2112,342679.0
2017-03-02 09:50:00,60.72,60.74,60.71,60.74,187004.0,47.2034,47.219,47.1956,47.219,187004.0
2017-03-02 10:00:00,60.74,60.76,60.73,60.75,211626.0,47.219,47.2345,47.2112,47.2267,211626.0
2017-03-02 10:10:00,60.74,60.77,60.73,60.75,459917.0,47.219,47.2423,47.2112,47.2267,459917.0
2017-03-02 10:20:00,60.75,60.76,60.73,60.74,323712.0,47.2267,47.2345,47.2112,47.219,323712.0
2017-03-02 10:30:00,60.75,60.75,60.71,60.74,339556.0,47.2267,47.2267,47.1956,47.219,339556.0
2017-03-02 10:40:00,60.73,60.78,60.72,60.77,143796.0,47.2112,47.2501,47.2034,47.2423,143796.0
2017-03-02 10:50:00,60.77,60.78,60.74,60.75,116388.0,47.2423,47.2501,47.219,47.2267,116388.0
2017-03-02 11:00:00,60.74,60.75,60.7,60.71,297916.0,47.219,47.2267,47.1879,47.1956,297916.0
2017-03-02 11:10:00,60.72,60.72,60.7,60.71,218345.0,47.2034,47.2034,47.1879,47.1956,218345.0
2017-03-02 11:20:00,60.71,60.73,60.7,60.7,347647.0,47.1956,47.2112,47.1879,47.1879,347647.0
2017-03-02 11:30:00,60.71,60.72,60.65,60.65,647909.0,47.1956,47.2034,47.149,47.149,647909.0
2017-03-02 11:40:00,60.65,60.69,60.65,60.69,250645.0,47.149,47.1801,47.149,47.1801,250645.0
2017-03-02 11:50:00,60.69,60.69,60.67,60.68,133661.0,47.1801,47.1801,47.1645,47.1723,133661.0
2017-03-02 12:00:00,60.69,60.7,60.66,60.67,209880.0,47.1801,47.1879,47.1568,47.1645,209880.0
2017-03-02 12:10:00,60.67,60.67,60.63,60.65,247287.0,47.1645,47.1645,47.1335,47.149,247287.0
2017-03-02 12:20:00,60.65,60.65,60.61,60.63,128514.0,47.149,47.149,47.1179,47.1335,128514.0
2017-03-02 12:30:00,60.62,60.64,60.62,60.64,92633.0,47.1257,47.1412,47.1257,47.1412,92633.0
2017-03-02 12:40:00,60.64,60.66,60.63,60.65,629465.0,47.1412,47.1568,47.1335,47.149,629465.0
2017-03-02 12:50:00,60.64,60.67,60.64,60.67,333897.0,47.1412,47.1645,47.1412,47.1645,333897.0
2017-03-02 13:00:00,60.67,60.67,60.64,60.65,281348.0,47.1645,47.1645,47.1412,47.149,281348.0
2017-03-02 13:10:00,60.64,60.65,60.63,60.64,141413.0,47.1412,47.149,47.1335,47.1412,141413.0
2017-03-02 13:20:00,60.64,60.66,60.63,60.66,234884.0,47.1412,47.1568,47.1335,47.1568,234884.0
2017-03-02 13:30:00,60.66,60.66,60.63,60.64,338069.0,47.1568,47.1568,47.1335,47.1412,338069.0
2017-03-02 13:40:00,60.63,60.65,60.63,60.64,139804.0,47.1335,47.149,47.1335,47.1412,139804.0
2017-03-02 13:50:00,60.64,60.66,60.61,60.65,337615.0,47.1412,47.1568,47.1179,47.149,337615.0
2017-03-02 14:00:00,60.65,60.65,60.6,60.61,137040.0,47.149,47.149,47.1101,47.1179,137040.0
2017-03-02 14:10:00,60.61,60.61,60.59,60.6,149780.0,47.1179,47.1179,47.1024,47.1101,149780.0
2017-03-02 14:20:00,60.6,60.64,60.58,60.63,795342.0,47.1101,47.1412,47.0946,47.1335,795342.0
2017-03-02 14:30:00,60.63,60.65,60.61,60.65,337366.0,47.1335,47.149,47.1179,47.149,337366.0
2017-03-02 14:40:00,60.65,60.65,60.63,60.65,194558.0,47.149,47.149,47.1335,47.149,194558.0
2017-03-02 14:50:00,60.65,60.66,60.64,60.65,188381.0,47.149,47.1568,47.1412,47.149,188381.0
2017-03-02 15:00:00,60.65,60.65,60.63,60.63,97577.0,47.149,47.149,47.1335,47.1335,97577.0
2017-03-02 15:10:00,60.64,60.65,60.58,60.61,257906.0,47.1412,47.149,47.0946,47.1179,257906.0
2017-03-02 15:20:00,60.61,60.62,60.59,60.6,147981.0,47.1179,47.1257,47.1024,47.1101,147981.0
2017-03-02 15:30:00,60.61,60.62,60.58,60.61,343002.0,47.1179,47.1257,47.0946,47.1179,343002.0
2017-03-02 15:40:00,60.6,60.61,60.56,60.58,763346.0,47.1101,47.1179,47.079,47.0946,763346.0
2017-03-02 15:50:00,60.58,60.61,60.56,60.6,2496894.0,47.0946,47.1179,47.079,47.1101,2496894.0
2017-03-03 09:30:00,60.7,60.75,60.69,60.75,272567.0,47.1879,47.2267,47.1801,47.2267,272567.0
2017-03-03 09:40:00,60.74,60.76,60.71,60.72,491824.0,47.219,47.2345,47.1956,47.2034,491824.0
2017-03-03 09:50:00,60.72,60.73,60.66,60.67,202328.0,47.2034,47.2112,47.1568,47.1645,202328.0
2017-03-03 10:00:00,60.66,60.69,60.64,60.66,133195.0,47.1568,47.1801,47.1412,47.1568,133195.0
2017-03-03 10:10:00,60.67,60.71,60.65,60.67,318961.0,47.1645,47.1956,47.149,47.1645,318961.0
2017-03-03 10:20:00,60.67,60.67,60.61,60.63,284907.0,47.1645,47.1645,47.1179,47.1335,284907.0
2017-03-03 10:30:00,60.63,60.68,60.61,60.68,483003.0,47.1335,47.1723,47.1179,47.1723,483003.0
2017-03-03 10:40:00,60.68,60.77,60.68,60.76,312405.0,47.1723,47.2423,47.1723,47.2345,312405.0
2017-03-03 10:50:00,60.77,60.78,60.73,60.74,190145.0,47.2423,47.2501,47.2112,47.219,190145.0
2017-03-03 11:00:00,60.73,60.74,60.7,60.7,301316.0,47.2112,47.219,47.1879,47.1879,301316.0
2017-03-03 11:10:00,60.71,60.73,60.68,60.69,290191.0,47.1956,47.2112,47.1723,47.1801,290191.0
2017-03-03 11:20:00,60.69,60.7,60.65,60.66,410709.0,47.1801,47.1879,47.149,47.1568,410709.0
2017-03-03 11:30:00,60.65,60.7,60.63,60.7,291850.0,47.149,47.1879,47.1335,47.1879,291850.0
2017-03-03 11:40:00,60.7,60.74,60.69,60.73,323045.0,47.1879,47.219,47.1801,47.2112,323045.0
2017-03-03 11:50:00,60.72,60.74,60.71,60.73,507264.0,47.2034,47.219,47.1956,47.2112,507264.0
2017-03-03 12:00:00,60.73,60.76,60.72,60.76,160955.0,47.2112,47.2345,47.2034,47.2345,160955.0
2017-03-03 12:10:00,60.75,60.76,60.72,60.73,354744.0,47.2267,47.2345,47.2034,47.2112,354744.0
2017-03-03 12:20:00,60.72,60.74,60.71,60.73,169267.0,47.2034,47.219,47.1956,47.2112,169267.0
2017-03-03 12:30:00,60.73,60.79,60.72,60.79,826456.0,47.2112,47.2578,47.2034,47.2578,826456.0
2017-03-03 12:40:00,60.78,60.82,60.77,60.8,324299.0,47.2501,47.2812,47.2423,47.2656,324299.0
2017-03-03 12:50:00,60.8,60.83,60.8,60.82,195887.0,47.2656,47.2889,47.2656,47.2812,195887.0
2017-03-03 13:00:00,60.82,60.9,60.72,60.86,1722904.0,47.2812,47.3433,47.2034,47.3123,1722904.0
2017-03-03 13:10:00,60.86,60.91,60.76,60.78,649823.0,47.3123,47.3511,47.2345,47.2501,649823.0
2017-03-03 13:20:00,60.77,60.81,60.75,60.8,190145.0,47.2423,47.2734,47.2267,47.2656,190145.0
2017-03-03 13:30:00,60.8,60.82,60.78,60.82,114508.0,47.2656,47.2812,47.2501,47.2812,114508.0
2017-03-03 13:40:00,60.82,60.87,60.81,60.87,188638.0,47.2812,47.32,47.2734,47.32,188638.0
2017-03-03 13:50:00,60.87,60.9,60.84,60.9,146172.0,47.32,47.3433,47.2967,47.3433,146172.0
2017-03-03 14:00:00,60.9,60.97,60.89,60.96,246794.0,47.3433,47.3978,47.3356,47.39,246794.0
2017-03-03 14:10:00,60.96,60.97,60.91,60.91,2835387.0,47.39,47.3978,47.3511,47.3511,2835387.0
2017-03-03 14:20:00,60.92,60.97,60.91,60.93,805670.0,47.3589,47.3978,47.3511,47.3667,805670.0
2017-03-03 14:30:00,60.93,60.97,60.93,60.96,178472.0,47.3667,47.3978,47.3667,47.39,178472.0
2017-03-03 14:40:00,60.95,60.96,60.92,60.94,176458.0,47.3822,47.39,47.3589,47.3744,176458.0
2017-03-03 14:50:00,60.94,60.94,60.92,60.94,110092.0,47.3744,47.3744,47.3589,47.3744,110092.0
2017-03-03 15:00:00,60.93,60.96,60.9,60.9,305160.0,47.3667,47.39,47.3433,47.3433,305160.0
2017-03-03 15:10:00,60.91,60.91,60.89,60.9,97912.0,47.3511,47.3511,47.3356,47.3433,97912.0
2017-03-03 15:20:00,60.91,60.94,60.9,60.94,268783.0,47.3511,47.3744,47.3433,47.3744,268783.0
2017-03-03 15:30:00,60.94,60.99,60.93,60.98,243299.0,47.3744,47.4133,47.3667,47.4055,243299.0
2017-03-03 15:40:00,60.98,61.0,60.95,60.95,594956.0,47.4055,47.4211,47.3822,47.3822,594956.0
2017-03-03 15:50:00,60.95,60.98,60.93,60.95,1273351.0,47.3822,47.4055,47.3667,47.3822,1273351.0
2017-03-06 09:30:00,60.73,60.74,60.65,60.67,388929.0,47.2112,47.219,47.149,47.1645,388929.0
2017-03-06 09:40:00,60.67,60.69,60.64,60.68,288474.0,47.1645,47.1801,47.1412,47.1723,288474.0
2017-03-06 09:50:00,60.68,60.72,60.66,60.71,341155.0,47.1723,47.2034,47.1568,47.1956,341155.0
2017-03-06 10:00:00,60.7,60.71,60.67,60.69,443413.0,47.1879,47.1956,47.1645,47.1801,443413.0
2017-03-06 10:10:00,60.7,60.72,60.62,60.64,447078.0,47.1879,47.2034,47.1257,47.1412,447078.0
2017-03-06 10:20:00,60.63,60.65,60.61,60.63,341900.0,47.1335,47.149,47.1179,47.1335,341900.0
2017-03-06 10:30:00,60.63,60.63,60.58,60.62,241125.0,47.1335,47.1335,47.0946,47.1257,241125.0
2017-03-06 10:40:00,60.62,60.64,60.6,60.64,184853.0,47.1257,47.1412,47.1101,47.1412,184853.0
2017-03-06 10:50:00,60.64,60.64,60.58,60.61,167768.0,47.1412,47.1412,47.0946,47.1179,167768.0
2017-03-06 11:00:00,60.61,60.63,60.58,60.62,247047.0,47.1179,47.1335,47.0946,47.1257,247047.0
2017-03-06 11:10:00,60.62,60.65,60.59,60.65,342066.0,47.1257,47.149,47.1024,47.149,342066.0
2017-03-06 11:20:00,60.65,60.66,60.61,60.62,276502.0,47.149,47.1568,47.1179,47.1257,276502.0
2017-03-06 11:30:00,60.62,60.63,60.57,60.58,337653.0,47.1257,47.1335,47.0868,47.0946,337653.0
2017-03-06 11:40:00,60.58,60.6,60.57,60.6,92859.0,47.0946,47.1101,47.0868,47.1101,92859.0
2017-03-06 11:50:00,60.59,60.62,60.59,60.6,388248.0,47.1024,47.1257,47.1024,47.1101,388248.0
2017-03-06 12:00:00,60.6,60.62,60.59,60.6,142060.0,47.1101,47.1257,47.1024,47.1101,142060.0
2017-03-06 12:10:00,60.6,60.61,60.58,60.6,71039.0,47.1101,47.1179,47.0946,47.1101,71039.0
2017-03-06 12:20:00,60.59,60.63,60.59,60.62,71087.0,47.1024,47.1335,47.1024,47.1257,71087.0
2017-03-06 12:30:00,60.62,60.63,60.6,60.61,49388.0,47.1257,47.1335,47.1101,47.1179,49388.0
2017-03-06 12:40:00,60.61,60.62,60.59,60.61,80265.0,47.1179,47.1257,47.1024,47.1179,80265.0
2017-03-06 12:50:00,60.61,60.62,60.59,60.61,56669.0,47.1179,47.1257,47.1024,47.1179,56669.0
2017-03-06 13:00:00,60.61,60.64,60.6,60.64,118413.0,47.1179,47.1412,47.1101,47.1412,118413.0
2017-03-06 13:10:00,60.64,60.68,60.63,60.68,105339.0,47.1412,47.1723,47.1335,47.1723,105339.0
2017-03-06 13:20:00,60.68,60.69,60.66,60.68,111271.0,47.1723,47.1801,47.1568,47.1723,111271.0
2017-03-06 13:30:00,60.68,60.69,60.67,60.69,271044.0,47.1723,47.1801,47.1645,47.1801,271044.0
2017-03-06 13:40:00,60.68,60.69,60.65,60.66,81091.0,47.1723,47.1801,47.149,47.1568,81091.0
2017-03-06 13:50:00,60.66,60.68,60.64,60.67,178816.0,47.1568,47.1723,47.1412,47.1645,178816.0
2017-03-06 14:00:00,60.67,60.69,60.67,60.68,80621.0,47.1645,47.1801,47.1645,47.1723,80621.0
2017-03-06 14:10:00,60.67,60.7,60.67,60.69,205349.0,47.1645,47.1879,47.1645,47.1801,205349.0
2017-03-06 14:20:00,60.68,60.69,60.68,60.69,119749.0,47.1723,47.1801,47.1723,47.1801,119749.0
2017-03-06 14:30:00,60.68,60.69,60.67,60.69,246846.0,47.1723,47.1801,47.1645,47.1801,246846.0
2017-03-06 14:40:00,60.69,60.69,60.67,60.67,133319.0,47.1801,47.1801,47.1645,47.1645,133319.0
2017-03-06 14:50:00,60.68,60.69,60.65,60.69,233251.0,47.1723,47.1801,47.149,47.1801,233251.0
2017-03-06 15:00:00,60.69,60.7,60.68,60.7,130466.0,47.1801,47.1879,47.1723,47.1879,130466.0
2017-03-06 15:10:00,60.7,60.71,60.68,60.71,144515.0,47.1879,47.1956,47.1723,47.1956,144515.0
2017-03-06 15:20:00,60.7,60.71,60.69,60.7,209792.0,47.1879,47.1956,47.1801,47.1879,209792.0
2017-03-06 15:30:00,60.69,60.71,60.68,60.71,357914.0,47.1801,47.1956,47.1723,47.1956,357914.0
2017-03-06 15:40:00,60.71,60.74,60.7,60.73,454330.0,47.1956,47.219,47.1879,47.2112,454330.0
2017-03-06 15:50:00,60.74,60.75,60.71,60.72,1364829.0,47.219,47.2267,47.1956,47.2034,1364829.0
2017-03-07 09:30:00,60.47,60.5,60.4,60.43,364154.0,47.0091,47.0324,46.9547,46.978,364154.0
2017-03-07 09:40:00,60.43,60.43,60.39,60.41,297447.0,46.978,46.978,46.9469,46.9624,297447.0
2017-03-07 09:50:00,60.41,60.44,60.38,60.43,526609.0,46.9624,46.9857,46.9391,46.978,526609.0
2017-03-07 10:00:00,60.42,60.47,60.41,60.45,1220155.0,46.9702,47.0091,46.9624,46.9935,1220155.0
2017-03-07 10:10:00,60.45,60.49,60.44,60.49,624129.0,46.9935,47.0246,46.9857,47.0246,624129.0
2017-03-07 10:20:00,60.48,60.53,60.47,60.53,773352.0,47.0168,47.0557,47.0091,47.0557,773352.0
2017-03-07 10:30:00,60.53,60.58,60.53,60.53,484042.0,47.0557,47.0946,47.0557,47.0557,484042.0
2017-03-07 10:40:00,60.53,60.56,60.51,60.52,297783.0,47.0557,47.079,47.0402,47.0479,297783.0
2017-03-07 10:50:00,60.52,60.55,60.51,60.54,119817.0,47.0479,47.0713,47.0402,47.0635,119817.0
2017-03-07 11:00:00,60.54,60.57,60.52,60.54,194864.0,47.0635,47.0868,47.0479,47.0635,194864.0
2017-03-07 11:10:00,60.53,60.55,60.52,60.54,79330.0,47.0557,47.0713,47.0479,47.0635,79330.0
2017-03-07 11:20:00,60.54,60.54,60.49,60.5,848460.0,47.0635,47.0635,47.0246,47.0324,848460.0
2017-03-07 11:30:00,60.5,60.54,60.48,60.53,329842.0,47.0324,47.0635,47.0168,47.0557,329842.0
2017-03-07 11:40:00,60.54,60.58,60.53,60.57,150302.0,47.0635,47.0946,47.0557,47.0868,150302.0
2017-03-07 11:50:00,60.57,60.6,60.57,60.59,239206.0,47.0868,47.1101,47.0868,47.1024,239206.0
2017-03-07 12:00:00,60.6,60.61,60.56,60.59,211382.0,47.1101,47.1179,47.079,47.1024,211382.0
2017-03-07 12:10:00,60.59,60.61,60.58,60.61,102316.0,47.1024,47.1179,47.0946,47.1179,102316.0
2017-03-07 12:20:00,60.61,60.62,60.59,60.61,236422.0,47.1179,47.1257,47.1024,47.1179,236422.0
2017-03-07 12:30:00,60.61,60.61,60.59,60.6,197172.0,47.1179,47.1179,47.1024,47.1101,197172.0
2017-03-07 12:40:00,60.6,60.63,60.59,60.62,114673.0,47.1101,47.1335,47.1024,47.1257,114673.0
2017-03-07 12:50:00,60.62,60.63,60.59,60.6,305159.0,47.1257,47.1335,47.1024,47.1101,305159.0
2017-03-07 13:00:00,60.6,60.63,60.59,60.62,876008.0,47.1101,47.1335,47.1024,47.1257,876008.0
2017-03-07 13:10:00,60.62,60.62,60.59,60.61,221193.0,47.1257,47.1257,47.1024,47.1179,221193.0
2017-03-07 13:20:00,60.61,60.61,60.55,60.57,1417861.0,47.1179,47.1179,47.0713,47.0868,1417861.0
2017-03-07 13:30:00,60.57,60.58,60.55,60.55,217692.0,47.0868,47.0946,47.0713,47.0713,217692.0
2017-03-07 13:40:00,60.55,60.57,60.54,60.55,92218.0,47.0713,47.0868,47.0635,47.0713,92218.0
2017-03-07 13:50:00,60.55,60.56,60.53,60.54,123934.0,47.0713,47.079,47.0557,47.0635,123934.0
2017-03-07 14:00:00,60.53,60.56,60.52,60.55,102791.0,47.0557,47.079,47.0479,47.0713,102791.0
2017-03-07 14:10:00,60.56,60.56,60.54,60.55,37990.0,47.079,47.079,47.0635,47.0713,37990.0
2017-03-07 14:20:00,60.55,60.56,60.55,60.55,62856.0,47.0713,47.079,47.0713,47.0713,62856.0
2017-03-07 14:30:00,60.55,60.56,60.53,60.56,102632.0,47.0713,47.079,47.0557,47.079,102632.0
2017-03-07 14:40:00,60.55,60.57,60.55,60.56,82996.0,47.0713,47.0868,47.0713,47.079,82996.0
2017-03-07 14:50:00,60.56,60.58,60.55,60.56,239199.0,47.079,47.0946,47.0713,47.079,239199.0
2017-03-07 15:00:00,60.57,60.57,60.54,60.55,177460.0,47.0868,47.0868,47.0635,47.0713,177460.0
2017-03-07 15:10:00,60.55,60.56,60.54,60.55,170609.0,47.0713,47.079,47.0635,47.0713,170609.0
2017-03-07 15:20:00,60.55,60.56,60.53,60.54,300663.0,47.0713,47.079,47.0557,47.0635,300663.0
2017-03-07 15:30:00,60.54,60.55,60.52,60.53,295734.0,47.0635,47.0713,47.0479,47.0557,295734.0
2017-03-07 15:40:00,60.53,60.53,60.49,60.5,402083.0,47.0557,47.0557,47.0246,47.0324,402083.0
2017-03-07 15:50:00,60.5,60.53,60.49,60.52,1294408.0,47.0324,47.0557,47.0246,47.0479,1294408.0
2017-03-08 09:30:00,60.49,60.52,60.47,60.47,505053.0,47.0246,47.0479,47.0091,47.0091,505053.0
2017-03-08 09:40:00,60.47,60.55,60.46,60.52,312915.0,47.0091,47.0713,47.0013,47.0479,312915.0
2017-03-08 09:50:00,60.52,60.53,60.47,60.48,247439.0,47.0479,47.0557,47.0091,47.0168,247439.0
2017-03-08 10:00:00,60.48,60.49,60.43,60.44,231309.0,47.0168,47.0246,46.978,46.9857,231309.0
2017-03-08 10:10:00,60.44,60.46,60.41,60.43,391690.0,46.9857,47.0013,46.9624,46.978,391690.0
2017-03-08 10:20:00,60.43,60.47,60.43,60.47,194876.0,46.978,47.0091,46.978,47.0091,194876.0
2017-03-08 10:30:00,60.47,60.49,60.43,60.45,199385.0,47.0091,47.0246,46.978,46.9935,199385.0
2017-03-08 10:40:00,60.45,60.46,60.41,60.42,138183.0,46.9935,47.0013,46.9624,46.9702,138183.0
2017-03-08 10:50:00,60.42,60.47,60.42,60.46,102666.0,46.9702,47.0091,46.9702,47.0013,102666.0
2017-03-08 11:00:00,60.46,60.47,60.42,60.44,235860.0,47.0013,47.0091,46.9702,46.9857,235860.0
2017-03-08 11:10:00,60.43,60.44,60.4,60.4,116296.0,46.978,46.9857,46.9547,46.9547,116296.0
2017-03-08 11:20:00,60.4,60.44,60.4,60.41,400298.0,46.9547,46.9857,46.9547,46.9624,400298.0
2017-03-08 11:30:00,60.41,60.41,60.34,60.35,427813.0,46.9624,46.9624,46.908,46.9158,427813.0
2017-03-08 11:40:00,60.35,60.36,60.33,60.35,205160.0,46.9158,46.9236,46.9002,46.9158,205160.0
2017-03-08 11:50:00,60.35,60.36,60.32,60.34,181002.0,46.9158,46.9236,46.8925,46.908,181002.0
2017-03-08 12:00:00,60.34,60.36,60.32,60.33,309034.0,46.908,46.9236,46.8925,46.9002,309034.0
2017-03-08 12:10:00,60.33,60.34,60.3,60.33,199558.0,46.9002,46.908,46.8769,46.9002,199558.0
2017-03-08 12:20:00,60.34,60.34,60.32,60.34,96059.0,46.908,46.908,46.8925,46.908,96059.0
2017-03-08 12:30:00,60.34,60.36,60.33,60.34,216283.0,46.908,46.9236,46.9002,46.908,216283.0
2017-03-08 12:40:00,60.35,60.37,60.34,60.36,74470.0,46.9158,46.9313,46.908,46.9236,74470.0
2017-03-08 12:50:00,60.36,60.37,60.33,60.34,179352.0,46.9236,46.9313,46.9002,46.908,179352.0
2017-03-08 13:00:00,60.34,60.37,60.33,60.35,366171.0,46.908,46.9313,46.9002,46.9158,366171.0
2017-03-08 13:10:00,60.35,60.42,60.34,60.42,172290.0,46.9158,46.9702,46.908,46.9702,172290.0
2017-03-08 13:20:00,60.43,60.44,60.42,60.43,138310.0,46.978,46.9857,46.9702,46.978,138310.0
2017-03-08 13:30:00,60.43,60.45,60.43,60.44,77927.0,46.978,46.9935,46.978,46.9857,77927.0
2017-03-08 13:40:00,60.44,60.45,60.42,60.43,125890.0,46.9857,46.9935,46.9702,46.978,125890.0
2017-03-08 13:50:00,60.42,60.43,60.41,60.41,189637.0,46.9702,46.978,46.9624,46.9624,189637.0
2017-03-08 14:00:00,60.42,60.42,60.36,60.36,217255.0,46.9702,46.9702,46.9236,46.9236,217255.0
2017-03-08 14:10:00,60.37,60.37,60.33,60.34,233526.0,46.9313,46.9313,46.9002,46.908,233526.0
2017-03-08 14:20:00,60.34,60.34,60.3,60.32,196573.0,46.908,46.908,46.8769,46.8925,196573.0
2017-03-08 14:30:00,60.33,60.34,60.31,60.34,109192.0,46.9002,46.908,46.8847,46.908,109192.0
2017-03-08 14:40:00,60.34,60.36,60.32,60.36,113092.0,46.908,46.9236,46.8925,46.9236,113092.0
2017-03-08 14:50:00,60.35,60.39,60.35,60.37,193036.0,46.9158,46.9469,46.9158,46.9313,193036.0
2017-03-08 15:00:00,60.38,60.39,60.36,60.36,182356.0,46.9391,46.9469,46.9236,46.9236,182356.0
2017-03-08 15:10:00,60.37,60.37,60.33,60.34,189524.0,46.9313,46.9313,46.9002,46.908,189524.0
2017-03-08 15:20:00,60.34,60.36,60.33,60.34,198445.0,46.908,46.9236,46.9002,46.908,198445.0
2017-03-08 15:30:00,60.33,60.34,60.27,60.28,429794.0,46.9002,46.908,46.8536,46.8614,429794.0
2017-03-08 15:40:00,60.29,60.3,60.26,60.29,505635.0,46.8691,46.8769,46.8458,46.8691,505635.0
2017-03-08 15:50:00,60.29,60.29,60.25,60.29,1677759.0,46.8691,46.8691,46.838,46.8691,1677759.0
2017-03-09 09:30:00,60.47,60.47,60.39,60.42,1006158.0,47.0091,47.0091,46.9469,46.9702,1006158.0
2017-03-09 09:40:00,60.42,60.49,60.4,60.48,236220.0,46.9702,47.0246,46.9547,47.0168,236220.0
2017-03-09 09:50:00,60.48,60.52,60.47,60.49,278614.0,47.0168,47.0479,47.0091,47.0246,278614.0
2017-03-09 10:00:00,60.48,60.54,60.47,60.52,473571.0,47.0168,47.0635,47.0091,47.0479,473571.0
2017-03-09 10:10:00,60.52,60.55,60.48,60.49,488399.0,47.0479,47.0713,47.0168,47.0246,488399.0
2017-03-09 10:20:00,60.5,60.51,60.44,60.45,152117.0,47.0324,47.0402,46.9857,46.9935,152117.0
2017-03-09 10:30:00,60.44,60.45,60.38,60.4,419454.0,46.9857,46.9935,46.9391,46.9547,419454.0
2017-03-09 10:40:00,60.39,60.43,60.38,60.42,276377.0,46.9469,46.978,46.9391,46.9702,276377.0
2017-03-09 10:50:00,60.42,60.44,60.4,60.43,154016.0,46.9702,46.9857,46.9547,46.978,154016.0
2017-03-09 11:00:00,60.43,60.46,60.42,60.44,443651.0,46.978,47.0013,46.9702,46.9857,443651.0
2017-03-09 11:10:00,60.45,60.46,60.42,60.46,191950.0,46.9935,47.0013,46.9702,47.0013,191950.0
2017-03-09 11:20:00,60.45,60.49,60.43,60.48,354655.0,46.9935,47.0246,46.978,47.0168,354655.0
2017-03-09 11:30:00,60.48,60.52,60.46,60.51,436247.0,47.0168,47.0479,47.0013,47.0402,436247.0
2017-03-09 11:40:00,60.5,60.53,60.49,60.52,100053.0,47.0324,47.0557,47.0246,47.0479,100053.0
2017-03-09 11:50:00,60.53,60.55,60.5,60.52,194004.0,47.0557,47.0713,47.0324,47.0479,194004.0
2017-03-09 12:00:00,60.52,60.53,60.49,60.5,83847.0,47.0479,47.0557,47.0246,47.0324,83847.0
2017-03-09 12:10:00,60.5,60.51,60.48,60.49,111358.0,47.0324,47.0402,47.0168,47.0246,111358.0
2017-03-09 12:20:00,60.49,60.51,60.48,60.5,85250.0,47.0246,47.0402,47.0168,47.0324,85250.0
2017-03-09 12:30:00,60.49,60.5,60.48,60.49,336697.0,47.0246,47.0324,47.0168,47.0246,336697.0
2017-03-09 12:40:00,60.49,60.51,60.48,60.51,75788.0,47.0246,47.0402,47.0168,47.0402,75788.0
2017-03-09 12:50:00,60.51,60.52,60.49,60.5,68365.0,47.0402,47.0479,47.0246,47.0324,68365.0
2017-03-09 13:00:00,60.51,60.53,60.5,60.53,108095.0,47.0402,47.0557,47.0324,47.0557,108095.0
2017-03-09 13:10:00,60.53,60.55,60.51,60.55,321120.0,47.0557,47.0713,47.0402,47.0713,321120.0
2017-03-09 13:20:00,60.55,60.55,60.51,60.52,148209.0,47.0713,47.0713,47.0402,47.0479,148209.0
2017-03-09 13:30:00,60.52,60.52,60.48,60.51,152586.0,47.0479,47.0479,47.0168,47.0402,152586.0
2017-03-09 13:40:00,60.51,60.53,60.5,60.52,101911.0,47.0402,47.0557,47.0324,47.0479,101911.0
2017-03-09 13:50:00,60.52,60.53,60.49,60.5,301753.0,47.0479,47.0557,47.0246,47.0324,301753.0
2017-03-09 14:00:00,60.5,60.51,60.42,60.43,289196.0,47.0324,47.0402,46.9702,46.978,289196.0
2017-03-09 14:10:00,60.43,60.44,60.38,60.4,439501.0,46.978,46.9857,46.9391,46.9547,439501.0
2017-03-09 14:20:00,60.41,60.44,60.4,60.42,255060.0,46.9624,46.9857,46.9547,46.9702,255060.0
2017-03-09 14:30:00,60.43,60.43,60.4,60.41,112883.0,46.978,46.978,46.9547,46.9624,112883.0
2017-03-09 14:40:00,60.41,60.42,60.38,60.41,307949.0,46.9624,46.9702,46.9391,46.9624,307949.0
2017-03-09 14:50:00,60.41,60.46,60.4,60.45,138285.0,46.9624,47.0013,46.9547,46.9935,138285.0
2017-03-09 15:00:00,60.45,60.48,60.44,60.47,368030.0,46.9935,47.0168,46.9857,47.0091,368030.0
2017-03-09 15:10:00,60.47,60.52,60.47,60.51,213938.0,47.0091,47.0479,47.0091,47.0402,213938.0
2017-03-09 15:20:00,60.51,60.53,60.48,60.53,216328.0,47.0402,47.0557,47.0168,47.0557,216328.0
2017-03-09 15:30:00,60.53,60.57,60.52,60.54,337334.0,47.0557,47.0868,47.0479,47.0635,337334.0
2017-03-09 15:40:00,60.55,60.57,60.53,60.57,457740.0,47.0713,47.0868,47.0557,47.0868,457740.0
2017-03-09 15:50:00,60.57,60.57,60.52,60.56,1419946.0,47.0868,47.0868,47.0479,47.079,1419946.0
2017-03-10 09:30:00,60.96,60.98,60.87,60.91,688857.0,47.39,47.4055,47.32,47.3511,688857.0
2017-03-10 09:40:00,60.9,60.91,60.85,60.89,805109.0,47.3433,47.3511,47.3045,47.3356,805109.0
2017-03-10 09:50:00,60.89,61.02,60.89,60.99,579625.0,47.3356,47.4366,47.3356,47.4133,579625.0
2017-03-10 10:00:00,61.0,61.03,60.94,60.98,439483.0,47.4211,47.4444,47.3744,47.4055,439483.0
2017-03-10 10:10:00,60.98,61.01,60.95,61.0,622017.0,47.4055,47.4289,47.3822,47.4211,622017.0
2017-03-10 10:20:00,61.0,61.03,60.95,60.96,181242.0,47.4211,47.4444,47.3822,47.39,181242.0
2017-03-10 10:30:00,60.96,61.0,60.93,60.98,714287.0,47.39,47.4211,47.3667,47.4055,714287.0
2017-03-10 10:40:00,60.98,60.99,60.91,60.95,571452.0,47.4055,47.4133,47.3511,47.3822,571452.0
2017-03-10 10:50:00,60.96,61.01,60.94,60.95,545211.0,47.39,47.4289,47.3744,47.3822,545211.0
2017-03-10 11:00:00,60.94,60.97,60.89,60.92,534697.0,47.3744,47.3978,47.3356,47.3589,534697.0
2017-03-10 11:10:00,60.92,60.97,60.88,60.96,387707.0,47.3589,47.3978,47.3278,47.39,387707.0
2017-03-10 11:20:00,60.96,60.99,60.94,60.97,574805.0,47.39,47.4133,47.3744,47.3978,574805.0
2017-03-10 11:30:00,60.97,60.99,60.9,60.94,582520.0,47.3978,47.4133,47.3433,47.3744,582520.0
2017-03-10 11:40:00,60.94,60.97,60.92,60.97,126924.0,47.3744,47.3978,47.3589,47.3978,126924.0
2017-03-10 11:50:00,60.97,60.98,60.94,60.95,218936.0,47.3978,47.4055,47.3744,47.3822,218936.0
2017-03-10 12:00:00,60.94,60.96,60.92,60.95,156367.0,47.3744,47.39,47.3589,47.3822,156367.0
2017-03-10 12:10:00,60.95,60.98,60.94,60.95,302754.0,47.3822,47.4055,47.3744,47.3822,302754.0
2017-03-10 12:20:00,60.96,61.0,60.95,60.99,259056.0,47.39,47.4211,47.3822,47.4133,259056.0
2017-03-10 12:30:00,61.0,61.0,60.96,60.98,213092.0,47.4211,47.4211,47.39,47.4055,213092.0
2017-03-10 12:40:00,60.98,60.99,60.96,60.97,156704.0,47.4055,47.4133,47.39,47.3978,156704.0
2017-03-10 12:50:00,60.97,60.98,60.88,60.91,165910.0,47.3978,47.4055,47.3278,47.3511,165910.0
2017-03-10 13:00:00,60.91,60.93,60.86,60.89,297860.0,47.3511,47.3667,47.3123,47.3356,297860.0
2017-03-10 13:10:00,60.89,60.92,60.88,60.91,280407.0,47.3356,47.3589,47.3278,47.3511,280407.0
2017-03-10 13:20:00,60.91,60.93,60.9,60.92,136173.0,47.3511,47.3667,47.3433,47.3589,136173.0
2017-03-10 13:30:00,60.91,60.93,60.89,60.93,276621.0,47.3511,47.3667,47.3356,47.3667,276621.0
2017-03-10 13:40:00,60.93,60.95,60.9,60.94,359060.0,47.3667,47.3822,47.3433,47.3744,359060.0
2017-03-10 13:50:00,60.94,60.97,60.94,60.95,137140.0,47.3744,47.3978,47.3744,47.3822,137140.0
2017-03-10 14:00:00,60.95,60.96,60.93,60.94,240444.0,47.3822,47.39,47.3667,47.3744,240444.0
2017-03-10 14:10:00,60.94,61.0,60.94,60.98,267709.0,47.3744,47.4211,47.3744,47.4055,267709.0
2017-03-10 14:20:00,60.98,61.0,60.98,61.0,331945.0,47.4055,47.4211,47.4055,47.4211,331945.0
2017-03-10 14:30:00,61.0,61.04,60.99,61.03,305348.0,47.4211,47.4522,47.4133,47.4444,305348.0
2017-03-10 14:40:00,61.03,61.05,61.02,61.03,246696.0,47.4444,47.46,47.4366,47.4444,246696.0
2017-03-10 14:50:00,61.03,61.04,61.01,61.04,272912.0,47.4444,47.4522,47.4289,47.4522,272912.0
2017-03-10 15:00:00,61.04,61.08,61.03,61.07,284800.0,47.4522,47.4833,47.4444,47.4755,284800.0
2017-03-10 15:10:00,61.06,61.1,61.06,61.1,359621.0,47.4677,47.4988,47.4677,47.4988,359621.0
2017-03-10 15:20:00,61.1,61.12,61.09,61.12,287883.0,47.4988,47.5144,47.4911,47.5144,287883.0
2017-03-10 15:30:00,61.12,61.12,61.09,61.1,715017.0,47.5144,47.5144,47.4911,47.4988,715017.0
2017-03-10 15:40:00,61.1,61.1,61.07,61.09,670704.0,47.4988,47.4988,47.4755,47.4911,670704.0
2017-03-10 15:50:00,61.09,61.11,61.05,61.07,2639816.0,47.4911,47.5066,47.46,47.4755,2639816.0
2017-03-13 09:30:00,61.2,61.27,61.19,61.25,432885.0,47.5766,47.631,47.5688,47.6154,432885.0
2017-03-13 09:40:00,61.25,61.28,61.22,61.27,282510.0,47.6154,47.6388,47.5921,47.631,282510.0
2017-03-13 09:50:00,61.27,61.29,61.25,61.26,376350.0,47.631,47.6465,47.6154,47.6232,376350.0
2017-03-13 10:00:00,61.26,61.29,61.25,61.26,1665564.0,47.6232,47.6465,47.6154,47.6232,1665564.0
2017-03-13 10:10:00,61.27,61.32,61.26,61.29,281144.0,47.631,47.6699,47.6232,47.6465,281144.0
2017-03-13 10:20:00,61.3,61.31,61.27,61.3,322498.0,47.6543,47.6621,47.631,47.6543,322498.0
2017-03-13 10:30:00,61.3,61.32,61.27,61.32,642030.0,47.6543,47.6699,47.631,47.6699,642030.0
2017-03-13 10:40:00,61.32,61.33,61.29,61.3,369269.0,47.6699,47.6776,47.6465,47.6543,369269.0
2017-03-13 10:50:00,61.3,61.31,61.28,61.3,265740.0,47.6543,47.6621,47.6388,47.6543,265740.0
2017-03-13 11:00:00,61.29,61.3,61.27,61.3,292847.0,47.6465,47.6543,47.631,47.6543,292847.0
2017-03-13 11:10:00,61.29,61.3,61.26,61.28,520726.0,47.6465,47.6543,47.6232,47.6388,520726.0
2017-03-13 11:20:00,61.28,61.3,61.26,61.28,482600.0,47.6388,47.6543,47.6232,47.6388,482600.0
2017-03-13 11:30:00,61.28,61.32,61.27,61.32,264767.0,47.6388,47.6699,47.631,47.6699,264767.0
2017-03-13 11:40:00,61.32,61.34,61.3,61.32,204398.0,47.6699,47.6854,47.6543,47.6699,204398.0
2017-03-13 11:50:00,61.32,61.33,61.29,61.3,189229.0,47.6699,47.6776,47.6465,47.6543,189229.0
2017-03-13 12:00:00,61.3,61.34,61.29,61.31,424508.0,47.6543,47.6854,47.6465,47.6621,424508.0
2017-03-13 12:10:00,61.31,61.32,61.29,61.29,189301.0,47.6621,47.6699,47.6465,47.6465,189301.0
2017-03-13 12:20:00,61.3,61.31,61.28,61.29,323301.0,47.6543,47.6621,47.6388,47.6465,323301.0
2017-03-13 12:30:00,61.29,61.3,61.26,61.28,270135.0,47.6465,47.6543,47.6232,47.6388,270135.0
2017-03-13 12:40:00,61.28,61.3,61.27,61.29,295586.0,47.6388,47.6543,47.631,47.6465,295586.0
2017-03-13 12:50:00,61.29,61.29,61.25,61.26,279815.0,47.6465,47.6465,47.6154,47.6232,279815.0
2017-03-13 13:00:00,61.26,61.27,61.25,61.27,104510.0,47.6232,47.631,47.6154,47.631,104510.0
2017-03-13 13:10:00,61.26,61.27,61.24,61.25,487540.0,47.6232,47.631,47.6077,47.6154,487540.0
2017-03-13 13:20:00,61.25,61.27,61.25,61.26,399072.0,47.6154,47.631,47.6154,47.6232,399072.0
2017-03-13 13:30:00,61.26,61.27,61.24,61.26,177987.0,47.6232,47.631,47.6077,47.6232,177987.0
2017-03-13 13:40:00,61.26,61.28,61.25,61.27,156842.0,47.6232,47.6388,47.6154,47.631,156842.0
2017-03-13 13:50:00,61.27,61.28,61.24,61.26,189668.0,47.631,47.6388,47.6077,47.6232,189668.0
2017-03-13 14:00:00,61.26,61.27,61.23,61.24,423863.0,47.6232,47.631,47.5999,47.6077,423863.0
2017-03-13 14:10:00,61.24,61.26,61.23,61.25,368766.0,47.6077,47.6232,47.5999,47.6154,368766.0
2017-03-13 14:20:00,61.25,61.27,61.24,61.26,133020.0,47.6154,47.631,47.6077,47.6232,133020.0
2017-03-13 14:30:00,61.27,61.29,61.26,61.27,253386.0,47.631,47.6465,47.6232,47.631,253386.0
2017-03-13 14:40:00,61.27,61.28,61.25,61.27,217743.0,47.631,47.6388,47.6154,47.631,217743.0
2017-03-13 14:50:00,61.27,61.3,61.26,61.29,937229.0,47.631,47.6543,47.6232,47.6465,937229.0
2017-03-13 15:00:00,61.29,61.29,61.27,61.29,289080.0,47.6465,47.6465,47.631,47.6465,289080.0
2017-03-13 15:10:00,61.29,61.29,61.27,61.28,227603.0,47.6465,47.6465,47.631,47.6388,227603.0
2017-03-13 15:20:00,61.28,61.29,61.26,61.29,506933.0,47.6388,47.6465,47.6232,47.6465,506933.0
2017-03-13 15:30:00,61.29,61.31,61.28,61.3,450590.0,47.6465,47.6621,47.6388,47.6543,450590.0
2017-03-13 15:40:00,61.29,61.36,61.28,61.36,846747.0,47.6465,47.7009,47.6388,47.7009,846747.0
2017-03-13 15:50:00,61.36,61.38,61.35,61.36,2961042.0,47.7009,47.7165,47.6932,47.7009,2961042.0
2017-03-14 09:30:00,60.92,60.97,60.9,60.96,650600.0,47.3589,47.3978,47.3433,47.39,650600.0
2017-03-14 09:40:00,60.96,60.97,60.89,60.9,283005.0,47.39,47.3978,47.3356,47.3433,283005.0
2017-03-14 09:50:00,60.9,60.91,60.83,60.86,618119.0,47.3433,47.3511,47.2889,47.3123,618119.0
2017-03-14 10:00:00,60.86,60.88,60.83,60.85,372207.0,47.3123,47.3278,47.2889,47.3045,372207.0
2017-03-14 10:10:00,60.85,60.87,60.8,60.8,368489.0,47.3045,47.32,47.2656,47.2656,368489.0
2017-03-14 10:20:00,60.8,60.85,60.79,60.83,470701.0,47.2656,47.3045,47.2578,47.2889,470701.0
2017-03-14 10:30:00,60.83,60.86,60.81,60.83,240390.0,47.2889,47.3123,47.2734,47.2889,240390.0
2017-03-14 10:40:00,60.83,60.84,60.8,60.82,276237.0,47.2889,47.2967,47.2656,47.2812,276237.0
2017-03-14 10:50:00,60.82,60.89,60.81,60.89,314104.0,47.2812,47.3356,47.2734,47.3356,314104.0
2017-03-14 11:00:00,60.89,60.9,60.86,60.88,259320.0,47.3356,47.3433,47.3123,47.3278,259320.0
2017-03-14 11:10:00,60.87,60.94,60.85,60.92,945380.0,47.32,47.3744,47.3045,47.3589,945380.0
2017-03-14 11:20:00,60.91,60.94,60.88,60.91,205695.0,47.3511,47.3744,47.3278,47.3511,205695.0
2017-03-14 11:30:00,60.92,60.94,60.9,60.92,142428.0,47.3589,47.3744,47.3433,47.3589,142428.0
2017-03-14 11:40:00,60.92,60.95,60.9,60.95,194167.0,47.3589,47.3822,47.3433,47.3822,194167.0
2017-03-14 11:50:00,60.95,60.97,60.93,60.96,341742.0,47.3822,47.3978,47.3667,47.39,341742.0
2017-03-14 12:00:00,60.96,60.97,60.9,60.91,224871.0,47.39,47.3978,47.3433,47.3511,224871.0
2017-03-14 12:10:00,60.91,60.94,60.9,60.92,245001.0,47.3511,47.3744,47.3433,47.3589,245001.0
2017-03-14 12:20:00,60.91,60.93,60.89,60.92,221504.0,47.3511,47.3667,47.3356,47.3589,221504.0
2017-03-14 12:30:00,60.92,60.94,60.91,60.92,267899.0,47.3589,47.3744,47.3511,47.3589,267899.0
2017-03-14 12:40:00,60.92,60.93,60.91,60.93,76352.0,47.3589,47.3667,47.3511,47.3667,76352.0
2017-03-14 12:50:00,60.93,60.93,60.89,60.89,271439.0,47.3667,47.3667,47.3356,47.3356,271439.0
2017-03-14 13:00:00,60.89,60.91,60.86,60.87,180546.0,47.3356,47.3511,47.3123,47.32,180546.0
2017-03-14 13:10:00,60.87,60.92,60.85,60.9,280697.0,47.32,47.3589,47.3045,47.3433,280697.0
2017-03-14 13:20:00,60.9,60.92,60.89,60.91,242903.0,47.3433,47.3589,47.3356,47.3511,242903.0
2017-03-14 13:30:00,60.91,60.92,60.89,60.91,118585.0,47.3511,47.3589,47.3356,47.3511,118585.0
2017-03-14 13:40:00,60.91,60.92,60.9,60.91,67674.0,47.3511,47.3589,47.3433,47.3511,67674.0
2017-03-14 13:50:00,60.91,60.92,60.87,60.88,202044.0,47.3511,47.3589,47.32,47.3278,202044.0
2017-03-14 14:00:00,60.88,60.89,60.86,60.88,154721.0,47.3278,47.3356,47.3123,47.3278,154721.0
2017-03-14 14:10:00,60.88,60.89,60.86,60.87,175197.0,47.3278,47.3356,47.3123,47.32,175197.0
2017-03-14 14:20:00,60.87,60.89,60.86,60.88,135289.0,47.32,47.3356,47.3123,47.3278,135289.0
2017-03-14 14:30:00,60.88,60.91,60.88,60.9,115985.0,47.3278,47.3511,47.3278,47.3433,115985.0
2017-03-14 14:40:00,60.9,60.91,60.84,60.84,341903.0,47.3433,47.3511,47.2967,47.2967,341903.0
2017-03-14 14:50:00,60.84,60.87,60.83,60.86,208484.0,47.2967,47.32,47.2889,47.3123,208484.0
2017-03-14 15:00:00,60.85,60.87,60.85,60.86,182790.0,47.3045,47.32,47.3045,47.3123,182790.0
2017-03-14 15:10:00,60.86,60.87,60.85,60.87,76303.0,47.3123,47.32,47.3045,47.32,76303.0
2017-03-14 15:20:00,60.87,60.89,60.86,60.89,276081.0,47.32,47.3356,47.3123,47.3356,276081.0
2017-03-14 15:30:00,60.88,60.9,60.88,60.89,141083.0,47.3278,47.3433,47.3278,47.3356,141083.0
2017-03-14 15:40:00,60.89,60.9,60.87,60.88,713901.0,47.3356,47.3433,47.32,47.3278,713901.0
2017-03-14 15:50:00,60.88,60.91,60.87,60.9,2050804.0,47.3278,47.3511,47.32,47.3433,2050804.0
2017-03-15 09:30:00,61.03,61.06,61.02,61.04,367456.0,47.4444,47.4677,47.4366,47.4522,367456.0
2017-03-15 09:40:00,61.03,61.08,61.02,61.08,307630.0,47.4444,47.4833,47.4366,47.4833,307630.0
2017-03-15 09:50:00,61.07,61.08,61.05,61.05,235512.0,47.4755,47.4833,47.46,47.46,235512.0
2017-03-15 10:00:00,61.05,61.09,61.03,61.05,322340.0,47.46,47.4911,47.4444,47.46,322340.0
2017-03-15 10:10:00,61.05,61.08,61.04,61.05,122484.0,47.46,47.4833,47.4522,47.46,122484.0
2017-03-15 10:20:00,61.05,61.13,61.05,61.13,226128.0,47.46,47.5221,47.46,47.5221,226128.0
2017-03-15 10:30:00,61.13,61.15,61.11,61.13,200137.0,47.5221,47.5377,47.5066,47.5221,200137.0
2017-03-15 10:40:00,61.12,61.12,61.09,61.1,135359.0,47.5144,47.5144,47.4911,47.4988,135359.0
2017-03-15 10:50:00,61.1,61.13,61.08,61.11,225829.0,47.4988,47.5221,47.4833,47.5066,225829.0
2017-03-15 11:00:00,61.11,61.15,61.1,61.13,298193.0,47.5066,47.5377,47.4988,47.5221,298193.0
2017-03-15 11:10:00,61.14,61.15,61.12,61.15,163473.0,47.5299,47.5377,47.5144,47.5377,163473.0
2017-03-15 11:20:00,61.15,61.17,61.14,61.15,217769.0,47.5377,47.5532,47.5299,47.5377,217769.0
2017-03-15 11:30:00,61.15,61.18,61.14,61.17,190922.0,47.5377,47.561,47.5299,47.5532,190922.0
2017-03-15 11:40:00,61.17,61.17,61.15,61.16,184895.0,47.5532,47.5532,47.5377,47.5455,184895.0
2017-03-15 11:50:00,61.16,61.17,61.14,61.16,333231.0,47.5455,47.5532,47.5299,47.5455,333231.0
2017-03-15 12:00:00,61.16,61.18,61.14,61.16,176029.0,47.5455,47.561,47.5299,47.5455,176029.0
2017-03-15 12:10:00,61.16,61.17,61.14,61.15,468313.0,47.5455,47.5532,47.5299,47.5377,468313.0
2017-03-15 12:20:00,61.16,61.18,61.15,61.16,262087.0,47.5455,47.561,47.5377,47.5455,262087.0
2017-03-15 12:30:00,61.16,61.22,61.15,61.21,179904.0,47.5455,47.5921,47.5377,47.5843,179904.0
2017-03-15 12:40:00,61.21,61.22,61.2,61.22,182629.0,47.5843,47.5921,47.5766,47.5921,182629.0
2017-03-15 12:50:00,61.22,61.24,61.19,61.22,186670.0,47.5921,47.6077,47.5688,47.5921,186670.0
2017-03-15 13:00:00,61.22,61.23,61.19,61.2,90680.0,47.5921,47.5999,47.5688,47.5766,90680.0
2017-03-15 13:10:00,61.19,61.2,61.18,61.18,88339.0,47.5688,47.5766,47.561,47.561,88339.0
2017-03-15 13:20:00,61.19,61.19,61.17,61.17,100742.0,47.5688,47.5688,47.5532,47.5532,100742.0
2017-03-15 13:30:00,61.18,61.21,61.17,61.2,117822.0,47.561,47.5843,47.5532,47.5766,117822.0
2017-03-15 13:40:00,61.2,61.21,61.18,61.19,109723.0,47.5766,47.5843,47.561,47.5688,109723.0
2017-03-15 13:50:00,61.19,61.2,61.12,61.12,615366.0,47.5688,47.5766,47.5144,47.5144,615366.0
2017-03-15 14:00:00,61.14,61.6,61.13,61.43,1543207.0,47.5299,47.8875,47.5221,47.7554,1543207.0
2017-03-15 14:10:00,61.44,61.49,61.41,61.45,716817.0,47.7631,47.802,47.7398,47.7709,716817.0
2017-03-15 14:20:00,61.46,61.55,61.45,61.5,744923.0,47.7787,47.8487,47.7709,47.8098,744923.0
2017-03-15 14:30:00,61.49,61.54,61.41,61.52,1349485.0,47.802,47.8409,47.7398,47.8253,1349485.0
2017-03-15 14:40:00,61.52,61.69,61.49,61.66,1102898.0,47.8253,47.9575,47.802,47.9342,1102898.0
2017-03-15 14:50:00,61.66,61.72,61.63,61.67,598482.0,47.9342,47.9808,47.9108,47.9419,598482.0
2017-03-15 15:00:00,61.66,61.74,61.64,61.67,774857.0,47.9342,47.9964,47.9186,47.9419,774857.0
2017-03-15 15:10:00,61.67,61.69,61.62,61.66,332912.0,47.9419,47.9575,47.9031,47.9342,332912.0
2017-03-15 15:20:00,61.66,61.67,61.61,61.64,494279.0,47.9342,47.9419,47.8953,47.9186,494279.0
2017-03-15 15:30:00,61.64,61.76,61.64,61.73,871402.0,47.9186,48.0119,47.9186,47.9886,871402.0
2017-03-15 15:40:00,61.73,61.76,61.69,61.69,1820029.0,47.9886,48.0119,47.9575,47.9575,1820029.0
2017-03-15 15:50:00,61.69,61.78,61.68,61.75,3810927.0,47.9575,48.0275,47.9497,48.0041,3810927.0
2017-03-16 09:30:00,62.1,62.12,62.03,62.05,867082.0,48.2762,48.2918,48.2218,48.2374,867082.0
2017-03-16 09:40:00,62.06,62.09,62.05,62.08,352100.0,48.2451,48.2684,48.2374,48.2607,352100.0
2017-03-16 09:50:00,62.09,62.1,62.04,62.06,501868.0,48.2684,48.2762,48.2296,48.2451,501868.0
2017-03-16 10:00:00,62.07,62.12,62.07,62.1,226328.0,48.2529,48.2918,48.2529,48.2762,226328.0
2017-03-16 10:10:00,62.1,62.1,62.02,62.03,591051.0,48.2762,48.2762,48.214,48.2218,591051.0
2017-03-16 10:20:00,62.03,62.07,62.01,62.07,464535.0,48.2218,48.2529,48.2063,48.2529,464535.0
2017-03-16 10:30:00,62.07,62.1,62.04,62.04,649151.0,48.2529,48.2762,48.2296,48.2296,649151.0
2017-03-16 10:40:00,62.05,62.1,62.02,62.07,176948.0,48.2374,48.2762,48.214,48.2529,176948.0
2017-03-16 10:50:00,62.07,62.08,62.02,62.05,261073.0,48.2529,48.2607,48.214,48.2374,261073.0
2017-03-16 11:00:00,62.05,62.07,61.99,62.01,303495.0,48.2374,48.2529,48.1907,48.2063,303495.0
2017-03-16 11:10:00,62.01,62.04,61.99,62.0,157195.0,48.2063,48.2296,48.1907,48.1985,157195.0
2017-03-16 11:20:00,62.0,62.0,61.94,61.94,244135.0,48.1985,48.1985,48.1518,48.1518,244135.0
2017-03-16 11:30:00,61.95,61.97,61.93,61.95,166912.0,48.1596,48.1752,48.1441,48.1596,166912.0
2017-03-16 11:40:00,61.95,62.02,61.95,62.0,272903.0,48.1596,48.214,48.1596,48.1985,272903.0
2017-03-16 11:50:00,62.0,62.06,61.99,62.05,470524.0,48.1985,48.2451,48.1907,48.2374,470524.0
2017-03-16 12:00:00,62.05,62.05,61.99,62.0,322355.0,48.2374,48.2374,48.1907,48.1985,322355.0
2017-03-16 12:10:00,62.0,62.02,61.99,62.02,192168.0,48.1985,48.214,48.1907,48.214,192168.0
2017-03-16 12:20:00,62.02,62.11,62.01,62.09,1467470.0,48.214,48.284,48.2063,48.2684,1467470.0
2017-03-16 12:30:00,62.09,62.11,62.08,62.09,537839.0,48.2684,48.284,48.2607,48.2684,537839.0
2017-03-16 12:40:00,62.09,62.12,62.08,62.1,147733.0,48.2684,48.2918,48.2607,48.2762,147733.0
2017-03-16 12:50:00,62.1,62.11,62.08,62.1,493854.0,48.2762,48.284,48.2607,48.2762,493854.0
2017-03-16 13:00:00,62.1,62.1,62.05,62.06,162772.0,48.2762,48.2762,48.2374,48.2451,162772.0
2017-03-16 13:10:00,62.06,62.09,62.05,62.08,327079.0,48.2451,48.2684,48.2374,48.2607,327079.0
2017-03-16 13:20:00,62.08,62.08,62.05,62.06,226201.0,48.2607,48.2607,48.2374,48.2451,226201.0
2017-03-16 13:30:00,62.06,62.07,62.04,62.05,429323.0,48.2451,48.2529,48.2296,48.2374,429323.0
2017-03-16 13:40:00,62.04,62.06,62.03,62.04,194209.0,48.2296,48.2451,48.2218,48.2296,194209.0
2017-03-16 13:50:00,62.04,62.05,62.0,62.01,244937.0,48.2296,48.2374,48.1985,48.2063,244937.0
2017-03-16 14:00:00,62.02,62.05,62.01,62.05,124148.0,48.214,48.2374,48.2063,48.2374,124148.0
2017-03-16 14:10:00,62.05,62.05,61.99,62.0,299068.0,48.2374,48.2374,48.1907,48.1985,299068.0
2017-03-16 14:20:00,62.0,62.01,61.99,62.0,158938.0,48.1985,48.2063,48.1907,48.1985,158938.0
2017-03-16 14:30:00,62.0,62.03,61.99,62.01,238530.0,48.1985,48.2218,48.1907,48.2063,238530.0
2017-03-16 14:40:00,62.02,62.05,61.98,62.01,658977.0,48.214,48.2374,48.1829,48.2063,658977.0
2017-03-16 14:50:00,62.01,62.05,61.99,62.03,414875.0,48.2063,48.2374,48.1907,48.2218,414875.0
2017-03-16 15:00:00,62.03,62.04,61.99,62.01,379153.0,48.2218,48.2296,48.1907,48.2063,379153.0
2017-03-16 15:10:00,62.01,62.05,62.0,62.05,423369.0,48.2063,48.2374,48.1985,48.2374,423369.0
2017-03-16 15:20:00,62.05,62.1,62.05,62.09,360656.0,48.2374,48.2762,48.2374,48.2684,360656.0
2017-03-16 15:30:00,62.09,62.11,62.05,62.1,458574.0,48.2684,48.284,48.2374,48.2762,458574.0
2017-03-16 15:40:00,62.1,62.13,62.09,62.12,505012.0,48.2762,48.2995,48.2684,48.2918,505012.0
2017-03-16 15:50:00,62.13,62.13,62.06,62.09,3384996.0,48.2995,48.2995,48.2451,48.2684,3384996.0
2017-03-17 09:30:00,62.18,62.19,62.13,62.14,343845.0,48.3384,48.3462,48.2995,48.3073,343845.0
2017-03-17 09:40:00,62.13,62.2,62.13,62.19,373430.0,48.2995,48.354,48.2995,48.3462,373430.0
2017-03-17 09:50:00,62.19,62.2,62.17,62.18,295112.0,48.3462,48.354,48.3306,48.3384,295112.0
2017-03-17 10:00:00,62.17,62.21,62.16,62.18,638968.0,48.3306,48.3617,48.3229,48.3384,638968.0
2017-03-17 10:10:00,62.18,62.19,62.15,62.15,485881.0,48.3384,48.3462,48.3151,48.3151,485881.0
2017-03-17 10:20:00,62.15,62.18,62.13,62.18,394825.0,48.3151,48.3384,48.2995,48.3384,394825.0
2017-03-17 10:30:00,62.18,62.19,62.12,62.12,369632.0,48.3384,48.3462,48.2918,48.2918,369632.0
2017-03-17 10:40:00,62.13,62.16,62.12,62.13,385512.0,48.2995,48.3229,48.2918,48.2995,385512.0
2017-03-17 10:50:00,62.13,62.15,62.11,62.13,345140.0,48.2995,48.3151,48.284,48.2995,345140.0
2017-03-17 11:00:00,62.13,62.13,62.08,62.09,398908.0,48.2995,48.2995,48.2607,48.2684,398908.0
2017-03-17 11:10:00,62.09,62.1,62.07,62.09,167645.0,48.2684,48.2762,48.2529,48.2684,167645.0
2017-03-17 11:20:00,62.09,62.13,62.09,62.11,416841.0,48.2684,48.2995,48.2684,48.284,416841.0
2017-03-17 11:30:00,62.1,62.11,62.06,62.07,598334.0,48.2762,48.284,48.2451,48.2529,598334.0
2017-03-17 11:40:00,62.07,62.12,62.06,62.11,110247.0,48.2529,48.2918,48.2451,48.284,110247.0
2017-03-17 11:50:00,62.11,62.13,62.09,62.13,185382.0,48.284,48.2995,48.2684,48.2995,185382.0
2017-03-17 12:00:00,62.13,62.17,62.12,62.16,212843.0,48.2995,48.3306,48.2918,48.3229,212843.0
2017-03-17 12:10:00,62.16,62.17,62.15,62.17,142449.0,48.3229,48.3306,48.3151,48.3306,142449.0
2017-03-17 12:20:00,62.17,62.19,62.15,62.17,341648.0,48.3306,48.3462,48.3151,48.3306,341648.0
2017-03-17 12:30:00,62.17,62.23,62.16,62.22,315517.0,48.3306,48.3773,48.3229,48.3695,315517.0
2017-03-17 12:40:00,62.23,62.24,62.21,62.23,216800.0,48.3773,48.3851,48.3617,48.3773,216800.0
2017-03-17 12:50:00,62.22,62.24,62.21,62.23,282283.0,48.3695,48.3851,48.3617,48.3773,282283.0
2017-03-17 13:00:00,62.22,62.26,62.22,62.24,151663.0,48.3695,48.4006,48.3695,48.3851,151663.0
2017-03-17 13:10:00,62.25,62.29,62.24,62.28,261642.0,48.3928,48.4239,48.3851,48.4162,261642.0
2017-03-17 13:20:00,62.28,62.32,62.27,62.3,99915.0,48.4162,48.4472,48.4084,48.4317,99915.0
2017-03-17 13:30:00,62.3,62.31,62.28,62.3,222620.0,48.4317,48.4395,48.4162,48.4317,222620.0
2017-03-17 13:40:00,62.3,62.31,62.26,62.27,107875.0,48.4317,48.4395,48.4006,48.4084,107875.0
2017-03-17 13:50:00,62.28,62.29,62.27,62.29,142697.0,48.4162,48.4239,48.4084,48.4239,142697.0
2017-03-17 14:00:00,62.29,62.33,62.28,62.32,635265.0,48.4239,48.455,48.4162,48.4472,635265.0
2017-03-17 14:10:00,62.32,62.35,62.31,62.34,220936.0,48.4472,48.4706,48.4395,48.4628,220936.0
2017-03-17 14:20:00,62.33,62.34,62.3,62.31,434407.0,48.455,48.4628,48.4317,48.4395,434407.0
2017-03-17 14:30:00,62.31,62.32,62.29,62.3,80616.0,48.4395,48.4472,48.4239,48.4317,80616.0
2017-03-17 14:40:00,62.29,62.31,62.29,62.3,101426.0,48.4239,48.4395,48.4239,48.4317,101426.0
2017-03-17 14:50:00,62.29,62.3,62.26,62.28,137918.0,48.4239,48.4317,48.4006,48.4162,137918.0
2017-03-17 15:00:00,62.28,62.28,62.26,62.28,92526.0,48.4162,48.4162,48.4006,48.4162,92526.0
2017-03-17 15:10:00,62.28,62.28,62.25,62.27,205471.0,48.4162,48.4162,48.3928,48.4084,205471.0
2017-03-17 15:20:00,62.26,62.28,62.26,62.27,271624.0,48.4006,48.4162,48.4006,48.4084,271624.0
2017-03-17 15:30:00,62.27,62.28,62.24,62.26,807433.0,48.4084,48.4162,48.3851,48.4006,807433.0
2017-03-17 15:40:00,62.26,62.27,62.23,62.24,516206.0,48.4006,48.4084,48.3773,48.3851,516206.0
2017-03-17 15:50:00,62.24,62.27,62.2,62.22,3220398.0,48.3851,48.4084,48.354,48.3695,3220398.0
2017-03-20 09:30:00,62.25,62.25,62.18,62.22,323893.0,48.3928,48.3928,48.3384,48.3695,323893.0
2017-03-20 09:40:00,62.22,62.25,62.22,62.24,289713.0,48.3695,48.3928,48.3695,48.3851,289713.0
2017-03-20 09:50:00,62.24,62.25,62.21,62.22,238775.0,48.3851,48.3928,48.3617,48.3695,238775.0
2017-03-20 10:00:00,62.22,62.27,62.21,62.26,267154.0,48.3695,48.4084,48.3617,48.4006,267154.0
2017-03-20 10:10:00,62.27,62.32,62.26,62.32,628473.0,48.4084,48.4472,48.4006,48.4472,628473.0
2017-03-20 10:20:00,62.32,62.33,62.3,62.3,222698.0,48.4472,48.455,48.4317,48.4317,222698.0
2017-03-20 10:30:00,62.31,62.32,62.26,62.28,263047.0,48.4395,48.4472,48.4006,48.4162,263047.0
2017-03-20 10:40:00,62.28,62.32,62.27,62.3,366984.0,48.4162,48.4472,48.4084,48.4317,366984.0
2017-03-20 10:50:00,62.3,62.34,62.3,62.32,147611.0,48.4317,48.4628,48.4317,48.4472,147611.0
2017-03-20 11:00:00,62.31,62.32,62.28,62.29,384367.0,48.4395,48.4472,48.4162,48.4239,384367.0
2017-03-20 11:10:00,62.3,62.31,62.25,62.26,325891.0,48.4317,48.4395,48.3928,48.4006,325891.0
2017-03-20 11:20:00,62.26,62.26,62.23,62.23,229848.0,48.4006,48.4006,48.3773,48.3773,229848.0
2017-03-20 11:30:00,62.23,62.25,62.21,62.23,227447.0,48.3773,48.3928,48.3617,48.3773,227447.0
2017-03-20 11:40:00,62.23,62.27,62.22,62.26,235674.0,48.3773,48.4084,48.3695,48.4006,235674.0
2017-03-20 11:50:00,62.26,62.29,62.25,62.27,123260.0,48.4006,48.4239,48.3928,48.4084,123260.0
2017-03-20 12:00:00,62.28,62.28,62.25,62.25,221766.0,48.4162,48.4162,48.3928,48.3928,221766.0
2017-03-20 12:10:00,62.25,62.27,62.18,62.19,267072.0,48.3928,48.4084,48.3384,48.3462,267072.0
2017-03-20 12:20:00,62.19,62.22,62.17,62.18,717282.0,48.3462,48.3695,48.3306,48.3384,717282.0
2017-03-20 12:30:00,62.18,62.2,62.14,62.16,696297.0,48.3384,48.354,48.3073,48.3229,696297.0
2017-03-20 12:40:00,62.16,62.19,62.14,62.15,505626.0,48.3229,48.3462,48.3073,48.3151,505626.0
2017-03-20 12:50:00,62.15,62.18,62.14,62.16,196580.0,48.3151,48.3384,48.3073,48.3229,196580.0
2017-03-20 13:00:00,62.17,62.17,62.14,62.15,303773.0,48.3306,48.3306,48.3073,48.3151,303773.0
2017-03-20 13:10:00,62.15,62.18,62.14,62.17,418889.0,48.3151,48.3384,48.3073,48.3306,418889.0
2017-03-20 13:20:00,62.17,62.18,62.14,62.15,343696.0,48.3306,48.3384,48.3073,48.3151,343696.0
2017-03-20 13:30:00,62.15,62.15,62.1,62.11,165911.0,48.3151,48.3151,48.2762,48.284,165911.0
2017-03-20 13:40:00,62.1,62.11,62.02,62.03,370864.0,48.2762,48.284,48.214,48.2218,370864.0
2017-03-20 13:50:00,62.03,62.05,62.02,62.05,599673.0,48.2218,48.2374,48.214,48.2374,599673.0
2017-03-20 14:00:00,62.05,62.07,62.04,62.07,123887.0,48.2374,48.2529,48.2296,48.2529,123887.0
2017-03-20 14:10:00,62.07,62.08,62.06,62.08,88174.0,48.2529,48.2607,48.2451,48.2607,88174.0
2017-03-20 14:20:00,62.07,62.1,62.06,62.09,79621.0,48.2529,48.2762,48.2451,48.2684,79621.0
2017-03-20 14:30:00,62.09,62.11,62.05,62.07,108930.0,48.2684,48.284,48.2374,48.2529,108930.0
2017-03-20 14:40:00,62.06,62.09,62.05,62.06,122517.0,48.2451,48.2684,48.2374,48.2451,122517.0
2017-03-20 14:50:00,62.06,62.08,62.05,62.08,198186.0,48.2451,48.2607,48.2374,48.2607,198186.0
2017-03-20 15:00:00,62.08,62.1,62.07,62.09,100322.0,48.2607,48.2762,48.2529,48.2684,100322.0
2017-03-20 15:10:00,62.1,62.13,62.09,62.12,155767.0,48.2762,48.2995,48.2684,48.2918,155767.0
2017-03-20 15:20:00,62.12,62.15,62.12,62.14,208115.0,48.2918,48.3151,48.2918,48.3073,208115.0
2017-03-20 15:30:00,62.14,62.17,62.13,62.17,375911.0,48.3073,48.3306,48.2995,48.3306,375911.0
2017-03-20 15:40:00,62.17,62.17,62.14,62.15,212330.0,48.3306,48.3306,48.3073,48.3151,212330.0
2017-03-20 15:50:00,62.15,62.16,62.09,62.1,1556897.0,48.3151,48.3229,48.2684,48.2762,1556897.0
2017-03-21 09:30:00,62.58,62.63,62.56,62.62,1136477.0,48.6494,48.6882,48.6338,48.6805,1136477.0
2017-03-21 09:40:00,62.61,62.62,62.56,62.57,464942.0,48.6727,48.6805,48.6338,48.6416,464942.0
2017-03-21 09:50:00,62.56,62.57,62.54,62.56,343074.0,48.6338,48.6416,48.6183,48.6338,343074.0
2017-03-21 10:00:00,62.56,62.58,62.5,62.5,225306.0,48.6338,48.6494,48.5872,48.5872,225306.0
2017-03-21 10:10:00,62.5,62.51,62.46,62.48,523915.0,48.5872,48.595,48.5561,48.5716,523915.0
2017-03-21 10:20:00,62.47,62.5,62.4,62.42,285309.0,48.5639,48.5872,48.5094,48.525,285309.0
2017-03-21 10:30:00,62.41,62.44,62.39,62.44,182808.0,48.5172,48.5405,48.5017,48.5405,182808.0
2017-03-21 10:40:00,62.44,62.46,62.41,62.43,297059.0,48.5405,48.5561,48.5172,48.5328,297059.0
2017-03-21 10:50:00,62.42,62.43,62.3,62.31,623120.0,48.525,48.5328,48.4317,48.4395,623120.0
2017-03-21 11:00:00,62.32,62.33,62.15,62.19,768444.0,48.4472,48.455,48.3151,48.3462,768444.0
2017-03-21 11:10:00,62.2,62.24,62.04,62.06,584942.0,48.354,48.3851,48.2296,48.2451,584942.0
2017-03-21 11:20:00,62.04,62.13,62.04,62.09,493854.0,48.2296,48.2995,48.2296,48.2684,493854.0
2017-03-21 11:30:00,62.09,62.1,61.91,62.02,2352711.0,48.2684,48.2762,48.1285,48.214,2352711.0
2017-03-21 11:40:00,62.01,62.07,61.97,62.05,2548653.0,48.2063,48.2529,48.1752,48.2374,2548653.0
2017-03-21 11:50:00,62.05,62.09,62.0,62.08,432986.0,48.2374,48.2684,48.1985,48.2607,432986.0
2017-03-21 12:00:00,62.09,62.13,62.04,62.1,492492.0,48.2684,48.2995,48.2296,48.2762,492492.0
2017-03-21 12:10:00,62.1,62.1,62.02,62.03,272517.0,48.2762,48.2762,48.214,48.2218,272517.0
2017-03-21 12:20:00,62.04,62.08,62.0,62.04,247242.0,48.2296,48.2607,48.1985,48.2296,247242.0
2017-03-21 12:30:00,62.04,62.08,62.03,62.06,403286.0,48.2296,48.2607,48.2218,48.2451,403286.0
2017-03-21 12:40:00,62.06,62.07,61.99,62.01,222073.0,48.2451,48.2529,48.1907,48.2063,222073.0
2017-03-21 12:50:00,62.01,62.06,62.0,62.02,300304.0,48.2063,48.2451,48.1985,48.214,300304.0
2017-03-21 13:00:00,62.02,62.03,61.99,62.0,202814.0,48.214,48.2218,48.1907,48.1985,202814.0
2017-03-21 13:10:00,62.0,62.02,61.97,61.99,294237.0,48.1985,48.214,48.1752,48.1907,294237.0
2017-03-21 13:20:00,61.99,62.0,61.93,61.99,344651.0,48.1907,48.1985,48.1441,48.1907,344651.0
2017-03-21 13:30:00,61.99,62.01,61.96,61.97,208307.0,48.1907,48.2063,48.1674,48.1752,208307.0
2017-03-21 13:40:00,61.96,61.98,61.91,61.93,313475.0,48.1674,48.1829,48.1285,48.1441,313475.0
2017-03-21 13:50:00,61.93,61.93,61.81,61.82,345713.0,48.1441,48.1441,48.0508,48.0586,345713.0
2017-03-21 14:00:00,61.83,61.87,61.79,61.86,289631.0,48.0663,48.0974,48.0352,48.0896,289631.0
2017-03-21 14:10:00,61.85,61.91,61.82,61.91,163573.0,48.0819,48.1285,48.0586,48.1285,163573.0
2017-03-21 14:20:00,61.91,61.91,61.86,61.87,180012.0,48.1285,48.1285,48.0896,48.0974,180012.0
2017-03-21 14:30:00,61.87,61.92,61.86,61.91,188616.0,48.0974,48.1363,48.0896,48.1285,188616.0
2017-03-21 14:40:00,61.9,61.91,61.83,61.86,216285.0,48.1207,48.1285,48.0663,48.0896,216285.0
2017-03-21 14:50:00,61.86,61.9,61.84,61.89,191296.0,48.0896,48.1207,48.0741,48.113,191296.0
2017-03-21 15:00:00,61.89,61.92,61.87,61.9,218488.0,48.113,48.1363,48.0974,48.1207,218488.0
2017-03-21 15:10:00,61.9,61.94,61.89,61.93,184031.0,48.1207,48.1518,48.113,48.1441,184031.0
2017-03-21 15:20:00,61.94,61.95,61.9,61.95,251396.0,48.1518,48.1596,48.1207,48.1596,251396.0
2017-03-21 15:30:00,61.94,61.95,61.88,61.89,519682.0,48.1518,48.1596,48.1052,48.113,519682.0
2017-03-21 15:40:00,61.89,61.9,61.82,61.84,779677.0,48.113,48.1207,48.0586,48.0741,779677.0
2017-03-21 15:50:00,61.84,61.85,61.78,61.8,2850142.0,48.0741,48.0819,48.0275,48.043,2850142.0
2017-03-22 09:30:00,61.62,61.68,61.57,61.63,962926.0,47.9031,47.9497,47.8642,47.9108,962926.0
2017-03-22 09:40:00,61.63,61.69,61.62,61.66,475914.0,47.9108,47.9575,47.9031,47.9342,475914.0
2017-03-22 09:50:00,61.67,61.67,61.6,61.61,312586.0,47.9419,47.9419,47.8875,47.8953,312586.0
2017-03-22 10:00:00,61.61,61.66,61.6,61.63,460246.0,47.8953,47.9342,47.8875,47.9108,460246.0
2017-03-22 10:10:00,61.63,61.64,61.58,61.61,430617.0,47.9108,47.9186,47.872,47.8953,430617.0
2017-03-22 10:20:00,61.61,61.65,61.6,61.64,268128.0,47.8953,47.9264,47.8875,47.9186,268128.0
2017-03-22 10:30:00,61.63,61.7,61.57,61.68,513972.0,47.9108,47.9653,47.8642,47.9497,513972.0
2017-03-22 10:40:00,61.68,61.71,61.64,61.67,406261.0,47.9497,47.973,47.9186,47.9419,406261.0
2017-03-22 10:50:00,61.67,61.75,61.67,61.74,333680.0,47.9419,48.0041,47.9419,47.9964,333680.0
2017-03-22 11:00:00,61.74,61.75,61.69,61.71,422384.0,47.9964,48.0041,47.9575,47.973,422384.0
2017-03-22 11:10:00,61.72,61.84,61.7,61.82,538382.0,47.9808,48.0741,47.9653,48.0586,538382.0
2017-03-22 11:20:00,61.82,61.85,61.8,61.84,637568.0,48.0586,48.0819,48.043,48.0741,637568.0
2017-03-22 11:30:00,61.83,61.84,61.79,61.81,173004.0,48.0663,48.0741,48.0352,48.0508,173004.0
2017-03-22 11:40:00,61.82,61.84,61.8,61.81,108558.0,48.0586,48.0741,48.043,48.0508,108558.0
2017-03-22 11:50:00,61.82,61.83,61.79,61.81,891302.0,48.0586,48.0663,48.0352,48.0508,891302.0
2017-03-22 12:00:00,61.82,61.85,61.79,61.82,941418.0,48.0586,48.0819,48.0352,48.0586,941418.0
2017-03-22 12:10:00,61.82,61.83,61.76,61.79,869915.0,48.0586,48.0663,48.0119,48.0352,869915.0
2017-03-22 12:20:00,61.78,61.79,61.75,61.76,393656.0,48.0275,48.0352,48.0041,48.0119,393656.0
2017-03-22 12:30:00,61.76,61.78,61.73,61.73,258719.0,48.0119,48.0275,47.9886,47.9886,258719.0
2017-03-22 12:40:00,61.73,61.75,61.72,61.75,150030.0,47.9886,48.0041,47.9808,48.0041,150030.0
2017-03-22 12:50:00,61.74,61.76,61.72,61.76,150392.0,47.9964,48.0119,47.9808,48.0119,150392.0
2017-03-22 13:00:00,61.76,61.76,61.69,61.72,200836.0,48.0119,48.0119,47.9575,47.9808,200836.0
2017-03-22 13:10:00,61.73,61.78,61.72,61.77,165746.0,47.9886,48.0275,47.9808,48.0197,165746.0
2017-03-22 13:20:00,61.77,61.8,61.76,61.8,119553.0,48.0197,48.043,48.0119,48.043,119553.0
2017-03-22 13:30:00,61.8,61.84,61.78,61.82,243920.0,48.043,48.0741,48.0275,48.0586,243920.0
2017-03-22 13:40:00,61.83,61.84,61.79,61.82,376542.0,48.0663,48.0741,48.0352,48.0586,376542.0
2017-03-22 13:50:00,61.82,61.83,61.78,61.79,88653.0,48.0586,48.0663,48.0275,48.0352,88653.0
2017-03-22 14:00:00,61.78,61.82,61.78,61.8,140662.0,48.0275,48.0586,48.0275,48.043,140662.0
2017-03-22 14:10:00,61.81,61.82,61.76,61.76,92851.0,48.0508,48.0586,48.0119,48.0119,92851.0
2017-03-22 14:20:00,61.77,61.8,61.77,61.77,167464.0,48.0197,48.043,48.0197,48.0197,167464.0
2017-03-22 14:30:00,61.78,61.82,61.77,61.82,82750.0,48.0275,48.0586,48.0197,48.0586,82750.0
2017-03-22 14:40:00,61.82,61.82,61.79,61.82,130289.0,48.0586,48.0586,48.0352,48.0586,130289.0
2017-03-22 14:50:00,61.81,61.83,61.79,61.82,287346.0,48.0508,48.0663,48.0352,48.0586,287346.0
2017-03-22 15:00:00,61.82,61.82,61.8,61.81,74327.0,48.0586,48.0586,48.043,48.0508,74327.0
2017-03-22 15:10:00,61.81,61.86,61.8,61.85,212365.0,48.0508,48.0896,48.043,48.0819,212365.0
2017-03-22 15:20:00,61.85,61.87,61.82,61.84,153382.0,48.0819,48.0974,48.0586,48.0741,153382.0
2017-03-22 15:30:00,61.83,61.84,61.81,61.82,213761.0,48.0663,48.0741,48.0508,48.0586,213761.0
2017-03-22 15:40:00,61.82,61.86,61.81,61.86,317130.0,48.0586,48.0896,48.0508,48.0896,317130.0
2017-03-22 15:50:00,61.86,61.89,61.83,61.83,997293.0,48.0896,48.113,48.0663,48.0663,997293.0
2017-03-23 09:30:00,61.73,61.82,61.73,61.78,686401.0,47.9886,48.0586,47.9886,48.0275,686401.0
2017-03-23 09:40:00,61.77,61.82,61.77,61.8,293743.0,48.0197,48.0586,48.0197,48.043,293743.0
2017-03-23 09:50:00,61.8,61.81,61.77,61.79,224697.0,48.043,48.0508,48.0197,48.0352,224697.0
2017-03-23 10:00:00,61.8,61.84,61.78,61.81,362177.0,48.043,48.0741,48.0275,48.0508,362177.0
2017-03-23 10:10:00,61.8,61.82,61.76,61.77,1385116.0,48.043,48.0586,48.0119,48.0197,1385116.0
2017-03-23 10:20:00,61.77,61.83,61.77,61.82,1449119.0,48.0197,48.0663,48.0197,48.0586,1449119.0
2017-03-23 10:30:00,61.83,61.89,61.81,61.88,1469096.0,48.0663,48.113,48.0508,48.1052,1469096.0
2017-03-23 10:40:00,61.88,61.96,61.88,61.95,961675.0,48.1052,48.1674,48.1052,48.1596,961675.0
2017-03-23 10:50:00,61.95,61.99,61.94,61.97,817661.0,48.1596,48.1907,48.1518,48.1752,817661.0
2017-03-23 11:00:00,61.97,62.01,61.95,62.01,193500.0,48.1752,48.2063,48.1596,48.2063,193500.0
2017-03-23 11:10:00,62.01,62.08,62.0,62.05,264615.0,48.2063,48.2607,48.1985,48.2374,264615.0
2017-03-23 11:20:00,62.05,62.05,61.99,62.0,274386.0,48.2374,48.2374,48.1907,48.1985,274386.0
2017-03-23 11:30:00,62.0,62.03,61.98,62.02,229314.0,48.1985,48.2218,48.1829,48.214,229314.0
2017-03-23 11:40:00,62.03,62.03,61.97,61.98,171776.0,48.2218,48.2218,48.1752,48.1829,171776.0
2017-03-23 11:50:00,61.98,62.04,61.96,62.04,239416.0,48.1829,48.2296,48.1674,48.2296,239416.0
2017-03-23 12:00:00,62.04,62.06,62.02,62.03,365160.0,48.2296,48.2451,48.214,48.2218,365160.0
2017-03-23 12:10:00,62.03,62.05,62.01,62.04,122699.0,48.2218,48.2374,48.2063,48.2296,122699.0
2017-03-23 12:20:00,62.04,62.09,62.04,62.06,233606.0,48.2296,48.2684,48.2296,48.2451,233606.0
2017-03-23 12:30:00,62.07,62.08,62.03,62.06,273884.0,48.2529,48.2607,48.2218,48.2451,273884.0
2017-03-23 12:40:00,62.06,62.08,62.06,62.07,122527.0,48.2451,48.2607,48.2451,48.2529,122527.0
2017-03-23 12:50:00,62.08,62.1,62.06,62.1,1170937.0,48.2607,48.2762,48.2451,48.2762,1170937.0
2017-03-23 13:00:00,62.1,62.1,61.99,61.99,688000.0,48.2762,48.2762,48.1907,48.1907,688000.0
2017-03-23 13:10:00,62.0,62.0,61.95,61.97,1935378.0,48.1985,48.1985,48.1596,48.1752,1935378.0
2017-03-23 13:20:00,61.98,62.01,61.94,61.94,528132.0,48.1829,48.2063,48.1518,48.1518,528132.0
2017-03-23 13:30:00,61.94,61.98,61.93,61.95,269478.0,48.1518,48.1829,48.1441,48.1596,269478.0
2017-03-23 13:40:00,61.94,62.01,61.94,62.0,220244.0,48.1518,48.2063,48.1518,48.1985,220244.0
2017-03-23 13:50:00,62.0,62.02,61.98,61.99,1005644.0,48.1985,48.214,48.1829,48.1907,1005644.0
2017-03-23 14:00:00,62.0,62.01,61.98,62.01,103500.0,48.1985,48.2063,48.1829,48.2063,103500.0
2017-03-23 14:10:00,62.0,62.01,61.98,61.99,98996.0,48.1985,48.2063,48.1829,48.1907,98996.0
2017-03-23 14:20:00,61.99,62.0,61.97,61.98,93181.0,48.1907,48.1985,48.1752,48.1829,93181.0
2017-03-23 14:30:00,61.98,62.0,61.96,62.0,140553.0,48.1829,48.1985,48.1674,48.1985,140553.0
2017-03-23 14:40:00,62.0,62.03,61.99,62.02,210758.0,48.1985,48.2218,48.1907,48.214,210758.0
2017-03-23 14:50:00,62.02,62.04,62.0,62.0,124464.0,48.214,48.2296,48.1985,48.1985,124464.0
2017-03-23 15:00:00,62.0,62.0,61.97,61.98,158954.0,48.1985,48.1985,48.1752,48.1829,158954.0
2017-03-23 15:10:00,61.98,61.98,61.92,61.95,200594.0,48.1829,48.1829,48.1363,48.1596,200594.0
2017-03-23 15:20:00,61.95,61.99,61.9,61.91,298020.0,48.1596,48.1907,48.1207,48.1285,298020.0
2017-03-23 15:30:00,61.91,61.93,61.86,61.91,684392.0,48.1285,48.1441,48.0896,48.1285,684392.0
2017-03-23 15:40:00,61.91,61.92,61.87,61.91,551709.0,48.1285,48.1363,48.0974,48.1285,551709.0
2017-03-23 15:50:00,61.92,61.97,61.88,61.96,2155225.0,48.1363,48.1752,48.1052,48.1674,2155225.0
2017-03-24 09:30:00,62.11,62.14,62.09,62.11,356825.0,48.284,48.3073,48.2684,48.284,356825.0
2017-03-24 09:40:00,62.11,62.14,62.09,62.14,156411.0,48.284,48.3073,48.2684,48.3073,156411.0
2017-03-24 09:50:00,62.14,62.14,62.11,62.12,87872.0,48.3073,48.3073,48.284,48.2918,87872.0
2017-03-24 10:00:00,62.12,62.15,62.11,62.12,3592331.0,48.2918,48.3151,48.284,48.2918,3592331.0
2017-03-24 10:10:00,62.12,62.16,62.1,62.14,627756.0,48.2918,48.3229,48.2762,48.3073,627756.0
2017-03-24 10:20:00,62.14,62.17,62.11,62.17,273810.0,48.3073,48.3306,48.284,48.3306,273810.0
2017-03-24 10:30:00,62.16,62.18,62.15,62.15,287833.0,48.3229,48.3384,48.3151,48.3151,287833.0
2017-03-24 10:40:00,62.16,62.21,62.15,62.2,259560.0,48.3229,48.3617,48.3151,48.354,259560.0
2017-03-24 10:50:00,62.2,62.25,62.19,62.23,411419.0,48.354,48.3928,48.3462,48.3773,411419.0
2017-03-24 11:00:00,62.23,62.24,62.21,62.21,313013.0,48.3773,48.3851,48.3617,48.3617,313013.0
2017-03-24 11:10:00,62.21,62.23,62.19,62.21,187743.0,48.3617,48.3773,48.3462,48.3617,187743.0
2017-03-24 11:20:00,62.21,62.22,62.18,62.2,212372.0,48.3617,48.3695,48.3384,48.354,212372.0
2017-03-24 11:30:00,62.2,62.24,62.19,62.23,217365.0,48.354,48.3851,48.3462,48.3773,217365.0
2017-03-24 11:40:00,62.24,62.26,62.23,62.24,183332.0,48.3851,48.4006,48.3773,48.3851,183332.0
2017-03-24 11:50:00,62.24,62.27,62.22,62.24,267110.0,48.3851,48.4084,48.3695,48.3851,267110.0
2017-03-24 12:00:00,62.24,62.26,62.23,62.25,281067.0,48.3851,48.4006,48.3773,48.3928,281067.0
2017-03-24 12:10:00,62.24,62.26,62.17,62.19,529406.0,48.3851,48.4006,48.3306,48.3462,529406.0
2017-03-24 12:20:00,62.18,62.26,62.15,62.26,527350.0,48.3384,48.4006,48.3151,48.4006,527350.0
2017-03-24 12:30:00,62.26,62.27,62.19,62.25,300430.0,48.4006,48.4084,48.3462,48.3928,300430.0
2017-03-24 12:40:00,62.25,62.26,62.23,62.25,150162.0,48.3928,48.4006,48.3773,48.3928,150162.0
2017-03-24 12:50:00,62.24,62.27,62.22,62.24,222439.0,48.3851,48.4084,48.3695,48.3851,222439.0
2017-03-24 13:00:00,62.25,62.27,62.23,62.23,133411.0,48.3928,48.4084,48.3773,48.3773,133411.0
2017-03-24 13:10:00,62.24,62.25,62.21,62.22,138050.0,48.3851,48.3928,48.3617,48.3695,138050.0
2017-03-24 13:20:00,62.22,62.27,62.21,62.25,361713.0,48.3695,48.4084,48.3617,48.3928,361713.0
2017-03-24 13:30:00,62.25,62.26,62.22,62.22,109427.0,48.3928,48.4006,48.3695,48.3695,109427.0
2017-03-24 13:40:00,62.23,62.25,62.22,62.23,79132.0,48.3773,48.3928,48.3695,48.3773,79132.0
2017-03-24 13:50:00,62.23,62.24,62.17,62.19,167102.0,48.3773,48.3851,48.3306,48.3462,167102.0
2017-03-24 14:00:00,62.19,62.22,62.18,62.19,273783.0,48.3462,48.3695,48.3384,48.3462,273783.0
2017-03-24 14:10:00,62.19,62.22,62.18,62.21,154950.0,48.3462,48.3695,48.3384,48.3617,154950.0
2017-03-24 14:20:00,62.22,62.22,62.18,62.2,328104.0,48.3695,48.3695,48.3384,48.354,328104.0
2017-03-24 14:30:00,62.19,62.21,62.17,62.18,296734.0,48.3462,48.3617,48.3306,48.3384,296734.0
2017-03-24 14:40:00,62.17,62.19,62.15,62.17,217645.0,48.3306,48.3462,48.3151,48.3306,217645.0
2017-03-24 14:50:00,62.16,62.17,62.12,62.13,174580.0,48.3229,48.3306,48.2918,48.2995,174580.0
2017-03-24 15:00:00,62.14,62.14,62.07,62.1,288336.0,48.3073,48.3073,48.2529,48.2762,288336.0
2017-03-24 15:10:00,62.1,62.12,62.04,62.08,286384.0,48.2762,48.2918,48.2296,48.2607,286384.0
2017-03-24 15:20:00,62.08,62.14,62.07,62.14,209649.0,48.2607,48.3073,48.2529,48.3073,209649.0
2017-03-24 15:30:00,62.13,62.24,62.08,62.24,1340155.0,48.2995,48.3851,48.2607,48.3851,1340155.0
2017-03-24 15:40:00,62.23,62.27,62.1,62.15,1391187.0,48.3773,48.4084,48.2762,48.3151,1391187.0
2017-03-24 15:50:00,62.14,62.19,62.12,62.15,2043183.0,48.3073,48.3462,48.2918,48.3151,2043183.0
2017-03-27 09:30:00,62.09,62.13,62.02,62.06,588968.0,48.2684,48.2995,48.214,48.2451,588968.0
2017-03-27 09:40:00,62.06,62.09,62.02,62.07,398715.0,48.2451,48.2684,48.214,48.2529,398715.0
2017-03-27 09:50:00,62.08,62.16,62.08,62.11,377348.0,48.2607,48.3229,48.2607,48.284,377348.0
2017-03-27 10:00:00,62.11,62.14,62.07,62.09,676545.0,48.284,48.3073,48.2529,48.2684,676545.0
2017-03-27 10:10:00,62.1,62.13,62.07,62.08,248678.0,48.2762,48.2995,48.2529,48.2607,248678.0
2017-03-27 10:20:00,62.09,62.13,62.07,62.09,200702.0,48.2684,48.2995,48.2529,48.2684,200702.0
2017-03-27 10:30:00,62.1,62.16,62.09,62.11,633919.0,48.2762,48.3229,48.2684,48.284,633919.0
2017-03-27 10:40:00,62.11,62.17,62.09,62.13,278413.0,48.284,48.3306,48.2684,48.2995,278413.0
2017-03-27 10:50:00,62.14,62.22,62.13,62.22,201584.0,48.3073,48.3695,48.2995,48.3695,201584.0
2017-03-27 11:00:00,62.21,62.25,62.2,62.21,362027.0,48.3617,48.3928,48.354,48.3617,362027.0
2017-03-27 11:10:00,62.21,62.22,62.18,62.21,178332.0,48.3617,48.3695,48.3384,48.3617,178332.0
2017-03-27 11:20:00,62.21,62.25,62.2,62.23,337468.0,48.3617,48.3928,48.354,48.3773,337468.0
2017-03-27 11:30:00,62.24,62.31,62.23,62.29,566255.0,48.3851,48.4395,48.3773,48.4239,566255.0
2017-03-27 11:40:00,62.29,62.31,62.28,62.29,188254.0,48.4239,48.4395,48.4162,48.4239,188254.0
2017-03-27 11:50:00,62.28,62.29,62.25,62.28,153453.0,48.4162,48.4239,48.3928,48.4162,153453.0
2017-03-27 12:00:00,62.27,62.3,62.26,62.28,190058.0,48.4084,48.4317,48.4006,48.4162,190058.0
2017-03-27 12:10:00,62.28,62.29,62.25,62.28,112951.0,48.4162,48.4239,48.3928,48.4162,112951.0
2017-03-27 12:20:00,62.28,62.29,62.25,62.27,92092.0,48.4162,48.4239,48.3928,48.4084,92092.0
2017-03-27 12:30:00,62.27,62.29,62.25,62.26,97227.0,48.4084,48.4239,48.3928,48.4006,97227.0
2017-03-27 12:40:00,62.26,62.28,62.24,62.25,74385.0,48.4006,48.4162,48.3851,48.3928,74385.0
2017-03-27 12:50:00,62.25,62.3,62.25,62.27,220832.0,48.3928,48.4317,48.3928,48.4084,220832.0
2017-03-27 13:00:00,62.27,62.34,62.27,62.34,578435.0,48.4084,48.4628,48.4084,48.4628,578435.0
2017-03-27 13:10:00,62.34,62.35,62.3,62.32,300886.0,48.4628,48.4706,48.4317,48.4472,300886.0
2017-03-27 13:20:00,62.32,62.34,62.3,62.31,233562.0,48.4472,48.4628,48.4317,48.4395,233562.0
2017-03-27 13:30:00,62.32,62.32,62.28,62.29,132360.0,48.4472,48.4472,48.4162,48.4239,132360.0
2017-03-27 13:40:00,62.28,62.3,62.27,62.28,266296.0,48.4162,48.4317,48.4084,48.4162,266296.0
2017-03-27 13:50:00,62.29,62.3,62.27,62.3,330950.0,48.4239,48.4317,48.4084,48.4317,330950.0
2017-03-27 14:00:00,62.3,62.32,62.29,62.31,225038.0,48.4317,48.4472,48.4239,48.4395,225038.0
2017-03-27 14:10:00,62.31,62.31,62.25,62.27,442603.0,48.4395,48.4395,48.3928,48.4084,442603.0
2017-03-27 14:20:00,62.27,62.28,62.25,62.27,382238.0,48.4084,48.4162,48.3928,48.4084,382238.0
2017-03-27 14:30:00,62.27,62.3,62.25,62.26,312643.0,48.4084,48.4317,48.3928,48.4006,312643.0
2017-03-27 14:40:00,62.26,62.31,62.25,62.3,923602.0,48.4006,48.4395,48.3928,48.4317,923602.0
2017-03-27 14:50:00,62.29,62.33,62.28,62.32,705244.0,48.4239,48.455,48.4162,48.4472,705244.0
2017-03-27 15:00:00,62.32,62.33,62.3,62.3,364138.0,48.4472,48.455,48.4317,48.4317,364138.0
2017-03-27 15:10:00,62.31,62.35,62.3,62.34,271879.0,48.4395,48.4706,48.4317,48.4628,271879.0
2017-03-27 15:20:00,62.34,62.35,62.32,62.33,487634.0,48.4628,48.4706,48.4472,48.455,487634.0
2017-03-27 15:30:00,62.32,62.37,62.31,62.37,408704.0,48.4472,48.4861,48.4395,48.4861,408704.0
2017-03-27 15:40:00,62.37,62.38,62.34,62.35,4041034.0,48.4861,48.4939,48.4628,48.4706,4041034.0
2017-03-27 15:50:00,62.35,62.35,62.3,62.32,4973511.0,48.4706,48.4706,48.4317,48.4472,4973511.0
2017-03-28 09:30:00,62.4,62.49,62.38,62.44,1448451.0,48.5094,48.5794,48.4939,48.5405,1448451.0
2017-03-28 09:40:00,62.43,62.45,62.38,62.4,3036751.0,48.5328,48.5483,48.4939,48.5094,3036751.0
2017-03-28 09:50:00,62.4,62.41,62.35,62.4,982384.0,48.5094,48.5172,48.4706,48.5094,982384.0
2017-03-28 10:00:00,62.39,62.47,62.39,62.44,2437440.0,48.5017,48.5639,48.5017,48.5405,2437440.0
2017-03-28 10:10:00,62.43,62.44,62.4,62.42,1606985.0,48.5328,48.5405,48.5094,48.525,1606985.0
2017-03-28 10:20:00,62.42,62.45,62.39,62.43,208778.0,48.525,48.5483,48.5017,48.5328,208778.0
2017-03-28 10:30:00,62.43,62.48,62.42,62.47,306748.0,48.5328,48.5716,48.525,48.5639,306748.0
2017-03-28 10:40:00,62.47,62.53,62.47,62.51,180582.0,48.5639,48.6105,48.5639,48.595,180582.0
2017-03-28 10:50:00,62.52,62.58,62.5,62.58,291574.0,48.6027,48.6494,48.5872,48.6494,291574.0
2017-03-28 11:00:00,62.58,62.63,62.57,62.6,582808.0,48.6494,48.6882,48.6416,48.6649,582808.0
2017-03-28 11:10:00,62.61,62.64,62.58,62.6,645187.0,48.6727,48.696,48.6494,48.6649,645187.0
2017-03-28 11:20:00,62.6,62.65,62.58,62.62,691986.0,48.6649,48.7038,48.6494,48.6805,691986.0
2017-03-28 11:30:00,62.61,62.65,62.6,62.61,559745.0,48.6727,48.7038,48.6649,48.6727,559745.0
2017-03-28 11:40:00,62.6,62.63,62.59,62.63,311792.0,48.6649,48.6882,48.6571,48.6882,311792.0
2017-03-28 11:50:00,62.63,62.64,62.6,62.6,207112.0,48.6882,48.696,48.6649,48.6649,207112.0
2017-03-28 12:00:00,62.6,62.62,62.59,62.61,151672.0,48.6649,48.6805,48.6571,48.6727,151672.0
2017-03-28 12:10:00,62.61,62.62,62.57,62.58,209918.0,48.6727,48.6805,48.6416,48.6494,209918.0
2017-03-28 12:20:00,62.57,62.58,62.54,62.56,157772.0,48.6416,48.6494,48.6183,48.6338,157772.0
2017-03-28 12:30:00,62.55,62.56,62.53,62.55,45757.0,48.626,48.6338,48.6105,48.626,45757.0
2017-03-28 12:40:00,62.55,62.56,62.51,62.51,178021.0,48.626,48.6338,48.595,48.595,178021.0
2017-03-28 12:50:00,62.52,62.53,62.5,62.52,320568.0,48.6027,48.6105,48.5872,48.6027,320568.0
2017-03-28 13:00:00,62.53,62.55,62.53,62.55,169258.0,48.6105,48.626,48.6105,48.626,169258.0
2017-03-28 13:10:00,62.55,62.58,62.54,62.57,107884.0,48.626,48.6494,48.6183,48.6416,107884.0
2017-03-28 13:20:00,62.57,62.57,62.54,62.55,395893.0,48.6416,48.6416,48.6183,48.626,395893.0
2017-03-28 13:30:00,62.55,62.56,62.51,62.53,149463.0,48.626,48.6338,48.595,48.6105,149463.0
2017-03-28 13:40:00,62.53,62.58,62.53,62.57,321655.0,48.6105,48.6494,48.6105,48.6416,321655.0
2017-03-28 13:50:00,62.58,62.58,62.55,62.57,239603.0,48.6494,48.6494,48.626,48.6416,239603.0
2017-03-28 14:00:00,62.57,62.57,62.49,62.52,309027.0,48.6416,48.6416,48.5794,48.6027,309027.0
2017-03-28 14:10:00,62.52,62.56,62.52,62.54,191295.0,48.6027,48.6338,48.6027,48.6183,191295.0
2017-03-28 14:20:00,62.54,62.56,62.52,62.54,145946.0,48.6183,48.6338,48.6027,48.6183,145946.0
2017-03-28 14:30:00,62.54,62.58,62.53,62.57,197152.0,48.6183,48.6494,48.6105,48.6416,197152.0
2017-03-28 14:40:00,62.58,62.6,62.55,62.57,251899.0,48.6494,48.6649,48.626,48.6416,251899.0
2017-03-28 14:50:00,62.57,62.57,62.5,62.51,322851.0,48.6416,48.6416,48.5872,48.595,322851.0
2017-03-28 15:00:00,62.51,62.55,62.5,62.54,263062.0,48.595,48.626,48.5872,48.6183,263062.0
2017-03-28 15:10:00,62.53,62.56,62.51,62.52,234039.0,48.6105,48.6338,48.595,48.6027,234039.0
2017-03-28 15:20:00,62.52,62.56,62.5,62.55,279130.0,48.6027,48.6338,48.5872,48.626,279130.0
2017-03-28 15:30:00,62.55,62.58,62.54,62.57,279863.0,48.626,48.6494,48.6183,48.6416,279863.0
2017-03-28 15:40:00,62.58,62.6,62.55,62.57,438683.0,48.6494,48.6649,48.626,48.6416,438683.0
2017-03-28 15:50:00,62.56,62.62,62.55,62.6,1427553.0,48.6338,48.6805,48.626,48.6649,1427553.0
2017-03-29 09:30:00,62.29,62.36,62.28,62.35,583687.0,48.4239,48.4783,48.4162,48.4706,583687.0
2017-03-29 09:40:00,62.35,62.37,62.29,62.32,515414.0,48.4706,48.4861,48.4239,48.4472,515414.0
2017-03-29 09:50:00,62.32,62.38,62.29,62.38,326992.0,48.4472,48.4939,48.4239,48.4939,326992.0
2017-03-29 10:00:00,62.37,62.39,62.33,62.34,423671.0,48.4861,48.5017,48.455,48.4628,423671.0
2017-03-29 10:10:00,62.34,62.38,62.33,62.36,271292.0,48.4628,48.4939,48.455,48.4783,271292.0
2017-03-29 10:20:00,62.36,62.37,62.34,62.37,209142.0,48.4783,48.4861,48.4628,48.4861,209142.0
2017-03-29 10:30:00,62.37,62.46,62.37,62.44,222747.0,48.4861,48.5561,48.4861,48.5405,222747.0
2017-03-29 10:40:00,62.44,62.47,62.42,62.45,144901.0,48.5405,48.5639,48.525,48.5483,144901.0
2017-03-29 10:50:00,62.45,62.47,62.41,62.42,215892.0,48.5483,48.5639,48.5172,48.525,215892.0
2017-03-29 11:00:00,62.41,62.43,62.39,62.42,227622.0,48.5172,48.5328,48.5017,48.525,227622.0
2017-03-29 11:10:00,62.41,62.44,62.4,62.41,239253.0,48.5172,48.5405,48.5094,48.5172,239253.0
2017-03-29 11:20:00,62.42,62.46,62.41,62.44,366779.0,48.525,48.5561,48.5172,48.5405,366779.0
2017-03-29 11:30:00,62.45,62.48,62.39,62.4,420740.0,48.5483,48.5716,48.5017,48.5094,420740.0
2017-03-29 11:40:00,62.39,62.4,62.36,62.38,132992.0,48.5017,48.5094,48.4783,48.4939,132992.0
2017-03-29 11:50:00,62.37,62.4,62.35,62.39,90547.0,48.4861,48.5094,48.4706,48.5017,90547.0
2017-03-29 12:00:00,62.4,62.41,62.39,62.41,98686.0,48.5094,48.5172,48.5017,48.5172,98686.0
2017-03-29 12:10:00,62.41,62.42,62.39,62.41,58914.0,48.5172,48.525,48.5017,48.5172,58914.0
2017-03-29 12:20:00,62.41,62.42,62.4,62.41,45181.0,48.5172,48.525,48.5094,48.5172,45181.0
2017-03-29 12:30:00,62.42,62.42,62.39,62.4,174307.0,48.525,48.525,48.5017,48.5094,174307.0
2017-03-29 12:40:00,62.4,62.41,62.38,62.41,326722.0,48.5094,48.5172,48.4939,48.5172,326722.0
2017-03-29 12:50:00,62.41,62.43,62.39,62.4,203311.0,48.5172,48.5328,48.5017,48.5094,203311.0
2017-03-29 13:00:00,62.39,62.42,62.39,62.41,247434.0,48.5017,48.525,48.5017,48.5172,247434.0
2017-03-29 13:10:00,62.41,62.45,62.4,62.44,273917.0,48.5172,48.5483,48.5094,48.5405,273917.0
2017-03-29 13:20:00,62.44,62.49,62.44,62.49,387192.0,48.5405,48.5794,48.5405,48.5794,387192.0
2017-03-29 13:30:00,62.49,62.51,62.47,62.49,221917.0,48.5794,48.595,48.5639,48.5794,221917.0
2017-03-29 13:40:00,62.49,62.52,62.48,62.52,332813.0,48.5794,48.6027,48.5716,48.6027,332813.0
2017-03-29 13:50:00,62.52,62.52,62.5,62.5,212076.0,48.6027,48.6027,48.5872,48.5872,212076.0
2017-03-29 14:00:00,62.5,62.51,62.47,62.49,361898.0,48.5872,48.595,48.5639,48.5794,361898.0
2017-03-29 14:10:00,62.49,62.5,62.48,62.48,419388.0,48.5794,48.5872,48.5716,48.5716,419388.0
2017-03-29 14:20:00,62.48,62.51,62.48,62.51,271590.0,48.5716,48.595,48.5716,48.595,271590.0
2017-03-29 14:30:00,62.51,62.52,62.5,62.51,197084.0,48.595,48.6027,48.5872,48.595,197084.0
2017-03-29 14:40:00,62.51,62.54,62.5,62.53,287088.0,48.595,48.6183,48.5872,48.6105,287088.0
2017-03-29 14:50:00,62.52,62.55,62.51,62.55,221532.0,48.6027,48.626,48.595,48.626,221532.0
2017-03-29 15:00:00,62.55,62.57,62.54,62.57,305916.0,48.626,48.6416,48.6183,48.6416,305916.0
2017-03-29 15:10:00,62.57,62.57,62.54,62.56,284444.0,48.6416,48.6416,48.6183,48.6338,284444.0
2017-03-29 15:20:00,62.56,62.57,62.54,62.55,173093.0,48.6338,48.6416,48.6183,48.626,173093.0
2017-03-29 15:30:00,62.55,62.56,62.53,62.55,330632.0,48.626,48.6338,48.6105,48.626,330632.0
2017-03-29 15:40:00,62.55,62.57,62.53,62.55,491525.0,48.626,48.6416,48.6105,48.626,491525.0
2017-03-29 15:50:00,62.56,62.63,62.52,62.61,5363089.0,48.6338,48.6882,48.6027,48.6727,5363089.0
2017-03-30 09:30:00,62.43,62.47,62.42,62.45,751951.0,48.5328,48.5639,48.525,48.5483,751951.0
2017-03-30 09:40:00,62.46,62.46,62.42,62.44,410063.0,48.5561,48.5561,48.525,48.5405,410063.0
2017-03-30 09:50:00,62.45,62.45,62.42,62.42,164036.0,48.5483,48.5483,48.525,48.525,164036.0
2017-03-30 10:00:00,62.42,62.47,62.42,62.45,186236.0,48.525,48.5639,48.525,48.5483,186236.0
2017-03-30 10:10:00,62.45,62.5,62.45,62.48,243601.0,48.5483,48.5872,48.5483,48.5716,243601.0
2017-03-30 10:20:00,62.48,62.48,62.44,62.45,440323.0,48.5716,48.5716,48.5405,48.5483,440323.0
2017-03-30 10:30:00,62.46,62.5,62.44,62.5,293586.0,48.5561,48.5872,48.5405,48.5872,293586.0
2017-03-30 10:40:00,62.5,62.52,62.49,62.52,110047.0,48.5872,48.6027,48.5794,48.6027,110047.0
2017-03-30 10:50:00,62.52,62.54,62.5,62.54,333475.0,48.6027,48.6183,48.5872,48.6183,333475.0
2017-03-30 11:00:00,62.55,62.55,62.52,62.54,728840.0,48.626,48.626,48.6027,48.6183,728840.0
2017-03-30 11:10:00,62.54,62.55,62.52,62.54,332313.0,48.6183,48.626,48.6027,48.6183,332313.0
2017-03-30 11:20:00,62.54,62.54,62.51,62.54,242041.0,48.6183,48.6183,48.595,48.6183,242041.0
2017-03-30 11:30:00,62.54,62.55,62.5,62.51,489515.0,48.6183,48.626,48.5872,48.595,489515.0
2017-03-30 11:40:00,62.51,62.52,62.49,62.5,226365.0,48.595,48.6027,48.5794,48.5872,226365.0
2017-03-30 11:50:00,62.5,62.52,62.47,62.47,172898.0,48.5872,48.6027,48.5639,48.5639,172898.0
2017-03-30 12:00:00,62.47,62.5,62.47,62.49,419604.0,48.5639,48.5872,48.5639,48.5794,419604.0
2017-03-30 12:10:00,62.49,62.51,62.47,62.51,179594.0,48.5794,48.595,48.5639,48.595,179594.0
2017-03-30 12:20:00,62.5,62.52,62.49,62.51,66085.0,48.5872,48.6027,48.5794,48.595,66085.0
2017-03-30 12:30:00,62.51,62.52,62.46,62.47,109770.0,48.595,48.6027,48.5561,48.5639,109770.0
2017-03-30 12:40:00,62.47,62.49,62.46,62.48,120339.0,48.5639,48.5794,48.5561,48.5716,120339.0
2017-03-30 12:50:00,62.48,62.48,62.4,62.4,278479.0,48.5716,48.5716,48.5094,48.5094,278479.0
2017-03-30 13:00:00,62.41,62.41,62.37,62.39,150916.0,48.5172,48.5172,48.4861,48.5017,150916.0
2017-03-30 13:10:00,62.4,62.43,62.39,62.41,392813.0,48.5094,48.5328,48.5017,48.5172,392813.0
2017-03-30 13:20:00,62.41,62.44,62.4,62.41,80469.0,48.5172,48.5405,48.5094,48.5172,80469.0
2017-03-30 13:30:00,62.42,62.43,62.38,62.42,239227.0,48.525,48.5328,48.4939,48.525,239227.0
2017-03-30 13:40:00,62.42,62.43,62.4,62.41,136491.0,48.525,48.5328,48.5094,48.5172,136491.0
2017-03-30 13:50:00,62.41,62.42,62.39,62.41,251164.0,48.5172,48.525,48.5017,48.5172,251164.0
2017-03-30 14:00:00,62.4,62.41,62.38,62.41,171255.0,48.5094,48.5172,48.4939,48.5172,171255.0
2017-03-30 14:10:00,62.4,62.42,62.4,62.4,150941.0,48.5094,48.525,48.5094,48.5094,150941.0
2017-03-30 14:20:00,62.41,62.43,62.39,62.42,123882.0,48.5172,48.5328,48.5017,48.525,123882.0
2017-03-30 14:30:00,62.42,62.43,62.4,62.41,176687.0,48.525,48.5328,48.5094,48.5172,176687.0
2017-03-30 14:40:00,62.41,62.41,62.37,62.38,184187.0,48.5172,48.5172,48.4861,48.4939,184187.0
2017-03-30 14:50:00,62.38,62.39,62.36,62.38,250862.0,48.4939,48.5017,48.4783,48.4939,250862.0
2017-03-30 15:00:00,62.38,62.39,62.36,62.37,273507.0,48.4939,48.5017,48.4783,48.4861,273507.0
2017-03-30 15:10:00,62.37,62.38,62.36,62.37,77805.0,48.4861,48.4939,48.4783,48.4861,77805.0
2017-03-30 15:20:00,62.37,62.38,62.35,62.36,205612.0,48.4861,48.4939,48.4706,48.4783,205612.0
2017-03-30 15:30:00,62.36,62.37,62.35,62.35,1097602.0,48.4783,48.4861,48.4706,48.4706,1097602.0
2017-03-30 15:40:00,62.35,62.36,62.33,62.34,825554.0,48.4706,48.4783,48.455,48.4628,825554.0
2017-03-30 15:50:00,62.34,65.36,62.32,62.37,1367793.0,48.4628,50.8105,48.4472,48.4861,1367793.0
2017-03-31 09:30:00,62.11,62.12,62.05,62.1,701699.0,48.284,48.2918,48.2374,48.2762,701699.0
2017-03-31 09:40:00,62.1,62.16,62.08,62.13,4760046.0,48.2762,48.3229,48.2607,48.2995,4760046.0
2017-03-31 09:50:00,62.13,62.16,62.1,62.1,549573.0,48.2995,48.3229,48.2762,48.2762,549573.0
2017-03-31 10:00:00,62.1,62.14,62.09,62.11,352513.0,48.2762,48.3073,48.2684,48.284,352513.0
2017-03-31 10:10:00,62.12,62.12,62.07,62.09,308918.0,48.2918,48.2918,48.2529,48.2684,308918.0
2017-03-31 10:20:00,62.09,62.09,62.06,62.08,176795.0,48.2684,48.2684,48.2451,48.2607,176795.0
2017-03-31 10:30:00,62.09,62.15,62.08,62.15,608953.0,48.2684,48.3151,48.2607,48.3151,608953.0
2017-03-31 10:40:00,62.15,62.19,62.13,62.19,178999.0,48.3151,48.3462,48.2995,48.3462,178999.0
2017-03-31 10:50:00,62.19,62.23,62.18,62.2,279566.0,48.3462,48.3773,48.3384,48.354,279566.0
2017-03-31 11:00:00,62.2,62.22,62.16,62.19,321036.0,48.354,48.3695,48.3229,48.3462,321036.0
2017-03-31 11:10:00,62.19,62.28,62.18,62.26,468284.0,48.3462,48.4162,48.3384,48.4006,468284.0
2017-03-31 11:20:00,62.26,62.3,62.25,62.26,907010.0,48.4006,48.4317,48.3928,48.4006,907010.0
2017-03-31 11:30:00,62.26,62.28,62.21,62.27,443156.0,48.4006,48.4162,48.3617,48.4084,443156.0
2017-03-31 11:40:00,62.27,62.27,62.25,62.27,1829902.0,48.4084,48.4084,48.3928,48.4084,1829902.0
2017-03-31 11:50:00,62.28,62.28,62.25,62.28,230644.0,48.4162,48.4162,48.3928,48.4162,230644.0
2017-03-31 12:00:00,62.27,62.29,62.26,62.27,210569.0,48.4084,48.4239,48.4006,48.4084,210569.0
2017-03-31 12:10:00,62.28,62.33,62.27,62.33,316699.0,48.4162,48.455,48.4084,48.455,316699.0
2017-03-31 12:20:00,62.33,62.35,62.31,62.32,195801.0,48.455,48.4706,48.4395,48.4472,195801.0
2017-03-31 12:30:00,62.33,62.34,62.31,62.34,132245.0,48.455,48.4628,48.4395,48.4628,132245.0
2017-03-31 12:40:00,62.34,62.36,62.33,62.34,224507.0,48.4628,48.4783,48.455,48.4628,224507.0
2017-03-31 12:50:00,62.33,62.34,62.32,62.33,170340.0,48.455,48.4628,48.4472,48.455,170340.0
2017-03-31 13:00:00,62.34,62.34,62.3,62.32,203626.0,48.4628,48.4628,48.4317,48.4472,203626.0
2017-03-31 13:10:00,62.32,62.33,62.31,62.33,224620.0,48.4472,48.455,48.4395,48.455,224620.0
2017-03-31 13:20:00,62.33,62.35,62.3,62.35,305866.0,48.455,48.4706,48.4317,48.4706,305866.0
2017-03-31 13:30:00,62.35,62.36,62.33,62.34,393509.0,48.4706,48.4783,48.455,48.4628,393509.0
2017-03-31 13:40:00,62.34,62.35,62.31,62.33,187209.0,48.4628,48.4706,48.4395,48.455,187209.0
2017-03-31 13:50:00,62.33,62.34,62.29,62.29,341935.0,48.455,48.4628,48.4239,48.4239,341935.0
2017-03-31 14:00:00,62.3,62.3,62.26,62.27,196313.0,48.4317,48.4317,48.4006,48.4084,196313.0
2017-03-31 14:10:00,62.28,62.31,62.26,62.3,2006726.0,48.4162,48.4395,48.4006,48.4317,2006726.0
2017-03-31 14:20:00,62.3,62.33,62.29,62.31,516571.0,48.4317,48.455,48.4239,48.4395,516571.0
2017-03-31 14:30:00,62.3,62.33,62.29,62.32,208811.0,48.4317,48.455,48.4239,48.4472,208811.0
2017-03-31 14:40:00,62.31,62.32,62.27,62.3,351930.0,48.4395,48.4472,48.4084,48.4317,351930.0
2017-03-31 14:50:00,62.3,62.31,62.28,62.29,387556.0,48.4317,48.4395,48.4162,48.4239,387556.0
2017-03-31 15:00:00,62.28,62.32,62.28,62.3,240366.0,48.4162,48.4472,48.4162,48.4317,240366.0
2017-03-31 15:10:00,62.3,62.31,62.29,62.3,315657.0,48.4317,48.4395,48.4239,48.4317,315657.0
2017-03-31 15:20:00,62.3,62.31,62.28,62.29,449045.0,48.4317,48.4395,48.4162,48.4239,449045.0
2017-03-31 15:30:00,62.29,62.35,62.29,62.33,443770.0,48.4239,48.4706,48.4239,48.455,443770.0
2017-03-31 15:40:00,62.32,62.33,62.24,62.26,532002.0,48.4472,48.455,48.3851,48.4006,532002.0
2017-03-31 15:50:00,62.26,62.29,62.22,62.28,3849340.0,48.4006,48.4239,48.3695,48.4162,3849340.0
2017-04-03 09:30:00,62.19,62.23,62.18,62.21,757804.0,48.3462,48.3773,48.3384,48.3617,757804.0
2017-04-03 09:40:00,62.2,62.23,62.16,62.17,290331.0,48.354,48.3773,48.3229,48.3306,290331.0
2017-04-03 09:50:00,62.17,62.19,62.12,62.12,338021.0,48.3306,48.3462,48.2918,48.2918,338021.0
2017-04-03 10:00:00,62.12,62.14,62.07,62.13,817026.0,48.2918,48.3073,48.2529,48.2995,817026.0
2017-04-03 10:10:00,62.12,62.15,62.09,62.12,1382719.0,48.2918,48.3151,48.2684,48.2918,1382719.0
2017-04-03 10:20:00,62.13,62.17,62.12,62.16,564122.0,48.2995,48.3306,48.2918,48.3229,564122.0
2017-04-03 10:30:00,62.16,62.17,62.11,62.14,451709.0,48.3229,48.3306,48.284,48.3073,451709.0
2017-04-03 10:40:00,62.14,62.17,62.12,62.13,345636.0,48.3073,48.3306,48.2918,48.2995,345636.0
2017-04-03 10:50:00,62.13,62.13,61.96,61.98,1446576.0,48.2995,48.2995,48.1674,48.1829,1446576.0
2017-04-03 11:00:00,61.98,61.98,61.88,61.91,1031672.0,48.1829,48.1829,48.1052,48.1285,1031672.0
2017-04-03 11:10:00,61.91,61.96,61.9,61.9,315993.0,48.1285,48.1674,48.1207,48.1207,315993.0
2017-04-03 11:20:00,61.9,61.96,61.89,61.96,624321.0,48.1207,48.1674,48.113,48.1674,624321.0
2017-04-03 11:30:00,61.97,61.98,61.9,61.93,346209.0,48.1752,48.1829,48.1207,48.1441,346209.0
2017-04-03 11:40:00,61.92,61.94,61.89,61.89,508365.0,48.1363,48.1518,48.113,48.113,508365.0
2017-04-03 11:50:00,61.89,61.91,61.84,61.85,488575.0,48.113,48.1285,48.0741,48.0819,488575.0
2017-04-03 12:00:00,61.84,61.84,61.75,61.82,413975.0,48.0741,48.0741,48.0041,48.0586,413975.0
2017-04-03 12:10:00,61.82,61.89,61.82,61.89,349515.0,48.0586,48.113,48.0586,48.113,349515.0
2017-04-03 12:20:00,61.89,61.93,61.87,61.93,623572.0,48.113,48.1441,48.0974,48.1441,623572.0
2017-04-03 12:30:00,61.93,61.93,61.91,61.93,333938.0,48.1441,48.1441,48.1285,48.1441,333938.0
2017-04-03 12:40:00,61.93,61.97,61.92,61.97,196440.0,48.1441,48.1752,48.1363,48.1752,196440.0
2017-04-03 12:50:00,61.97,61.97,61.93,61.97,293357.0,48.1752,48.1752,48.1441,48.1752,293357.0
2017-04-03 13:00:00,61.96,62.0,61.95,61.97,505180.0,48.1674,48.1985,48.1596,48.1752,505180.0
2017-04-03 13:10:00,61.97,62.0,61.96,61.98,210024.0,48.1752,48.1985,48.1674,48.1829,210024.0
2017-04-03 13:20:00,61.98,62.01,61.96,61.98,512091.0,48.1829,48.2063,48.1674,48.1829,512091.0
2017-04-03 13:30:00,61.98,61.99,61.96,61.97,307002.0,48.1829,48.1907,48.1674,48.1752,307002.0
2017-04-03 13:40:00,61.97,61.98,61.93,61.97,283922.0,48.1752,48.1829,48.1441,48.1752,283922.0
2017-04-03 13:50:00,61.96,61.98,61.95,61.98,174392.0,48.1674,48.1829,48.1596,48.1829,174392.0
2017-04-03 14:00:00,61.98,61.99,61.97,61.98,282402.0,48.1829,48.1907,48.1752,48.1829,282402.0
2017-04-03 14:10:00,61.98,61.98,61.95,61.97,292375.0,48.1829,48.1829,48.1596,48.1752,292375.0
2017-04-03 14:20:00,61.97,62.01,61.95,62.01,391579.0,48.1752,48.2063,48.1596,48.2063,391579.0
2017-04-03 14:30:00,62.01,62.02,62.0,62.02,344654.0,48.2063,48.214,48.1985,48.214,344654.0
2017-04-03 14:40:00,62.01,62.09,62.01,62.08,430987.0,48.2063,48.2684,48.2063,48.2607,430987.0
2017-04-03 14:50:00,62.08,62.09,62.06,62.07,353464.0,48.2607,48.2684,48.2451,48.2529,353464.0
2017-04-03 15:00:00,62.07,62.09,62.05,62.08,441652.0,48.2529,48.2684,48.2374,48.2607,441652.0
2017-04-03 15:10:00,62.08,62.12,62.07,62.1,489949.0,48.2607,48.2918,48.2529,48.2762,489949.0
2017-04-03 15:20:00,62.1,62.13,62.09,62.12,672366.0,48.2762,48.2995,48.2684,48.2918,672366.0
2017-04-03 15:30:00,62.12,62.14,62.1,62.13,812895.0,48.2918,48.3073,48.2762,48.2995,812895.0
2017-04-03 15:40:00,62.14,62.17,62.13,62.17,1405200.0,48.3073,48.3306,48.2995,48.3306,1405200.0
2017-04-03 15:50:00,62.17,62.24,62.16,62.21,7689953.0,48.3306,48.3851,48.3229,48.3617,7689953.0
2017-04-04 09:30:00,61.93,61.96,61.9,61.9,1114249.0,48.1441,48.1674,48.1207,48.1207,1114249.0
2017-04-04 09:40:00,61.91,61.97,61.91,61.93,368434.0,48.1285,48.1752,48.1285,48.1441,368434.0
2017-04-04 09:50:00,61.93,61.94,61.9,61.92,295091.0,48.1441,48.1518,48.1207,48.1363,295091.0
2017-04-04 10:00:00,61.92,61.94,61.85,61.86,331612.0,48.1363,48.1518,48.0819,48.0896,331612.0
2017-04-04 10:10:00,61.86,61.9,61.85,61.89,665068.0,48.0896,48.1207,48.0819,48.113,665068.0
2017-04-04 10:20:00,61.89,61.93,61.88,61.92,463902.0,48.113,48.1441,48.1052,48.1363,463902.0
2017-04-04 10:30:00,61.92,62.01,61.91,61.98,317343.0,48.1363,48.2063,48.1285,48.1829,317343.0
2017-04-04 10:40:00,61.98,62.01,61.95,61.95,253982.0,48.1829,48.2063,48.1596,48.1596,253982.0
2017-04-04 10:50:00,61.96,61.99,61.95,61.98,223204.0,48.1674,48.1907,48.1596,48.1829,223204.0
2017-04-04 11:00:00,61.98,62.02,61.97,62.02,212991.0,48.1829,48.214,48.1752,48.214,212991.0
2017-04-04 11:10:00,62.02,62.03,61.99,62.02,153123.0,48.214,48.2218,48.1907,48.214,153123.0
2017-04-04 11:20:00,62.02,62.08,62.02,62.04,406353.0,48.214,48.2607,48.214,48.2296,406353.0
2017-04-04 11:30:00,62.04,62.08,62.03,62.07,731447.0,48.2296,48.2607,48.2218,48.2529,731447.0
2017-04-04 11:40:00,62.08,62.14,62.07,62.14,338006.0,48.2607,48.3073,48.2529,48.3073,338006.0
2017-04-04 11:50:00,62.14,62.14,62.09,62.1,281332.0,48.3073,48.3073,48.2684,48.2762,281332.0
2017-04-04 12:00:00,62.1,62.1,62.07,62.09,115127.0,48.2762,48.2762,48.2529,48.2684,115127.0
2017-04-04 12:10:00,62.08,62.11,62.08,62.1,257256.0,48.2607,48.284,48.2607,48.2762,257256.0
2017-04-04 12:20:00,62.1,62.11,62.04,62.06,4703339.0,48.2762,48.284,48.2296,48.2451,4703339.0
2017-04-04 12:30:00,62.06,62.08,62.05,62.08,203953.0,48.2451,48.2607,48.2374,48.2607,203953.0
2017-04-04 12:40:00,62.08,62.08,62.04,62.05,221729.0,48.2607,48.2607,48.2296,48.2374,221729.0
2017-04-04 12:50:00,62.05,62.06,62.02,62.03,123306.0,48.2374,48.2451,48.214,48.2218,123306.0
2017-04-04 13:00:00,62.03,62.05,62.03,62.04,67049.0,48.2218,48.2374,48.2218,48.2296,67049.0
2017-04-04 13:10:00,62.04,62.07,62.03,62.07,264906.0,48.2296,48.2529,48.2218,48.2529,264906.0
2017-04-04 13:20:00,62.07,62.07,62.03,62.04,131251.0,48.2529,48.2529,48.2218,48.2296,131251.0
2017-04-04 13:30:00,62.03,62.07,62.02,62.06,218442.0,48.2218,48.2529,48.214,48.2451,218442.0
2017-04-04 13:40:00,62.06,62.07,62.06,62.07,186697.0,48.2451,48.2529,48.2451,48.2529,186697.0
2017-04-04 13:50:00,62.07,62.09,62.06,62.09,173495.0,48.2529,48.2684,48.2451,48.2684,173495.0
2017-04-04 14:00:00,62.09,62.11,62.08,62.1,184184.0,48.2684,48.284,48.2607,48.2762,184184.0
2017-04-04 14:10:00,62.11,62.11,62.1,62.11,109594.0,48.284,48.284,48.2762,48.284,109594.0
2017-04-04 14:20:00,62.1,62.13,62.09,62.12,420993.0,48.2762,48.2995,48.2684,48.2918,420993.0
2017-04-04 14:30:00,62.12,62.13,62.11,62.13,167432.0,48.2918,48.2995,48.284,48.2995,167432.0
2017-04-04 14:40:00,62.12,62.14,62.11,62.13,105443.0,48.2918,48.3073,48.284,48.2995,105443.0
2017-04-04 14:50:00,62.13,62.14,62.11,62.12,139188.0,48.2995,48.3073,48.284,48.2918,139188.0
2017-04-04 15:00:00,62.11,62.13,62.11,62.12,220457.0,48.284,48.2995,48.284,48.2918,220457.0
2017-04-04 15:10:00,62.11,62.13,62.11,62.12,230318.0,48.284,48.2995,48.284,48.2918,230318.0
2017-04-04 15:20:00,62.12,62.12,62.1,62.11,177471.0,48.2918,48.2918,48.2762,48.284,177471.0
2017-04-04 15:30:00,62.12,62.14,62.11,62.14,136079.0,48.2918,48.3073,48.284,48.3073,136079.0
2017-04-04 15:40:00,62.14,62.16,62.13,62.16,408843.0,48.3073,48.3229,48.2995,48.3229,408843.0
2017-04-04 15:50:00,62.16,62.18,62.15,62.16,1403232.0,48.3229,48.3384,48.3151,48.3229,1403232.0
2017-04-05 09:30:00,62.13,62.16,62.11,62.13,616905.0,48.2995,48.3229,48.284,48.2995,616905.0
2017-04-05 09:40:00,62.14,62.19,62.12,62.18,342049.0,48.3073,48.3462,48.2918,48.3384,342049.0
2017-04-05 09:50:00,62.18,62.2,62.15,62.19,346860.0,48.3384,48.354,48.3151,48.3462,346860.0
2017-04-05 10:00:00,62.2,62.29,62.17,62.25,594910.0,48.354,48.4239,48.3306,48.3928,594910.0
2017-04-05 10:10:00,62.25,62.27,62.23,62.26,157251.0,48.3928,48.4084,48.3773,48.4006,157251.0
2017-04-05 10:20:00,62.26,62.29,62.24,62.25,188015.0,48.4006,48.4239,48.3851,48.3928,188015.0
2017-04-05 10:30:00,62.25,62.25,62.19,62.21,482550.0,48.3928,48.3928,48.3462,48.3617,482550.0
2017-04-05 10:40:00,62.22,62.25,62.21,62.23,284323.0,48.3695,48.3928,48.3617,48.3773,284323.0
2017-04-05 10:50:00,62.23,62.23,62.18,62.2,358161.0,48.3773,48.3773,48.3384,48.354,358161.0
2017-04-05 11:00:00,62.19,62.21,62.12,62.13,1010805.0,48.3462,48.3617,48.2918,48.2995,1010805.0
2017-04-05 11:10:00,62.12,62.17,62.11,62.15,558794.0,48.2918,48.3306,48.284,48.3151,558794.0
2017-04-05 11:20:00,62.14,62.15,62.03,62.04,412678.0,48.3073,48.3151,48.2218,48.2296,412678.0
2017-04-05 11:30:00,62.05,62.08,62.01,62.07,470913.0,48.2374,48.2607,48.2063,48.2529,470913.0
2017-04-05 11:40:00,62.07,62.1,62.06,62.08,70776.0,48.2529,48.2762,48.2451,48.2607,70776.0
2017-04-05 11:50:00,62.08,62.09,62.06,62.08,176884.0,48.2607,48.2684,48.2451,48.2607,176884.0
2017-04-05 12:00:00,62.08,62.09,62.06,62.07,156400.0,48.2607,48.2684,48.2451,48.2529,156400.0
2017-04-05 12:10:00,62.07,62.08,62.06,62.07,145599.0,48.2529,48.2607,48.2451,48.2529,145599.0
2017-04-05 12:20:00,62.08,62.09,62.07,62.09,139329.0,48.2607,48.2684,48.2529,48.2684,139329.0
2017-04-05 12:30:00,62.09,62.09,62.07,62.07,159271.0,48.2684,48.2684,48.2529,48.2529,159271.0
2017-04-05 12:40:00,62.07,62.09,62.07,62.09,395293.0,48.2529,48.2684,48.2529,48.2684,395293.0
2017-04-05 12:50:00,62.09,62.1,62.07,62.09,146105.0,48.2684,48.2762,48.2529,48.2684,146105.0
2017-04-05 13:00:00,62.09,62.14,62.09,62.13,165089.0,48.2684,48.3073,48.2684,48.2995,165089.0
2017-04-05 13:10:00,62.13,62.13,62.1,62.1,366027.0,48.2995,48.2995,48.2762,48.2762,366027.0
2017-04-05 13:20:00,62.1,62.11,62.08,62.09,233113.0,48.2762,48.284,48.2607,48.2684,233113.0
2017-04-05 13:30:00,62.1,62.11,62.08,62.1,261034.0,48.2762,48.284,48.2607,48.2762,261034.0
2017-04-05 13:40:00,62.1,62.1,62.07,62.08,275574.0,48.2762,48.2762,48.2529,48.2607,275574.0
2017-04-05 13:50:00,62.09,62.09,62.07,62.09,193305.0,48.2684,48.2684,48.2529,48.2684,193305.0
2017-04-05 14:00:00,62.09,62.12,61.97,62.05,1462283.0,48.2684,48.2918,48.1752,48.2374,1462283.0
2017-04-05 14:10:00,62.05,62.08,62.03,62.06,354574.0,48.2374,48.2607,48.2218,48.2451,354574.0
2017-04-05 14:20:00,62.06,62.1,62.05,62.09,149813.0,48.2451,48.2762,48.2374,48.2684,149813.0
2017-04-05 14:30:00,62.09,62.12,62.06,62.07,261284.0,48.2684,48.2918,48.2451,48.2529,261284.0
2017-04-05 14:40:00,62.07,62.09,62.05,62.07,609868.0,48.2529,48.2684,48.2374,48.2529,609868.0
2017-04-05 14:50:00,62.06,62.07,62.01,62.04,328526.0,48.2451,48.2529,48.2063,48.2296,328526.0
2017-04-05 15:00:00,62.04,62.08,62.02,62.05,283665.0,48.2296,48.2607,48.214,48.2374,283665.0
2017-04-05 15:10:00,62.05,62.06,61.99,62.0,308766.0,48.2374,48.2451,48.1907,48.1985,308766.0
2017-04-05 15:20:00,62.01,62.01,61.87,61.95,1092905.0,48.2063,48.2063,48.0974,48.1596,1092905.0
2017-04-05 15:30:00,61.95,61.95,61.82,61.9,4024347.0,48.1596,48.1596,48.0586,48.1207,4024347.0
2017-04-05 15:40:00,61.9,61.94,61.86,61.87,681329.0,48.1207,48.1518,48.0896,48.0974,681329.0
2017-04-05 15:50:00,61.86,61.91,61.83,61.84,1566024.0,48.0896,48.1285,48.0663,48.0741,1566024.0
2017-04-06 09:30:00,61.88,61.89,61.82,61.89,524083.0,48.1052,48.113,48.0586,48.113,524083.0
2017-04-06 09:40:00,61.88,61.91,61.79,61.8,583460.0,48.1052,48.1285,48.0352,48.043,583460.0
2017-04-06 09:50:00,61.8,61.9,61.79,61.89,290707.0,48.043,48.1207,48.0352,48.113,290707.0
2017-04-06 10:00:00,61.89,61.94,61.87,61.91,237073.0,48.113,48.1518,48.0974,48.1285,237073.0
2017-04-06 10:10:00,61.92,61.94,61.86,61.87,233571.0,48.1363,48.1518,48.0896,48.0974,233571.0
2017-04-06 10:20:00,61.87,61.96,61.87,61.95,164056.0,48.0974,48.1674,48.0974,48.1596,164056.0
2017-04-06 10:30:00,61.94,61.98,61.94,61.97,211444.0,48.1518,48.1829,48.1518,48.1752,211444.0
2017-04-06 10:40:00,61.96,61.96,61.9,61.94,247305.0,48.1674,48.1674,48.1207,48.1518,247305.0
2017-04-06 10:50:00,61.95,61.98,61.92,61.94,126271.0,48.1596,48.1829,48.1363,48.1518,126271.0
2017-04-06 11:00:00,61.94,61.96,61.92,61.93,200211.0,48.1518,48.1674,48.1363,48.1441,200211.0
2017-04-06 11:10:00,61.93,61.94,61.92,61.92,137274.0,48.1441,48.1518,48.1363,48.1363,137274.0
2017-04-06 11:20:00,61.92,61.97,61.92,61.97,303417.0,48.1363,48.1752,48.1363,48.1752,303417.0
2017-04-06 11:30:00,61.97,61.97,61.88,61.89,326118.0,48.1752,48.1752,48.1052,48.113,326118.0
2017-04-06 11:40:00,61.89,61.91,61.87,61.88,125903.0,48.113,48.1285,48.0974,48.1052,125903.0
2017-04-06 11:50:00,61.88,61.9,61.86,61.88,374351.0,48.1052,48.1207,48.0896,48.1052,374351.0
2017-04-06 12:00:00,61.88,61.89,61.85,61.86,489557.0,48.1052,48.113,48.0819,48.0896,489557.0
2017-04-06 12:10:00,61.86,61.89,61.86,61.88,92543.0,48.0896,48.113,48.0896,48.1052,92543.0
2017-04-06 12:20:00,61.87,61.88,61.86,61.87,63980.0,48.0974,48.1052,48.0896,48.0974,63980.0
2017-04-06 12:30:00,61.87,61.88,61.82,61.83,142187.0,48.0974,48.1052,48.0586,48.0663,142187.0
2017-04-06 12:40:00,61.83,61.84,61.8,61.83,131564.0,48.0663,48.0741,48.043,48.0663,131564.0
2017-04-06 12:50:00,61.82,61.84,61.81,61.83,78387.0,48.0586,48.0741,48.0508,48.0663,78387.0
2017-04-06 13:00:00,61.83,61.85,61.81,61.85,654866.0,48.0663,48.0819,48.0508,48.0819,654866.0
2017-04-06 13:10:00,61.85,61.87,61.84,61.86,124666.0,48.0819,48.0974,48.0741,48.0896,124666.0
2017-04-06 13:20:00,61.86,61.88,61.85,61.86,109181.0,48.0896,48.1052,48.0819,48.0896,109181.0
2017-04-06 13:30:00,61.86,61.88,61.85,61.87,115740.0,48.0896,48.1052,48.0819,48.0974,115740.0
2017-04-06 13:40:00,61.87,61.87,61.84,61.85,78870.0,48.0974,48.0974,48.0741,48.0819,78870.0
2017-04-06 13:50:00,61.85,61.87,61.84,61.85,45174.0,48.0819,48.0974,48.0741,48.0819,45174.0
2017-04-06 14:00:00,61.85,61.86,61.83,61.83,85578.0,48.0819,48.0896,48.0663,48.0663,85578.0
2017-04-06 14:10:00,61.83,61.85,61.82,61.83,156037.0,48.0663,48.0819,48.0586,48.0663,156037.0
2017-04-06 14:20:00,61.83,61.84,61.79,61.8,91660.0,48.0663,48.0741,48.0352,48.043,91660.0
2017-04-06 14:30:00,61.81,61.83,61.8,61.82,71188.0,48.0508,48.0663,48.043,48.0586,71188.0
2017-04-06 14:40:00,61.83,61.84,61.77,61.79,156721.0,48.0663,48.0741,48.0197,48.0352,156721.0
2017-04-06 14:50:00,61.79,61.8,61.75,61.77,327112.0,48.0352,48.043,48.0041,48.0197,327112.0
2017-04-06 15:00:00,61.77,61.8,61.76,61.8,312087.0,48.0197,48.043,48.0119,48.043,312087.0
2017-04-06 15:10:00,61.8,61.83,61.79,61.82,150803.0,48.043,48.0663,48.0352,48.0586,150803.0
2017-04-06 15:20:00,61.82,61.83,61.8,61.8,159975.0,48.0586,48.0663,48.043,48.043,159975.0
2017-04-06 15:30:00,61.8,61.83,61.77,61.83,394918.0,48.043,48.0663,48.0197,48.0663,394918.0
2017-04-06 15:40:00,61.83,61.85,61.82,61.85,740957.0,48.0663,48.0819,48.0586,48.0819,740957.0
2017-04-06 15:50:00,61.84,61.89,61.83,61.86,2291760.0,48.0741,48.113,48.0663,48.0896,2291760.0
2017-04-07 09:30:00,61.75,61.87,61.73,61.84,941432.0,48.0041,48.0974,47.9886,48.0741,941432.0
2017-04-07 09:40:00,61.84,61.87,61.83,61.85,308884.0,48.0741,48.0974,48.0663,48.0819,308884.0
2017-04-07 09:50:00,61.84,61.86,61.75,61.77,294676.0,48.0741,48.0896,48.0041,48.0197,294676.0
2017-04-07 10:00:00,61.77,61.8,61.75,61.79,395136.0,48.0197,48.043,48.0041,48.0352,395136.0
2017-04-07 10:10:00,61.8,61.86,61.8,61.85,252770.0,48.043,48.0896,48.043,48.0819,252770.0
2017-04-07 10:20:00,61.85,61.87,61.83,61.84,188626.0,48.0819,48.0974,48.0663,48.0741,188626.0
2017-04-07 10:30:00,61.85,61.85,61.82,61.85,125675.0,48.0819,48.0819,48.0586,48.0819,125675.0
2017-04-07 10:40:00,61.85,61.86,61.81,61.82,136970.0,48.0819,48.0896,48.0508,48.0586,136970.0
2017-04-07 10:50:00,61.82,61.83,61.78,61.8,128991.0,48.0586,48.0663,48.0275,48.043,128991.0
2017-04-07 11:00:00,61.81,61.83,61.79,61.8,265257.0,48.0508,48.0663,48.0352,48.043,265257.0
2017-04-07 11:10:00,61.8,61.86,61.79,61.86,376326.0,48.043,48.0896,48.0352,48.0896,376326.0
2017-04-07 11:20:00,61.86,61.91,61.84,61.86,589135.0,48.0896,48.1285,48.0741,48.0896,589135.0
2017-04-07 11:30:00,61.86,61.92,61.85,61.88,412526.0,48.0896,48.1363,48.0819,48.1052,412526.0
2017-04-07 11:40:00,61.88,61.89,61.85,61.87,185184.0,48.1052,48.113,48.0819,48.0974,185184.0
2017-04-07 11:50:00,61.87,61.89,61.86,61.87,88489.0,48.0974,48.113,48.0896,48.0974,88489.0
2017-04-07 12:00:00,61.86,61.93,61.86,61.93,167286.0,48.0896,48.1441,48.0896,48.1441,167286.0
2017-04-07 12:10:00,61.92,61.93,61.91,61.92,63912.0,48.1363,48.1441,48.1285,48.1363,63912.0
2017-04-07 12:20:00,61.92,61.92,61.88,61.89,82850.0,48.1363,48.1363,48.1052,48.113,82850.0
2017-04-07 12:30:00,61.89,61.9,61.86,61.87,128994.0,48.113,48.1207,48.0896,48.0974,128994.0
2017-04-07 12:40:00,61.87,61.88,61.85,61.87,72470.0,48.0974,48.1052,48.0819,48.0974,72470.0
2017-04-07 12:50:00,61.87,61.88,61.83,61.84,154788.0,48.0974,48.1052,48.0663,48.0741,154788.0
2017-04-07 13:00:00,61.83,61.83,61.8,61.82,161089.0,48.0663,48.0663,48.043,48.0586,161089.0
2017-04-07 13:10:00,61.82,61.84,61.81,61.82,90810.0,48.0586,48.0741,48.0508,48.0586,90810.0
2017-04-07 13:20:00,61.82,61.86,61.79,61.86,479788.0,48.0586,48.0896,48.0352,48.0896,479788.0
2017-04-07 13:30:00,61.86,61.89,61.84,61.85,428869.0,48.0896,48.113,48.0741,48.0819,428869.0
2017-04-07 13:40:00,61.85,61.88,61.84,61.85,170850.0,48.0819,48.1052,48.0741,48.0819,170850.0
2017-04-07 13:50:00,61.86,61.88,61.83,61.84,159536.0,48.0896,48.1052,48.0663,48.0741,159536.0
2017-04-07 14:00:00,61.84,61.88,61.83,61.86,277831.0,48.0741,48.1052,48.0663,48.0896,277831.0
2017-04-07 14:10:00,61.86,61.88,61.84,61.86,613145.0,48.0896,48.1052,48.0741,48.0896,613145.0
2017-04-07 14:20:00,61.85,61.88,61.85,61.86,104395.0,48.0819,48.1052,48.0819,48.0896,104395.0
2017-04-07 14:30:00,61.86,61.87,61.82,61.83,299642.0,48.0896,48.0974,48.0586,48.0663,299642.0
2017-04-07 14:40:00,61.82,61.84,61.79,61.81,1939077.0,48.0586,48.0741,48.0352,48.0508,1939077.0
2017-04-07 14:50:00,61.8,61.81,61.78,61.79,215824.0,48.043,48.0508,48.0275,48.0352,215824.0
2017-04-07 15:00:00,61.79,61.82,61.78,61.79,180498.0,48.0352,48.0586,48.0275,48.0352,180498.0
2017-04-07 15:10:00,61.79,61.8,61.78,61.8,975178.0,48.0352,48.043,48.0275,48.043,975178.0
2017-04-07 15:20:00,61.79,61.81,61.78,61.79,218162.0,48.0352,48.0508,48.0275,48.0352,218162.0
2017-04-07 15:30:00,61.79,61.8,61.77,61.79,294027.0,48.0352,48.043,48.0197,48.0352,294027.0
2017-04-07 15:40:00,61.8,61.82,61.79,61.79,584758.0,48.043,48.0586,48.0352,48.0352,584758.0
2017-04-07 15:50:00,61.8,61.84,61.79,61.82,955877.0,48.043,48.0741,48.0352,48.0586,955877.0
2017-04-10 09:30:00,61.73,61.75,61.69,61.73,375922.0,47.9886,48.0041,47.9575,47.9886,375922.0
2017-04-10 09:40:00,61.73,61.79,61.73,61.75,193223.0,47.9886,48.0352,47.9886,48.0041,193223.0
2017-04-10 09:50:00,61.75,61.76,61.72,61.76,335717.0,48.0041,48.0119,47.9808,48.0119,335717.0
2017-04-10 10:00:00,61.76,61.77,61.73,61.77,485666.0,48.0119,48.0197,47.9886,48.0197,485666.0
2017-04-10 10:10:00,61.77,61.79,61.75,61.76,347326.0,48.0197,48.0352,48.0041,48.0119,347326.0
2017-04-10 10:20:00,61.76,61.78,61.75,61.76,90015.0,48.0119,48.0275,48.0041,48.0119,90015.0
2017-04-10 10:30:00,61.76,61.81,61.76,61.79,182750.0,48.0119,48.0508,48.0119,48.0352,182750.0
2017-04-10 10:40:00,61.79,61.82,61.77,61.81,174003.0,48.0352,48.0586,48.0197,48.0508,174003.0
2017-04-10 10:50:00,61.81,61.85,61.79,61.8,255850.0,48.0508,48.0819,48.0352,48.043,255850.0
2017-04-10 11:00:00,61.79,61.8,61.77,61.78,219488.0,48.0352,48.043,48.0197,48.0275,219488.0
2017-04-10 11:10:00,61.78,61.83,61.78,61.82,449197.0,48.0275,48.0663,48.0275,48.0586,449197.0
2017-04-10 11:20:00,61.82,61.85,61.8,61.84,498389.0,48.0586,48.0819,48.043,48.0741,498389.0
2017-04-10 11:30:00,61.85,61.85,61.73,61.73,438344.0,48.0819,48.0819,47.9886,47.9886,438344.0
2017-04-10 11:40:00,61.74,61.74,61.69,61.74,348721.0,47.9964,47.9964,47.9575,47.9964,348721.0
2017-04-10 11:50:00,61.74,61.75,61.72,61.74,131885.0,47.9964,48.0041,47.9808,47.9964,131885.0
2017-04-10 12:00:00,61.73,61.75,61.72,61.73,142823.0,47.9886,48.0041,47.9808,47.9886,142823.0
2017-04-10 12:10:00,61.73,61.74,61.67,61.71,204438.0,47.9886,47.9964,47.9419,47.973,204438.0
2017-04-10 12:20:00,61.71,61.72,61.68,61.71,104591.0,47.973,47.9808,47.9497,47.973,104591.0
2017-04-10 12:30:00,61.71,61.75,61.7,61.74,116255.0,47.973,48.0041,47.9653,47.9964,116255.0
2017-04-10 12:40:00,61.74,61.78,61.73,61.78,80937.0,47.9964,48.0275,47.9886,48.0275,80937.0
2017-04-10 12:50:00,61.78,61.81,61.77,61.78,135605.0,48.0275,48.0508,48.0197,48.0275,135605.0
2017-04-10 13:00:00,61.79,61.81,61.77,61.8,91472.0,48.0352,48.0508,48.0197,48.043,91472.0
2017-04-10 13:10:00,61.79,61.81,61.78,61.79,169113.0,48.0352,48.0508,48.0275,48.0352,169113.0
2017-04-10 13:20:00,61.8,61.81,61.79,61.8,54035.0,48.043,48.0508,48.0352,48.043,54035.0
2017-04-10 13:30:00,61.8,61.83,61.79,61.82,132911.0,48.043,48.0663,48.0352,48.0586,132911.0
2017-04-10 13:40:00,61.81,61.82,61.81,61.82,150456.0,48.0508,48.0586,48.0508,48.0586,150456.0
2017-04-10 13:50:00,61.82,61.82,61.79,61.81,87773.0,48.0586,48.0586,48.0352,48.0508,87773.0
2017-04-10 14:00:00,61.81,61.81,61.76,61.78,134041.0,48.0508,48.0508,48.0119,48.0275,134041.0
2017-04-10 14:10:00,61.78,61.81,61.77,61.8,132571.0,48.0275,48.0508,48.0197,48.043,132571.0
2017-04-10 14:20:00,61.81,61.81,61.77,61.78,167326.0,48.0508,48.0508,48.0197,48.0275,167326.0
2017-04-10 14:30:00,61.78,61.79,61.76,61.78,239722.0,48.0275,48.0352,48.0119,48.0275,239722.0
2017-04-10 14:40:00,61.77,61.82,61.75,61.82,149765.0,48.0197,48.0586,48.0041,48.0586,149765.0
2017-04-10 14:50:00,61.82,61.83,61.8,61.8,89907.0,48.0586,48.0663,48.043,48.043,89907.0
2017-04-10 15:00:00,61.8,61.82,61.78,61.78,238717.0,48.043,48.0586,48.0275,48.0275,238717.0
2017-04-10 15:10:00,61.79,61.8,61.77,61.77,90665.0,48.0352,48.043,48.0197,48.0197,90665.0
2017-04-10 15:20:00,61.77,61.77,61.73,61.76,184523.0,48.0197,48.0197,47.9886,48.0119,184523.0
2017-04-10 15:30:00,61.75,61.77,61.73,61.76,250968.0,48.0041,48.0197,47.9886,48.0119,250968.0
2017-04-10 15:40:00,61.76,61.76,61.73,61.73,325963.0,48.0119,48.0119,47.9886,47.9886,325963.0
2017-04-10 15:50:00,61.74,61.75,61.71,61.75,1429518.0,47.9964,48.0041,47.973,48.0041,1429518.0
2017-04-11 09:30:00,62.0,62.05,61.97,61.99,826046.0,48.1985,48.2374,48.1752,48.1907,826046.0
2017-04-11 09:40:00,61.98,61.99,61.91,61.92,462900.0,48.1829,48.1907,48.1285,48.1363,462900.0
2017-04-11 09:50:00,61.92,61.93,61.87,61.93,540938.0,48.1363,48.1441,48.0974,48.1441,540938.0
2017-04-11 10:00:00,61.93,61.96,61.91,61.93,242619.0,48.1441,48.1674,48.1285,48.1441,242619.0
2017-04-11 10:10:00,61.92,61.95,61.85,61.87,541076.0,48.1363,48.1596,48.0819,48.0974,541076.0
2017-04-11 10:20:00,61.86,61.86,61.81,61.84,183072.0,48.0896,48.0896,48.0508,48.0741,183072.0
2017-04-11 10:30:00,61.84,61.84,61.73,61.8,359088.0,48.0741,48.0741,47.9886,48.043,359088.0
2017-04-11 10:40:00,61.79,61.8,61.67,61.7,666465.0,48.0352,48.043,47.9419,47.9653,666465.0
2017-04-11 10:50:00,61.69,61.74,61.62,61.74,825926.0,47.9575,47.9964,47.9031,47.9964,825926.0
2017-04-11 11:00:00,61.74,61.84,61.73,61.79,625183.0,47.9964,48.0741,47.9886,48.0352,625183.0
2017-04-11 11:10:00,61.8,61.87,61.77,61.87,449578.0,48.043,48.0974,48.0197,48.0974,449578.0
2017-04-11 11:20:00,61.87,61.91,61.84,61.91,671188.0,48.0974,48.1285,48.0741,48.1285,671188.0
2017-04-11 11:30:00,61.91,61.98,61.89,61.95,1139301.0,48.1285,48.1829,48.113,48.1596,1139301.0
2017-04-11 11:40:00,61.95,61.95,61.89,61.93,400595.0,48.1596,48.1596,48.113,48.1441,400595.0
2017-04-11 11:50:00,61.92,61.94,61.91,61.93,186849.0,48.1363,48.1518,48.1285,48.1441,186849.0
2017-04-11 12:00:00,61.93,61.94,61.9,61.93,185822.0,48.1441,48.1518,48.1207,48.1441,185822.0
2017-04-11 12:10:00,61.93,62.0,61.92,61.98,369509.0,48.1441,48.1985,48.1363,48.1829,369509.0
2017-04-11 12:20:00,61.98,62.02,61.97,62.01,918436.0,48.1829,48.214,48.1752,48.2063,918436.0
2017-04-11 12:30:00,62.01,62.04,62.0,62.01,263366.0,48.2063,48.2296,48.1985,48.2063,263366.0
2017-04-11 12:40:00,62.01,62.01,61.96,61.98,135750.0,48.2063,48.2063,48.1674,48.1829,135750.0
2017-04-11 12:50:00,61.98,62.03,61.98,62.01,166473.0,48.1829,48.2218,48.1829,48.2063,166473.0
2017-04-11 13:00:00,62.01,62.06,62.01,62.03,545279.0,48.2063,48.2451,48.2063,48.2218,545279.0
2017-04-11 13:10:00,62.03,62.03,61.98,61.99,234568.0,48.2218,48.2218,48.1829,48.1907,234568.0
2017-04-11 13:20:00,61.99,62.01,61.98,61.98,209198.0,48.1907,48.2063,48.1829,48.1829,209198.0
2017-04-11 13:30:00,61.99,62.03,61.98,62.03,181199.0,48.1907,48.2218,48.1829,48.2218,181199.0
2017-04-11 13:40:00,62.03,62.03,61.96,61.97,312659.0,48.2218,48.2218,48.1674,48.1752,312659.0
2017-04-11 13:50:00,61.96,62.0,61.95,61.99,255929.0,48.1674,48.1985,48.1596,48.1907,255929.0
2017-04-11 14:00:00,61.99,62.01,61.97,62.01,382547.0,48.1907,48.2063,48.1752,48.2063,382547.0
2017-04-11 14:10:00,62.0,62.01,61.94,61.97,339316.0,48.1985,48.2063,48.1518,48.1752,339316.0
2017-04-11 14:20:00,61.97,62.0,61.96,61.99,266620.0,48.1752,48.1985,48.1674,48.1907,266620.0
2017-04-11 14:30:00,61.99,62.01,61.98,61.99,305718.0,48.1907,48.2063,48.1829,48.1907,305718.0
2017-04-11 14:40:00,61.99,62.01,61.97,62.0,273982.0,48.1907,48.2063,48.1752,48.1985,273982.0
2017-04-11 14:50:00,62.01,62.04,61.99,62.03,344476.0,48.2063,48.2296,48.1907,48.2218,344476.0
2017-04-11 15:00:00,62.02,62.02,61.97,62.0,245856.0,48.214,48.214,48.1752,48.1985,245856.0
2017-04-11 15:10:00,61.99,62.0,61.93,61.97,396585.0,48.1907,48.1985,48.1441,48.1752,396585.0
2017-04-11 15:20:00,61.97,61.98,61.95,61.97,217925.0,48.1752,48.1829,48.1596,48.1752,217925.0
2017-04-11 15:30:00,61.97,62.01,61.96,62.01,315195.0,48.1752,48.2063,48.1674,48.2063,315195.0
2017-04-11 15:40:00,62.01,62.01,61.97,62.0,379433.0,48.2063,48.2063,48.1752,48.1985,379433.0
2017-04-11 15:50:00,62.0,62.07,61.99,62.06,1830444.0,48.1985,48.2529,48.1907,48.2451,1830444.0
2017-04-12 09:30:00,61.95,61.96,61.87,61.92,552507.0,48.1596,48.1674,48.0974,48.1363,552507.0
2017-04-12 09:40:00,61.92,61.97,61.91,61.95,450624.0,48.1363,48.1752,48.1285,48.1596,450624.0
2017-04-12 09:50:00,61.95,61.97,61.91,61.93,931938.0,48.1596,48.1752,48.1285,48.1441,931938.0
2017-04-12 10:00:00,61.93,61.95,61.91,61.91,568971.0,48.1441,48.1596,48.1285,48.1285,568971.0
2017-04-12 10:10:00,61.92,61.94,61.88,61.93,321490.0,48.1363,48.1518,48.1052,48.1441,321490.0
2017-04-12 10:20:00,61.94,61.95,61.89,61.9,704506.0,48.1518,48.1596,48.113,48.1207,704506.0
2017-04-12 10:30:00,61.91,61.96,61.9,61.93,462365.0,48.1285,48.1674,48.1207,48.1441,462365.0
2017-04-12 10:40:00,61.94,61.94,61.87,61.89,511904.0,48.1518,48.1518,48.0974,48.113,511904.0
2017-04-12 10:50:00,61.88,61.93,61.87,61.9,377490.0,48.1052,48.1441,48.0974,48.1207,377490.0
2017-04-12 11:00:00,61.91,61.95,61.88,61.93,619591.0,48.1285,48.1596,48.1052,48.1441,619591.0
2017-04-12 11:10:00,61.93,61.94,61.91,61.93,360828.0,48.1441,48.1518,48.1285,48.1441,360828.0
2017-04-12 11:20:00,61.93,61.94,61.9,61.92,562121.0,48.1441,48.1518,48.1207,48.1363,562121.0
2017-04-12 11:30:00,61.92,61.94,61.84,61.86,991662.0,48.1363,48.1518,48.0741,48.0896,991662.0
2017-04-12 11:40:00,61.86,61.87,61.83,61.84,241268.0,48.0896,48.0974,48.0663,48.0741,241268.0
2017-04-12 11:50:00,61.84,61.84,61.79,61.83,561233.0,48.0741,48.0741,48.0352,48.0663,561233.0
2017-04-12 12:00:00,61.82,61.83,61.8,61.83,294995.0,48.0586,48.0663,48.043,48.0663,294995.0
2017-04-12 12:10:00,61.83,61.84,61.82,61.82,243109.0,48.0663,48.0741,48.0586,48.0586,243109.0
2017-04-12 12:20:00,61.82,61.84,61.8,61.8,401163.0,48.0586,48.0741,48.043,48.043,401163.0
2017-04-12 12:30:00,61.8,61.83,61.8,61.82,280404.0,48.043,48.0663,48.043,48.0586,280404.0
2017-04-12 12:40:00,61.82,61.84,61.8,61.83,209169.0,48.0586,48.0741,48.043,48.0663,209169.0
2017-04-12 12:50:00,61.83,61.83,61.77,61.79,341048.0,48.0663,48.0663,48.0197,48.0352,341048.0
2017-04-12 13:00:00,61.79,61.84,61.78,61.83,349671.0,48.0352,48.0741,48.0275,48.0663,349671.0
2017-04-12 13:10:00,61.83,61.84,61.8,61.82,248788.0,48.0663,48.0741,48.043,48.0586,248788.0
2017-04-12 13:20:00,61.81,61.82,61.73,61.74,3238756.0,48.0508,48.0586,47.9886,47.9964,3238756.0
2017-04-12 13:30:00,61.74,61.76,61.72,61.75,881893.0,47.9964,48.0119,47.9808,48.0041,881893.0
2017-04-12 13:40:00,61.75,61.81,61.74,61.8,661073.0,48.0041,48.0508,47.9964,48.043,661073.0
2017-04-12 13:50:00,61.79,61.84,61.77,61.82,565861.0,48.0352,48.0741,48.0197,48.0586,565861.0
2017-04-12 14:00:00,61.83,61.83,61.79,61.82,314559.0,48.0663,48.0663,48.0352,48.0586,314559.0
2017-04-12 14:10:00,61.81,61.83,61.8,61.82,318941.0,48.0508,48.0663,48.043,48.0586,318941.0
2017-04-12 14:20:00,61.81,61.82,61.8,61.82,328327.0,48.0508,48.0586,48.043,48.0586,328327.0
2017-04-12 14:30:00,61.81,61.84,61.79,61.8,350831.0,48.0508,48.0741,48.0352,48.043,350831.0
2017-04-12 14:40:00,61.79,61.8,61.77,61.79,475525.0,48.0352,48.043,48.0197,48.0352,475525.0
2017-04-12 14:50:00,61.79,61.82,61.77,61.8,536239.0,48.0352,48.0586,48.0197,48.043,536239.0
2017-04-12 15:00:00,61.8,61.82,61.79,61.8,194168.0,48.043,48.0586,48.0352,48.043,194168.0
2017-04-12 15:10:00,61.81,61.97,61.8,61.94,958047.0,48.0508,48.1752,48.043,48.1518,958047.0
2017-04-12 15:20:00,61.94,62.02,61.93,61.97,877201.0,48.1518,48.214,48.1441,48.1752,877201.0
2017-04-12 15:30:00,61.97,61.99,61.96,61.97,365374.0,48.1752,48.1907,48.1674,48.1752,365374.0
2017-04-12 15:40:00,61.97,62.0,61.96,62.0,507619.0,48.1752,48.1985,48.1674,48.1985,507619.0
2017-04-12 15:50:00,61.99,62.03,61.96,61.99,1633127.0,48.1907,48.2218,48.1674,48.1907,1633127.0
2017-04-13 09:30:00,61.7,61.71,61.66,61.69,1198085.0,47.9653,47.973,47.9342,47.9575,1198085.0
2017-04-13 09:40:00,61.69,61.7,61.64,61.67,804876.0,47.9575,47.9653,47.9186,47.9419,804876.0
2017-04-13 09:50:00,61.67,61.75,61.66,61.72,756452.0,47.9419,48.0041,47.9342,47.9808,756452.0
2017-04-13 10:00:00,61.72,61.76,61.71,61.74,277641.0,47.9808,48.0119,47.973,47.9964,277641.0
2017-04-13 10:10:00,61.73,61.76,61.72,61.75,217759.0,47.9886,48.0119,47.9808,48.0041,217759.0
2017-04-13 10:20:00,61.74,61.75,61.7,61.7,151738.0,47.9964,48.0041,47.9653,47.9653,151738.0
2017-04-13 10:30:00,61.7,61.75,61.7,61.75,244983.0,47.9653,48.0041,47.9653,48.0041,244983.0
2017-04-13 10:40:00,61.74,61.77,61.73,61.74,190458.0,47.9964,48.0197,47.9886,47.9964,190458.0
2017-04-13 10:50:00,61.73,61.77,61.73,61.74,1418655.0,47.9886,48.0197,47.9886,47.9964,1418655.0
2017-04-13 11:00:00,61.74,61.78,61.74,61.76,672589.0,47.9964,48.0275,47.9964,48.0119,672589.0
2017-04-13 11:10:00,61.76,61.77,61.71,61.73,324308.0,48.0119,48.0197,47.973,47.9886,324308.0
2017-04-13 11:20:00,61.72,61.75,61.72,61.74,272629.0,47.9808,48.0041,47.9808,47.9964,272629.0
2017-04-13 11:30:00,61.75,61.76,61.73,61.73,495334.0,48.0041,48.0119,47.9886,47.9886,495334.0
2017-04-13 11:40:00,61.74,61.75,61.72,61.73,128343.0,47.9964,48.0041,47.9808,47.9886,128343.0
2017-04-13 11:50:00,61.73,61.75,61.72,61.73,76876.0,47.9886,48.0041,47.9808,47.9886,76876.0
2017-04-13 12:00:00,61.74,61.74,61.67,61.68,204986.0,47.9964,47.9964,47.9419,47.9497,204986.0
2017-04-13 12:10:00,61.68,61.7,61.66,61.67,217666.0,47.9497,47.9653,47.9342,47.9419,217666.0
2017-04-13 12:20:00,61.67,61.67,61.64,61.67,264126.0,47.9419,47.9419,47.9186,47.9419,264126.0
2017-04-13 12:30:00,61.67,61.68,61.65,61.66,126455.0,47.9419,47.9497,47.9264,47.9342,126455.0
2017-04-13 12:40:00,61.66,61.67,61.61,61.63,277229.0,47.9342,47.9419,47.8953,47.9108,277229.0
2017-04-13 12:50:00,61.63,61.65,61.61,61.63,299479.0,47.9108,47.9264,47.8953,47.9108,299479.0
2017-04-13 13:00:00,61.63,61.64,61.55,61.55,215800.0,47.9108,47.9186,47.8487,47.8487,215800.0
2017-04-13 13:10:00,61.56,61.57,61.54,61.57,133242.0,47.8564,47.8642,47.8409,47.8642,133242.0
2017-04-13 13:20:00,61.57,61.59,61.56,61.59,167063.0,47.8642,47.8797,47.8564,47.8797,167063.0
2017-04-13 13:30:00,61.59,61.61,61.58,61.61,219451.0,47.8797,47.8953,47.872,47.8953,219451.0
2017-04-13 13:40:00,61.61,61.61,61.54,61.55,221806.0,47.8953,47.8953,47.8409,47.8487,221806.0
2017-04-13 13:50:00,61.55,61.57,61.54,61.56,162365.0,47.8487,47.8642,47.8409,47.8564,162365.0
2017-04-13 14:00:00,61.56,61.6,61.55,61.6,291926.0,47.8564,47.8875,47.8487,47.8875,291926.0
2017-04-13 14:10:00,61.6,61.62,61.58,61.61,228904.0,47.8875,47.9031,47.872,47.8953,228904.0
2017-04-13 14:20:00,61.61,61.63,61.59,61.62,229330.0,47.8953,47.9108,47.8797,47.9031,229330.0
2017-04-13 14:30:00,61.62,61.63,61.6,61.6,124825.0,47.9031,47.9108,47.8875,47.8875,124825.0
2017-04-13 14:40:00,61.61,61.62,61.6,61.61,137117.0,47.8953,47.9031,47.8875,47.8953,137117.0
2017-04-13 14:50:00,61.6,61.62,61.59,61.62,216899.0,47.8875,47.9031,47.8797,47.9031,216899.0
2017-04-13 15:00:00,61.61,61.63,61.6,61.61,184031.0,47.8953,47.9108,47.8875,47.8953,184031.0
2017-04-13 15:10:00,61.61,61.61,61.55,61.58,465103.0,47.8953,47.8953,47.8487,47.872,465103.0
2017-04-13 15:20:00,61.58,61.59,61.56,61.58,265525.0,47.872,47.8797,47.8564,47.872,265525.0
2017-04-13 15:30:00,61.58,61.59,61.53,61.55,524311.0,47.872,47.8797,47.8331,47.8487,524311.0
2017-04-13 15:40:00,61.55,61.6,61.53,61.6,593371.0,47.8487,47.8875,47.8331,47.8875,593371.0
2017-04-13 15:50:00,61.6,61.6,61.55,61.57,2120611.0,47.8875,47.8875,47.8487,47.8642,2120611.0
2017-04-17 09:30:00,61.85,61.95,61.84,61.91,600210.0,48.0819,48.1596,48.0741,48.1285,600210.0
2017-04-17 09:40:00,61.91,61.91,61.86,61.89,369631.0,48.1285,48.1285,48.0896,48.113,369631.0
2017-04-17 09:50:00,61.89,61.92,61.88,61.89,403008.0,48.113,48.1363,48.1052,48.113,403008.0
2017-04-17 10:00:00,61.89,61.94,61.87,61.92,121085.0,48.113,48.1518,48.0974,48.1363,121085.0
2017-04-17 10:10:00,61.92,61.97,61.91,61.96,574405.0,48.1363,48.1752,48.1285,48.1674,574405.0
2017-04-17 10:20:00,61.96,61.98,61.92,61.93,245118.0,48.1674,48.1829,48.1363,48.1441,245118.0
2017-04-17 10:30:00,61.93,61.94,61.9,61.91,406956.0,48.1441,48.1518,48.1207,48.1285,406956.0
2017-04-17 10:40:00,61.91,61.92,61.88,61.92,399070.0,48.1285,48.1363,48.1052,48.1363,399070.0
2017-04-17 10:50:00,61.92,61.96,61.91,61.96,501849.0,48.1363,48.1674,48.1285,48.1674,501849.0
2017-04-17 11:00:00,61.96,61.97,61.95,61.97,157576.0,48.1674,48.1752,48.1596,48.1752,157576.0
2017-04-17 11:10:00,61.96,61.97,61.96,61.96,173622.0,48.1674,48.1752,48.1674,48.1674,173622.0
2017-04-17 11:20:00,61.97,61.97,61.95,61.96,243945.0,48.1752,48.1752,48.1596,48.1674,243945.0
2017-04-17 11:30:00,61.97,61.98,61.96,61.96,159571.0,48.1752,48.1829,48.1674,48.1674,159571.0
2017-04-17 11:40:00,61.96,61.97,61.91,61.91,98822.0,48.1674,48.1752,48.1285,48.1285,98822.0
2017-04-17 11:50:00,61.91,61.92,61.89,61.89,67564.0,48.1285,48.1363,48.113,48.113,67564.0
2017-04-17 12:00:00,61.88,61.89,61.88,61.88,67872.0,48.1052,48.113,48.1052,48.1052,67872.0
2017-04-17 12:10:00,61.89,61.91,61.88,61.91,213352.0,48.113,48.1285,48.1052,48.1285,213352.0
2017-04-17 12:20:00,61.91,61.94,61.9,61.94,194399.0,48.1285,48.1518,48.1207,48.1518,194399.0
2017-04-17 12:30:00,61.93,61.95,61.91,61.92,136984.0,48.1441,48.1596,48.1285,48.1363,136984.0
2017-04-17 12:40:00,61.92,61.93,61.91,61.92,246480.0,48.1363,48.1441,48.1285,48.1363,246480.0
2017-04-17 12:50:00,61.92,61.92,61.9,61.91,55766.0,48.1363,48.1363,48.1207,48.1285,55766.0
2017-04-17 13:00:00,61.91,61.93,61.91,61.92,44966.0,48.1285,48.1441,48.1285,48.1363,44966.0
2017-04-17 13:10:00,61.93,61.94,61.91,61.93,87849.0,48.1441,48.1518,48.1285,48.1441,87849.0
2017-04-17 13:20:00,61.93,61.94,61.92,61.93,52528.0,48.1441,48.1518,48.1363,48.1441,52528.0
2017-04-17 13:30:00,61.94,61.94,61.92,61.94,42538.0,48.1518,48.1518,48.1363,48.1518,42538.0
2017-04-17 13:40:00,61.94,61.94,61.92,61.94,50136.0,48.1518,48.1518,48.1363,48.1518,50136.0
2017-04-17 13:50:00,61.94,61.94,61.92,61.93,45502.0,48.1518,48.1518,48.1363,48.1441,45502.0
2017-04-17 14:00:00,61.93,61.94,61.92,61.93,108257.0,48.1441,48.1518,48.1363,48.1441,108257.0
2017-04-17 14:10:00,61.93,61.94,61.91,61.92,136051.0,48.1441,48.1518,48.1285,48.1363,136051.0
2017-04-17 14:20:00,61.92,61.93,61.91,61.92,182649.0,48.1363,48.1441,48.1285,48.1363,182649.0
2017-04-17 14:30:00,61.92,61.94,61.91,61.92,237056.0,48.1363,48.1518,48.1285,48.1363,237056.0
2017-04-17 14:40:00,61.91,61.92,61.9,61.92,92928.0,48.1285,48.1363,48.1207,48.1363,92928.0
2017-04-17 14:50:00,61.92,61.92,61.86,61.88,214553.0,48.1363,48.1363,48.0896,48.1052,214553.0
2017-04-17 15:00:00,61.88,61.89,61.87,61.88,204877.0,48.1052,48.113,48.0974,48.1052,204877.0
2017-04-17 15:10:00,61.88,61.93,61.87,61.93,261628.0,48.1052,48.1441,48.0974,48.1441,261628.0
2017-04-17 15:20:00,61.93,61.97,61.91,61.95,219546.0,48.1441,48.1752,48.1285,48.1596,219546.0
2017-04-17 15:30:00,61.95,61.96,61.93,61.96,451755.0,48.1596,48.1674,48.1441,48.1674,451755.0
2017-04-17 15:40:00,61.96,62.0,61.95,61.99,554154.0,48.1674,48.1985,48.1596,48.1907,554154.0
2017-04-17 15:50:00,62.0,62.02,61.94,62.02,3514147.0,48.1985,48.214,48.1518,48.214,3514147.0
2017-04-18 09:30:00,61.55,61.6,61.49,61.59,1030709.0,47.8487,47.8875,47.802,47.8797,1030709.0
2017-04-18 09:40:00,61.59,61.61,61.56,61.58,644093.0,47.8797,47.8953,47.8564,47.872,644093.0
2017-04-18 09:50:00,61.58,61.64,61.57,61.64,385974.0,47.872,47.9186,47.8642,47.9186,385974.0
2017-04-18 10:00:00,61.65,61.67,61.6,61.64,275244.0,47.9264,47.9419,47.8875,47.9186,275244.0
2017-04-18 10:10:00,61.64,61.65,61.57,61.59,266605.0,47.9186,47.9264,47.8642,47.8797,266605.0
2017-04-18 10:20:00,61.58,61.59,61.56,61.57,257854.0,47.872,47.8797,47.8564,47.8642,257854.0
2017-04-18 10:30:00,61.57,61.61,61.54,61.6,286595.0,47.8642,47.8953,47.8409,47.8875,286595.0
2017-04-18 10:40:00,61.59,61.6,61.56,61.57,157864.0,47.8797,47.8875,47.8564,47.8642,157864.0
2017-04-18 10:50:00,61.57,61.57,61.53,61.55,157481.0,47.8642,47.8642,47.8331,47.8487,157481.0
2017-04-18 11:00:00,61.55,61.58,61.55,61.58,205701.0,47.8487,47.872,47.8487,47.872,205701.0
2017-04-18 11:10:00,61.58,61.61,61.58,61.61,185501.0,47.872,47.8953,47.872,47.8953,185501.0
2017-04-18 11:20:00,61.6,61.65,61.58,61.58,701785.0,47.8875,47.9264,47.872,47.872,701785.0
2017-04-18 11:30:00,61.59,61.6,61.48,61.51,732379.0,47.8797,47.8875,47.7942,47.8176,732379.0
2017-04-18 11:40:00,61.51,61.51,61.45,61.47,225071.0,47.8176,47.8176,47.7709,47.7865,225071.0
2017-04-18 11:50:00,61.48,61.48,61.42,61.43,339692.0,47.7942,47.7942,47.7476,47.7554,339692.0
2017-04-18 12:00:00,61.43,61.46,61.38,61.41,1064378.0,47.7554,47.7787,47.7165,47.7398,1064378.0
2017-04-18 12:10:00,61.41,61.42,61.35,61.36,1031935.0,47.7398,47.7476,47.6932,47.7009,1031935.0
2017-04-18 12:20:00,61.36,61.41,61.35,61.41,296935.0,47.7009,47.7398,47.6932,47.7398,296935.0
2017-04-18 12:30:00,61.4,61.41,61.38,61.38,74306.0,47.732,47.7398,47.7165,47.7165,74306.0
2017-04-18 12:40:00,61.39,61.41,61.38,61.39,88943.0,47.7243,47.7398,47.7165,47.7243,88943.0
2017-04-18 12:50:00,61.39,61.41,61.38,61.4,212800.0,47.7243,47.7398,47.7165,47.732,212800.0
2017-04-18 13:00:00,61.4,61.41,61.39,61.4,279580.0,47.732,47.7398,47.7243,47.732,279580.0
2017-04-18 13:10:00,61.4,61.43,61.4,61.41,116413.0,47.732,47.7554,47.732,47.7398,116413.0
2017-04-18 13:20:00,61.41,61.46,61.41,61.46,332747.0,47.7398,47.7787,47.7398,47.7787,332747.0
2017-04-18 13:30:00,61.46,61.5,61.44,61.5,207650.0,47.7787,47.8098,47.7631,47.8098,207650.0
2017-04-18 13:40:00,61.49,61.64,61.49,61.56,1723636.0,47.802,47.9186,47.802,47.8564,1723636.0
2017-04-18 13:50:00,61.57,61.57,61.55,61.57,167125.0,47.8642,47.8642,47.8487,47.8642,167125.0
2017-04-18 14:00:00,61.57,61.6,61.56,61.59,263321.0,47.8642,47.8875,47.8564,47.8797,263321.0
2017-04-18 14:10:00,61.59,61.63,61.58,61.62,427823.0,47.8797,47.9108,47.872,47.9031,427823.0
2017-04-18 14:20:00,61.63,61.63,61.59,61.62,333375.0,47.9108,47.9108,47.8797,47.9031,333375.0
2017-04-18 14:30:00,61.61,61.64,61.61,61.63,271293.0,47.8953,47.9186,47.8953,47.9108,271293.0
2017-04-18 14:40:00,61.63,61.64,61.59,61.62,341463.0,47.9108,47.9186,47.8797,47.9031,341463.0
2017-04-18 14:50:00,61.62,61.62,61.58,61.6,362464.0,47.9031,47.9031,47.872,47.8875,362464.0
2017-04-18 15:00:00,61.61,61.62,61.58,61.61,250190.0,47.8953,47.9031,47.872,47.8953,250190.0
2017-04-18 15:10:00,61.61,61.63,61.59,61.63,267780.0,47.8953,47.9108,47.8797,47.9108,267780.0
2017-04-18 15:20:00,61.63,61.64,61.62,61.63,625856.0,47.9108,47.9186,47.9031,47.9108,625856.0
2017-04-18 15:30:00,61.63,61.66,61.62,61.66,1028691.0,47.9108,47.9342,47.9031,47.9342,1028691.0
2017-04-18 15:40:00,61.66,61.68,61.65,61.67,697371.0,47.9342,47.9497,47.9264,47.9419,697371.0
2017-04-18 15:50:00,61.67,61.69,61.64,61.68,1406197.0,47.9419,47.9575,47.9186,47.9497,1406197.0
2017-04-19 09:30:00,61.76,61.77,61.73,61.76,916516.0,48.0119,48.0197,47.9886,48.0119,916516.0
2017-04-19 09:40:00,61.75,61.79,61.72,61.73,278342.0,48.0041,48.0352,47.9808,47.9886,278342.0
2017-04-19 09:50:00,61.73,61.8,61.73,61.76,611613.0,47.9886,48.043,47.9886,48.0119,611613.0
2017-04-19 10:00:00,61.76,61.77,61.73,61.75,214240.0,48.0119,48.0197,47.9886,48.0041,214240.0
2017-04-19 10:10:00,61.75,61.76,61.69,61.7,191867.0,48.0041,48.0119,47.9575,47.9653,191867.0
2017-04-19 10:20:00,61.7,61.7,61.66,61.7,255842.0,47.9653,47.9653,47.9342,47.9653,255842.0
2017-04-19 10:30:00,61.7,61.73,61.67,61.72,298535.0,47.9653,47.9886,47.9419,47.9808,298535.0
2017-04-19 10:40:00,61.72,61.72,61.67,61.67,115432.0,47.9808,47.9808,47.9419,47.9419,115432.0
2017-04-19 10:50:00,61.67,61.69,61.65,61.65,133068.0,47.9419,47.9575,47.9264,47.9264,133068.0
2017-04-19 11:00:00,61.66,61.7,61.66,61.68,294703.0,47.9342,47.9653,47.9342,47.9497,294703.0
2017-04-19 11:10:00,61.69,61.7,61.67,61.68,98519.0,47.9575,47.9653,47.9419,47.9497,98519.0
2017-04-19 11:20:00,61.69,61.69,61.65,61.69,312167.0,47.9575,47.9575,47.9264,47.9575,312167.0
2017-04-19 11:30:00,61.68,61.68,61.63,61.68,376683.0,47.9497,47.9497,47.9108,47.9497,376683.0
2017-04-19 11:40:00,61.67,61.69,61.63,61.64,152054.0,47.9419,47.9575,47.9108,47.9186,152054.0
2017-04-19 11:50:00,61.63,61.68,61.6,61.61,658116.0,47.9108,47.9497,47.8875,47.8953,658116.0
2017-04-19 12:00:00,61.61,61.61,61.56,61.57,246928.0,47.8953,47.8953,47.8564,47.8642,246928.0
2017-04-19 12:10:00,61.56,61.59,61.56,61.57,108291.0,47.8564,47.8797,47.8564,47.8642,108291.0
2017-04-19 12:20:00,61.57,61.59,61.55,61.57,196474.0,47.8642,47.8797,47.8487,47.8642,196474.0
2017-04-19 12:30:00,61.56,61.59,61.56,61.58,42398.0,47.8564,47.8797,47.8564,47.872,42398.0
2017-04-19 12:40:00,61.58,61.58,61.55,61.58,197802.0,47.872,47.872,47.8487,47.872,197802.0
2017-04-19 12:50:00,61.57,61.59,61.57,61.57,132226.0,47.8642,47.8797,47.8642,47.8642,132226.0
2017-04-19 13:00:00,61.57,61.58,61.53,61.53,237339.0,47.8642,47.872,47.8331,47.8331,237339.0
2017-04-19 13:10:00,61.54,61.55,61.52,61.53,311824.0,47.8409,47.8487,47.8253,47.8331,311824.0
2017-04-19 13:20:00,61.53,61.57,61.52,61.54,273766.0,47.8331,47.8642,47.8253,47.8409,273766.0
2017-04-19 13:30:00,61.54,61.55,61.52,61.53,83814.0,47.8409,47.8487,47.8253,47.8331,83814.0
2017-04-19 13:40:00,61.53,61.55,61.51,61.55,189936.0,47.8331,47.8487,47.8176,47.8487,189936.0
2017-04-19 13:50:00,61.55,61.56,61.52,61.53,178159.0,47.8487,47.8564,47.8253,47.8331,178159.0
2017-04-19 14:00:00,61.54,61.54,61.5,61.51,258967.0,47.8409,47.8409,47.8098,47.8176,258967.0
2017-04-19 14:10:00,61.51,61.52,61.47,61.49,354365.0,47.8176,47.8253,47.7865,47.802,354365.0
2017-04-19 14:20:00,61.49,61.53,61.46,61.53,337701.0,47.802,47.8331,47.7787,47.8331,337701.0
2017-04-19 14:30:00,61.52,61.53,61.51,61.53,121800.0,47.8253,47.8331,47.8176,47.8331,121800.0
2017-04-19 14:40:00,61.52,61.53,61.47,61.48,178428.0,47.8253,47.8331,47.7865,47.7942,178428.0
2017-04-19 14:50:00,61.48,61.48,61.44,61.47,595432.0,47.7942,47.7942,47.7631,47.7865,595432.0
2017-04-19 15:00:00,61.47,61.48,61.45,61.47,117283.0,47.7865,47.7942,47.7709,47.7865,117283.0
2017-04-19 15:10:00,61.48,61.49,61.45,61.48,217326.0,47.7942,47.802,47.7709,47.7942,217326.0
2017-04-19 15:20:00,61.47,61.48,61.4,61.41,198163.0,47.7865,47.7942,47.732,47.7398,198163.0
2017-04-19 15:30:00,61.41,61.42,61.39,61.41,306177.0,47.7398,47.7476,47.7243,47.7398,306177.0
2017-04-19 15:40:00,61.4,61.41,61.37,61.4,516713.0,47.732,47.7398,47.7087,47.732,516713.0
2017-04-19 15:50:00,61.4,61.45,61.38,61.45,1306138.0,47.732,47.7709,47.7165,47.7709,1306138.0
2017-04-20 09:30:00,61.96,62.0,61.94,61.98,1003144.0,48.1674,48.1985,48.1518,48.1829,1003144.0
2017-04-20 09:40:00,61.99,62.0,61.95,61.96,867112.0,48.1907,48.1985,48.1596,48.1674,867112.0
2017-04-20 09:50:00,61.96,61.99,61.93,61.95,388034.0,48.1674,48.1907,48.1441,48.1596,388034.0
2017-04-20 10:00:00,61.95,62.04,61.95,62.04,799424.0,48.1596,48.2296,48.1596,48.2296,799424.0
2017-04-20 10:10:00,62.04,62.05,61.98,61.98,371598.0,48.2296,48.2374,48.1829,48.1829,371598.0
2017-04-20 10:20:00,61.98,62.0,61.97,62.0,186382.0,48.1829,48.1985,48.1752,48.1985,186382.0
2017-04-20 10:30:00,62.0,62.02,61.99,62.02,71264.0,48.1985,48.214,48.1907,48.214,71264.0
2017-04-20 10:40:00,62.02,62.06,62.01,62.04,186425.0,48.214,48.2451,48.2063,48.2296,186425.0
2017-04-20 10:50:00,62.04,62.1,62.04,62.08,318840.0,48.2296,48.2762,48.2296,48.2607,318840.0
2017-04-20 11:00:00,62.09,62.09,62.02,62.06,410916.0,48.2684,48.2684,48.214,48.2451,410916.0
2017-04-20 11:10:00,62.07,62.08,62.01,62.04,360756.0,48.2529,48.2607,48.2063,48.2296,360756.0
2017-04-20 11:20:00,62.04,62.07,62.03,62.04,952903.0,48.2296,48.2529,48.2218,48.2296,952903.0
2017-04-20 11:30:00,62.05,62.07,62.03,62.07,622528.0,48.2374,48.2529,48.2218,48.2529,622528.0
2017-04-20 11:40:00,62.07,62.07,62.02,62.06,210077.0,48.2529,48.2529,48.214,48.2451,210077.0
2017-04-20 11:50:00,62.06,62.07,62.0,62.02,123240.0,48.2451,48.2529,48.1985,48.214,123240.0
2017-04-20 12:00:00,62.02,62.03,61.98,61.99,177596.0,48.214,48.2218,48.1829,48.1907,177596.0
2017-04-20 12:10:00,61.99,62.02,61.98,62.02,188352.0,48.1907,48.214,48.1829,48.214,188352.0
2017-04-20 12:20:00,62.02,62.03,61.99,62.0,223785.0,48.214,48.2218,48.1907,48.1985,223785.0
2017-04-20 12:30:00,62.0,62.01,61.98,62.0,170231.0,48.1985,48.2063,48.1829,48.1985,170231.0
2017-04-20 12:40:00,62.0,62.03,62.0,62.03,675738.0,48.1985,48.2218,48.1985,48.2218,675738.0
2017-04-20 12:50:00,62.02,62.04,61.99,62.0,276087.0,48.214,48.2296,48.1907,48.1985,276087.0
2017-04-20 13:00:00,62.0,62.03,61.97,61.97,182890.0,48.1985,48.2218,48.1752,48.1752,182890.0
2017-04-20 13:10:00,61.97,61.98,61.96,61.98,78941.0,48.1752,48.1829,48.1674,48.1829,78941.0
2017-04-20 13:20:00,61.98,62.01,61.97,62.0,116750.0,48.1829,48.2063,48.1752,48.1985,116750.0
2017-04-20 13:30:00,62.0,62.02,61.98,61.99,103679.0,48.1985,48.214,48.1829,48.1907,103679.0
2017-04-20 13:40:00,61.99,62.02,61.98,62.01,133702.0,48.1907,48.214,48.1829,48.2063,133702.0
2017-04-20 13:50:00,62.01,62.02,61.99,62.01,255816.0,48.2063,48.214,48.1907,48.2063,255816.0
2017-04-20 14:00:00,62.01,62.01,61.99,62.0,172797.0,48.2063,48.2063,48.1907,48.1985,172797.0
2017-04-20 14:10:00,62.0,62.01,61.98,62.0,97045.0,48.1985,48.2063,48.1829,48.1985,97045.0
2017-04-20 14:20:00,62.0,62.0,61.98,62.0,67628.0,48.1985,48.1985,48.1829,48.1985,67628.0
2017-04-20 14:30:00,61.99,62.02,61.97,62.0,171851.0,48.1907,48.214,48.1752,48.1985,171851.0
2017-04-20 14:40:00,62.01,62.01,61.98,61.99,119786.0,48.2063,48.2063,48.1829,48.1907,119786.0
2017-04-20 14:50:00,61.99,62.01,61.99,62.0,113570.0,48.1907,48.2063,48.1907,48.1985,113570.0
2017-04-20 15:00:00,62.0,62.0,61.97,61.97,75047.0,48.1985,48.1985,48.1752,48.1752,75047.0
2017-04-20 15:10:00,61.97,61.99,61.94,61.95,196940.0,48.1752,48.1907,48.1518,48.1596,196940.0
2017-04-20 15:20:00,61.95,61.96,61.92,61.94,433135.0,48.1596,48.1674,48.1363,48.1518,433135.0
2017-04-20 15:30:00,61.94,61.95,61.91,61.92,1467309.0,48.1518,48.1596,48.1285,48.1363,1467309.0
2017-04-20 15:40:00,61.93,61.97,61.92,61.96,983032.0,48.1441,48.1752,48.1363,48.1674,983032.0
2017-04-20 15:50:00,61.95,61.96,61.93,61.95,3100027.0,48.1596,48.1674,48.1441,48.1596,3100027.0
2017-04-21 09:30:00,61.93,61.95,61.88,61.9,479978.0,48.1441,48.1596,48.1052,48.1207,479978.0
2017-04-21 09:40:00,61.91,61.95,61.9,61.92,184392.0,48.1285,48.1596,48.1207,48.1363,184392.0
2017-04-21 09:50:00,61.92,61.93,61.89,61.9,560867.0,48.1363,48.1441,48.113,48.1207,560867.0
2017-04-21 10:00:00,61.91,61.93,61.89,61.91,708011.0,48.1285,48.1441,48.113,48.1285,708011.0
2017-04-21 10:10:00,61.91,61.93,61.88,61.92,319152.0,48.1285,48.1441,48.1052,48.1363,319152.0
2017-04-21 10:20:00,61.92,61.96,61.91,61.95,339962.0,48.1363,48.1674,48.1285,48.1596,339962.0
2017-04-21 10:30:00,61.95,61.95,61.91,61.92,420439.0,48.1596,48.1596,48.1285,48.1363,420439.0
2017-04-21 10:40:00,61.92,61.95,61.91,61.92,454873.0,48.1363,48.1596,48.1285,48.1363,454873.0
2017-04-21 10:50:00,61.92,61.93,61.89,61.9,146200.0,48.1363,48.1441,48.113,48.1207,146200.0
2017-04-21 11:00:00,61.9,61.93,61.87,61.87,325615.0,48.1207,48.1441,48.0974,48.0974,325615.0
2017-04-21 11:10:00,61.87,61.89,61.84,61.88,606550.0,48.0974,48.113,48.0741,48.1052,606550.0
2017-04-21 11:20:00,61.87,61.93,61.87,61.92,469482.0,48.0974,48.1441,48.0974,48.1363,469482.0
2017-04-21 11:30:00,61.92,61.93,61.88,61.91,571146.0,48.1363,48.1441,48.1052,48.1285,571146.0
2017-04-21 11:40:00,61.91,61.91,61.89,61.89,127044.0,48.1285,48.1285,48.113,48.113,127044.0
2017-04-21 11:50:00,61.89,61.95,61.88,61.92,184690.0,48.113,48.1596,48.1052,48.1363,184690.0
2017-04-21 12:00:00,61.93,61.93,61.9,61.92,83295.0,48.1441,48.1441,48.1207,48.1363,83295.0
2017-04-21 12:10:00,61.92,61.95,61.9,61.94,320255.0,48.1363,48.1596,48.1207,48.1518,320255.0
2017-04-21 12:20:00,61.94,61.94,61.91,61.92,146736.0,48.1518,48.1518,48.1285,48.1363,146736.0
2017-04-21 12:30:00,61.91,61.93,61.89,61.9,254450.0,48.1285,48.1441,48.113,48.1207,254450.0
2017-04-21 12:40:00,61.9,61.91,61.88,61.9,169168.0,48.1207,48.1285,48.1052,48.1207,169168.0
2017-04-21 12:50:00,61.9,61.91,61.89,61.9,128755.0,48.1207,48.1285,48.113,48.1207,128755.0
2017-04-21 13:00:00,61.91,61.92,61.89,61.9,361473.0,48.1285,48.1363,48.113,48.1207,361473.0
2017-04-21 13:10:00,61.9,61.9,61.84,61.86,586936.0,48.1207,48.1207,48.0741,48.0896,586936.0
2017-04-21 13:20:00,61.85,61.9,61.85,61.9,219875.0,48.0819,48.1207,48.0819,48.1207,219875.0
2017-04-21 13:30:00,61.9,61.9,61.87,61.88,141869.0,48.1207,48.1207,48.0974,48.1052,141869.0
2017-04-21 13:40:00,61.88,61.91,61.87,61.91,136632.0,48.1052,48.1285,48.0974,48.1285,136632.0
2017-04-21 13:50:00,61.91,61.96,61.9,61.95,478776.0,48.1285,48.1674,48.1207,48.1596,478776.0
2017-04-21 14:00:00,61.95,61.95,61.91,61.92,259696.0,48.1596,48.1596,48.1285,48.1363,259696.0
2017-04-21 14:10:00,61.92,61.93,61.89,61.9,327301.0,48.1363,48.1441,48.113,48.1207,327301.0
2017-04-21 14:20:00,61.9,61.94,61.89,61.93,683758.0,48.1207,48.1518,48.113,48.1441,683758.0
2017-04-21 14:30:00,61.93,61.96,61.92,61.95,164481.0,48.1441,48.1674,48.1363,48.1596,164481.0
2017-04-21 14:40:00,61.95,61.96,61.93,61.94,146115.0,48.1596,48.1674,48.1441,48.1518,146115.0
2017-04-21 14:50:00,61.94,61.95,61.91,61.92,412069.0,48.1518,48.1596,48.1285,48.1363,412069.0
2017-04-21 15:00:00,61.92,61.92,61.89,61.9,186886.0,48.1363,48.1363,48.113,48.1207,186886.0
2017-04-21 15:10:00,61.9,61.92,61.89,61.9,198712.0,48.1207,48.1363,48.113,48.1207,198712.0
2017-04-21 15:20:00,61.9,61.91,61.89,61.9,161277.0,48.1207,48.1285,48.113,48.1207,161277.0
2017-04-21 15:30:00,61.9,61.93,61.89,61.93,683606.0,48.1207,48.1441,48.113,48.1441,683606.0
2017-04-21 15:40:00,61.93,61.99,61.92,61.98,730947.0,48.1441,48.1907,48.1363,48.1829,730947.0
2017-04-21 15:50:00,61.99,62.02,61.97,61.99,1986172.0,48.1907,48.214,48.1752,48.1907,1986172.0
2017-04-24 09:30:00,63.42,63.45,63.38,63.4,1587549.0,49.3024,49.3257,49.2713,49.2868,1587549.0
2017-04-24 09:40:00,63.41,63.44,63.4,63.43,584564.0,49.2946,49.3179,49.2868,49.3102,584564.0
2017-04-24 09:50:00,63.44,63.47,63.43,63.46,515235.0,49.3179,49.3413,49.3102,49.3335,515235.0
2017-04-24 10:00:00,63.46,63.53,63.45,63.5,939179.0,49.3335,49.3879,49.3257,49.3646,939179.0
2017-04-24 10:10:00,63.5,63.52,63.47,63.48,1451910.0,49.3646,49.3801,49.3413,49.349,1451910.0
2017-04-24 10:20:00,63.48,63.51,63.46,63.47,910888.0,49.349,49.3723,49.3335,49.3413,910888.0
2017-04-24 10:30:00,63.47,63.48,63.41,63.42,390204.0,49.3413,49.349,49.2946,49.3024,390204.0
2017-04-24 10:40:00,63.41,63.43,63.39,63.43,689763.0,49.2946,49.3102,49.2791,49.3102,689763.0
2017-04-24 10:50:00,63.42,63.46,63.41,63.45,283408.0,49.3024,49.3335,49.2946,49.3257,283408.0
2017-04-24 11:00:00,63.46,63.5,63.45,63.49,736646.0,49.3335,49.3646,49.3257,49.3568,736646.0
2017-04-24 11:10:00,63.49,63.51,63.46,63.46,688116.0,49.3568,49.3723,49.3335,49.3335,688116.0
2017-04-24 11:20:00,63.47,63.49,63.45,63.46,985043.0,49.3413,49.3568,49.3257,49.3335,985043.0
2017-04-24 11:30:00,63.46,63.49,63.44,63.49,411059.0,49.3335,49.3568,49.3179,49.3568,411059.0
2017-04-24 11:40:00,63.49,63.49,63.43,63.45,374625.0,49.3568,49.3568,49.3102,49.3257,374625.0
2017-04-24 11:50:00,63.45,63.45,63.42,63.42,380307.0,49.3257,49.3257,49.3024,49.3024,380307.0
2017-04-24 12:00:00,63.42,63.44,63.41,63.42,364157.0,49.3024,49.3179,49.2946,49.3024,364157.0
2017-04-24 12:10:00,63.42,63.46,63.42,63.46,471393.0,49.3024,49.3335,49.3024,49.3335,471393.0
2017-04-24 12:20:00,63.46,63.47,63.45,63.46,295786.0,49.3335,49.3413,49.3257,49.3335,295786.0
2017-04-24 12:30:00,63.45,63.47,63.44,63.47,236383.0,49.3257,49.3413,49.3179,49.3413,236383.0
2017-04-24 12:40:00,63.47,63.47,63.44,63.44,243718.0,49.3413,49.3413,49.3179,49.3179,243718.0
2017-04-24 12:50:00,63.44,63.46,63.4,63.44,515353.0,49.3179,49.3335,49.2868,49.3179,515353.0
2017-04-24 13:00:00,63.44,63.47,63.43,63.47,261865.0,49.3179,49.3413,49.3102,49.3413,261865.0
2017-04-24 13:10:00,63.46,63.48,63.45,63.48,279312.0,49.3335,49.349,49.3257,49.349,279312.0
2017-04-24 13:20:00,63.47,63.49,63.46,63.49,148425.0,49.3413,49.3568,49.3335,49.3568,148425.0
2017-04-24 13:30:00,63.49,63.51,63.49,63.51,970370.0,49.3568,49.3723,49.3568,49.3723,970370.0
2017-04-24 13:40:00,63.5,63.51,63.49,63.49,146371.0,49.3646,49.3723,49.3568,49.3568,146371.0
2017-04-24 13:50:00,63.49,63.51,63.48,63.5,359685.0,49.3568,49.3723,49.349,49.3646,359685.0
2017-04-24 14:00:00,63.51,63.51,63.49,63.51,134793.0,49.3723,49.3723,49.3568,49.3723,134793.0
2017-04-24 14:10:00,63.51,63.55,63.5,63.55,634078.0,49.3723,49.4034,49.3646,49.4034,634078.0
2017-04-24 14:20:00,63.55,63.55,63.51,63.52,215706.0,49.4034,49.4034,49.3723,49.3801,215706.0
2017-04-24 14:30:00,63.53,63.54,63.52,63.52,185434.0,49.3879,49.3957,49.3801,49.3801,185434.0
2017-04-24 14:40:00,63.52,63.55,63.51,63.55,191037.0,49.3801,49.4034,49.3723,49.4034,191037.0
2017-04-24 14:50:00,63.55,63.55,63.51,63.53,239965.0,49.4034,49.4034,49.3723,49.3879,239965.0
2017-04-24 15:00:00,63.53,63.58,63.52,63.58,276728.0,49.3879,49.4268,49.3801,49.4268,276728.0
2017-04-24 15:10:00,63.58,63.59,63.57,63.58,353805.0,49.4268,49.4345,49.419,49.4268,353805.0
2017-04-24 15:20:00,63.58,63.59,63.57,63.59,444364.0,49.4268,49.4345,49.419,49.4345,444364.0
2017-04-24 15:30:00,63.59,63.6,63.58,63.6,133727.0,49.4345,49.4423,49.4268,49.4423,133727.0
2017-04-24 15:40:00,63.6,63.61,63.58,63.59,733747.0,49.4423,49.4501,49.4268,49.4345,733747.0
2017-04-24 15:50:00,63.59,63.59,63.54,63.57,5645325.0,49.4345,49.4345,49.3957,49.419,5645325.0
2017-04-25 09:30:00,63.85,63.86,63.78,63.86,988971.0,49.6367,49.6444,49.5822,49.6444,988971.0
2017-04-25 09:40:00,63.87,63.9,63.85,63.86,478656.0,49.6522,49.6755,49.6367,49.6444,478656.0
2017-04-25 09:50:00,63.86,63.92,63.84,63.91,684717.0,49.6444,49.6911,49.6289,49.6833,684717.0
2017-04-25 10:00:00,63.9,63.97,63.86,63.94,739408.0,49.6755,49.7299,49.6444,49.7066,739408.0
2017-04-25 10:10:00,63.95,63.97,63.93,63.95,202517.0,49.7144,49.7299,49.6989,49.7144,202517.0
2017-04-25 10:20:00,63.96,63.98,63.94,63.96,574286.0,49.7222,49.7377,49.7066,49.7222,574286.0
2017-04-25 10:30:00,63.96,63.97,63.93,63.94,1063814.0,49.7222,49.7299,49.6989,49.7066,1063814.0
2017-04-25 10:40:00,63.94,63.96,63.92,63.95,1106102.0,49.7066,49.7222,49.6911,49.7144,1106102.0
2017-04-25 10:50:00,63.94,63.96,63.92,63.95,274807.0,49.7066,49.7222,49.6911,49.7144,274807.0
2017-04-25 11:00:00,63.95,63.98,63.93,63.97,327049.0,49.7144,49.7377,49.6989,49.7299,327049.0
2017-04-25 11:10:00,63.97,63.99,63.96,63.98,1038388.0,49.7299,49.7455,49.7222,49.7377,1038388.0
2017-04-25 11:20:00,63.98,64.0,63.96,63.99,484138.0,49.7377,49.7533,49.7222,49.7455,484138.0
2017-04-25 11:30:00,63.99,63.99,63.94,63.97,287829.0,49.7455,49.7455,49.7066,49.7299,287829.0
2017-04-25 11:40:00,63.96,63.98,63.94,63.97,126746.0,49.7222,49.7377,49.7066,49.7299,126746.0
2017-04-25 11:50:00,63.97,64.0,63.96,64.0,186164.0,49.7299,49.7533,49.7222,49.7533,186164.0
2017-04-25 12:00:00,64.0,64.02,63.99,64.0,259608.0,49.7533,49.7688,49.7455,49.7533,259608.0
2017-04-25 12:10:00,64.0,64.02,63.98,64.02,193508.0,49.7533,49.7688,49.7377,49.7688,193508.0
2017-04-25 12:20:00,64.02,64.03,64.01,64.02,97875.0,49.7688,49.7766,49.761,49.7688,97875.0
2017-04-25 12:30:00,64.01,64.02,63.99,64.01,79771.0,49.761,49.7688,49.7455,49.761,79771.0
2017-04-25 12:40:00,64.01,64.03,64.0,64.03,236928.0,49.761,49.7766,49.7533,49.7766,236928.0
2017-04-25 12:50:00,64.02,64.03,64.01,64.03,221622.0,49.7688,49.7766,49.761,49.7766,221622.0
2017-04-25 13:00:00,64.02,64.05,64.02,64.04,183191.0,49.7688,49.7921,49.7688,49.7844,183191.0
2017-04-25 13:10:00,64.04,64.06,64.03,64.05,350427.0,49.7844,49.7999,49.7766,49.7921,350427.0
2017-04-25 13:20:00,64.05,64.06,64.02,64.03,654772.0,49.7921,49.7999,49.7688,49.7766,654772.0
2017-04-25 13:30:00,64.02,64.03,64.02,64.03,130776.0,49.7688,49.7766,49.7688,49.7766,130776.0
2017-04-25 13:40:00,64.03,64.04,64.02,64.03,350554.0,49.7766,49.7844,49.7688,49.7766,350554.0
2017-04-25 13:50:00,64.03,64.04,64.02,64.03,113175.0,49.7766,49.7844,49.7688,49.7766,113175.0
2017-04-25 14:00:00,64.03,64.04,64.02,64.03,205139.0,49.7766,49.7844,49.7688,49.7766,205139.0
2017-04-25 14:10:00,64.03,64.04,64.02,64.03,264374.0,49.7766,49.7844,49.7688,49.7766,264374.0
2017-04-25 14:20:00,64.03,64.03,64.01,64.03,1116121.0,49.7766,49.7766,49.761,49.7766,1116121.0
2017-04-25 14:30:00,64.03,64.05,64.02,64.04,391663.0,49.7766,49.7921,49.7688,49.7844,391663.0
2017-04-25 14:40:00,64.05,64.06,64.04,64.05,287259.0,49.7921,49.7999,49.7844,49.7921,287259.0
2017-04-25 14:50:00,64.05,64.06,64.02,64.05,1360603.0,49.7921,49.7999,49.7688,49.7921,1360603.0
2017-04-25 15:00:00,64.05,64.08,64.05,64.08,1043797.0,49.7921,49.8155,49.7921,49.8155,1043797.0
2017-04-25 15:10:00,64.08,64.08,64.05,64.06,584650.0,49.8155,49.8155,49.7921,49.7999,584650.0
2017-04-25 15:20:00,64.06,64.07,64.04,64.05,219337.0,49.7999,49.8077,49.7844,49.7921,219337.0
2017-04-25 15:30:00,64.04,64.05,64.02,64.03,1218920.0,49.7844,49.7921,49.7688,49.7766,1218920.0
2017-04-25 15:40:00,64.03,64.04,64.02,64.03,508281.0,49.7766,49.7844,49.7688,49.7766,508281.0
2017-04-25 15:50:00,64.03,64.04,63.99,64.0,2533753.0,49.7766,49.7844,49.7455,49.7533,2533753.0
2017-04-26 09:30:00,63.81,63.88,63.81,63.88,538700.0,49.6056,49.66,49.6056,49.66,538700.0
2017-04-26 09:40:00,63.88,63.9,63.85,63.9,433710.0,49.66,49.6755,49.6367,49.6755,433710.0
2017-04-26 09:50:00,63.9,63.94,63.88,63.94,472058.0,49.6755,49.7066,49.66,49.7066,472058.0
2017-04-26 10:00:00,63.94,63.98,63.92,63.97,549242.0,49.7066,49.7377,49.6911,49.7299,549242.0
2017-04-26 10:10:00,63.97,63.99,63.95,63.96,1065592.0,49.7299,49.7455,49.7144,49.7222,1065592.0
2017-04-26 10:20:00,63.96,63.99,63.95,63.99,185628.0,49.7222,49.7455,49.7144,49.7455,185628.0
2017-04-26 10:30:00,63.99,64.01,63.99,64.01,179594.0,49.7455,49.761,49.7455,49.761,179594.0
2017-04-26 10:40:00,64.0,64.01,63.97,63.99,286009.0,49.7533,49.761,49.7299,49.7455,286009.0
2017-04-26 10:50:00,63.99,64.03,63.99,64.0,243651.0,49.7455,49.7766,49.7455,49.7533,243651.0
2017-04-26 11:00:00,64.0,64.01,63.97,63.98,155817.0,49.7533,49.761,49.7299,49.7377,155817.0
2017-04-26 11:10:00,63.98,63.99,63.95,63.98,135769.0,49.7377,49.7455,49.7144,49.7377,135769.0
2017-04-26 11:20:00,63.98,64.02,63.97,63.98,1364422.0,49.7377,49.7688,49.7299,49.7377,1364422.0
2017-04-26 11:30:00,63.98,63.99,63.94,63.95,2803332.0,49.7377,49.7455,49.7066,49.7144,2803332.0
2017-04-26 11:40:00,63.95,63.95,63.83,63.84,570194.0,49.7144,49.7144,49.6211,49.6289,570194.0
2017-04-26 11:50:00,63.84,63.87,63.83,63.87,241138.0,49.6289,49.6522,49.6211,49.6522,241138.0
2017-04-26 12:00:00,63.87,63.89,63.86,63.88,440505.0,49.6522,49.6678,49.6444,49.66,440505.0
2017-04-26 12:10:00,63.89,63.9,63.87,63.9,145665.0,49.6678,49.6755,49.6522,49.6755,145665.0
2017-04-26 12:20:00,63.89,63.9,63.87,63.88,344896.0,49.6678,49.6755,49.6522,49.66,344896.0
2017-04-26 12:30:00,63.88,63.88,63.84,63.85,93773.0,49.66,49.66,49.6289,49.6367,93773.0
2017-04-26 12:40:00,63.85,63.89,63.84,63.86,548051.0,49.6367,49.6678,49.6289,49.6444,548051.0
2017-04-26 12:50:00,63.85,63.9,63.85,63.89,137044.0,49.6367,49.6755,49.6367,49.6678,137044.0
2017-04-26 13:00:00,63.89,63.9,63.87,63.89,102052.0,49.6678,49.6755,49.6522,49.6678,102052.0
2017-04-26 13:10:00,63.88,63.91,63.88,63.9,146385.0,49.66,49.6833,49.66,49.6755,146385.0
2017-04-26 13:20:00,63.9,63.91,63.88,63.89,95467.0,49.6755,49.6833,49.66,49.6678,95467.0
2017-04-26 13:30:00,63.89,63.89,63.86,63.89,180253.0,49.6678,49.6678,49.6444,49.6678,180253.0
2017-04-26 13:40:00,63.88,63.9,63.85,63.88,877005.0,49.66,49.6755,49.6367,49.66,877005.0
2017-04-26 13:50:00,63.88,63.94,63.88,63.93,493779.0,49.66,49.7066,49.66,49.6989,493779.0
2017-04-26 14:00:00,63.93,63.99,63.91,63.98,252951.0,49.6989,49.7455,49.6833,49.7377,252951.0
2017-04-26 14:10:00,63.99,64.01,63.96,64.01,164494.0,49.7455,49.761,49.7222,49.761,164494.0
2017-04-26 14:20:00,64.0,64.02,63.97,63.98,120166.0,49.7533,49.7688,49.7299,49.7377,120166.0
2017-04-26 14:30:00,63.98,63.99,63.96,63.96,125300.0,49.7377,49.7455,49.7222,49.7222,125300.0
2017-04-26 14:40:00,63.97,63.97,63.92,63.94,185330.0,49.7299,49.7299,49.6911,49.7066,185330.0
2017-04-26 14:50:00,63.94,63.95,63.92,63.92,150441.0,49.7066,49.7144,49.6911,49.6911,150441.0
2017-04-26 15:00:00,63.92,63.93,63.91,63.92,103539.0,49.6911,49.6989,49.6833,49.6911,103539.0
2017-04-26 15:10:00,63.92,63.94,63.91,63.93,134939.0,49.6911,49.7066,49.6833,49.6989,134939.0
2017-04-26 15:20:00,63.93,63.94,63.89,63.91,264380.0,49.6989,49.7066,49.6678,49.6833,264380.0
2017-04-26 15:30:00,63.91,63.91,63.87,63.87,322963.0,49.6833,49.6833,49.6522,49.6522,322963.0
2017-04-26 15:40:00,63.87,63.89,63.85,63.86,416522.0,49.6522,49.6678,49.6367,49.6444,416522.0
2017-04-26 15:50:00,63.86,63.87,63.81,63.81,1457597.0,49.6444,49.6522,49.6056,49.6056,1457597.0
2017-04-27 09:30:00,63.92,63.92,63.78,63.79,342255.0,49.6911,49.6911,49.5822,49.59,342255.0
2017-04-27 09:40:00,63.79,63.84,63.77,63.81,196290.0,49.59,49.6289,49.5745,49.6056,196290.0
2017-04-27 09:50:00,63.81,63.85,63.8,63.84,184085.0,49.6056,49.6367,49.5978,49.6289,184085.0
2017-04-27 10:00:00,63.84,63.86,63.78,63.8,192200.0,49.6289,49.6444,49.5822,49.5978,192200.0
2017-04-27 10:10:00,63.8,63.82,63.8,63.82,141237.0,49.5978,49.6133,49.5978,49.6133,141237.0
2017-04-27 10:20:00,63.82,63.82,63.79,63.8,143408.0,49.6133,49.6133,49.59,49.5978,143408.0
2017-04-27 10:30:00,63.81,63.84,63.8,63.83,76253.0,49.6056,49.6289,49.5978,49.6211,76253.0
2017-04-27 10:40:00,63.82,63.85,63.79,63.79,107005.0,49.6133,49.6367,49.59,49.59,107005.0
2017-04-27 10:50:00,63.79,63.82,63.78,63.8,237913.0,49.59,49.6133,49.5822,49.5978,237913.0
2017-04-27 11:00:00,63.8,63.83,63.77,63.79,450743.0,49.5978,49.6211,49.5745,49.59,450743.0
2017-04-27 11:10:00,63.79,63.83,63.79,63.81,138123.0,49.59,49.6211,49.59,49.6056,138123.0
2017-04-27 11:20:00,63.81,63.83,63.77,63.79,402539.0,49.6056,49.6211,49.5745,49.59,402539.0
2017-04-27 11:30:00,63.79,63.81,63.76,63.78,335000.0,49.59,49.6056,49.5667,49.5822,335000.0
2017-04-27 11:40:00,63.78,63.79,63.76,63.78,177036.0,49.5822,49.59,49.5667,49.5822,177036.0
2017-04-27 11:50:00,63.77,63.78,63.75,63.75,204487.0,49.5745,49.5822,49.5589,49.5589,204487.0
2017-04-27 12:00:00,63.76,63.8,63.75,63.79,162287.0,49.5667,49.5978,49.5589,49.59,162287.0
2017-04-27 12:10:00,63.79,63.81,63.77,63.8,137281.0,49.59,49.6056,49.5745,49.5978,137281.0
2017-04-27 12:20:00,63.79,63.79,63.77,63.77,73115.0,49.59,49.59,49.5745,49.5745,73115.0
2017-04-27 12:30:00,63.78,63.81,63.77,63.8,152618.0,49.5822,49.6056,49.5745,49.5978,152618.0
2017-04-27 12:40:00,63.81,63.85,63.8,63.84,138972.0,49.6056,49.6367,49.5978,49.6289,138972.0
2017-04-27 12:50:00,63.84,63.9,63.83,63.9,157066.0,49.6289,49.6755,49.6211,49.6755,157066.0
2017-04-27 13:00:00,63.89,63.92,63.88,63.89,289150.0,49.6678,49.6911,49.66,49.6678,289150.0
2017-04-27 13:10:00,63.9,63.9,63.88,63.9,107552.0,49.6755,49.6755,49.66,49.6755,107552.0
2017-04-27 13:20:00,63.89,63.9,63.86,63.87,89901.0,49.6678,49.6755,49.6444,49.6522,89901.0
2017-04-27 13:30:00,63.88,63.88,63.86,63.88,160177.0,49.66,49.66,49.6444,49.66,160177.0
2017-04-27 13:40:00,63.88,63.88,63.86,63.88,50378.0,49.66,49.66,49.6444,49.66,50378.0
2017-04-27 13:50:00,63.88,63.9,63.87,63.9,127611.0,49.66,49.6755,49.6522,49.6755,127611.0
2017-04-27 14:00:00,63.9,63.92,63.88,63.88,136401.0,49.6755,49.6911,49.66,49.66,136401.0
2017-04-27 14:10:00,63.89,63.92,63.88,63.9,183513.0,49.6678,49.6911,49.66,49.6755,183513.0
2017-04-27 14:20:00,63.9,63.91,63.88,63.9,226047.0,49.6755,49.6833,49.66,49.6755,226047.0
2017-04-27 14:30:00,63.91,63.92,63.9,63.91,167714.0,49.6833,49.6911,49.6755,49.6833,167714.0
2017-04-27 14:40:00,63.9,63.91,63.89,63.91,632515.0,49.6755,49.6833,49.6678,49.6833,632515.0
2017-04-27 14:50:00,63.91,63.91,63.89,63.91,186927.0,49.6833,49.6833,49.6678,49.6833,186927.0
2017-04-27 15:00:00,63.91,63.91,63.86,63.88,1233538.0,49.6833,49.6833,49.6444,49.66,1233538.0
2017-04-27 15:10:00,63.88,63.89,63.87,63.88,181995.0,49.66,49.6678,49.6522,49.66,181995.0
2017-04-27 15:20:00,63.87,63.9,63.87,63.9,100632.0,49.6522,49.6755,49.6522,49.6755,100632.0
2017-04-27 15:30:00,63.9,63.91,63.88,63.89,182113.0,49.6755,49.6833,49.66,49.6678,182113.0
2017-04-27 15:40:00,63.89,63.91,63.88,63.88,229936.0,49.6678,49.6833,49.66,49.66,229936.0
2017-04-27 15:50:00,63.88,63.91,63.87,63.9,1762428.0,49.66,49.6833,49.6522,49.6755,1762428.0
2017-04-28 09:30:00,63.89,63.9,63.86,63.88,1052113.0,49.6678,49.6755,49.6444,49.66,1052113.0
2017-04-28 09:40:00,63.88,63.89,63.84,63.86,627846.0,49.66,49.6678,49.6289,49.6444,627846.0
2017-04-28 09:50:00,63.85,63.9,63.85,63.9,785014.0,49.6367,49.6755,49.6367,49.6755,785014.0
2017-04-28 10:00:00,63.9,63.91,63.86,63.86,424798.0,49.6755,49.6833,49.6444,49.6444,424798.0
2017-04-28 10:10:00,63.86,63.86,63.82,63.83,391330.0,49.6444,49.6444,49.6133,49.6211,391330.0
2017-04-28 10:20:00,63.83,63.86,63.82,63.86,506935.0,49.6211,49.6444,49.6133,49.6444,506935.0
2017-04-28 10:30:00,63.86,63.9,63.85,63.89,266315.0,49.6444,49.6755,49.6367,49.6678,266315.0
2017-04-28 10:40:00,63.89,63.9,63.87,63.87,242615.0,49.6678,49.6755,49.6522,49.6522,242615.0
2017-04-28 10:50:00,63.88,63.88,63.83,63.85,457099.0,49.66,49.66,49.6211,49.6367,457099.0
2017-04-28 11:00:00,63.85,63.86,63.83,63.84,148347.0,49.6367,49.6444,49.6211,49.6289,148347.0
2017-04-28 11:10:00,63.84,63.84,63.81,63.82,264782.0,49.6289,49.6289,49.6056,49.6133,264782.0
2017-04-28 11:20:00,63.81,63.9,63.81,63.86,735637.0,49.6056,49.6755,49.6056,49.6444,735637.0
2017-04-28 11:30:00,63.86,63.87,63.78,63.83,1540872.0,49.6444,49.6522,49.5822,49.6211,1540872.0
2017-04-28 11:40:00,63.83,63.84,63.79,63.8,870349.0,49.6211,49.6289,49.59,49.5978,870349.0
2017-04-28 11:50:00,63.8,63.8,63.77,63.77,280034.0,49.5978,49.5978,49.5745,49.5745,280034.0
2017-04-28 12:00:00,63.77,63.8,63.77,63.8,458847.0,49.5745,49.5978,49.5745,49.5978,458847.0
2017-04-28 12:10:00,63.8,63.8,63.78,63.79,107897.0,49.5978,49.5978,49.5822,49.59,107897.0
2017-04-28 12:20:00,63.79,63.8,63.78,63.8,89107.0,49.59,49.5978,49.5822,49.5978,89107.0
2017-04-28 12:30:00,63.8,63.8,63.79,63.79,125466.0,49.5978,49.5978,49.59,49.59,125466.0
2017-04-28 12:40:00,63.79,63.82,63.78,63.82,191059.0,49.59,49.6133,49.5822,49.6133,191059.0
2017-04-28 12:50:00,63.82,63.82,63.8,63.82,187703.0,49.6133,49.6133,49.5978,49.6133,187703.0
2017-04-28 13:00:00,63.82,63.83,63.8,63.83,273557.0,49.6133,49.6211,49.5978,49.6211,273557.0
2017-04-28 13:10:00,63.83,63.83,63.8,63.81,179145.0,49.6211,49.6211,49.5978,49.6056,179145.0
2017-04-28 13:20:00,63.8,63.85,63.8,63.85,207037.0,49.5978,49.6367,49.5978,49.6367,207037.0
2017-04-28 13:30:00,63.84,63.85,63.83,63.84,135896.0,49.6289,49.6367,49.6211,49.6289,135896.0
2017-04-28 13:40:00,63.84,63.84,63.82,63.84,181404.0,49.6289,49.6289,49.6133,49.6289,181404.0
2017-04-28 13:50:00,63.84,63.84,63.83,63.83,140871.0,49.6289,49.6289,49.6211,49.6211,140871.0
2017-04-28 14:00:00,63.83,63.83,63.81,63.82,319494.0,49.6211,49.6211,49.6056,49.6133,319494.0
2017-04-28 14:10:00,63.82,63.83,63.8,63.82,258074.0,49.6133,49.6211,49.5978,49.6133,258074.0
2017-04-28 14:20:00,63.81,63.82,63.8,63.8,95569.0,49.6056,49.6133,49.5978,49.5978,95569.0
2017-04-28 14:30:00,63.8,63.82,63.8,63.8,196818.0,49.5978,49.6133,49.5978,49.5978,196818.0
2017-04-28 14:40:00,63.8,63.81,63.79,63.8,221850.0,49.5978,49.6056,49.59,49.5978,221850.0
2017-04-28 14:50:00,63.8,63.82,63.78,63.79,305447.0,49.5978,49.6133,49.5822,49.59,305447.0
2017-04-28 15:00:00,63.79,63.82,63.78,63.81,210066.0,49.59,49.6133,49.5822,49.6056,210066.0
2017-04-28 15:10:00,63.81,63.83,63.8,63.83,140092.0,49.6056,49.6211,49.5978,49.6211,140092.0
2017-04-28 15:20:00,63.83,63.83,63.81,63.82,284765.0,49.6211,49.6211,49.6056,49.6133,284765.0
2017-04-28 15:30:00,63.81,63.82,63.78,63.79,427566.0,49.6056,49.6133,49.5822,49.59,427566.0
2017-04-28 15:40:00,63.79,63.79,63.77,63.79,649175.0,49.59,49.59,49.5745,49.59,649175.0
2017-04-28 15:50:00,63.79,63.81,63.77,63.78,2053792.0,49.59,49.6056,49.5745,49.5822,2053792.0
2017-05-01 09:30:00,63.99,64.0,63.91,64.0,555324.0,49.7455,49.7533,49.6833,49.7533,555324.0
2017-05-01 09:40:00,64.0,64.02,63.98,64.0,998589.0,49.7533,49.7688,49.7377,49.7533,998589.0
2017-05-01 09:50:00,63.99,64.03,63.99,64.01,252438.0,49.7455,49.7766,49.7455,49.761,252438.0
2017-05-01 10:00:00,64.0,64.02,63.99,64.0,230638.0,49.7533,49.7688,49.7455,49.7533,230638.0
2017-05-01 10:10:00,64.0,64.01,63.99,64.01,1726980.0,49.7533,49.761,49.7455,49.761,1726980.0
2017-05-01 10:20:00,64.01,64.02,64.0,64.02,666979.0,49.761,49.7688,49.7533,49.7688,666979.0
2017-05-01 10:30:00,64.02,64.05,64.01,64.05,163199.0,49.7688,49.7921,49.761,49.7921,163199.0
2017-05-01 10:40:00,64.04,64.07,64.03,64.06,445847.0,49.7844,49.8077,49.7766,49.7999,445847.0
2017-05-01 10:50:00,64.06,64.08,64.04,64.06,406278.0,49.7999,49.8155,49.7844,49.7999,406278.0
2017-05-01 11:00:00,64.06,64.08,64.06,64.06,233522.0,49.7999,49.8155,49.7999,49.7999,233522.0
2017-05-01 11:10:00,64.06,64.07,64.05,64.06,235242.0,49.7999,49.8077,49.7921,49.7999,235242.0
2017-05-01 11:20:00,64.05,64.06,64.05,64.06,351176.0,49.7921,49.7999,49.7921,49.7999,351176.0
2017-05-01 11:30:00,64.06,64.06,64.04,64.05,126434.0,49.7999,49.7999,49.7844,49.7921,126434.0
2017-05-01 11:40:00,64.05,64.08,64.04,64.08,173119.0,49.7921,49.8155,49.7844,49.8155,173119.0
2017-05-01 11:50:00,64.08,64.09,64.07,64.08,226520.0,49.8155,49.8232,49.8077,49.8155,226520.0
2017-05-01 12:00:00,64.08,64.08,64.06,64.07,330098.0,49.8155,49.8155,49.7999,49.8077,330098.0
2017-05-01 12:10:00,64.06,64.07,64.02,64.05,473251.0,49.7999,49.8077,49.7688,49.7921,473251.0
2017-05-01 12:20:00,64.05,64.08,64.04,64.08,130513.0,49.7921,49.8155,49.7844,49.8155,130513.0
2017-05-01 12:30:00,64.08,64.1,64.07,64.1,142261.0,49.8155,49.831,49.8077,49.831,142261.0
2017-05-01 12:40:00,64.1,64.11,64.09,64.09,130164.0,49.831,49.8388,49.8232,49.8232,130164.0
2017-05-01 12:50:00,64.1,64.11,64.04,64.07,576848.0,49.831,49.8388,49.7844,49.8077,576848.0
2017-05-01 13:00:00,64.07,64.08,64.05,64.08,205010.0,49.8077,49.8155,49.7921,49.8155,205010.0
2017-05-01 13:10:00,64.08,64.11,64.06,64.1,273283.0,49.8155,49.8388,49.7999,49.831,273283.0
2017-05-01 13:20:00,64.1,64.11,64.09,64.1,97097.0,49.831,49.8388,49.8232,49.831,97097.0
2017-05-01 13:30:00,64.09,64.11,64.09,64.11,191285.0,49.8232,49.8388,49.8232,49.8388,191285.0
2017-05-01 13:40:00,64.11,64.13,64.1,64.13,220043.0,49.8388,49.8543,49.831,49.8543,220043.0
2017-05-01 13:50:00,64.12,64.18,64.12,64.17,208731.0,49.8466,49.8932,49.8466,49.8854,208731.0
2017-05-01 14:00:00,64.17,64.2,64.15,64.16,451722.0,49.8854,49.9088,49.8699,49.8777,451722.0
2017-05-01 14:10:00,64.16,64.19,64.15,64.18,451529.0,49.8777,49.901,49.8699,49.8932,451529.0
2017-05-01 14:20:00,64.18,64.18,64.16,64.16,191574.0,49.8932,49.8932,49.8777,49.8777,191574.0
2017-05-01 14:30:00,64.16,64.17,64.14,64.16,323338.0,49.8777,49.8854,49.8621,49.8777,323338.0
2017-05-01 14:40:00,64.16,64.17,64.15,64.16,2153453.0,49.8777,49.8854,49.8699,49.8777,2153453.0
2017-05-01 14:50:00,64.16,64.17,64.15,64.16,409871.0,49.8777,49.8854,49.8699,49.8777,409871.0
2017-05-01 15:00:00,64.16,64.19,64.15,64.17,192209.0,49.8777,49.901,49.8699,49.8854,192209.0
2017-05-01 15:10:00,64.18,64.18,64.15,64.17,192173.0,49.8932,49.8932,49.8699,49.8854,192173.0
2017-05-01 15:20:00,64.17,64.17,64.15,64.15,297934.0,49.8854,49.8854,49.8699,49.8699,297934.0
2017-05-01 15:30:00,64.16,64.19,64.15,64.17,439818.0,49.8777,49.901,49.8699,49.8854,439818.0
2017-05-01 15:40:00,64.16,64.17,64.15,64.16,567605.0,49.8777,49.8854,49.8699,49.8777,567605.0
2017-05-01 15:50:00,64.16,64.16,64.05,64.07,3030412.0,49.8777,49.8777,49.7921,49.8077,3030412.0
2017-05-02 09:30:00,64.25,64.32,64.24,64.26,438265.0,49.9476,50.002,49.9398,49.9554,438265.0
2017-05-02 09:40:00,64.26,64.27,64.22,64.25,887177.0,49.9554,49.9632,49.9243,49.9476,887177.0
2017-05-02 09:50:00,64.25,64.26,64.22,64.23,2143880.0,49.9476,49.9554,49.9243,49.9321,2143880.0
2017-05-02 10:00:00,64.23,64.24,64.2,64.2,328680.0,49.9321,49.9398,49.9088,49.9088,328680.0
2017-05-02 10:10:00,64.2,64.22,64.19,64.22,848824.0,49.9088,49.9243,49.901,49.9243,848824.0
2017-05-02 10:20:00,64.22,64.24,64.21,64.22,155828.0,49.9243,49.9398,49.9165,49.9243,155828.0
2017-05-02 10:30:00,64.22,64.23,64.21,64.23,513598.0,49.9243,49.9321,49.9165,49.9321,513598.0
2017-05-02 10:40:00,64.22,64.26,64.21,64.24,383560.0,49.9243,49.9554,49.9165,49.9398,383560.0
2017-05-02 10:50:00,64.25,64.26,64.22,64.24,989519.0,49.9476,49.9554,49.9243,49.9398,989519.0
2017-05-02 11:00:00,64.24,64.24,64.22,64.22,171706.0,49.9398,49.9398,49.9243,49.9243,171706.0
2017-05-02 11:10:00,64.22,64.24,64.22,64.23,221815.0,49.9243,49.9398,49.9243,49.9321,221815.0
2017-05-02 11:20:00,64.23,64.29,64.21,64.28,1688049.0,49.9321,49.9787,49.9165,49.9709,1688049.0
2017-05-02 11:30:00,64.28,64.29,64.22,64.27,1801103.0,49.9709,49.9787,49.9243,49.9632,1801103.0
2017-05-02 11:40:00,64.27,64.3,64.26,64.29,1286251.0,49.9632,49.9865,49.9554,49.9787,1286251.0
2017-05-02 11:50:00,64.29,64.32,64.27,64.32,217031.0,49.9787,50.002,49.9632,50.002,217031.0
2017-05-02 12:00:00,64.32,64.35,64.31,64.34,232618.0,50.002,50.0254,49.9943,50.0176,232618.0
2017-05-02 12:10:00,64.34,64.36,64.31,64.35,469700.0,50.0176,50.0331,49.9943,50.0254,469700.0
2017-05-02 12:20:00,64.36,64.38,64.35,64.37,186744.0,50.0331,50.0487,50.0254,50.0409,186744.0
2017-05-02 12:30:00,64.37,64.38,64.35,64.38,153766.0,50.0409,50.0487,50.0254,50.0487,153766.0
2017-05-02 12:40:00,64.37,64.38,64.36,64.37,197631.0,50.0409,50.0487,50.0331,50.0409,197631.0
2017-05-02 12:50:00,64.37,64.37,64.35,64.36,222686.0,50.0409,50.0409,50.0254,50.0331,222686.0
2017-05-02 13:00:00,64.35,64.36,64.33,64.33,244186.0,50.0254,50.0331,50.0098,50.0098,244186.0
2017-05-02 13:10:00,64.33,64.34,64.32,64.34,150210.0,50.0098,50.0176,50.002,50.0176,150210.0
2017-05-02 13:20:00,64.34,64.34,64.32,64.33,105631.0,50.0176,50.0176,50.002,50.0098,105631.0
2017-05-02 13:30:00,64.33,64.33,64.32,64.33,74414.0,50.0098,50.0098,50.002,50.0098,74414.0
2017-05-02 13:40:00,64.33,64.34,64.32,64.33,114853.0,50.0098,50.0176,50.002,50.0098,114853.0
2017-05-02 13:50:00,64.34,64.35,64.32,64.34,458131.0,50.0176,50.0254,50.002,50.0176,458131.0
2017-05-02 14:00:00,64.34,64.36,64.34,64.36,446339.0,50.0176,50.0331,50.0176,50.0331,446339.0
2017-05-02 14:10:00,64.36,64.37,64.35,64.37,193386.0,50.0331,50.0409,50.0254,50.0409,193386.0
2017-05-02 14:20:00,64.37,64.37,64.35,64.35,206417.0,50.0409,50.0409,50.0254,50.0254,206417.0
2017-05-02 14:30:00,64.36,64.36,64.34,64.35,103444.0,50.0331,50.0331,50.0176,50.0254,103444.0
2017-05-02 14:40:00,64.35,64.39,64.34,64.36,265294.0,50.0254,50.0565,50.0176,50.0331,265294.0
2017-05-02 14:50:00,64.37,64.37,64.35,64.36,304018.0,50.0409,50.0409,50.0254,50.0331,304018.0
2017-05-02 15:00:00,64.37,64.38,64.35,64.36,281579.0,50.0409,50.0487,50.0254,50.0331,281579.0
2017-05-02 15:10:00,64.36,64.37,64.35,64.37,193100.0,50.0331,50.0409,50.0254,50.0409,193100.0
2017-05-02 15:20:00,64.37,64.39,64.36,64.36,214685.0,50.0409,50.0565,50.0331,50.0331,214685.0
2017-05-02 15:30:00,64.36,64.39,64.35,64.39,249415.0,50.0331,50.0565,50.0254,50.0565,249415.0
2017-05-02 15:40:00,64.39,64.4,64.38,64.39,381930.0,50.0565,50.0642,50.0487,50.0565,381930.0
2017-05-02 15:50:00,64.39,64.42,64.39,64.41,1884586.0,50.0565,50.0798,50.0565,50.072,1884586.0
2017-05-03 09:30:00,64.22,64.23,64.19,64.2,376528.0,49.9243,49.9321,49.901,49.9088,376528.0
2017-05-03 09:40:00,64.2,64.24,64.19,64.23,229907.0,49.9088,49.9398,49.901,49.9321,229907.0
2017-05-03 09:50:00,64.23,64.23,64.21,64.22,143585.0,49.9321,49.9321,49.9165,49.9243,143585.0
2017-05-03 10:00:00,64.22,64.23,64.18,64.19,463695.0,49.9243,49.9321,49.8932,49.901,463695.0
2017-05-03 10:10:00,64.19,64.23,64.18,64.21,153276.0,49.901,49.9321,49.8932,49.9165,153276.0
2017-05-03 10:20:00,64.21,64.25,64.2,64.23,234057.0,49.9165,49.9476,49.9088,49.9321,234057.0
2017-05-03 10:30:00,64.23,64.23,64.19,64.21,289059.0,49.9321,49.9321,49.901,49.9165,289059.0
2017-05-03 10:40:00,64.21,64.22,64.13,64.14,215546.0,49.9165,49.9243,49.8543,49.8621,215546.0
2017-05-03 10:50:00,64.14,64.15,64.1,64.12,498236.0,49.8621,49.8699,49.831,49.8466,498236.0
2017-05-03 11:00:00,64.12,64.17,64.1,64.17,365491.0,49.8466,49.8854,49.831,49.8854,365491.0
2017-05-03 11:10:00,64.16,64.19,64.15,64.19,367108.0,49.8777,49.901,49.8699,49.901,367108.0
2017-05-03 11:20:00,64.18,64.23,64.18,64.22,465096.0,49.8932,49.9321,49.8932,49.9243,465096.0
2017-05-03 11:30:00,64.22,64.28,64.2,64.28,910251.0,49.9243,49.9709,49.9088,49.9709,910251.0
2017-05-03 11:40:00,64.28,64.28,64.26,64.27,243754.0,49.9709,49.9709,49.9554,49.9632,243754.0
2017-05-03 11:50:00,64.28,64.29,64.27,64.28,196938.0,49.9709,49.9787,49.9632,49.9709,196938.0
2017-05-03 12:00:00,64.29,64.3,64.27,64.3,199467.0,49.9787,49.9865,49.9632,49.9865,199467.0
2017-05-03 12:10:00,64.29,64.3,64.28,64.29,185008.0,49.9787,49.9865,49.9709,49.9787,185008.0
2017-05-03 12:20:00,64.29,64.29,64.27,64.29,126374.0,49.9787,49.9787,49.9632,49.9787,126374.0
2017-05-03 12:30:00,64.29,64.29,64.27,64.29,122626.0,49.9787,49.9787,49.9632,49.9787,122626.0
2017-05-03 12:40:00,64.28,64.29,64.27,64.28,167476.0,49.9709,49.9787,49.9632,49.9709,167476.0
2017-05-03 12:50:00,64.28,64.3,64.27,64.3,131259.0,49.9709,49.9865,49.9632,49.9865,131259.0
2017-05-03 13:00:00,64.3,64.31,64.29,64.31,102060.0,49.9865,49.9943,49.9787,49.9943,102060.0
2017-05-03 13:10:00,64.31,64.31,64.28,64.29,180801.0,49.9943,49.9943,49.9709,49.9787,180801.0
2017-05-03 13:20:00,64.29,64.3,64.25,64.27,118267.0,49.9787,49.9865,49.9476,49.9632,118267.0
2017-05-03 13:30:00,64.27,64.29,64.26,64.27,120261.0,49.9632,49.9787,49.9554,49.9632,120261.0
2017-05-03 13:40:00,64.27,64.27,64.24,64.25,329026.0,49.9632,49.9632,49.9398,49.9476,329026.0
2017-05-03 13:50:00,64.25,64.29,64.24,64.26,210438.0,49.9476,49.9787,49.9398,49.9554,210438.0
2017-05-03 14:00:00,64.26,64.33,64.23,64.26,467346.0,49.9554,50.0098,49.9321,49.9554,467346.0
2017-05-03 14:10:00,64.26,64.27,64.19,64.2,351626.0,49.9554,49.9632,49.901,49.9088,351626.0
2017-05-03 14:20:00,64.21,64.23,64.17,64.2,239352.0,49.9165,49.9321,49.8854,49.9088,239352.0
2017-05-03 14:30:00,64.2,64.26,64.19,64.26,210217.0,49.9088,49.9554,49.901,49.9554,210217.0
2017-05-03 14:40:00,64.26,64.29,64.25,64.28,306941.0,49.9554,49.9787,49.9476,49.9709,306941.0
2017-05-03 14:50:00,64.29,64.31,64.27,64.31,175702.0,49.9787,49.9943,49.9632,49.9943,175702.0
2017-05-03 15:00:00,64.31,64.33,64.29,64.3,167531.0,49.9943,50.0098,49.9787,49.9865,167531.0
2017-05-03 15:10:00,64.3,64.31,64.27,64.28,140735.0,49.9865,49.9943,49.9632,49.9709,140735.0
2017-05-03 15:20:00,64.27,64.28,64.23,64.23,141615.0,49.9632,49.9709,49.9321,49.9321,141615.0
2017-05-03 15:30:00,64.23,64.26,64.22,64.24,289127.0,49.9321,49.9554,49.9243,49.9398,289127.0
2017-05-03 15:40:00,64.23,64.28,64.23,64.27,319860.0,49.9321,49.9709,49.9321,49.9632,319860.0
2017-05-03 15:50:00,64.27,64.28,64.25,64.26,1268986.0,49.9632,49.9709,49.9476,49.9554,1268986.0
2017-05-04 09:30:00,64.48,64.51,64.44,64.45,737810.0,50.1264,50.1497,50.0953,50.1031,737810.0
2017-05-04 09:40:00,64.45,64.47,64.44,64.44,403279.0,50.1031,50.1186,50.0953,50.0953,403279.0
2017-05-04 09:50:00,64.44,64.48,64.42,64.46,428427.0,50.0953,50.1264,50.0798,50.1109,428427.0
2017-05-04 10:00:00,64.47,64.53,64.45,64.51,399042.0,50.1186,50.1653,50.1031,50.1497,399042.0
2017-05-04 10:10:00,64.51,64.52,64.47,64.5,273238.0,50.1497,50.1575,50.1186,50.142,273238.0
2017-05-04 10:20:00,64.5,64.57,64.49,64.57,172311.0,50.142,50.1964,50.1342,50.1964,172311.0
2017-05-04 10:30:00,64.57,64.6,64.55,64.59,147994.0,50.1964,50.2197,50.1808,50.2119,147994.0
2017-05-04 10:40:00,64.59,64.59,64.55,64.58,321388.0,50.2119,50.2119,50.1808,50.2042,321388.0
2017-05-04 10:50:00,64.58,64.6,64.52,64.58,476099.0,50.2042,50.2197,50.1575,50.2042,476099.0
2017-05-04 11:00:00,64.58,64.6,64.56,64.58,222097.0,50.2042,50.2197,50.1886,50.2042,222097.0
2017-05-04 11:10:00,64.57,64.58,64.55,64.58,278280.0,50.1964,50.2042,50.1808,50.2042,278280.0
2017-05-04 11:20:00,64.58,64.63,64.57,64.63,486632.0,50.2042,50.243,50.1964,50.243,486632.0
2017-05-04 11:30:00,64.62,64.7,64.62,64.7,445449.0,50.2353,50.2974,50.2353,50.2974,445449.0
2017-05-04 11:40:00,64.7,64.75,64.68,64.74,342409.0,50.2974,50.3363,50.2819,50.3285,342409.0
2017-05-04 11:50:00,64.74,64.74,64.68,64.68,340576.0,50.3285,50.3285,50.2819,50.2819,340576.0
2017-05-04 12:00:00,64.68,64.7,64.66,64.67,406534.0,50.2819,50.2974,50.2664,50.2741,406534.0
2017-05-04 12:10:00,64.67,64.68,64.64,64.64,210059.0,50.2741,50.2819,50.2508,50.2508,210059.0
2017-05-04 12:20:00,64.64,64.68,64.63,64.67,279223.0,50.2508,50.2819,50.243,50.2741,279223.0
2017-05-04 12:30:00,64.67,64.69,64.65,64.69,236605.0,50.2741,50.2897,50.2586,50.2897,236605.0
2017-05-04 12:40:00,64.69,64.73,64.68,64.72,191268.0,50.2897,50.3208,50.2819,50.313,191268.0
2017-05-04 12:50:00,64.73,64.75,64.71,64.75,89584.0,50.3208,50.3363,50.3052,50.3363,89584.0
2017-05-04 13:00:00,64.75,64.78,64.74,64.76,172918.0,50.3363,50.3596,50.3285,50.3441,172918.0
2017-05-04 13:10:00,64.77,64.77,64.71,64.72,142340.0,50.3519,50.3519,50.3052,50.313,142340.0
2017-05-04 13:20:00,64.72,64.73,64.71,64.72,149269.0,50.313,50.3208,50.3052,50.313,149269.0
2017-05-04 13:30:00,64.72,64.73,64.69,64.72,254520.0,50.313,50.3208,50.2897,50.313,254520.0
2017-05-04 13:40:00,64.73,64.75,64.71,64.75,375203.0,50.3208,50.3363,50.3052,50.3363,375203.0
2017-05-04 13:50:00,64.75,64.75,64.71,64.72,122547.0,50.3363,50.3363,50.3052,50.313,122547.0
2017-05-04 14:00:00,64.72,64.75,64.71,64.75,254965.0,50.313,50.3363,50.3052,50.3363,254965.0
2017-05-04 14:10:00,64.75,64.77,64.73,64.75,227596.0,50.3363,50.3519,50.3208,50.3363,227596.0
2017-05-04 14:20:00,64.74,64.78,64.71,64.78,201102.0,50.3285,50.3596,50.3052,50.3596,201102.0
2017-05-04 14:30:00,64.77,64.79,64.77,64.77,132034.0,50.3519,50.3674,50.3519,50.3519,132034.0
2017-05-04 14:40:00,64.78,64.8,64.77,64.8,142463.0,50.3596,50.3752,50.3519,50.3752,142463.0
2017-05-04 14:50:00,64.8,64.8,64.77,64.78,165309.0,50.3752,50.3752,50.3519,50.3596,165309.0
2017-05-04 15:00:00,64.78,64.8,64.77,64.78,180927.0,50.3596,50.3752,50.3519,50.3596,180927.0
2017-05-04 15:10:00,64.79,64.83,64.77,64.82,167770.0,50.3674,50.3985,50.3519,50.3907,167770.0
2017-05-04 15:20:00,64.82,64.84,64.82,64.84,171332.0,50.3907,50.4063,50.3907,50.4063,171332.0
2017-05-04 15:30:00,64.83,64.85,64.83,64.85,254468.0,50.3985,50.4141,50.3985,50.4141,254468.0
2017-05-04 15:40:00,64.84,64.86,64.84,64.86,381637.0,50.4063,50.4218,50.4063,50.4218,381637.0
2017-05-04 15:50:00,64.86,64.89,64.84,64.89,1593987.0,50.4218,50.4452,50.4063,50.4452,1593987.0
2017-05-05 09:30:00,64.94,64.96,64.92,64.94,603086.0,50.484,50.4996,50.4685,50.484,603086.0
2017-05-05 09:40:00,64.94,64.98,64.91,64.97,305462.0,50.484,50.5151,50.4607,50.5073,305462.0
2017-05-05 09:50:00,64.97,65.02,64.97,65.01,261717.0,50.5073,50.5462,50.5073,50.5384,261717.0
2017-05-05 10:00:00,65.02,65.05,65.02,65.04,185300.0,50.5462,50.5695,50.5462,50.5618,185300.0
2017-05-05 10:10:00,65.04,65.08,65.03,65.07,149327.0,50.5618,50.5929,50.554,50.5851,149327.0
2017-05-05 10:20:00,65.07,65.08,65.04,65.07,332423.0,50.5851,50.5929,50.5618,50.5851,332423.0
2017-05-05 10:30:00,65.07,65.09,65.03,65.07,247205.0,50.5851,50.6006,50.554,50.5851,247205.0
2017-05-05 10:40:00,65.07,65.13,65.07,65.11,330560.0,50.5851,50.6317,50.5851,50.6162,330560.0
2017-05-05 10:50:00,65.11,65.14,65.11,65.13,138326.0,50.6162,50.6395,50.6162,50.6317,138326.0
2017-05-05 11:00:00,65.13,65.16,65.13,65.13,349686.0,50.6317,50.655,50.6317,50.6317,349686.0
2017-05-05 11:10:00,65.13,65.17,65.12,65.17,260717.0,50.6317,50.6628,50.624,50.6628,260717.0
2017-05-05 11:20:00,65.17,65.18,65.12,65.16,764669.0,50.6628,50.6706,50.624,50.655,764669.0
2017-05-05 11:30:00,65.16,65.22,65.15,65.22,250783.0,50.655,50.7017,50.6473,50.7017,250783.0
2017-05-05 11:40:00,65.22,65.27,65.21,65.27,238187.0,50.7017,50.7406,50.6939,50.7406,238187.0
2017-05-05 11:50:00,65.26,65.27,65.23,65.25,99556.0,50.7328,50.7406,50.7095,50.725,99556.0
2017-05-05 12:00:00,65.26,65.3,65.25,65.29,300785.0,50.7328,50.7639,50.725,50.7561,300785.0
2017-05-05 12:10:00,65.28,65.33,65.28,65.32,331641.0,50.7483,50.7872,50.7483,50.7794,331641.0
2017-05-05 12:20:00,65.31,65.35,65.31,65.32,298917.0,50.7717,50.8028,50.7717,50.7794,298917.0
2017-05-05 12:30:00,65.31,65.33,65.27,65.33,254274.0,50.7717,50.7872,50.7406,50.7872,254274.0
2017-05-05 12:40:00,65.33,65.35,65.32,65.34,104117.0,50.7872,50.8028,50.7794,50.795,104117.0
2017-05-05 12:50:00,65.35,65.35,65.32,65.34,290501.0,50.8028,50.8028,50.7794,50.795,290501.0
2017-05-05 13:00:00,65.34,65.36,65.31,65.33,452368.0,50.795,50.8105,50.7717,50.7872,452368.0
2017-05-05 13:10:00,65.32,65.35,65.31,65.34,331769.0,50.7794,50.8028,50.7717,50.795,331769.0
2017-05-05 13:20:00,65.34,65.35,65.33,65.34,227286.0,50.795,50.8028,50.7872,50.795,227286.0
2017-05-05 13:30:00,65.34,65.35,65.33,65.35,54681.0,50.795,50.8028,50.7872,50.8028,54681.0
2017-05-05 13:40:00,65.34,65.36,65.34,65.36,108905.0,50.795,50.8105,50.795,50.8105,108905.0
2017-05-05 13:50:00,65.36,65.38,65.35,65.38,145551.0,50.8105,50.8261,50.8028,50.8261,145551.0
2017-05-05 14:00:00,65.38,65.4,65.34,65.37,265027.0,50.8261,50.8416,50.795,50.8183,265027.0
2017-05-05 14:10:00,65.37,65.38,65.34,65.34,163114.0,50.8183,50.8261,50.795,50.795,163114.0
2017-05-05 14:20:00,65.34,65.36,65.32,65.36,175979.0,50.795,50.8105,50.7794,50.8105,175979.0
2017-05-05 14:30:00,65.35,65.4,65.35,65.4,379593.0,50.8028,50.8416,50.8028,50.8416,379593.0
2017-05-05 14:40:00,65.4,65.41,65.37,65.4,349210.0,50.8416,50.8494,50.8183,50.8416,349210.0
2017-05-05 14:50:00,65.4,65.41,65.39,65.39,276291.0,50.8416,50.8494,50.8339,50.8339,276291.0
2017-05-05 15:00:00,65.4,65.42,65.37,65.38,509043.0,50.8416,50.8572,50.8183,50.8261,509043.0
2017-05-05 15:10:00,65.38,65.42,65.37,65.42,240476.0,50.8261,50.8572,50.8183,50.8572,240476.0
2017-05-05 15:20:00,65.42,65.44,65.41,65.43,285227.0,50.8572,50.8727,50.8494,50.8649,285227.0
2017-05-05 15:30:00,65.43,65.47,65.43,65.46,1241360.0,50.8649,50.896,50.8649,50.8883,1241360.0
2017-05-05 15:40:00,65.46,65.52,65.45,65.5,938525.0,50.8883,50.9349,50.8805,50.9194,938525.0
2017-05-05 15:50:00,65.5,65.58,65.49,65.56,2930337.0,50.9194,50.9816,50.9116,50.966,2930337.0
2017-05-08 09:30:00,65.11,65.11,65.03,65.05,974247.0,50.6162,50.6162,50.554,50.5695,974247.0
2017-05-08 09:40:00,65.05,65.08,65.04,65.05,546210.0,50.5695,50.5929,50.5618,50.5695,546210.0
2017-05-08 09:50:00,65.06,65.07,65.02,65.04,386912.0,50.5773,50.5851,50.5462,50.5618,386912.0
2017-05-08 10:00:00,65.04,65.09,65.03,65.08,372673.0,50.5618,50.6006,50.554,50.5929,372673.0
2017-05-08 10:10:00,65.07,65.09,65.04,65.06,178564.0,50.5851,50.6006,50.5618,50.5773,178564.0
2017-05-08 10:20:00,65.06,65.08,65.03,65.04,219683.0,50.5773,50.5929,50.554,50.5618,219683.0
2017-05-08 10:30:00,65.05,65.08,65.04,65.07,176079.0,50.5695,50.5929,50.5618,50.5851,176079.0
2017-05-08 10:40:00,65.07,65.09,65.05,65.06,195780.0,50.5851,50.6006,50.5695,50.5773,195780.0
2017-05-08 10:50:00,65.05,65.07,65.03,65.05,260767.0,50.5695,50.5851,50.554,50.5695,260767.0
2017-05-08 11:00:00,65.05,65.07,65.03,65.04,132598.0,50.5695,50.5851,50.554,50.5618,132598.0
2017-05-08 11:10:00,65.03,65.04,64.98,65.0,245337.0,50.554,50.5618,50.5151,50.5307,245337.0
2017-05-08 11:20:00,64.99,65.02,64.96,64.97,353437.0,50.5229,50.5462,50.4996,50.5073,353437.0
2017-05-08 11:30:00,64.97,65.03,64.96,65.03,658015.0,50.5073,50.554,50.4996,50.554,658015.0
2017-05-08 11:40:00,65.03,65.04,65.02,65.04,158864.0,50.554,50.5618,50.5462,50.5618,158864.0
2017-05-08 11:50:00,65.04,65.05,65.02,65.04,365161.0,50.5618,50.5695,50.5462,50.5618,365161.0
2017-05-08 12:00:00,65.05,65.06,65.04,65.05,123795.0,50.5695,50.5773,50.5618,50.5695,123795.0
2017-05-08 12:10:00,65.04,65.05,65.02,65.02,312427.0,50.5618,50.5695,50.5462,50.5462,312427.0
2017-05-08 12:20:00,65.02,65.03,65.02,65.02,244147.0,50.5462,50.554,50.5462,50.5462,244147.0
2017-05-08 12:30:00,65.02,65.03,64.99,65.0,241310.0,50.5462,50.554,50.5229,50.5307,241310.0
2017-05-08 12:40:00,65.0,65.04,64.99,65.04,205078.0,50.5307,50.5618,50.5229,50.5618,205078.0
2017-05-08 12:50:00,65.04,65.05,65.03,65.04,149410.0,50.5618,50.5695,50.554,50.5618,149410.0
2017-05-08 13:00:00,65.05,65.05,65.03,65.03,254501.0,50.5695,50.5695,50.554,50.554,254501.0
2017-05-08 13:10:00,65.04,65.05,65.02,65.05,713507.0,50.5618,50.5695,50.5462,50.5695,713507.0
2017-05-08 13:20:00,65.05,65.05,65.03,65.03,176242.0,50.5695,50.5695,50.554,50.554,176242.0
2017-05-08 13:30:00,65.03,65.04,65.01,65.02,170004.0,50.554,50.5618,50.5384,50.5462,170004.0
2017-05-08 13:40:00,65.02,65.03,65.01,65.01,236504.0,50.5462,50.554,50.5384,50.5384,236504.0
2017-05-08 13:50:00,65.01,65.04,65.01,65.03,412042.0,50.5384,50.5618,50.5384,50.554,412042.0
2017-05-08 14:00:00,65.03,65.05,65.03,65.04,216881.0,50.554,50.5695,50.554,50.5618,216881.0
2017-05-08 14:10:00,65.03,65.04,65.0,65.01,212889.0,50.554,50.5618,50.5307,50.5384,212889.0
2017-05-08 14:20:00,65.01,65.03,65.0,65.03,104559.0,50.5384,50.554,50.5307,50.554,104559.0
2017-05-08 14:30:00,65.02,65.04,65.01,65.03,305265.0,50.5462,50.5618,50.5384,50.554,305265.0
2017-05-08 14:40:00,65.03,65.04,65.02,65.03,219556.0,50.554,50.5618,50.5462,50.554,219556.0
2017-05-08 14:50:00,65.03,65.05,65.03,65.04,198832.0,50.554,50.5695,50.554,50.5618,198832.0
2017-05-08 15:00:00,65.03,65.04,65.01,65.03,149839.0,50.554,50.5618,50.5384,50.554,149839.0
2017-05-08 15:10:00,65.04,65.06,65.03,65.05,275088.0,50.5618,50.5773,50.554,50.5695,275088.0
2017-05-08 15:20:00,65.05,65.05,65.04,65.04,311459.0,50.5695,50.5695,50.5618,50.5618,311459.0
2017-05-08 15:30:00,65.05,65.06,65.04,65.05,472088.0,50.5695,50.5773,50.5618,50.5695,472088.0
2017-05-08 15:40:00,65.04,65.06,65.04,65.06,673139.0,50.5618,50.5773,50.5618,50.5773,673139.0
2017-05-08 15:50:00,65.05,65.09,65.05,65.08,3734694.0,50.5695,50.6006,50.5695,50.5929,3734694.0
2017-05-09 09:30:00,64.98,65.01,64.96,64.99,1062093.0,50.5151,50.5384,50.4996,50.5229,1062093.0
2017-05-09 09:40:00,65.0,65.01,64.97,65.01,527225.0,50.5307,50.5384,50.5073,50.5384,527225.0
2017-05-09 09:50:00,65.01,65.02,64.98,65.0,416757.0,50.5384,50.5462,50.5151,50.5307,416757.0
2017-05-09 10:00:00,65.01,65.03,64.99,64.99,528203.0,50.5384,50.554,50.5229,50.5229,528203.0
2017-05-09 10:10:00,64.99,65.03,64.98,65.01,592989.0,50.5229,50.554,50.5151,50.5384,592989.0
2017-05-09 10:20:00,65.01,65.01,64.96,64.99,610739.0,50.5384,50.5384,50.4996,50.5229,610739.0
2017-05-09 10:30:00,64.98,65.04,64.97,65.02,357949.0,50.5151,50.5618,50.5073,50.5462,357949.0
2017-05-09 10:40:00,65.03,65.04,65.0,65.02,383605.0,50.554,50.5618,50.5307,50.5462,383605.0
2017-05-09 10:50:00,65.01,65.04,65.01,65.03,271410.0,50.5384,50.5618,50.5384,50.554,271410.0
2017-05-09 11:00:00,65.03,65.04,65.0,65.01,1147714.0,50.554,50.5618,50.5307,50.5384,1147714.0
2017-05-09 11:10:00,65.01,65.02,64.98,64.98,459346.0,50.5384,50.5462,50.5151,50.5151,459346.0
2017-05-09 11:20:00,64.98,65.02,64.97,65.0,1199103.0,50.5151,50.5462,50.5073,50.5307,1199103.0
2017-05-09 11:30:00,65.0,65.02,64.96,64.98,1537846.0,50.5307,50.5462,50.4996,50.5151,1537846.0
2017-05-09 11:40:00,64.99,64.99,64.93,64.94,1185727.0,50.5229,50.5229,50.4762,50.484,1185727.0
2017-05-09 11:50:00,64.94,64.94,64.92,64.94,148405.0,50.484,50.484,50.4685,50.484,148405.0
2017-05-09 12:00:00,64.95,64.97,64.94,64.95,154962.0,50.4918,50.5073,50.484,50.4918,154962.0
2017-05-09 12:10:00,64.96,64.97,64.93,64.94,314139.0,50.4996,50.5073,50.4762,50.484,314139.0
2017-05-09 12:20:00,64.94,64.94,64.9,64.91,316745.0,50.484,50.484,50.4529,50.4607,316745.0
2017-05-09 12:30:00,64.91,64.92,64.89,64.9,106193.0,50.4607,50.4685,50.4452,50.4529,106193.0
2017-05-09 12:40:00,64.91,64.91,64.89,64.91,120331.0,50.4607,50.4607,50.4452,50.4607,120331.0
2017-05-09 12:50:00,64.91,64.95,64.88,64.94,425976.0,50.4607,50.4918,50.4374,50.484,425976.0
2017-05-09 13:00:00,64.94,64.94,64.9,64.91,147292.0,50.484,50.484,50.4529,50.4607,147292.0
2017-05-09 13:10:00,64.9,64.91,64.86,64.87,125946.0,50.4529,50.4607,50.4218,50.4296,125946.0
2017-05-09 13:20:00,64.86,64.87,64.83,64.85,370329.0,50.4218,50.4296,50.3985,50.4141,370329.0
2017-05-09 13:30:00,64.85,64.87,64.84,64.86,144563.0,50.4141,50.4296,50.4063,50.4218,144563.0
2017-05-09 13:40:00,64.86,64.89,64.86,64.89,425105.0,50.4218,50.4452,50.4218,50.4452,425105.0
2017-05-09 13:50:00,64.89,64.91,64.88,64.89,384151.0,50.4452,50.4607,50.4374,50.4452,384151.0
2017-05-09 14:00:00,64.9,64.91,64.87,64.89,991973.0,50.4529,50.4607,50.4296,50.4452,991973.0
2017-05-09 14:10:00,64.89,64.89,64.87,64.88,167835.0,50.4452,50.4452,50.4296,50.4374,167835.0
2017-05-09 14:20:00,64.87,64.87,64.85,64.86,187110.0,50.4296,50.4296,50.4141,50.4218,187110.0
2017-05-09 14:30:00,64.85,64.86,64.82,64.82,185412.0,50.4141,50.4218,50.3907,50.3907,185412.0
2017-05-09 14:40:00,64.82,64.86,64.82,64.85,402204.0,50.3907,50.4218,50.3907,50.4141,402204.0
2017-05-09 14:50:00,64.85,64.86,64.85,64.85,238821.0,50.4141,50.4218,50.4141,50.4141,238821.0
2017-05-09 15:00:00,64.85,64.87,64.84,64.87,549374.0,50.4141,50.4296,50.4063,50.4296,549374.0
2017-05-09 15:10:00,64.86,64.87,64.85,64.86,182928.0,50.4218,50.4296,50.4141,50.4218,182928.0
2017-05-09 15:20:00,64.85,64.88,64.85,64.88,629046.0,50.4141,50.4374,50.4141,50.4374,629046.0
2017-05-09 15:30:00,64.88,64.88,64.82,64.84,879934.0,50.4374,50.4374,50.3907,50.4063,879934.0
2017-05-09 15:40:00,64.83,64.84,64.81,64.82,959591.0,50.3985,50.4063,50.383,50.3907,959591.0
2017-05-09 15:50:00,64.83,64.95,64.82,64.94,6887520.0,50.3985,50.4918,50.3907,50.484,6887520.0
2017-05-10 09:30:00,64.98,65.0,64.92,64.93,622638.0,50.5151,50.5307,50.4685,50.4762,622638.0
2017-05-10 09:40:00,64.94,64.94,64.9,64.92,448521.0,50.484,50.484,50.4529,50.4685,448521.0
2017-05-10 09:50:00,64.91,64.96,64.91,64.96,477901.0,50.4607,50.4996,50.4607,50.4996,477901.0
2017-05-10 10:00:00,64.96,64.99,64.95,64.97,198805.0,50.4996,50.5229,50.4918,50.5073,198805.0
2017-05-10 10:10:00,64.98,65.0,64.97,64.99,472313.0,50.5151,50.5307,50.5073,50.5229,472313.0
2017-05-10 10:20:00,64.99,65.0,64.94,64.96,444538.0,50.5229,50.5307,50.484,50.4996,444538.0
2017-05-10 10:30:00,64.96,64.98,64.95,64.96,462523.0,50.4996,50.5151,50.4918,50.4996,462523.0
2017-05-10 10:40:00,64.96,64.98,64.93,64.94,219930.0,50.4996,50.5151,50.4762,50.484,219930.0
2017-05-10 10:50:00,64.94,64.98,64.93,64.95,389352.0,50.484,50.5151,50.4762,50.4918,389352.0
2017-05-10 11:00:00,64.94,64.95,64.91,64.92,174708.0,50.484,50.4918,50.4607,50.4685,174708.0
2017-05-10 11:10:00,64.91,64.96,64.9,64.93,191707.0,50.4607,50.4996,50.4529,50.4762,191707.0
2017-05-10 11:20:00,64.94,64.96,64.92,64.93,654620.0,50.484,50.4996,50.4685,50.4762,654620.0
2017-05-10 11:30:00,64.94,64.95,64.91,64.93,617072.0,50.484,50.4918,50.4607,50.4762,617072.0
2017-05-10 11:40:00,64.93,64.96,64.93,64.95,179629.0,50.4762,50.4996,50.4762,50.4918,179629.0
2017-05-10 11:50:00,64.95,64.97,64.94,64.96,1673767.0,50.4918,50.5073,50.484,50.4996,1673767.0
2017-05-10 12:00:00,64.96,64.99,64.95,64.96,423366.0,50.4996,50.5229,50.4918,50.4996,423366.0
2017-05-10 12:10:00,64.95,64.97,64.94,64.97,119132.0,50.4918,50.5073,50.484,50.5073,119132.0
2017-05-10 12:20:00,64.96,64.98,64.95,64.98,109229.0,50.4996,50.5151,50.4918,50.5151,109229.0
2017-05-10 12:30:00,64.98,64.99,64.97,64.97,66671.0,50.5151,50.5229,50.5073,50.5073,66671.0
2017-05-10 12:40:00,64.97,64.98,64.96,64.97,64521.0,50.5073,50.5151,50.4996,50.5073,64521.0
2017-05-10 12:50:00,64.96,64.97,64.95,64.95,143217.0,50.4996,50.5073,50.4918,50.4918,143217.0
2017-05-10 13:00:00,64.96,64.98,64.95,64.97,178409.0,50.4996,50.5151,50.4918,50.5073,178409.0
2017-05-10 13:10:00,64.97,64.97,64.95,64.97,78964.0,50.5073,50.5073,50.4918,50.5073,78964.0
2017-05-10 13:20:00,64.97,64.98,64.95,64.95,309365.0,50.5073,50.5151,50.4918,50.4918,309365.0
2017-05-10 13:30:00,64.95,64.96,64.91,64.92,322152.0,50.4918,50.4996,50.4607,50.4685,322152.0
2017-05-10 13:40:00,64.92,64.95,64.92,64.94,177507.0,50.4685,50.4918,50.4685,50.484,177507.0
2017-05-10 13:50:00,64.94,64.96,64.93,64.94,145806.0,50.484,50.4996,50.4762,50.484,145806.0
2017-05-10 14:00:00,64.94,64.94,64.91,64.92,116701.0,50.484,50.484,50.4607,50.4685,116701.0
2017-05-10 14:10:00,64.92,64.93,64.91,64.91,210423.0,50.4685,50.4762,50.4607,50.4607,210423.0
2017-05-10 14:20:00,64.91,64.92,64.88,64.91,164544.0,50.4607,50.4685,50.4374,50.4607,164544.0
2017-05-10 14:30:00,64.91,64.94,64.9,64.94,120914.0,50.4607,50.484,50.4529,50.484,120914.0
2017-05-10 14:40:00,64.94,64.95,64.93,64.94,113968.0,50.484,50.4918,50.4762,50.484,113968.0
2017-05-10 14:50:00,64.95,64.96,64.94,64.95,170823.0,50.4918,50.4996,50.484,50.4918,170823.0
2017-05-10 15:00:00,64.95,64.98,64.94,64.98,153557.0,50.4918,50.5151,50.484,50.5151,153557.0
2017-05-10 15:10:00,64.98,64.99,64.97,64.98,257217.0,50.5151,50.5229,50.5073,50.5151,257217.0
2017-05-10 15:20:00,64.98,64.99,64.97,64.97,207274.0,50.5151,50.5229,50.5073,50.5073,207274.0
2017-05-10 15:30:00,64.98,64.98,64.94,64.96,295982.0,50.5151,50.5151,50.484,50.4996,295982.0
2017-05-10 15:40:00,64.96,64.99,64.96,64.98,917207.0,50.4996,50.5229,50.4996,50.5151,917207.0
2017-05-10 15:50:00,64.99,65.02,64.97,65.02,4091671.0,50.5229,50.5462,50.5073,50.5462,4091671.0
2017-05-11 09:30:00,64.75,64.79,64.75,64.77,990757.0,50.3363,50.3674,50.3363,50.3519,990757.0
2017-05-11 09:40:00,64.77,64.78,64.68,64.71,698386.0,50.3519,50.3596,50.2819,50.3052,698386.0
2017-05-11 09:50:00,64.71,64.71,64.61,64.64,551627.0,50.3052,50.3052,50.2275,50.2508,551627.0
2017-05-11 10:00:00,64.65,64.71,64.62,64.71,326102.0,50.2586,50.3052,50.2353,50.3052,326102.0
2017-05-11 10:10:00,64.71,64.73,64.64,64.65,172851.0,50.3052,50.3208,50.2508,50.2586,172851.0
2017-05-11 10:20:00,64.64,64.67,64.61,64.67,253890.0,50.2508,50.2741,50.2275,50.2741,253890.0
2017-05-11 10:30:00,64.67,64.68,64.61,64.65,484714.0,50.2741,50.2819,50.2275,50.2586,484714.0
2017-05-11 10:40:00,64.65,64.72,64.65,64.7,461954.0,50.2586,50.313,50.2586,50.2974,461954.0
2017-05-11 10:50:00,64.71,64.72,64.68,64.72,413016.0,50.3052,50.313,50.2819,50.313,413016.0
2017-05-11 11:00:00,64.72,64.75,64.69,64.71,189664.0,50.313,50.3363,50.2897,50.3052,189664.0
2017-05-11 11:10:00,64.71,64.73,64.71,64.72,205549.0,50.3052,50.3208,50.3052,50.313,205549.0
2017-05-11 11:20:00,64.71,64.74,64.7,64.74,282771.0,50.3052,50.3285,50.2974,50.3285,282771.0
2017-05-11 11:30:00,64.73,64.78,64.72,64.76,585521.0,50.3208,50.3596,50.313,50.3441,585521.0
2017-05-11 11:40:00,64.76,64.78,64.75,64.77,288263.0,50.3441,50.3596,50.3363,50.3519,288263.0
2017-05-11 11:50:00,64.77,64.79,64.76,64.78,129241.0,50.3519,50.3674,50.3441,50.3596,129241.0
2017-05-11 12:00:00,64.78,64.83,64.78,64.82,223442.0,50.3596,50.3985,50.3596,50.3907,223442.0
2017-05-11 12:10:00,64.82,64.85,64.81,64.84,242646.0,50.3907,50.4141,50.383,50.4063,242646.0
2017-05-11 12:20:00,64.84,64.85,64.82,64.84,79825.0,50.4063,50.4141,50.3907,50.4063,79825.0
2017-05-11 12:30:00,64.83,64.85,64.82,64.84,91900.0,50.3985,50.4141,50.3907,50.4063,91900.0
2017-05-11 12:40:00,64.83,64.84,64.8,64.81,94619.0,50.3985,50.4063,50.3752,50.383,94619.0
2017-05-11 12:50:00,64.81,64.81,64.78,64.8,61205.0,50.383,50.383,50.3596,50.3752,61205.0
2017-05-11 13:00:00,64.8,64.83,64.79,64.83,56433.0,50.3752,50.3985,50.3674,50.3985,56433.0
2017-05-11 13:10:00,64.83,64.86,64.81,64.84,100621.0,50.3985,50.4218,50.383,50.4063,100621.0
2017-05-11 13:20:00,64.85,64.85,64.8,64.81,119429.0,50.4141,50.4141,50.3752,50.383,119429.0
2017-05-11 13:30:00,64.81,64.83,64.79,64.8,118060.0,50.383,50.3985,50.3674,50.3752,118060.0
2017-05-11 13:40:00,64.8,64.84,64.79,64.83,195884.0,50.3752,50.4063,50.3674,50.3985,195884.0
2017-05-11 13:50:00,64.82,64.84,64.81,64.84,102965.0,50.3907,50.4063,50.383,50.4063,102965.0
2017-05-11 14:00:00,64.83,64.84,64.81,64.81,115657.0,50.3985,50.4063,50.383,50.383,115657.0
2017-05-11 14:10:00,64.81,64.86,64.8,64.86,313308.0,50.383,50.4218,50.3752,50.4218,313308.0
2017-05-11 14:20:00,64.86,64.88,64.84,64.84,161093.0,50.4218,50.4374,50.4063,50.4063,161093.0
2017-05-11 14:30:00,64.84,64.85,64.83,64.85,288046.0,50.4063,50.4141,50.3985,50.4141,288046.0
2017-05-11 14:40:00,64.84,64.86,64.84,64.85,131350.0,50.4063,50.4218,50.4063,50.4141,131350.0
2017-05-11 14:50:00,64.86,64.86,64.82,64.83,108912.0,50.4218,50.4218,50.3907,50.3985,108912.0
2017-05-11 15:00:00,64.83,64.85,64.83,64.84,117535.0,50.3985,50.4141,50.3985,50.4063,117535.0
2017-05-11 15:10:00,64.84,64.85,64.82,64.84,174184.0,50.4063,50.4141,50.3907,50.4063,174184.0
2017-05-11 15:20:00,64.84,64.85,64.83,64.84,117462.0,50.4063,50.4141,50.3985,50.4063,117462.0
2017-05-11 15:30:00,64.84,64.87,64.84,64.87,217702.0,50.4063,50.4296,50.4063,50.4296,217702.0
2017-05-11 15:40:00,64.87,64.88,64.86,64.88,288040.0,50.4296,50.4374,50.4218,50.4374,288040.0
2017-05-11 15:50:00,64.88,64.9,64.86,64.89,5621399.0,50.4374,50.4529,50.4218,50.4452,5621399.0
2017-05-12 09:30:00,64.94,65.0,64.94,65.0,849802.0,50.484,50.5307,50.484,50.5307,849802.0
2017-05-12 09:40:00,65.0,65.04,64.98,65.01,1713880.0,50.5307,50.5618,50.5151,50.5384,1713880.0
2017-05-12 09:50:00,65.01,65.04,64.99,65.02,1365166.0,50.5384,50.5618,50.5229,50.5462,1365166.0
2017-05-12 10:00:00,65.02,65.04,65.0,65.03,1285024.0,50.5462,50.5618,50.5307,50.554,1285024.0
2017-05-12 10:10:00,65.03,65.05,65.01,65.03,559483.0,50.554,50.5695,50.5384,50.554,559483.0
2017-05-12 10:20:00,65.02,65.04,64.94,64.97,1515192.0,50.5462,50.5618,50.484,50.5073,1515192.0
2017-05-12 10:30:00,64.97,65.02,64.97,65.02,524446.0,50.5073,50.5462,50.5073,50.5462,524446.0
2017-05-12 10:40:00,65.02,65.03,64.98,65.01,188898.0,50.5462,50.554,50.5151,50.5384,188898.0
2017-05-12 10:50:00,65.01,65.04,65.0,65.04,1118675.0,50.5384,50.5618,50.5307,50.5618,1118675.0
2017-05-12 11:00:00,65.03,65.05,65.02,65.05,405672.0,50.554,50.5695,50.5462,50.5695,405672.0
2017-05-12 11:10:00,65.05,65.05,65.02,65.05,90854.0,50.5695,50.5695,50.5462,50.5695,90854.0
2017-05-12 11:20:00,65.04,65.11,65.04,65.1,202732.0,50.5618,50.6162,50.5618,50.6084,202732.0
2017-05-12 11:30:00,65.11,65.19,65.1,65.17,492438.0,50.6162,50.6784,50.6084,50.6628,492438.0
2017-05-12 11:40:00,65.18,65.19,65.15,65.15,98066.0,50.6706,50.6784,50.6473,50.6473,98066.0
2017-05-12 11:50:00,65.15,65.18,65.14,65.15,73830.0,50.6473,50.6706,50.6395,50.6473,73830.0
2017-05-12 12:00:00,65.15,65.16,65.1,65.11,228280.0,50.6473,50.655,50.6084,50.6162,228280.0
2017-05-12 12:10:00,65.11,65.13,65.09,65.11,169800.0,50.6162,50.6317,50.6006,50.6162,169800.0
2017-05-12 12:20:00,65.11,65.12,65.1,65.11,33235.0,50.6162,50.624,50.6084,50.6162,33235.0
2017-05-12 12:30:00,65.1,65.12,65.09,65.1,75851.0,50.6084,50.624,50.6006,50.6084,75851.0
2017-05-12 12:40:00,65.1,65.12,65.09,65.1,56325.0,50.6084,50.624,50.6006,50.6084,56325.0
2017-05-12 12:50:00,65.09,65.12,65.09,65.11,278349.0,50.6006,50.624,50.6006,50.6162,278349.0
2017-05-12 13:00:00,65.11,65.12,65.08,65.09,600473.0,50.6162,50.624,50.5929,50.6006,600473.0
2017-05-12 13:10:00,65.09,65.11,65.09,65.09,499638.0,50.6006,50.6162,50.6006,50.6006,499638.0
2017-05-12 13:20:00,65.1,65.11,65.09,65.09,379206.0,50.6084,50.6162,50.6006,50.6006,379206.0
2017-05-12 13:30:00,65.09,65.11,65.08,65.1,136841.0,50.6006,50.6162,50.5929,50.6084,136841.0
2017-05-12 13:40:00,65.11,65.12,65.1,65.12,179205.0,50.6162,50.624,50.6084,50.624,179205.0
2017-05-12 13:50:00,65.12,65.13,65.11,65.13,471276.0,50.624,50.6317,50.6162,50.6317,471276.0
2017-05-12 14:00:00,65.13,65.14,65.12,65.12,241106.0,50.6317,50.6395,50.624,50.624,241106.0
2017-05-12 14:10:00,65.13,65.13,65.11,65.11,346384.0,50.6317,50.6317,50.6162,50.6162,346384.0
2017-05-12 14:20:00,65.11,65.12,65.1,65.12,314000.0,50.6162,50.624,50.6084,50.624,314000.0
2017-05-12 14:30:00,65.11,65.13,65.11,65.13,177817.0,50.6162,50.6317,50.6162,50.6317,177817.0
2017-05-12 14:40:00,65.13,65.14,65.12,65.14,137559.0,50.6317,50.6395,50.624,50.6395,137559.0
2017-05-12 14:50:00,65.14,65.16,65.13,65.16,97619.0,50.6395,50.655,50.6317,50.655,97619.0
2017-05-12 15:00:00,65.16,65.18,65.15,65.17,135290.0,50.655,50.6706,50.6473,50.6628,135290.0
2017-05-12 15:10:00,65.16,65.17,65.14,65.14,243254.0,50.655,50.6628,50.6395,50.6395,243254.0
2017-05-12 15:20:00,65.14,65.17,65.14,65.16,368335.0,50.6395,50.6628,50.6395,50.655,368335.0
2017-05-12 15:30:00,65.16,65.17,65.13,65.16,413171.0,50.655,50.6628,50.6317,50.655,413171.0
2017-05-12 15:40:00,65.16,65.18,65.14,65.16,585508.0,50.655,50.6706,50.6395,50.655,585508.0
2017-05-12 15:50:00,65.16,65.23,65.14,65.23,5503373.0,50.655,50.7095,50.6395,50.7095,5503373.0
2017-05-15 09:30:00,65.38,65.42,65.36,65.4,589939.0,50.8261,50.8572,50.8105,50.8416,589939.0
2017-05-15 09:40:00,65.39,65.45,65.39,65.44,512875.0,50.8339,50.8805,50.8339,50.8727,512875.0
2017-05-15 09:50:00,65.44,65.48,65.43,65.45,465755.0,50.8727,50.9038,50.8649,50.8805,465755.0
2017-05-15 10:00:00,65.44,65.48,65.44,65.46,656354.0,50.8727,50.9038,50.8727,50.8883,656354.0
2017-05-15 10:10:00,65.46,65.47,65.43,65.44,494988.0,50.8883,50.896,50.8649,50.8727,494988.0
2017-05-15 10:20:00,65.44,65.46,65.42,65.45,297042.0,50.8727,50.8883,50.8572,50.8805,297042.0
2017-05-15 10:30:00,65.45,65.48,65.45,65.47,258016.0,50.8805,50.9038,50.8805,50.896,258016.0
2017-05-15 10:40:00,65.47,65.47,65.44,65.45,242860.0,50.896,50.896,50.8727,50.8805,242860.0
2017-05-15 10:50:00,65.45,65.48,65.44,65.48,509405.0,50.8805,50.9038,50.8727,50.9038,509405.0
2017-05-15 11:00:00,65.48,65.52,65.47,65.52,295101.0,50.9038,50.9349,50.896,50.9349,295101.0
2017-05-15 11:10:00,65.52,65.52,65.49,65.49,424105.0,50.9349,50.9349,50.9116,50.9116,424105.0
2017-05-15 11:20:00,65.49,65.51,65.48,65.48,393520.0,50.9116,50.9271,50.9038,50.9038,393520.0
2017-05-15 11:30:00,65.48,65.54,65.48,65.54,421284.0,50.9038,50.9505,50.9038,50.9505,421284.0
2017-05-15 11:40:00,65.54,65.54,65.51,65.51,202358.0,50.9505,50.9505,50.9271,50.9271,202358.0
2017-05-15 11:50:00,65.52,65.54,65.51,65.53,579113.0,50.9349,50.9505,50.9271,50.9427,579113.0
2017-05-15 12:00:00,65.53,65.54,65.52,65.53,124651.0,50.9427,50.9505,50.9349,50.9427,124651.0
2017-05-15 12:10:00,65.53,65.53,65.5,65.51,456852.0,50.9427,50.9427,50.9194,50.9271,456852.0
2017-05-15 12:20:00,65.51,65.52,65.5,65.5,167305.0,50.9271,50.9349,50.9194,50.9194,167305.0
2017-05-15 12:30:00,65.51,65.51,65.48,65.5,975703.0,50.9271,50.9271,50.9038,50.9194,975703.0
2017-05-15 12:40:00,65.5,65.52,65.49,65.51,424752.0,50.9194,50.9349,50.9116,50.9271,424752.0
2017-05-15 12:50:00,65.52,65.52,65.49,65.5,925360.0,50.9349,50.9349,50.9116,50.9194,925360.0
2017-05-15 13:00:00,65.5,65.51,65.48,65.49,610873.0,50.9194,50.9271,50.9038,50.9116,610873.0
2017-05-15 13:10:00,65.49,65.52,65.49,65.51,438945.0,50.9116,50.9349,50.9116,50.9271,438945.0
2017-05-15 13:20:00,65.51,65.52,65.5,65.51,175511.0,50.9271,50.9349,50.9194,50.9271,175511.0
2017-05-15 13:30:00,65.5,65.51,65.48,65.49,252457.0,50.9194,50.9271,50.9038,50.9116,252457.0
2017-05-15 13:40:00,65.49,65.51,65.48,65.48,286690.0,50.9116,50.9271,50.9038,50.9038,286690.0
2017-05-15 13:50:00,65.49,65.5,65.48,65.48,142319.0,50.9116,50.9194,50.9038,50.9038,142319.0
2017-05-15 14:00:00,65.48,65.49,65.47,65.48,157602.0,50.9038,50.9116,50.896,50.9038,157602.0
2017-05-15 14:10:00,65.47,65.48,65.47,65.48,201334.0,50.896,50.9038,50.896,50.9038,201334.0
2017-05-15 14:20:00,65.48,65.48,65.44,65.45,483155.0,50.9038,50.9038,50.8727,50.8805,483155.0
2017-05-15 14:30:00,65.45,65.47,65.44,65.47,248085.0,50.8805,50.896,50.8727,50.896,248085.0
2017-05-15 14:40:00,65.47,65.49,65.46,65.49,202508.0,50.896,50.9116,50.8883,50.9116,202508.0
2017-05-15 14:50:00,65.48,65.49,65.47,65.48,237036.0,50.9038,50.9116,50.896,50.9038,237036.0
2017-05-15 15:00:00,65.49,65.5,65.48,65.49,638401.0,50.9116,50.9194,50.9038,50.9116,638401.0
2017-05-15 15:10:00,65.48,65.51,65.48,65.51,240019.0,50.9038,50.9271,50.9038,50.9271,240019.0
2017-05-15 15:20:00,65.51,65.52,65.5,65.52,446320.0,50.9271,50.9349,50.9194,50.9349,446320.0
2017-05-15 15:30:00,65.52,65.53,65.51,65.52,641881.0,50.9349,50.9427,50.9271,50.9349,641881.0
2017-05-15 15:40:00,65.52,65.54,65.5,65.54,588516.0,50.9349,50.9505,50.9194,50.9505,588516.0
2017-05-15 15:50:00,65.54,65.56,65.53,65.55,2669719.0,50.9505,50.966,50.9427,50.9582,2669719.0
2017-05-16 09:30:00,65.96,65.98,65.93,65.94,1271571.0,51.277,51.2925,51.2536,51.2614,1271571.0
2017-05-16 09:40:00,65.94,65.96,65.92,65.95,414643.0,51.2614,51.277,51.2459,51.2692,414643.0
2017-05-16 09:50:00,65.95,65.99,65.94,65.98,371774.0,51.2692,51.3003,51.2614,51.2925,371774.0
2017-05-16 10:00:00,65.98,65.99,65.96,65.97,171108.0,51.2925,51.3003,51.277,51.2847,171108.0
2017-05-16 10:10:00,65.97,65.97,65.94,65.94,242081.0,51.2847,51.2847,51.2614,51.2614,242081.0
2017-05-16 10:20:00,65.95,65.95,65.87,65.87,586383.0,51.2692,51.2692,51.207,51.207,586383.0
2017-05-16 10:30:00,65.87,65.92,65.87,65.91,557398.0,51.207,51.2459,51.207,51.2381,557398.0
2017-05-16 10:40:00,65.91,65.92,65.86,65.92,1050958.0,51.2381,51.2459,51.1992,51.2459,1050958.0
2017-05-16 10:50:00,65.91,65.93,65.9,65.91,463448.0,51.2381,51.2536,51.2303,51.2381,463448.0
2017-05-16 11:00:00,65.91,65.92,65.86,65.9,659480.0,51.2381,51.2459,51.1992,51.2303,659480.0
2017-05-16 11:10:00,65.9,65.91,65.87,65.88,323526.0,51.2303,51.2381,51.207,51.2148,323526.0
2017-05-16 11:20:00,65.89,65.91,65.88,65.89,715640.0,51.2225,51.2381,51.2148,51.2225,715640.0
2017-05-16 11:30:00,65.89,65.92,65.88,65.9,468048.0,51.2225,51.2459,51.2148,51.2303,468048.0
2017-05-16 11:40:00,65.9,65.91,65.87,65.88,361921.0,51.2303,51.2381,51.207,51.2148,361921.0
2017-05-16 11:50:00,65.88,65.91,65.88,65.9,382754.0,51.2148,51.2381,51.2148,51.2303,382754.0
2017-05-16 12:00:00,65.9,65.91,65.89,65.9,114745.0,51.2303,51.2381,51.2225,51.2303,114745.0
2017-05-16 12:10:00,65.9,65.93,65.89,65.92,322617.0,51.2303,51.2536,51.2225,51.2459,322617.0
2017-05-16 12:20:00,65.92,65.95,65.92,65.94,205526.0,51.2459,51.2692,51.2459,51.2614,205526.0
2017-05-16 12:30:00,65.93,65.94,65.91,65.92,75934.0,51.2536,51.2614,51.2381,51.2459,75934.0
2017-05-16 12:40:00,65.92,65.94,65.91,65.94,103732.0,51.2459,51.2614,51.2381,51.2614,103732.0
2017-05-16 12:50:00,65.94,65.94,65.91,65.91,173050.0,51.2614,51.2614,51.2381,51.2381,173050.0
2017-05-16 13:00:00,65.92,65.92,65.9,65.91,175644.0,51.2459,51.2459,51.2303,51.2381,175644.0
2017-05-16 13:10:00,65.91,65.92,65.9,65.91,144676.0,51.2381,51.2459,51.2303,51.2381,144676.0
2017-05-16 13:20:00,65.92,65.92,65.9,65.9,83143.0,51.2459,51.2459,51.2303,51.2303,83143.0
2017-05-16 13:30:00,65.91,65.91,65.89,65.9,130078.0,51.2381,51.2381,51.2225,51.2303,130078.0
2017-05-16 13:40:00,65.9,65.94,65.9,65.94,123757.0,51.2303,51.2614,51.2303,51.2614,123757.0
2017-05-16 13:50:00,65.94,65.94,65.91,65.91,217917.0,51.2614,51.2614,51.2381,51.2381,217917.0
2017-05-16 14:00:00,65.91,65.94,65.91,65.94,99161.0,51.2381,51.2614,51.2381,51.2614,99161.0
2017-05-16 14:10:00,65.93,65.97,65.93,65.97,167100.0,51.2536,51.2847,51.2536,51.2847,167100.0
2017-05-16 14:20:00,65.96,65.97,65.92,65.94,195408.0,51.277,51.2847,51.2459,51.2614,195408.0
2017-05-16 14:30:00,65.94,65.95,65.93,65.95,128093.0,51.2614,51.2692,51.2536,51.2692,128093.0
2017-05-16 14:40:00,65.95,65.96,65.93,65.94,165337.0,51.2692,51.277,51.2536,51.2614,165337.0
2017-05-16 14:50:00,65.94,65.94,65.91,65.92,283515.0,51.2614,51.2614,51.2381,51.2459,283515.0
2017-05-16 15:00:00,65.92,65.96,65.91,65.95,621282.0,51.2459,51.277,51.2381,51.2692,621282.0
2017-05-16 15:10:00,65.95,65.98,65.94,65.98,409520.0,51.2692,51.2925,51.2614,51.2925,409520.0
2017-05-16 15:20:00,65.97,65.99,65.97,65.99,440559.0,51.2847,51.3003,51.2847,51.3003,440559.0
2017-05-16 15:30:00,65.98,65.99,65.98,65.98,477224.0,51.2925,51.3003,51.2925,51.2925,477224.0
2017-05-16 15:40:00,65.98,65.99,65.97,65.97,1059397.0,51.2925,51.3003,51.2847,51.2847,1059397.0
2017-05-16 15:50:00,65.98,66.0,65.97,65.98,4500198.0,51.2925,51.3081,51.2847,51.2925,4500198.0
2017-05-17 09:30:00,65.67,65.75,65.66,65.73,1125417.0,51.0515,51.1137,51.0437,51.0982,1125417.0
2017-05-17 09:40:00,65.74,65.75,65.66,65.69,508905.0,51.1059,51.1137,51.0437,51.0671,508905.0
2017-05-17 09:50:00,65.68,65.7,65.57,65.6,492884.0,51.0593,51.0748,50.9738,50.9971,492884.0
2017-05-17 10:00:00,65.59,65.69,65.57,65.69,336152.0,50.9893,51.0671,50.9738,51.0671,336152.0
2017-05-17 10:10:00,65.69,65.7,65.65,65.69,383797.0,51.0671,51.0748,51.036,51.0671,383797.0
2017-05-17 10:20:00,65.69,65.7,65.62,65.64,474052.0,51.0671,51.0748,51.0127,51.0282,474052.0
2017-05-17 10:30:00,65.63,65.68,65.54,65.58,680834.0,51.0204,51.0593,50.9505,50.9816,680834.0
2017-05-17 10:40:00,65.58,65.61,65.51,65.54,667610.0,50.9816,51.0049,50.9271,50.9505,667610.0
2017-05-17 10:50:00,65.54,65.56,65.43,65.45,933955.0,50.9505,50.966,50.8649,50.8805,933955.0
2017-05-17 11:00:00,65.45,65.49,65.44,65.49,621497.0,50.8805,50.9116,50.8727,50.9116,621497.0
2017-05-17 11:10:00,65.48,65.53,65.47,65.51,687934.0,50.9038,50.9427,50.896,50.9271,687934.0
2017-05-17 11:20:00,65.51,65.52,65.46,65.48,393417.0,50.9271,50.9349,50.8883,50.9038,393417.0
2017-05-17 11:30:00,65.48,65.55,65.46,65.55,3344331.0,50.9038,50.9582,50.8883,50.9582,3344331.0
2017-05-17 11:40:00,65.55,65.55,65.5,65.52,284534.0,50.9582,50.9582,50.9194,50.9349,284534.0
2017-05-17 11:50:00,65.51,65.53,65.47,65.53,262744.0,50.9271,50.9427,50.896,50.9427,262744.0
2017-05-17 12:00:00,65.53,65.53,65.5,65.52,330902.0,50.9427,50.9427,50.9194,50.9349,330902.0
2017-05-17 12:10:00,65.52,65.52,65.48,65.49,221915.0,50.9349,50.9349,50.9038,50.9116,221915.0
2017-05-17 12:20:00,65.49,65.5,65.46,65.48,320023.0,50.9116,50.9194,50.8883,50.9038,320023.0
2017-05-17 12:30:00,65.47,65.5,65.45,65.5,417100.0,50.896,50.9194,50.8805,50.9194,417100.0
2017-05-17 12:40:00,65.5,65.51,65.46,65.46,176737.0,50.9194,50.9271,50.8883,50.8883,176737.0
2017-05-17 12:50:00,65.47,65.49,65.45,65.48,82588.0,50.896,50.9116,50.8805,50.9038,82588.0
2017-05-17 13:00:00,65.48,65.5,65.46,65.48,141790.0,50.9038,50.9194,50.8883,50.9038,141790.0
2017-05-17 13:10:00,65.49,65.49,65.45,65.45,110521.0,50.9116,50.9116,50.8805,50.8805,110521.0
2017-05-17 13:20:00,65.46,65.48,65.45,65.47,687021.0,50.8883,50.9038,50.8805,50.896,687021.0
2017-05-17 13:30:00,65.47,65.48,65.45,65.46,144752.0,50.896,50.9038,50.8805,50.8883,144752.0
2017-05-17 13:40:00,65.47,65.47,65.42,65.45,160936.0,50.896,50.896,50.8572,50.8805,160936.0
2017-05-17 13:50:00,65.45,65.47,65.42,65.45,132594.0,50.8805,50.896,50.8572,50.8805,132594.0
2017-05-17 14:00:00,65.44,65.48,65.43,65.46,161107.0,50.8727,50.9038,50.8649,50.8883,161107.0
2017-05-17 14:10:00,65.46,65.47,65.35,65.38,239824.0,50.8883,50.896,50.8028,50.8261,239824.0
2017-05-17 14:20:00,65.37,65.38,65.3,65.31,418285.0,50.8183,50.8261,50.7639,50.7717,418285.0
2017-05-17 14:30:00,65.31,65.36,65.29,65.3,359977.0,50.7717,50.8105,50.7561,50.7639,359977.0
2017-05-17 14:40:00,65.3,65.32,65.23,65.25,1737675.0,50.7639,50.7794,50.7095,50.725,1737675.0
2017-05-17 14:50:00,65.25,65.3,65.24,65.28,208423.0,50.725,50.7639,50.7172,50.7483,208423.0
2017-05-17 15:00:00,65.29,65.3,65.25,65.28,277129.0,50.7561,50.7639,50.725,50.7483,277129.0
2017-05-17 15:10:00,65.28,65.34,65.25,65.34,550502.0,50.7483,50.795,50.725,50.795,550502.0
2017-05-17 15:20:00,65.34,65.36,65.32,65.32,476750.0,50.795,50.8105,50.7794,50.7794,476750.0
2017-05-17 15:30:00,65.32,65.35,65.32,65.33,429727.0,50.7794,50.8028,50.7794,50.7872,429727.0
2017-05-17 15:40:00,65.33,65.34,65.25,65.28,919255.0,50.7872,50.795,50.725,50.7483,919255.0
2017-05-17 15:50:00,65.28,65.3,65.22,65.23,3310076.0,50.7483,50.7639,50.7017,50.7095,3310076.0
2017-05-18 09:30:00,65.08,65.16,65.03,65.13,959091.0,50.5929,50.655,50.554,50.6317,959091.0
2017-05-18 09:40:00,65.13,65.14,65.05,65.06,536728.0,50.6317,50.6395,50.5695,50.5773,536728.0
2017-05-18 09:50:00,65.07,65.1,65.02,65.08,189323.0,50.5851,50.6084,50.5462,50.5929,189323.0
2017-05-18 10:00:00,65.08,65.25,65.07,65.22,531873.0,50.5929,50.725,50.5851,50.7017,531873.0
2017-05-18 10:10:00,65.22,65.28,65.21,65.27,221649.0,50.7017,50.7483,50.6939,50.7406,221649.0
2017-05-18 10:20:00,65.28,65.36,65.26,65.34,350586.0,50.7483,50.8105,50.7328,50.795,350586.0
2017-05-18 10:30:00,65.34,65.4,65.32,65.33,401709.0,50.795,50.8416,50.7794,50.7872,401709.0
2017-05-18 10:40:00,65.33,65.37,65.3,65.31,573444.0,50.7872,50.8183,50.7639,50.7717,573444.0
2017-05-18 10:50:00,65.31,65.32,65.27,65.3,658361.0,50.7717,50.7794,50.7406,50.7639,658361.0
2017-05-18 11:00:00,65.3,65.38,65.3,65.36,256020.0,50.7639,50.8261,50.7639,50.8105,256020.0
2017-05-18 11:10:00,65.35,65.37,65.31,65.33,268716.0,50.8028,50.8183,50.7717,50.7872,268716.0
2017-05-18 11:20:00,65.33,65.37,65.32,65.33,286661.0,50.7872,50.8183,50.7794,50.7872,286661.0
2017-05-18 11:30:00,65.34,65.35,65.29,65.3,384655.0,50.795,50.8028,50.7561,50.7639,384655.0
2017-05-18 11:40:00,65.3,65.31,65.25,65.28,407289.0,50.7639,50.7717,50.725,50.7483,407289.0
2017-05-18 11:50:00,65.27,65.29,65.25,65.26,429140.0,50.7406,50.7561,50.725,50.7328,429140.0
2017-05-18 12:00:00,65.26,65.28,65.2,65.2,666141.0,50.7328,50.7483,50.6861,50.6861,666141.0
2017-05-18 12:10:00,65.2,65.24,65.2,65.22,908153.0,50.6861,50.7172,50.6861,50.7017,908153.0
2017-05-18 12:20:00,65.22,65.3,65.21,65.28,199914.0,50.7017,50.7639,50.6939,50.7483,199914.0
2017-05-18 12:30:00,65.28,65.33,65.27,65.3,183306.0,50.7483,50.7872,50.7406,50.7639,183306.0
2017-05-18 12:40:00,65.3,65.32,65.26,65.28,337088.0,50.7639,50.7794,50.7328,50.7483,337088.0
2017-05-18 12:50:00,65.28,65.29,65.24,65.28,240702.0,50.7483,50.7561,50.7172,50.7483,240702.0
2017-05-18 13:00:00,65.28,65.3,65.23,65.23,291615.0,50.7483,50.7639,50.7095,50.7095,291615.0
2017-05-18 13:10:00,65.24,65.28,65.23,65.26,333257.0,50.7172,50.7483,50.7095,50.7328,333257.0
2017-05-18 13:20:00,65.26,65.27,65.22,65.22,57332.0,50.7328,50.7406,50.7017,50.7017,57332.0
2017-05-18 13:30:00,65.22,65.23,65.13,65.17,719587.0,50.7017,50.7095,50.6317,50.6628,719587.0
2017-05-18 13:40:00,65.18,65.2,65.15,65.15,127134.0,50.6706,50.6861,50.6473,50.6473,127134.0
2017-05-18 13:50:00,65.16,65.2,65.14,65.17,639897.0,50.655,50.6861,50.6395,50.6628,639897.0
2017-05-18 14:00:00,65.17,65.28,65.17,65.28,433802.0,50.6628,50.7483,50.6628,50.7483,433802.0
2017-05-18 14:10:00,65.28,65.29,65.24,65.26,137313.0,50.7483,50.7561,50.7172,50.7328,137313.0
2017-05-18 14:20:00,65.26,65.32,65.25,65.32,146023.0,50.7328,50.7794,50.725,50.7794,146023.0
2017-05-18 14:30:00,65.32,65.36,65.32,65.35,269472.0,50.7794,50.8105,50.7794,50.8028,269472.0
2017-05-18 14:40:00,65.35,65.36,65.32,65.34,148455.0,50.8028,50.8105,50.7794,50.795,148455.0
2017-05-18 14:50:00,65.34,65.35,65.31,65.32,298455.0,50.795,50.8028,50.7717,50.7794,298455.0
2017-05-18 15:00:00,65.31,65.32,65.27,65.3,145329.0,50.7717,50.7794,50.7406,50.7639,145329.0
2017-05-18 15:10:00,65.31,65.33,65.29,65.31,366797.0,50.7717,50.7872,50.7561,50.7717,366797.0
2017-05-18 15:20:00,65.31,65.33,65.29,65.33,298624.0,50.7717,50.7872,50.7561,50.7872,298624.0
2017-05-18 15:30:00,65.32,65.35,65.3,65.34,322338.0,50.7794,50.8028,50.7639,50.795,322338.0
2017-05-18 15:40:00,65.34,65.38,65.29,65.38,626035.0,50.795,50.8261,50.7561,50.8261,626035.0
2017-05-18 15:50:00,65.38,65.4,65.33,65.33,2214931.0,50.8261,50.8416,50.7872,50.7872,2214931.0
2017-05-19 09:30:00,65.82,65.86,65.78,65.86,897895.0,51.1681,51.1992,51.137,51.1992,897895.0
2017-05-19 09:40:00,65.86,65.88,65.85,65.87,1350971.0,51.1992,51.2148,51.1915,51.207,1350971.0
2017-05-19 09:50:00,65.87,65.92,65.86,65.89,1480076.0,51.207,51.2459,51.1992,51.2225,1480076.0
2017-05-19 10:00:00,65.9,65.92,65.89,65.9,477183.0,51.2303,51.2459,51.2225,51.2303,477183.0
2017-05-19 10:10:00,65.89,65.93,65.88,65.91,831156.0,51.2225,51.2536,51.2148,51.2381,831156.0
2017-05-19 10:20:00,65.91,65.94,65.89,65.92,435712.0,51.2381,51.2614,51.2225,51.2459,435712.0
2017-05-19 10:30:00,65.92,65.94,65.87,65.89,385883.0,51.2459,51.2614,51.207,51.2225,385883.0
2017-05-19 10:40:00,65.9,65.93,65.88,65.92,373877.0,51.2303,51.2536,51.2148,51.2459,373877.0
2017-05-19 10:50:00,65.92,65.95,65.9,65.95,220432.0,51.2459,51.2692,51.2303,51.2692,220432.0
2017-05-19 11:00:00,65.94,65.97,65.91,65.96,169719.0,51.2614,51.2847,51.2381,51.277,169719.0
2017-05-19 11:10:00,65.96,66.0,65.96,65.98,130128.0,51.277,51.3081,51.277,51.2925,130128.0
2017-05-19 11:20:00,65.98,65.99,65.95,65.97,1076899.0,51.2925,51.3003,51.2692,51.2847,1076899.0
2017-05-19 11:30:00,65.97,65.98,65.92,65.92,1307014.0,51.2847,51.2925,51.2459,51.2459,1307014.0
2017-05-19 11:40:00,65.92,65.93,65.89,65.92,305555.0,51.2459,51.2536,51.2225,51.2459,305555.0
2017-05-19 11:50:00,65.93,65.94,65.91,65.94,537126.0,51.2536,51.2614,51.2381,51.2614,537126.0
2017-05-19 12:00:00,65.94,65.97,65.93,65.97,450709.0,51.2614,51.2847,51.2536,51.2847,450709.0
2017-05-19 12:10:00,65.97,65.99,65.97,65.98,1836535.0,51.2847,51.3003,51.2847,51.2925,1836535.0
2017-05-19 12:20:00,65.98,65.99,65.96,65.98,1239805.0,51.2925,51.3003,51.277,51.2925,1239805.0
2017-05-19 12:30:00,65.97,66.01,65.97,66.0,155445.0,51.2847,51.3158,51.2847,51.3081,155445.0
2017-05-19 12:40:00,66.0,66.03,66.0,66.02,90484.0,51.3081,51.3314,51.3081,51.3236,90484.0
2017-05-19 12:50:00,66.03,66.04,66.01,66.02,189337.0,51.3314,51.3392,51.3158,51.3236,189337.0
2017-05-19 13:00:00,66.02,66.04,66.0,66.02,261119.0,51.3236,51.3392,51.3081,51.3236,261119.0
2017-05-19 13:10:00,66.02,66.05,66.02,66.05,253792.0,51.3236,51.3469,51.3236,51.3469,253792.0
2017-05-19 13:20:00,66.05,66.06,66.04,66.05,152933.0,51.3469,51.3547,51.3392,51.3469,152933.0
2017-05-19 13:30:00,66.05,66.08,66.03,66.08,238742.0,51.3469,51.3703,51.3314,51.3703,238742.0
2017-05-19 13:40:00,66.08,66.08,66.06,66.08,274948.0,51.3703,51.3703,51.3547,51.3703,274948.0
2017-05-19 13:50:00,66.07,66.1,66.07,66.09,552318.0,51.3625,51.3858,51.3625,51.378,552318.0
2017-05-19 14:00:00,66.09,66.1,66.07,66.07,282524.0,51.378,51.3858,51.3625,51.3625,282524.0
2017-05-19 14:10:00,66.08,66.09,66.07,66.08,189759.0,51.3703,51.378,51.3625,51.3703,189759.0
2017-05-19 14:20:00,66.09,66.09,66.07,66.08,129977.0,51.378,51.378,51.3625,51.3703,129977.0
2017-05-19 14:30:00,66.09,66.11,66.08,66.11,193608.0,51.378,51.3936,51.3703,51.3936,193608.0
2017-05-19 14:40:00,66.11,66.12,66.09,66.1,271592.0,51.3936,51.4013,51.378,51.3858,271592.0
2017-05-19 14:50:00,66.1,66.11,66.08,66.08,265311.0,51.3858,51.3936,51.3703,51.3703,265311.0
2017-05-19 15:00:00,66.08,66.09,66.01,66.02,459015.0,51.3703,51.378,51.3158,51.3236,459015.0
2017-05-19 15:10:00,66.01,66.05,66.01,66.03,2583931.0,51.3158,51.3469,51.3158,51.3314,2583931.0
2017-05-19 15:20:00,66.03,66.05,66.01,66.02,491295.0,51.3314,51.3469,51.3158,51.3236,491295.0
2017-05-19 15:30:00,66.01,66.03,65.98,66.02,705528.0,51.3158,51.3314,51.2925,51.3236,705528.0
2017-05-19 15:40:00,66.03,66.03,65.99,66.01,1398492.0,51.3314,51.3314,51.3003,51.3158,1398492.0
2017-05-19 15:50:00,66.01,66.11,66.0,66.11,6871633.0,51.3158,51.3936,51.3081,51.3936,6871633.0
2017-05-22 09:30:00,66.19,66.26,66.18,66.25,1123262.0,51.4558,51.5102,51.448,51.5024,1123262.0
2017-05-22 09:40:00,66.25,66.29,66.24,66.28,316466.0,51.5024,51.5335,51.4946,51.5257,316466.0
2017-05-22 09:50:00,66.28,66.3,66.26,66.28,317119.0,51.5257,51.5413,51.5102,51.5257,317119.0
2017-05-22 10:00:00,66.28,66.31,66.27,66.28,175608.0,51.5257,51.5491,51.518,51.5257,175608.0
2017-05-22 10:10:00,66.28,66.29,66.26,66.28,203636.0,51.5257,51.5335,51.5102,51.5257,203636.0
2017-05-22 10:20:00,66.28,66.29,66.24,66.27,221147.0,51.5257,51.5335,51.4946,51.518,221147.0
2017-05-22 10:30:00,66.27,66.28,66.21,66.23,416761.0,51.518,51.5257,51.4713,51.4869,416761.0
2017-05-22 10:40:00,66.22,66.23,66.2,66.2,419967.0,51.4791,51.4869,51.4635,51.4635,419967.0
2017-05-22 10:50:00,66.21,66.22,66.2,66.2,387951.0,51.4713,51.4791,51.4635,51.4635,387951.0
2017-05-22 11:00:00,66.21,66.21,66.17,66.2,418263.0,51.4713,51.4713,51.4402,51.4635,418263.0
2017-05-22 11:10:00,66.19,66.21,66.17,66.19,426833.0,51.4558,51.4713,51.4402,51.4558,426833.0
2017-05-22 11:20:00,66.2,66.2,66.13,66.14,320894.0,51.4635,51.4635,51.4091,51.4169,320894.0
2017-05-22 11:30:00,66.14,66.17,66.12,66.12,314320.0,51.4169,51.4402,51.4013,51.4013,314320.0
2017-05-22 11:40:00,66.13,66.15,66.11,66.12,151210.0,51.4091,51.4247,51.3936,51.4013,151210.0
2017-05-22 11:50:00,66.11,66.16,66.11,66.15,250394.0,51.3936,51.4324,51.3936,51.4247,250394.0
2017-05-22 12:00:00,66.16,66.18,66.15,66.16,204971.0,51.4324,51.448,51.4247,51.4324,204971.0
2017-05-22 12:10:00,66.16,66.2,66.16,66.17,141997.0,51.4324,51.4635,51.4324,51.4402,141997.0
2017-05-22 12:20:00,66.17,66.18,66.17,66.17,99695.0,51.4402,51.448,51.4402,51.4402,99695.0
2017-05-22 12:30:00,66.18,66.18,66.17,66.17,333090.0,51.448,51.448,51.4402,51.4402,333090.0
2017-05-22 12:40:00,66.18,66.18,66.16,66.17,135635.0,51.448,51.448,51.4324,51.4402,135635.0
2017-05-22 12:50:00,66.18,66.19,66.17,66.17,182365.0,51.448,51.4558,51.4402,51.4402,182365.0
2017-05-22 13:00:00,66.17,66.19,66.17,66.19,125661.0,51.4402,51.4558,51.4402,51.4558,125661.0
2017-05-22 13:10:00,66.19,66.22,66.19,66.2,232733.0,51.4558,51.4791,51.4558,51.4635,232733.0
2017-05-22 13:20:00,66.19,66.21,66.19,66.2,178941.0,51.4558,51.4713,51.4558,51.4635,178941.0
2017-05-22 13:30:00,66.2,66.21,66.2,66.2,216843.0,51.4635,51.4713,51.4635,51.4635,216843.0
2017-05-22 13:40:00,66.2,66.22,66.2,66.22,79445.0,51.4635,51.4791,51.4635,51.4791,79445.0
2017-05-22 13:50:00,66.22,66.22,66.2,66.2,146786.0,51.4791,51.4791,51.4635,51.4635,146786.0
2017-05-22 14:00:00,66.2,66.21,66.19,66.19,190120.0,51.4635,51.4713,51.4558,51.4558,190120.0
2017-05-22 14:10:00,66.2,66.21,66.19,66.2,223560.0,51.4635,51.4713,51.4558,51.4635,223560.0
2017-05-22 14:20:00,66.2,66.23,66.2,66.23,206871.0,51.4635,51.4869,51.4635,51.4869,206871.0
2017-05-22 14:30:00,66.22,66.23,66.21,66.22,245072.0,51.4791,51.4869,51.4713,51.4791,245072.0
2017-05-22 14:40:00,66.23,66.24,66.22,66.24,380512.0,51.4869,51.4946,51.4791,51.4946,380512.0
2017-05-22 14:50:00,66.24,66.24,66.2,66.22,429311.0,51.4946,51.4946,51.4635,51.4791,429311.0
2017-05-22 15:00:00,66.22,66.22,66.2,66.2,284701.0,51.4791,51.4791,51.4635,51.4635,284701.0
2017-05-22 15:10:00,66.2,66.21,66.2,66.21,138402.0,51.4635,51.4713,51.4635,51.4713,138402.0
2017-05-22 15:20:00,66.2,66.21,66.19,66.2,249913.0,51.4635,51.4713,51.4558,51.4635,249913.0
2017-05-22 15:30:00,66.2,66.22,66.19,66.22,1044966.0,51.4635,51.4791,51.4558,51.4791,1044966.0
2017-05-22 15:40:00,66.22,66.23,66.21,66.23,850859.0,51.4791,51.4869,51.4713,51.4869,850859.0
2017-05-22 15:50:00,66.23,66.24,66.19,66.2,1499432.0,51.4869,51.4946,51.4558,51.4635,1499432.0
2017-05-23 09:30:00,66.33,66.36,66.3,66.33,627755.0,51.5646,51.5879,51.5413,51.5646,627755.0
2017-05-23 09:40:00,66.33,66.34,66.24,66.25,243279.0,51.5646,51.5724,51.4946,51.5024,243279.0
2017-05-23 09:50:00,66.26,66.27,66.22,66.25,206239.0,51.5102,51.518,51.4791,51.5024,206239.0
2017-05-23 10:00:00,66.25,66.26,66.19,66.22,216510.0,51.5024,51.5102,51.4558,51.4791,216510.0
2017-05-23 10:10:00,66.23,66.24,66.19,66.2,205524.0,51.4869,51.4946,51.4558,51.4635,205524.0
2017-05-23 10:20:00,66.2,66.24,66.19,66.23,102717.0,51.4635,51.4946,51.4558,51.4869,102717.0
2017-05-23 10:30:00,66.22,66.26,66.19,66.2,156261.0,51.4791,51.5102,51.4558,51.4635,156261.0
2017-05-23 10:40:00,66.2,66.24,66.19,66.24,160004.0,51.4635,51.4946,51.4558,51.4946,160004.0
2017-05-23 10:50:00,66.25,66.29,66.24,66.27,156898.0,51.5024,51.5335,51.4946,51.518,156898.0
2017-05-23 11:00:00,66.27,66.3,66.25,66.28,616147.0,51.518,51.5413,51.5024,51.5257,616147.0
2017-05-23 11:10:00,66.27,66.31,66.27,66.31,155517.0,51.518,51.5491,51.518,51.5491,155517.0
2017-05-23 11:20:00,66.3,66.38,66.29,66.35,325919.0,51.5413,51.6035,51.5335,51.5801,325919.0
2017-05-23 11:30:00,66.36,66.37,66.3,66.33,707805.0,51.5879,51.5957,51.5413,51.5646,707805.0
2017-05-23 11:40:00,66.33,66.35,66.28,66.3,149935.0,51.5646,51.5801,51.5257,51.5413,149935.0
2017-05-23 11:50:00,66.29,66.3,66.19,66.2,478191.0,51.5335,51.5413,51.4558,51.4635,478191.0
2017-05-23 12:00:00,66.2,66.25,66.2,66.24,161876.0,51.4635,51.5024,51.4635,51.4946,161876.0
2017-05-23 12:10:00,66.24,66.25,66.21,66.22,58881.0,51.4946,51.5024,51.4713,51.4791,58881.0
2017-05-23 12:20:00,66.23,66.24,66.13,66.14,170334.0,51.4869,51.4946,51.4091,51.4169,170334.0
2017-05-23 12:30:00,66.14,66.15,66.12,66.14,141496.0,51.4169,51.4247,51.4013,51.4169,141496.0
2017-05-23 12:40:00,66.14,66.15,66.11,66.13,71143.0,51.4169,51.4247,51.3936,51.4091,71143.0
2017-05-23 12:50:00,66.13,66.15,66.12,66.15,74510.0,51.4091,51.4247,51.4013,51.4247,74510.0
2017-05-23 13:00:00,66.15,66.18,66.14,66.16,122715.0,51.4247,51.448,51.4169,51.4324,122715.0
2017-05-23 13:10:00,66.15,66.2,66.15,66.18,72927.0,51.4247,51.4635,51.4247,51.448,72927.0
2017-05-23 13:20:00,66.19,66.21,66.18,66.19,174076.0,51.4558,51.4713,51.448,51.4558,174076.0
2017-05-23 13:30:00,66.19,66.22,66.19,66.21,82313.0,51.4558,51.4791,51.4558,51.4713,82313.0
2017-05-23 13:40:00,66.21,66.22,66.18,66.18,56444.0,51.4713,51.4791,51.448,51.448,56444.0
2017-05-23 13:50:00,66.19,66.2,66.17,66.2,154606.0,51.4558,51.4635,51.4402,51.4635,154606.0
2017-05-23 14:00:00,66.19,66.2,66.18,66.19,88089.0,51.4558,51.4635,51.448,51.4558,88089.0
2017-05-23 14:10:00,66.19,66.19,66.17,66.18,206446.0,51.4558,51.4558,51.4402,51.448,206446.0
2017-05-23 14:20:00,66.17,66.2,66.17,66.17,81106.0,51.4402,51.4635,51.4402,51.4402,81106.0
2017-05-23 14:30:00,66.17,66.19,66.16,66.16,149189.0,51.4402,51.4558,51.4324,51.4324,149189.0
2017-05-23 14:40:00,66.17,66.19,66.16,66.17,548291.0,51.4402,51.4558,51.4324,51.4402,548291.0
2017-05-23 14:50:00,66.17,66.19,66.15,66.19,406490.0,51.4402,51.4558,51.4247,51.4558,406490.0
2017-05-23 15:00:00,66.19,66.19,66.16,66.18,269385.0,51.4558,51.4558,51.4324,51.448,269385.0
2017-05-23 15:10:00,66.18,66.19,66.15,66.16,124031.0,51.448,51.4558,51.4247,51.4324,124031.0
2017-05-23 15:20:00,66.16,66.16,66.12,66.13,124704.0,51.4324,51.4324,51.4013,51.4091,124704.0
2017-05-23 15:30:00,66.13,66.15,66.12,66.15,175838.0,51.4091,51.4247,51.4013,51.4247,175838.0
2017-05-23 15:40:00,66.15,66.15,66.12,66.13,253132.0,51.4247,51.4247,51.4013,51.4091,253132.0
2017-05-23 15:50:00,66.14,66.21,66.13,66.2,2427848.0,51.4169,51.4713,51.4091,51.4635,2427848.0
2017-05-24 09:30:00,66.02,66.04,66.0,66.0,411528.0,51.3236,51.3392,51.3081,51.3081,411528.0
2017-05-24 09:40:00,66.0,66.03,65.98,66.03,428035.0,51.3081,51.3314,51.2925,51.3314,428035.0
2017-05-24 09:50:00,66.03,66.07,66.03,66.06,382913.0,51.3314,51.3625,51.3314,51.3547,382913.0
2017-05-24 10:00:00,66.06,66.09,66.06,66.09,225606.0,51.3547,51.378,51.3547,51.378,225606.0
2017-05-24 10:10:00,66.09,66.11,66.08,66.09,226315.0,51.378,51.3936,51.3703,51.378,226315.0
2017-05-24 10:20:00,66.09,66.11,66.07,66.09,152546.0,51.378,51.3936,51.3625,51.378,152546.0
2017-05-24 10:30:00,66.09,66.11,66.07,66.07,362888.0,51.378,51.3936,51.3625,51.3625,362888.0
2017-05-24 10:40:00,66.07,66.1,66.07,66.07,115369.0,51.3625,51.3858,51.3625,51.3625,115369.0
2017-05-24 10:50:00,66.07,66.08,66.02,66.02,217270.0,51.3625,51.3703,51.3236,51.3236,217270.0
2017-05-24 11:00:00,66.02,66.04,65.99,66.0,280529.0,51.3236,51.3392,51.3003,51.3081,280529.0
2017-05-24 11:10:00,66.0,66.03,66.0,66.01,146960.0,51.3081,51.3314,51.3081,51.3158,146960.0
2017-05-24 11:20:00,66.02,66.02,65.99,66.0,1123690.0,51.3236,51.3236,51.3003,51.3081,1123690.0
2017-05-24 11:30:00,66.0,66.03,65.99,66.0,424332.0,51.3081,51.3314,51.3003,51.3081,424332.0
2017-05-24 11:40:00,66.0,66.01,65.99,66.01,202367.0,51.3081,51.3158,51.3003,51.3158,202367.0
2017-05-24 11:50:00,66.01,66.02,65.98,66.0,188202.0,51.3158,51.3236,51.2925,51.3081,188202.0
2017-05-24 12:00:00,66.0,66.01,65.99,65.99,69595.0,51.3081,51.3158,51.3003,51.3003,69595.0
2017-05-24 12:10:00,66.0,66.01,65.99,66.01,44382.0,51.3081,51.3158,51.3003,51.3158,44382.0
2017-05-24 12:20:00,66.01,66.03,66.0,66.02,173996.0,51.3158,51.3314,51.3081,51.3236,173996.0
2017-05-24 12:30:00,66.02,66.03,66.01,66.03,59526.0,51.3236,51.3314,51.3158,51.3314,59526.0
2017-05-24 12:40:00,66.03,66.03,66.02,66.03,128486.0,51.3314,51.3314,51.3236,51.3314,128486.0
2017-05-24 12:50:00,66.02,66.04,66.02,66.03,498768.0,51.3236,51.3392,51.3236,51.3314,498768.0
2017-05-24 13:00:00,66.03,66.05,66.01,66.05,193084.0,51.3314,51.3469,51.3158,51.3469,193084.0
2017-05-24 13:10:00,66.05,66.06,66.04,66.05,73033.0,51.3469,51.3547,51.3392,51.3469,73033.0
2017-05-24 13:20:00,66.04,66.05,66.03,66.03,94714.0,51.3392,51.3469,51.3314,51.3314,94714.0
2017-05-24 13:30:00,66.04,66.06,66.03,66.06,111492.0,51.3392,51.3547,51.3314,51.3547,111492.0
2017-05-24 13:40:00,66.06,66.07,66.05,66.06,94755.0,51.3547,51.3625,51.3469,51.3547,94755.0
2017-05-24 13:50:00,66.05,66.07,66.03,66.07,244914.0,51.3469,51.3625,51.3314,51.3625,244914.0
2017-05-24 14:00:00,66.06,66.18,66.03,66.15,776885.0,51.3547,51.448,51.3314,51.4247,776885.0
2017-05-24 14:10:00,66.16,66.17,66.1,66.17,306341.0,51.4324,51.4402,51.3858,51.4402,306341.0
2017-05-24 14:20:00,66.17,66.21,66.14,66.19,472107.0,51.4402,51.4713,51.4169,51.4558,472107.0
2017-05-24 14:30:00,66.19,66.19,66.13,66.13,315488.0,51.4558,51.4558,51.4091,51.4091,315488.0
2017-05-24 14:40:00,66.14,66.18,66.13,66.17,169532.0,51.4169,51.448,51.4091,51.4402,169532.0
2017-05-24 14:50:00,66.17,66.18,66.14,66.15,171776.0,51.4402,51.448,51.4169,51.4247,171776.0
2017-05-24 15:00:00,66.15,66.17,66.14,66.16,337410.0,51.4247,51.4402,51.4169,51.4324,337410.0
2017-05-24 15:10:00,66.16,66.19,66.15,66.19,177180.0,51.4324,51.4558,51.4247,51.4558,177180.0
2017-05-24 15:20:00,66.18,66.21,66.17,66.2,183874.0,51.448,51.4713,51.4402,51.4635,183874.0
2017-05-24 15:30:00,66.2,66.23,66.19,66.23,148102.0,51.4635,51.4869,51.4558,51.4869,148102.0
2017-05-24 15:40:00,66.23,66.24,66.2,66.2,293360.0,51.4869,51.4946,51.4635,51.4635,293360.0
2017-05-24 15:50:00,66.21,66.25,66.2,66.22,2275545.0,51.4713,51.5024,51.4635,51.4791,2275545.0
2017-05-25 09:30:00,66.24,66.28,66.23,66.26,851694.0,51.4946,51.5257,51.4869,51.5102,851694.0
2017-05-25 09:40:00,66.26,66.29,66.25,66.28,158779.0,51.5102,51.5335,51.5024,51.5257,158779.0
2017-05-25 09:50:00,66.29,66.34,66.28,66.3,150781.0,51.5335,51.5724,51.5257,51.5413,150781.0
2017-05-25 10:00:00,66.31,66.33,66.29,66.31,206902.0,51.5491,51.5646,51.5335,51.5491,206902.0
2017-05-25 10:10:00,66.31,66.34,66.3,66.31,185787.0,51.5491,51.5724,51.5413,51.5491,185787.0
2017-05-25 10:20:00,66.31,66.32,66.28,66.3,84785.0,51.5491,51.5568,51.5257,51.5413,84785.0
2017-05-25 10:30:00,66.3,66.32,66.27,66.29,176840.0,51.5413,51.5568,51.518,51.5335,176840.0
2017-05-25 10:40:00,66.29,66.31,66.28,66.3,707860.0,51.5335,51.5491,51.5257,51.5413,707860.0
2017-05-25 10:50:00,66.3,66.31,66.26,66.26,628942.0,51.5413,51.5491,51.5102,51.5102,628942.0
2017-05-25 11:00:00,66.26,66.3,66.24,66.3,387345.0,51.5102,51.5413,51.4946,51.5413,387345.0
2017-05-25 11:10:00,66.3,66.3,66.24,66.25,467202.0,51.5413,51.5413,51.4946,51.5024,467202.0
2017-05-25 11:20:00,66.25,66.27,66.2,66.25,873583.0,51.5024,51.518,51.4635,51.5024,873583.0
2017-05-25 11:30:00,66.25,66.29,66.2,66.2,675357.0,51.5024,51.5335,51.4635,51.4635,675357.0
2017-05-25 11:40:00,66.2,66.2,66.15,66.18,167189.0,51.4635,51.4635,51.4247,51.448,167189.0
2017-05-25 11:50:00,66.18,66.19,66.15,66.16,144870.0,51.448,51.4558,51.4247,51.4324,144870.0
2017-05-25 12:00:00,66.17,66.22,66.16,66.21,248417.0,51.4402,51.4791,51.4324,51.4713,248417.0
2017-05-25 12:10:00,66.22,66.22,66.17,66.2,145297.0,51.4791,51.4791,51.4402,51.4635,145297.0
2017-05-25 12:20:00,66.2,66.22,66.19,66.2,161447.0,51.4635,51.4791,51.4558,51.4635,161447.0
2017-05-25 12:30:00,66.2,66.26,66.2,66.23,172487.0,51.4635,51.5102,51.4635,51.4869,172487.0
2017-05-25 12:40:00,66.23,66.25,66.22,66.23,178503.0,51.4869,51.5024,51.4791,51.4869,178503.0
2017-05-25 12:50:00,66.23,66.24,66.21,66.23,109985.0,51.4869,51.4946,51.4713,51.4869,109985.0
2017-05-25 13:00:00,66.23,66.24,66.19,66.19,276400.0,51.4869,51.4946,51.4558,51.4558,276400.0
2017-05-25 13:10:00,66.19,66.2,66.17,66.18,66645.0,51.4558,51.4635,51.4402,51.448,66645.0
2017-05-25 13:20:00,66.18,66.2,66.16,66.19,50682.0,51.448,51.4635,51.4324,51.4558,50682.0
2017-05-25 13:30:00,66.19,66.19,66.15,66.17,90659.0,51.4558,51.4558,51.4247,51.4402,90659.0
2017-05-25 13:40:00,66.17,66.19,66.16,66.17,160305.0,51.4402,51.4558,51.4324,51.4402,160305.0
2017-05-25 13:50:00,66.18,66.21,66.16,66.2,223991.0,51.448,51.4713,51.4324,51.4635,223991.0
2017-05-25 14:00:00,66.2,66.21,66.19,66.19,134396.0,51.4635,51.4713,51.4558,51.4558,134396.0
2017-05-25 14:10:00,66.19,66.2,66.18,66.2,58057.0,51.4558,51.4635,51.448,51.4635,58057.0
2017-05-25 14:20:00,66.19,66.21,66.17,66.19,163744.0,51.4558,51.4713,51.4402,51.4558,163744.0
2017-05-25 14:30:00,66.18,66.21,66.18,66.21,171845.0,51.448,51.4713,51.448,51.4713,171845.0
2017-05-25 14:40:00,66.2,66.21,66.19,66.19,144028.0,51.4635,51.4713,51.4558,51.4558,144028.0
2017-05-25 14:50:00,66.2,66.22,66.19,66.2,78155.0,51.4635,51.4791,51.4558,51.4635,78155.0
2017-05-25 15:00:00,66.2,66.22,66.19,66.2,104688.0,51.4635,51.4791,51.4558,51.4635,104688.0
2017-05-25 15:10:00,66.21,66.23,66.2,66.23,159358.0,51.4713,51.4869,51.4635,51.4869,159358.0
2017-05-25 15:20:00,66.23,66.24,66.21,66.23,132228.0,51.4869,51.4946,51.4713,51.4869,132228.0
2017-05-25 15:30:00,66.22,66.24,66.21,66.23,128963.0,51.4791,51.4946,51.4713,51.4869,128963.0
2017-05-25 15:40:00,66.23,66.28,66.22,66.23,379089.0,51.4869,51.5257,51.4791,51.4869,379089.0
2017-05-25 15:50:00,66.23,66.24,66.19,66.23,2146408.0,51.4869,51.4946,51.4558,51.4869,2146408.0
2017-05-26 09:30:00,65.87,65.94,65.85,65.86,874944.0,51.207,51.2614,51.1915,51.1992,874944.0
2017-05-26 09:40:00,65.85,65.91,65.85,65.89,377568.0,51.1915,51.2381,51.1915,51.2225,377568.0
2017-05-26 09:50:00,65.88,65.93,65.88,65.91,272499.0,51.2148,51.2536,51.2148,51.2381,272499.0
2017-05-26 10:00:00,65.91,65.96,65.9,65.94,502664.0,51.2381,51.277,51.2303,51.2614,502664.0
2017-05-26 10:10:00,65.94,65.98,65.93,65.97,239920.0,51.2614,51.2925,51.2536,51.2847,239920.0
2017-05-26 10:20:00,65.98,65.99,65.95,65.95,392005.0,51.2925,51.3003,51.2692,51.2692,392005.0
2017-05-26 10:30:00,65.96,65.99,65.95,65.97,224499.0,51.277,51.3003,51.2692,51.2847,224499.0
2017-05-26 10:40:00,65.97,65.98,65.93,65.94,355100.0,51.2847,51.2925,51.2536,51.2614,355100.0
2017-05-26 10:50:00,65.95,65.96,65.92,65.93,263144.0,51.2692,51.277,51.2459,51.2536,263144.0
2017-05-26 11:00:00,65.94,65.96,65.92,65.96,308999.0,51.2614,51.277,51.2459,51.277,308999.0
2017-05-26 11:10:00,65.95,65.97,65.91,65.92,292947.0,51.2692,51.2847,51.2381,51.2459,292947.0
2017-05-26 11:20:00,65.92,65.97,65.91,65.97,398809.0,51.2459,51.2847,51.2381,51.2847,398809.0
2017-05-26 11:30:00,65.97,65.97,65.92,65.92,581157.0,51.2847,51.2847,51.2459,51.2459,581157.0
2017-05-26 11:40:00,65.92,65.93,65.88,65.91,334868.0,51.2459,51.2536,51.2148,51.2381,334868.0
2017-05-26 11:50:00,65.91,65.92,65.87,65.88,230255.0,51.2381,51.2459,51.207,51.2148,230255.0
2017-05-26 12:00:00,65.88,65.91,65.88,65.89,430284.0,51.2148,51.2381,51.2148,51.2225,430284.0
2017-05-26 12:10:00,65.89,65.9,65.87,65.89,558022.0,51.2225,51.2303,51.207,51.2225,558022.0
2017-05-26 12:20:00,65.89,65.89,65.87,65.88,578565.0,51.2225,51.2225,51.207,51.2148,578565.0
2017-05-26 12:30:00,65.88,65.9,65.86,65.9,294552.0,51.2148,51.2303,51.1992,51.2303,294552.0
2017-05-26 12:40:00,65.9,65.93,65.89,65.92,283803.0,51.2303,51.2536,51.2225,51.2459,283803.0
2017-05-26 12:50:00,65.92,65.94,65.91,65.93,325849.0,51.2459,51.2614,51.2381,51.2536,325849.0
2017-05-26 13:00:00,65.93,65.96,65.92,65.95,470988.0,51.2536,51.277,51.2459,51.2692,470988.0
2017-05-26 13:10:00,65.95,65.97,65.93,65.94,817873.0,51.2692,51.2847,51.2536,51.2614,817873.0
2017-05-26 13:20:00,65.94,65.96,65.93,65.95,281301.0,51.2614,51.277,51.2536,51.2692,281301.0
2017-05-26 13:30:00,65.95,65.96,65.94,65.95,299195.0,51.2692,51.277,51.2614,51.2692,299195.0
2017-05-26 13:40:00,65.95,65.96,65.93,65.94,353696.0,51.2692,51.277,51.2536,51.2614,353696.0
2017-05-26 13:50:00,65.94,65.95,65.92,65.94,374464.0,51.2614,51.2692,51.2459,51.2614,374464.0
2017-05-26 14:00:00,65.94,65.95,65.92,65.94,273836.0,51.2614,51.2692,51.2459,51.2614,273836.0
2017-05-26 14:10:00,65.94,65.95,65.93,65.94,242480.0,51.2614,51.2692,51.2536,51.2614,242480.0
2017-05-26 14:20:00,65.94,65.96,65.93,65.96,277208.0,51.2614,51.277,51.2536,51.277,277208.0
2017-05-26 14:30:00,65.95,65.97,65.95,65.97,477851.0,51.2692,51.2847,51.2692,51.2847,477851.0
2017-05-26 14:40:00,65.97,65.97,65.94,65.95,267146.0,51.2847,51.2847,51.2614,51.2692,267146.0
2017-05-26 14:50:00,65.95,65.97,65.94,65.96,233980.0,51.2692,51.2847,51.2614,51.277,233980.0
2017-05-26 15:00:00,65.96,65.98,65.95,65.95,343123.0,51.277,51.2925,51.2692,51.2692,343123.0
2017-05-26 15:10:00,65.95,65.97,65.95,65.95,316096.0,51.2692,51.2847,51.2692,51.2692,316096.0
2017-05-26 15:20:00,65.95,65.97,65.94,65.95,318358.0,51.2692,51.2847,51.2614,51.2692,318358.0
2017-05-26 15:30:00,65.96,65.99,65.95,65.97,1136910.0,51.277,51.3003,51.2692,51.2847,1136910.0
2017-05-26 15:40:00,65.98,65.98,65.96,65.97,425864.0,51.2925,51.2925,51.277,51.2847,425864.0
2017-05-26 15:50:00,65.97,66.06,65.96,66.05,7657131.0,51.2847,51.3547,51.277,51.3469,7657131.0
2017-05-30 09:30:00,65.85,65.93,65.85,65.92,463259.0,51.1915,51.2536,51.1915,51.2459,463259.0
2017-05-30 09:40:00,65.93,65.98,65.91,65.96,400304.0,51.2536,51.2925,51.2381,51.277,400304.0
2017-05-30 09:50:00,65.97,66.0,65.96,65.98,366666.0,51.2847,51.3081,51.277,51.2925,366666.0
2017-05-30 10:00:00,65.98,66.03,65.95,65.96,414450.0,51.2925,51.3314,51.2692,51.277,414450.0
2017-05-30 10:10:00,65.96,65.97,65.88,65.92,369019.0,51.277,51.2847,51.2148,51.2459,369019.0
2017-05-30 10:20:00,65.92,65.94,65.91,65.92,283597.0,51.2459,51.2614,51.2381,51.2459,283597.0
2017-05-30 10:30:00,65.93,65.96,65.92,65.94,363375.0,51.2536,51.277,51.2459,51.2614,363375.0
2017-05-30 10:40:00,65.94,65.97,65.93,65.95,553203.0,51.2614,51.2847,51.2536,51.2692,553203.0
2017-05-30 10:50:00,65.94,65.96,65.92,65.92,311646.0,51.2614,51.277,51.2459,51.2459,311646.0
2017-05-30 11:00:00,65.92,65.97,65.92,65.97,148898.0,51.2459,51.2847,51.2459,51.2847,148898.0
2017-05-30 11:10:00,65.97,65.97,65.95,65.97,87098.0,51.2847,51.2847,51.2692,51.2847,87098.0
2017-05-30 11:20:00,65.97,65.99,65.94,65.95,270611.0,51.2847,51.3003,51.2614,51.2692,270611.0
2017-05-30 11:30:00,65.95,65.99,65.94,65.99,289968.0,51.2692,51.3003,51.2614,51.3003,289968.0
2017-05-30 11:40:00,65.99,65.99,65.94,65.96,151827.0,51.3003,51.3003,51.2614,51.277,151827.0
2017-05-30 11:50:00,65.95,65.96,65.94,65.95,98672.0,51.2692,51.277,51.2614,51.2692,98672.0
2017-05-30 12:00:00,65.95,65.96,65.93,65.94,145948.0,51.2692,51.277,51.2536,51.2614,145948.0
2017-05-30 12:10:00,65.94,65.95,65.92,65.92,158076.0,51.2614,51.2692,51.2459,51.2459,158076.0
2017-05-30 12:20:00,65.92,65.94,65.92,65.93,197382.0,51.2459,51.2614,51.2459,51.2536,197382.0
2017-05-30 12:30:00,65.92,65.95,65.92,65.93,178798.0,51.2459,51.2692,51.2459,51.2536,178798.0
2017-05-30 12:40:00,65.93,65.94,65.92,65.92,65196.0,51.2536,51.2614,51.2459,51.2459,65196.0
2017-05-30 12:50:00,65.92,65.94,65.92,65.93,87003.0,51.2459,51.2614,51.2459,51.2536,87003.0
2017-05-30 13:00:00,65.93,65.95,65.93,65.95,83644.0,51.2536,51.2692,51.2536,51.2692,83644.0
2017-05-30 13:10:00,65.94,65.95,65.93,65.93,68632.0,51.2614,51.2692,51.2536,51.2536,68632.0
2017-05-30 13:20:00,65.93,65.94,65.91,65.92,137747.0,51.2536,51.2614,51.2381,51.2459,137747.0
2017-05-30 13:30:00,65.92,65.94,65.91,65.93,226369.0,51.2459,51.2614,51.2381,51.2536,226369.0
2017-05-30 13:40:00,65.94,65.95,65.93,65.94,144751.0,51.2614,51.2692,51.2536,51.2614,144751.0
2017-05-30 13:50:00,65.95,65.95,65.92,65.92,125913.0,51.2692,51.2692,51.2459,51.2459,125913.0
2017-05-30 14:00:00,65.92,65.95,65.92,65.94,168604.0,51.2459,51.2692,51.2459,51.2614,168604.0
2017-05-30 14:10:00,65.94,65.95,65.94,65.94,129656.0,51.2614,51.2692,51.2614,51.2614,129656.0
2017-05-30 14:20:00,65.95,65.95,65.94,65.95,91337.0,51.2692,51.2692,51.2614,51.2692,91337.0
2017-05-30 14:30:00,65.95,65.95,65.94,65.95,151336.0,51.2692,51.2692,51.2614,51.2692,151336.0
2017-05-30 14:40:00,65.95,65.98,65.94,65.97,149856.0,51.2692,51.2925,51.2614,51.2847,149856.0
2017-05-30 14:50:00,65.97,65.97,65.95,65.96,71307.0,51.2847,51.2847,51.2692,51.277,71307.0
2017-05-30 15:00:00,65.96,65.98,65.95,65.97,130403.0,51.277,51.2925,51.2692,51.2847,130403.0
2017-05-30 15:10:00,65.96,65.97,65.96,65.97,125192.0,51.277,51.2847,51.277,51.2847,125192.0
2017-05-30 15:20:00,65.96,65.97,65.95,65.95,165882.0,51.277,51.2847,51.2692,51.2692,165882.0
2017-05-30 15:30:00,65.96,65.97,65.94,65.95,307365.0,51.277,51.2847,51.2614,51.2692,307365.0
2017-05-30 15:40:00,65.94,65.95,65.93,65.93,197338.0,51.2614,51.2692,51.2536,51.2536,197338.0
2017-05-30 15:50:00,65.94,65.98,65.91,65.98,3174673.0,51.2614,51.2925,51.2381,51.2925,3174673.0
2017-05-31 09:30:00,66.32,66.34,66.29,66.34,715075.0,51.5568,51.5724,51.5335,51.5724,715075.0
2017-05-31 09:40:00,66.34,66.38,66.3,66.31,1220557.0,51.5724,51.6035,51.5413,51.5491,1220557.0
2017-05-31 09:50:00,66.31,66.34,66.19,66.2,1039140.0,51.5491,51.5724,51.4558,51.4635,1039140.0
2017-05-31 10:00:00,66.19,66.2,66.06,66.09,974286.0,51.4558,51.4635,51.3547,51.378,974286.0
2017-05-31 10:10:00,66.1,66.16,66.05,66.15,506112.0,51.3858,51.4324,51.3469,51.4247,506112.0
2017-05-31 10:20:00,66.15,66.16,66.09,66.14,424069.0,51.4247,51.4324,51.378,51.4169,424069.0
2017-05-31 10:30:00,66.14,66.2,66.12,66.16,182632.0,51.4169,51.4635,51.4013,51.4324,182632.0
2017-05-31 10:40:00,66.16,66.22,66.16,66.2,470018.0,51.4324,51.4791,51.4324,51.4635,470018.0
2017-05-31 10:50:00,66.2,66.35,66.19,66.34,635058.0,51.4635,51.5801,51.4558,51.5724,635058.0
2017-05-31 11:00:00,66.34,66.36,66.3,66.3,163746.0,51.5724,51.5879,51.5413,51.5413,163746.0
2017-05-31 11:10:00,66.3,66.31,66.21,66.23,632099.0,51.5413,51.5491,51.4713,51.4869,632099.0
2017-05-31 11:20:00,66.23,66.24,66.1,66.11,1871317.0,51.4869,51.4946,51.3858,51.3936,1871317.0
2017-05-31 11:30:00,66.11,66.12,66.02,66.06,2075018.0,51.3936,51.4013,51.3236,51.3547,2075018.0
2017-05-31 11:40:00,66.06,66.13,66.06,66.1,361158.0,51.3547,51.4091,51.3547,51.3858,361158.0
2017-05-31 11:50:00,66.09,66.16,66.08,66.15,550436.0,51.378,51.4324,51.3703,51.4247,550436.0
2017-05-31 12:00:00,66.15,66.17,66.13,66.15,221088.0,51.4247,51.4402,51.4091,51.4247,221088.0
2017-05-31 12:10:00,66.15,66.15,66.12,66.13,475857.0,51.4247,51.4247,51.4013,51.4091,475857.0
2017-05-31 12:20:00,66.13,66.13,66.11,66.12,208522.0,51.4091,51.4091,51.3936,51.4013,208522.0
2017-05-31 12:30:00,66.12,66.14,66.11,66.14,148820.0,51.4013,51.4169,51.3936,51.4169,148820.0
2017-05-31 12:40:00,66.14,66.17,66.14,66.16,365091.0,51.4169,51.4402,51.4169,51.4324,365091.0
2017-05-31 12:50:00,66.15,66.16,66.11,66.12,574859.0,51.4247,51.4324,51.3936,51.4013,574859.0
2017-05-31 13:00:00,66.12,66.17,66.12,66.16,451228.0,51.4013,51.4402,51.4013,51.4324,451228.0
2017-05-31 13:10:00,66.16,66.18,66.12,66.13,279257.0,51.4324,51.448,51.4013,51.4091,279257.0
2017-05-31 13:20:00,66.13,66.14,66.1,66.11,302527.0,51.4091,51.4169,51.3858,51.3936,302527.0
2017-05-31 13:30:00,66.11,66.11,66.09,66.1,218184.0,51.3936,51.3936,51.378,51.3858,218184.0
2017-05-31 13:40:00,66.1,66.11,66.09,66.11,606831.0,51.3858,51.3936,51.378,51.3936,606831.0
2017-05-31 13:50:00,66.11,66.16,66.1,66.14,261882.0,51.3936,51.4324,51.3858,51.4169,261882.0
2017-05-31 14:00:00,66.14,66.14,66.08,66.09,244683.0,51.4169,51.4169,51.3703,51.378,244683.0
2017-05-31 14:10:00,66.09,66.11,66.05,66.11,162076.0,51.378,51.3936,51.3469,51.3936,162076.0
2017-05-31 14:20:00,66.1,66.12,66.09,66.11,95131.0,51.3858,51.4013,51.378,51.3936,95131.0
2017-05-31 14:30:00,66.11,66.13,66.1,66.13,137518.0,51.3936,51.4091,51.3858,51.4091,137518.0
2017-05-31 14:40:00,66.13,66.14,66.12,66.12,166522.0,51.4091,51.4169,51.4013,51.4013,166522.0
2017-05-31 14:50:00,66.12,66.16,66.11,66.14,266191.0,51.4013,51.4324,51.3936,51.4169,266191.0
2017-05-31 15:00:00,66.15,66.17,66.08,66.09,3408190.0,51.4247,51.4402,51.3703,51.378,3408190.0
2017-05-31 15:10:00,66.08,66.12,66.08,66.11,127636.0,51.3703,51.4013,51.3703,51.3936,127636.0
2017-05-31 15:20:00,66.11,66.12,66.1,66.11,187077.0,51.3936,51.4013,51.3858,51.3936,187077.0
2017-05-31 15:30:00,66.11,66.12,66.1,66.11,237980.0,51.3936,51.4013,51.3858,51.3936,237980.0
2017-05-31 15:40:00,66.11,66.13,66.09,66.11,893832.0,51.3936,51.4091,51.378,51.3936,893832.0
2017-05-31 15:50:00,66.11,66.11,66.04,66.05,4540307.0,51.3936,51.3936,51.3392,51.3469,4540307.0
2017-06-01 09:30:00,66.31,66.33,66.27,66.31,678703.0,51.5491,51.5646,51.518,51.5491,678703.0
2017-06-01 09:40:00,66.31,66.37,66.3,66.36,256353.0,51.5491,51.5957,51.5413,51.5879,256353.0
2017-06-01 09:50:00,66.37,66.39,66.31,66.31,502980.0,51.5957,51.6112,51.5491,51.5491,502980.0
2017-06-01 10:00:00,66.31,66.38,66.29,66.3,1604802.0,51.5491,51.6035,51.5335,51.5413,1604802.0
2017-06-01 10:10:00,66.29,66.33,66.25,66.27,3906134.0,51.5335,51.5646,51.5024,51.518,3906134.0
2017-06-01 10:20:00,66.27,66.31,66.26,66.31,1172789.0,51.518,51.5491,51.5102,51.5491,1172789.0
2017-06-01 10:30:00,66.31,66.31,66.24,66.26,488935.0,51.5491,51.5491,51.4946,51.5102,488935.0
2017-06-01 10:40:00,66.26,66.3,66.25,66.28,859409.0,51.5102,51.5413,51.5024,51.5257,859409.0
2017-06-01 10:50:00,66.28,66.32,66.25,66.31,402866.0,51.5257,51.5568,51.5024,51.5491,402866.0
2017-06-01 11:00:00,66.32,66.35,66.3,66.34,533456.0,51.5568,51.5801,51.5413,51.5724,533456.0
2017-06-01 11:10:00,66.34,66.35,66.31,66.33,300399.0,51.5724,51.5801,51.5491,51.5646,300399.0
2017-06-01 11:20:00,66.33,66.35,66.32,66.34,653915.0,51.5646,51.5801,51.5568,51.5724,653915.0
2017-06-01 11:30:00,66.34,66.37,66.32,66.33,610464.0,51.5724,51.5957,51.5568,51.5646,610464.0
2017-06-01 11:40:00,66.33,66.35,66.32,66.34,473318.0,51.5646,51.5801,51.5568,51.5724,473318.0
2017-06-01 11:50:00,66.33,66.37,66.33,66.36,180269.0,51.5646,51.5957,51.5646,51.5879,180269.0
2017-06-01 12:00:00,66.37,66.39,66.36,66.38,202550.0,51.5957,51.6112,51.5879,51.6035,202550.0
2017-06-01 12:10:00,66.38,66.39,66.37,66.38,152880.0,51.6035,51.6112,51.5957,51.6035,152880.0
2017-06-01 12:20:00,66.38,66.39,66.34,66.37,468862.0,51.6035,51.6112,51.5724,51.5957,468862.0
2017-06-01 12:30:00,66.38,66.4,66.37,66.38,76447.0,51.6035,51.619,51.5957,51.6035,76447.0
2017-06-01 12:40:00,66.38,66.38,66.37,66.38,49420.0,51.6035,51.6035,51.5957,51.6035,49420.0
2017-06-01 12:50:00,66.38,66.44,66.37,66.42,128400.0,51.6035,51.6501,51.5957,51.6346,128400.0
2017-06-01 13:00:00,66.42,66.47,66.42,66.45,281973.0,51.6346,51.6734,51.6346,51.6579,281973.0
2017-06-01 13:10:00,66.45,66.47,66.45,66.46,106528.0,51.6579,51.6734,51.6579,51.6657,106528.0
2017-06-01 13:20:00,66.46,66.48,66.46,66.48,167244.0,51.6657,51.6812,51.6657,51.6812,167244.0
2017-06-01 13:30:00,66.47,66.48,66.45,66.45,77481.0,51.6734,51.6812,51.6579,51.6579,77481.0
2017-06-01 13:40:00,66.45,66.48,66.43,66.47,360229.0,51.6579,51.6812,51.6423,51.6734,360229.0
2017-06-01 13:50:00,66.47,66.48,66.45,66.47,161319.0,51.6734,51.6812,51.6579,51.6734,161319.0
2017-06-01 14:00:00,66.47,66.49,66.46,66.48,766609.0,51.6734,51.689,51.6657,51.6812,766609.0
2017-06-01 14:10:00,66.48,66.49,66.47,66.49,198116.0,51.6812,51.689,51.6734,51.689,198116.0
2017-06-01 14:20:00,66.49,66.5,66.48,66.48,181784.0,51.689,51.6968,51.6812,51.6812,181784.0
2017-06-01 14:30:00,66.48,66.49,66.47,66.48,213624.0,51.6812,51.689,51.6734,51.6812,213624.0
2017-06-01 14:40:00,66.48,66.51,66.48,66.5,376255.0,51.6812,51.7045,51.6812,51.6968,376255.0
2017-06-01 14:50:00,66.5,66.5,66.46,66.47,349776.0,51.6968,51.6968,51.6657,51.6734,349776.0
2017-06-01 15:00:00,66.47,66.48,66.45,66.45,233134.0,51.6734,51.6812,51.6579,51.6579,233134.0
2017-06-01 15:10:00,66.45,66.48,66.45,66.48,551077.0,51.6579,51.6812,51.6579,51.6812,551077.0
2017-06-01 15:20:00,66.48,66.49,66.46,66.47,227074.0,51.6812,51.689,51.6657,51.6734,227074.0
2017-06-01 15:30:00,66.47,66.49,66.46,66.47,399494.0,51.6734,51.689,51.6657,51.6734,399494.0
2017-06-01 15:40:00,66.47,66.49,66.46,66.48,627235.0,51.6734,51.689,51.6657,51.6812,627235.0
2017-06-01 15:50:00,66.48,66.5,66.46,66.49,2671454.0,51.6812,51.6968,51.6657,51.689,2671454.0
2017-06-02 09:30:00,66.96,67.01,66.93,66.93,1496258.0,52.0544,52.0932,52.031,52.031,1496258.0
2017-06-02 09:40:00,66.93,66.95,66.89,66.95,987318.0,52.031,52.0466,51.9999,52.0466,987318.0
2017-06-02 09:50:00,66.94,66.97,66.87,66.88,626787.0,52.0388,52.0621,51.9844,51.9922,626787.0
2017-06-02 10:00:00,66.89,66.94,66.86,66.92,527828.0,51.9999,52.0388,51.9766,52.0233,527828.0
2017-06-02 10:10:00,66.92,66.95,66.89,66.93,241501.0,52.0233,52.0466,51.9999,52.031,241501.0
2017-06-02 10:20:00,66.93,66.94,66.91,66.93,194426.0,52.031,52.0388,52.0155,52.031,194426.0
2017-06-02 10:30:00,66.93,66.97,66.93,66.97,507540.0,52.031,52.0621,52.031,52.0621,507540.0
2017-06-02 10:40:00,66.96,67.01,66.96,66.98,428840.0,52.0544,52.0932,52.0544,52.0699,428840.0
2017-06-02 10:50:00,66.99,67.04,66.98,67.03,213589.0,52.0777,52.1166,52.0699,52.1088,213589.0
2017-06-02 11:00:00,67.03,67.04,67.01,67.01,328561.0,52.1088,52.1166,52.0932,52.0932,328561.0
2017-06-02 11:10:00,67.02,67.03,67.01,67.01,381427.0,52.101,52.1088,52.0932,52.0932,381427.0
2017-06-02 11:20:00,67.02,67.03,66.99,67.01,543779.0,52.101,52.1088,52.0777,52.0932,543779.0
2017-06-02 11:30:00,67.02,67.08,67.01,67.08,817246.0,52.101,52.1476,52.0932,52.1476,817246.0
2017-06-02 11:40:00,67.08,67.09,67.07,67.08,405753.0,52.1476,52.1554,52.1399,52.1476,405753.0
2017-06-02 11:50:00,67.08,67.08,67.06,67.07,183303.0,52.1476,52.1476,52.1321,52.1399,183303.0
2017-06-02 12:00:00,67.07,67.08,67.05,67.07,518270.0,52.1399,52.1476,52.1243,52.1399,518270.0
2017-06-02 12:10:00,67.07,67.1,67.06,67.09,277409.0,52.1399,52.1632,52.1321,52.1554,277409.0
2017-06-02 12:20:00,67.1,67.13,67.09,67.11,261462.0,52.1632,52.1865,52.1554,52.171,261462.0
2017-06-02 12:30:00,67.11,67.11,67.07,67.08,141217.0,52.171,52.171,52.1399,52.1476,141217.0
2017-06-02 12:40:00,67.08,67.1,67.08,67.08,86586.0,52.1476,52.1632,52.1476,52.1476,86586.0
2017-06-02 12:50:00,67.09,67.11,67.08,67.11,147736.0,52.1554,52.171,52.1476,52.171,147736.0
2017-06-02 13:00:00,67.1,67.12,67.08,67.09,283475.0,52.1632,52.1787,52.1476,52.1554,283475.0
2017-06-02 13:10:00,67.09,67.1,67.08,67.09,75216.0,52.1554,52.1632,52.1476,52.1554,75216.0
2017-06-02 13:20:00,67.1,67.12,67.09,67.12,298780.0,52.1632,52.1787,52.1554,52.1787,298780.0
2017-06-02 13:30:00,67.12,67.14,67.11,67.13,155381.0,52.1787,52.1943,52.171,52.1865,155381.0
2017-06-02 13:40:00,67.13,67.14,67.12,67.13,155999.0,52.1865,52.1943,52.1787,52.1865,155999.0
2017-06-02 13:50:00,67.13,67.14,67.12,67.14,269398.0,52.1865,52.1943,52.1787,52.1943,269398.0
2017-06-02 14:00:00,67.14,67.14,67.13,67.13,173968.0,52.1943,52.1943,52.1865,52.1865,173968.0
2017-06-02 14:10:00,67.14,67.16,67.13,67.15,339569.0,52.1943,52.2098,52.1865,52.2021,339569.0
2017-06-02 14:20:00,67.15,67.16,67.13,67.13,146917.0,52.2021,52.2098,52.1865,52.1865,146917.0
2017-06-02 14:30:00,67.13,67.14,67.12,67.13,97613.0,52.1865,52.1943,52.1787,52.1865,97613.0
2017-06-02 14:40:00,67.13,67.14,67.13,67.14,190132.0,52.1865,52.1943,52.1865,52.1943,190132.0
2017-06-02 14:50:00,67.13,67.15,67.13,67.15,604397.0,52.1865,52.2021,52.1865,52.2021,604397.0
2017-06-02 15:00:00,67.14,67.17,67.14,67.16,291063.0,52.1943,52.2176,52.1943,52.2098,291063.0
2017-06-02 15:10:00,67.17,67.17,67.15,67.16,153340.0,52.2176,52.2176,52.2021,52.2098,153340.0
2017-06-02 15:20:00,67.16,67.2,67.16,67.19,123205.0,52.2098,52.2409,52.2098,52.2332,123205.0
2017-06-02 15:30:00,67.2,67.23,67.19,67.23,423471.0,52.2409,52.2643,52.2332,52.2643,423471.0
2017-06-02 15:40:00,67.22,67.24,67.17,67.17,650910.0,52.2565,52.272,52.2176,52.2176,650910.0
2017-06-02 15:50:00,67.18,67.22,67.17,67.21,3495434.0,52.2254,52.2565,52.2176,52.2487,3495434.0
2017-06-05 09:30:00,66.86,66.87,66.8,66.81,508845.0,51.9766,51.9844,51.93,51.9378,508845.0
2017-06-05 09:40:00,66.81,66.82,66.77,66.8,609608.0,51.9378,51.9455,51.9067,51.93,609608.0
2017-06-05 09:50:00,66.8,66.84,66.77,66.83,343397.0,51.93,51.9611,51.9067,51.9533,343397.0
2017-06-05 10:00:00,66.84,66.89,66.83,66.86,189824.0,51.9611,51.9999,51.9533,51.9766,189824.0
2017-06-05 10:10:00,66.87,66.89,66.85,66.86,218111.0,51.9844,51.9999,51.9688,51.9766,218111.0
2017-06-05 10:20:00,66.86,66.89,66.84,66.88,137086.0,51.9766,51.9999,51.9611,51.9922,137086.0
2017-06-05 10:30:00,66.88,66.88,66.85,66.86,214278.0,51.9922,51.9922,51.9688,51.9766,214278.0
2017-06-05 10:40:00,66.86,66.88,66.85,66.88,361677.0,51.9766,51.9922,51.9688,51.9922,361677.0
2017-06-05 10:50:00,66.88,66.88,66.86,66.86,93368.0,51.9922,51.9922,51.9766,51.9766,93368.0
2017-06-05 11:00:00,66.87,66.87,66.81,66.82,263323.0,51.9844,51.9844,51.9378,51.9455,263323.0
2017-06-05 11:10:00,66.83,66.85,66.82,66.84,189113.0,51.9533,51.9688,51.9455,51.9611,189113.0
2017-06-05 11:20:00,66.84,66.85,66.79,66.8,273311.0,51.9611,51.9688,51.9222,51.93,273311.0
2017-06-05 11:30:00,66.8,66.82,66.77,66.81,361293.0,51.93,51.9455,51.9067,51.9378,361293.0
2017-06-05 11:40:00,66.81,66.82,66.8,66.81,125301.0,51.9378,51.9455,51.93,51.9378,125301.0
2017-06-05 11:50:00,66.81,66.82,66.8,66.81,260790.0,51.9378,51.9455,51.93,51.9378,260790.0
2017-06-05 12:00:00,66.81,66.85,66.81,66.84,568294.0,51.9378,51.9688,51.9378,51.9611,568294.0
2017-06-05 12:10:00,66.84,66.85,66.83,66.84,128265.0,51.9611,51.9688,51.9533,51.9611,128265.0
2017-06-05 12:20:00,66.84,66.85,66.84,66.85,61127.0,51.9611,51.9688,51.9611,51.9688,61127.0
2017-06-05 12:30:00,66.84,66.85,66.83,66.84,314717.0,51.9611,51.9688,51.9533,51.9611,314717.0
2017-06-05 12:40:00,66.84,66.85,66.84,66.84,146397.0,51.9611,51.9688,51.9611,51.9611,146397.0
2017-06-05 12:50:00,66.84,66.85,66.84,66.84,81595.0,51.9611,51.9688,51.9611,51.9611,81595.0
2017-06-05 13:00:00,66.84,66.87,66.84,66.87,41378.0,51.9611,51.9844,51.9611,51.9844,41378.0
2017-06-05 13:10:00,66.87,66.88,66.86,66.88,78797.0,51.9844,51.9922,51.9766,51.9922,78797.0
2017-06-05 13:20:00,66.87,66.9,66.87,66.89,89952.0,51.9844,52.0077,51.9844,51.9999,89952.0
2017-06-05 13:30:00,66.9,66.9,66.87,66.89,121841.0,52.0077,52.0077,51.9844,51.9999,121841.0
2017-06-05 13:40:00,66.9,66.9,66.88,66.89,141103.0,52.0077,52.0077,51.9922,51.9999,141103.0
2017-06-05 13:50:00,66.89,66.89,66.88,66.89,100715.0,51.9999,51.9999,51.9922,51.9999,100715.0
2017-06-05 14:00:00,66.88,66.89,66.86,66.87,133643.0,51.9922,51.9999,51.9766,51.9844,133643.0
2017-06-05 14:10:00,66.87,66.87,66.86,66.86,85285.0,51.9844,51.9844,51.9766,51.9766,85285.0
2017-06-05 14:20:00,66.86,66.86,66.84,66.86,213213.0,51.9766,51.9766,51.9611,51.9766,213213.0
2017-06-05 14:30:00,66.86,66.86,66.85,66.86,142212.0,51.9766,51.9766,51.9688,51.9766,142212.0
2017-06-05 14:40:00,66.86,66.87,66.85,66.87,146781.0,51.9766,51.9844,51.9688,51.9844,146781.0
2017-06-05 14:50:00,66.86,66.87,66.86,66.87,195029.0,51.9766,51.9844,51.9766,51.9844,195029.0
2017-06-05 15:00:00,66.87,66.87,66.86,66.86,281717.0,51.9844,51.9844,51.9766,51.9766,281717.0
2017-06-05 15:10:00,66.86,66.87,66.85,66.86,152031.0,51.9766,51.9844,51.9688,51.9766,152031.0
2017-06-05 15:20:00,66.86,66.87,66.85,66.87,107685.0,51.9766,51.9844,51.9688,51.9844,107685.0
2017-06-05 15:30:00,66.87,66.88,66.86,66.87,165206.0,51.9844,51.9922,51.9766,51.9844,165206.0
2017-06-05 15:40:00,66.87,66.88,66.85,66.86,442542.0,51.9844,51.9922,51.9688,51.9766,442542.0
2017-06-05 15:50:00,66.86,66.87,66.83,66.87,2284562.0,51.9766,51.9844,51.9533,51.9844,2284562.0
2017-06-06 09:30:00,66.59,66.61,66.56,66.59,633104.0,51.7667,51.7823,51.7434,51.7667,633104.0
2017-06-06 09:40:00,66.59,66.63,66.57,66.62,620639.0,51.7667,51.7978,51.7512,51.79,620639.0
2017-06-06 09:50:00,66.62,66.67,66.61,66.66,333653.0,51.79,51.8289,51.7823,51.8211,333653.0
2017-06-06 10:00:00,66.66,66.67,66.62,66.65,336109.0,51.8211,51.8289,51.79,51.8134,336109.0
2017-06-06 10:10:00,66.65,66.68,66.65,66.67,107648.0,51.8134,51.8367,51.8134,51.8289,107648.0
2017-06-06 10:20:00,66.67,66.71,66.66,66.69,148961.0,51.8289,51.86,51.8211,51.8445,148961.0
2017-06-06 10:30:00,66.69,66.7,66.63,66.65,266591.0,51.8445,51.8522,51.7978,51.8134,266591.0
2017-06-06 10:40:00,66.64,66.67,66.63,66.66,193425.0,51.8056,51.8289,51.7978,51.8211,193425.0
2017-06-06 10:50:00,66.65,66.66,66.62,66.63,232707.0,51.8134,51.8211,51.79,51.7978,232707.0
2017-06-06 11:00:00,66.63,66.65,66.62,66.63,183597.0,51.7978,51.8134,51.79,51.7978,183597.0
2017-06-06 11:10:00,66.63,66.68,66.63,66.67,333063.0,51.7978,51.8367,51.7978,51.8289,333063.0
2017-06-06 11:20:00,66.67,66.68,66.62,66.64,726632.0,51.8289,51.8367,51.79,51.8056,726632.0
2017-06-06 11:30:00,66.64,66.69,66.64,66.69,454897.0,51.8056,51.8445,51.8056,51.8445,454897.0
2017-06-06 11:40:00,66.69,66.71,66.68,66.68,99089.0,51.8445,51.86,51.8367,51.8367,99089.0
2017-06-06 11:50:00,66.68,66.7,66.67,66.68,93473.0,51.8367,51.8522,51.8289,51.8367,93473.0
2017-06-06 12:00:00,66.68,66.69,66.67,66.67,39331.0,51.8367,51.8445,51.8289,51.8289,39331.0
2017-06-06 12:10:00,66.68,66.69,66.67,66.68,98981.0,51.8367,51.8445,51.8289,51.8367,98981.0
2017-06-06 12:20:00,66.67,66.69,66.66,66.67,140958.0,51.8289,51.8445,51.8211,51.8289,140958.0
2017-06-06 12:30:00,66.67,66.68,66.65,66.66,123905.0,51.8289,51.8367,51.8134,51.8211,123905.0
2017-06-06 12:40:00,66.66,66.67,66.65,66.66,75122.0,51.8211,51.8289,51.8134,51.8211,75122.0
2017-06-06 12:50:00,66.67,66.67,66.65,66.66,117765.0,51.8289,51.8289,51.8134,51.8211,117765.0
2017-06-06 13:00:00,66.66,66.67,66.65,66.67,57521.0,51.8211,51.8289,51.8134,51.8289,57521.0
2017-06-06 13:10:00,66.67,66.67,66.65,66.66,115481.0,51.8289,51.8289,51.8134,51.8211,115481.0
2017-06-06 13:20:00,66.67,66.67,66.64,66.65,77983.0,51.8289,51.8289,51.8056,51.8134,77983.0
2017-06-06 13:30:00,66.65,66.65,66.59,66.62,333069.0,51.8134,51.8134,51.7667,51.79,333069.0
2017-06-06 13:40:00,66.62,66.62,66.6,66.61,74632.0,51.79,51.79,51.7745,51.7823,74632.0
2017-06-06 13:50:00,66.62,66.64,66.61,66.64,277007.0,51.79,51.8056,51.7823,51.8056,277007.0
2017-06-06 14:00:00,66.64,66.65,66.62,66.64,72916.0,51.8056,51.8134,51.79,51.8056,72916.0
2017-06-06 14:10:00,66.64,66.67,66.63,66.66,149044.0,51.8056,51.8289,51.7978,51.8211,149044.0
2017-06-06 14:20:00,66.66,66.66,66.64,66.65,61954.0,51.8211,51.8211,51.8056,51.8134,61954.0
2017-06-06 14:30:00,66.65,66.67,66.64,66.65,176811.0,51.8134,51.8289,51.8056,51.8134,176811.0
2017-06-06 14:40:00,66.66,66.68,66.65,66.67,99375.0,51.8211,51.8367,51.8134,51.8289,99375.0
2017-06-06 14:50:00,66.68,66.68,66.66,66.66,98918.0,51.8367,51.8367,51.8211,51.8211,98918.0
2017-06-06 15:00:00,66.66,66.68,66.65,66.67,132095.0,51.8211,51.8367,51.8134,51.8289,132095.0
2017-06-06 15:10:00,66.67,66.67,66.64,66.66,161709.0,51.8289,51.8289,51.8056,51.8211,161709.0
2017-06-06 15:20:00,66.66,66.67,66.63,66.65,97893.0,51.8211,51.8289,51.7978,51.8134,97893.0
2017-06-06 15:30:00,66.65,66.65,66.6,66.63,447113.0,51.8134,51.8134,51.7745,51.7978,447113.0
2017-06-06 15:40:00,66.62,66.65,66.61,66.62,128934.0,51.79,51.8134,51.7823,51.79,128934.0
2017-06-06 15:50:00,66.62,66.67,66.61,66.66,1528972.0,51.79,51.8289,51.7823,51.8211,1528972.0
2017-06-07 09:30:00,66.77,66.78,66.72,66.77,524428.0,51.9067,51.9144,51.8678,51.9067,524428.0
2017-06-07 09:40:00,66.77,66.79,66.76,66.78,160558.0,51.9067,51.9222,51.8989,51.9144,160558.0
2017-06-07 09:50:00,66.78,66.85,66.77,66.84,413705.0,51.9144,51.9688,51.9067,51.9611,413705.0
2017-06-07 10:00:00,66.84,66.88,66.83,66.84,113258.0,51.9611,51.9922,51.9533,51.9611,113258.0
2017-06-07 10:10:00,66.84,66.85,66.8,66.81,125524.0,51.9611,51.9688,51.93,51.9378,125524.0
2017-06-07 10:20:00,66.81,66.81,66.77,66.78,123182.0,51.9378,51.9378,51.9067,51.9144,123182.0
2017-06-07 10:30:00,66.77,66.78,66.65,66.7,780017.0,51.9067,51.9144,51.8134,51.8522,780017.0
2017-06-07 10:40:00,66.69,66.73,66.66,66.69,409720.0,51.8445,51.8756,51.8211,51.8445,409720.0
2017-06-07 10:50:00,66.69,66.71,66.66,66.7,152843.0,51.8445,51.86,51.8211,51.8522,152843.0
2017-06-07 11:00:00,66.7,66.74,66.69,66.73,81935.0,51.8522,51.8833,51.8445,51.8756,81935.0
2017-06-07 11:10:00,66.73,66.75,66.7,66.72,124926.0,51.8756,51.8911,51.8522,51.8678,124926.0
2017-06-07 11:20:00,66.72,66.72,66.56,66.58,305424.0,51.8678,51.8678,51.7434,51.759,305424.0
2017-06-07 11:30:00,66.58,66.6,66.54,66.55,201574.0,51.759,51.7745,51.7279,51.7356,201574.0
2017-06-07 11:40:00,66.56,66.56,66.54,66.54,129670.0,51.7434,51.7434,51.7279,51.7279,129670.0
2017-06-07 11:50:00,66.54,66.55,66.5,66.54,163715.0,51.7279,51.7356,51.6968,51.7279,163715.0
2017-06-07 12:00:00,66.53,66.54,66.46,66.46,108544.0,51.7201,51.7279,51.6657,51.6657,108544.0
2017-06-07 12:10:00,66.46,66.48,66.45,66.47,127930.0,51.6657,51.6812,51.6579,51.6734,127930.0
2017-06-07 12:20:00,66.47,66.5,66.46,66.47,139622.0,51.6734,51.6968,51.6657,51.6734,139622.0
2017-06-07 12:30:00,66.46,66.5,66.46,66.48,99479.0,51.6657,51.6968,51.6657,51.6812,99479.0
2017-06-07 12:40:00,66.48,66.51,66.47,66.48,195222.0,51.6812,51.7045,51.6734,51.6812,195222.0
2017-06-07 12:50:00,66.48,66.54,66.45,66.53,274718.0,51.6812,51.7279,51.6579,51.7201,274718.0
2017-06-07 13:00:00,66.53,66.58,66.53,66.56,196666.0,51.7201,51.759,51.7201,51.7434,196666.0
2017-06-07 13:10:00,66.57,66.58,66.56,66.57,48585.0,51.7512,51.759,51.7434,51.7512,48585.0
2017-06-07 13:20:00,66.58,66.59,66.55,66.57,884601.0,51.759,51.7667,51.7356,51.7512,884601.0
2017-06-07 13:30:00,66.56,66.57,66.55,66.56,117433.0,51.7434,51.7512,51.7356,51.7434,117433.0
2017-06-07 13:40:00,66.56,66.58,66.54,66.58,412109.0,51.7434,51.759,51.7279,51.759,412109.0
2017-06-07 13:50:00,66.58,66.61,66.57,66.58,157570.0,51.759,51.7823,51.7512,51.759,157570.0
2017-06-07 14:00:00,66.59,66.6,66.57,66.58,473748.0,51.7667,51.7745,51.7512,51.759,473748.0
2017-06-07 14:10:00,66.58,66.59,66.57,66.59,157313.0,51.759,51.7667,51.7512,51.7667,157313.0
2017-06-07 14:20:00,66.59,66.59,66.57,66.58,92411.0,51.7667,51.7667,51.7512,51.759,92411.0
2017-06-07 14:30:00,66.58,66.59,66.56,66.58,190286.0,51.759,51.7667,51.7434,51.759,190286.0
2017-06-07 14:40:00,66.58,66.61,66.57,66.6,159634.0,51.759,51.7823,51.7512,51.7745,159634.0
2017-06-07 14:50:00,66.6,66.61,66.58,66.59,243046.0,51.7745,51.7823,51.759,51.7667,243046.0
2017-06-07 15:00:00,66.59,66.6,66.56,66.59,228295.0,51.7667,51.7745,51.7434,51.7667,228295.0
2017-06-07 15:10:00,66.59,66.6,66.58,66.59,130900.0,51.7667,51.7745,51.759,51.7667,130900.0
2017-06-07 15:20:00,66.59,66.62,66.59,66.61,142790.0,51.7667,51.79,51.7667,51.7823,142790.0
2017-06-07 15:30:00,66.61,66.62,66.6,66.62,136394.0,51.7823,51.79,51.7745,51.79,136394.0
2017-06-07 15:40:00,66.61,66.69,66.6,66.69,1450440.0,51.7823,51.8445,51.7745,51.8445,1450440.0
2017-06-07 15:50:00,66.69,66.71,66.67,66.68,3278154.0,51.8445,51.86,51.8289,51.8367,3278154.0
2017-06-08 09:30:00,66.42,66.44,66.38,66.4,449863.0,51.6346,51.6501,51.6035,51.619,449863.0
2017-06-08 09:40:00,66.4,66.45,66.38,66.41,640112.0,51.619,51.6579,51.6035,51.6268,640112.0
2017-06-08 09:50:00,66.4,66.41,66.34,66.39,505137.0,51.619,51.6268,51.5724,51.6112,505137.0
2017-06-08 10:00:00,66.39,66.45,66.36,66.41,514610.0,51.6112,51.6579,51.5879,51.6268,514610.0
2017-06-08 10:10:00,66.41,66.45,66.38,66.44,173011.0,51.6268,51.6579,51.6035,51.6501,173011.0
2017-06-08 10:20:00,66.45,66.45,66.34,66.4,289240.0,51.6579,51.6579,51.5724,51.619,289240.0
2017-06-08 10:30:00,66.4,66.47,66.4,66.45,125730.0,51.619,51.6734,51.619,51.6579,125730.0
2017-06-08 10:40:00,66.45,66.48,66.42,66.43,152438.0,51.6579,51.6812,51.6346,51.6423,152438.0
2017-06-08 10:50:00,66.43,66.45,66.41,66.43,215752.0,51.6423,51.6579,51.6268,51.6423,215752.0
2017-06-08 11:00:00,66.43,66.47,66.42,66.45,229992.0,51.6423,51.6734,51.6346,51.6579,229992.0
2017-06-08 11:10:00,66.45,66.48,66.44,66.48,215802.0,51.6579,51.6812,51.6501,51.6812,215802.0
2017-06-08 11:20:00,66.48,66.49,66.44,66.44,622644.0,51.6812,51.689,51.6501,51.6501,622644.0
2017-06-08 11:30:00,66.45,66.46,66.42,66.44,506381.0,51.6579,51.6657,51.6346,51.6501,506381.0
2017-06-08 11:40:00,66.45,66.47,66.43,66.45,531712.0,51.6579,51.6734,51.6423,51.6579,531712.0
2017-06-08 11:50:00,66.45,66.46,66.42,66.44,220659.0,51.6579,51.6657,51.6346,51.6501,220659.0
2017-06-08 12:00:00,66.45,66.45,66.42,66.43,101924.0,51.6579,51.6579,51.6346,51.6423,101924.0
2017-06-08 12:10:00,66.44,66.46,66.41,66.46,91349.0,51.6501,51.6657,51.6268,51.6657,91349.0
2017-06-08 12:20:00,66.45,66.49,66.45,66.48,136896.0,51.6579,51.689,51.6579,51.6812,136896.0
2017-06-08 12:30:00,66.47,66.51,66.47,66.5,51068.0,51.6734,51.7045,51.6734,51.6968,51068.0
2017-06-08 12:40:00,66.49,66.5,66.47,66.49,120876.0,51.689,51.6968,51.6734,51.689,120876.0
2017-06-08 12:50:00,66.49,66.54,66.48,66.54,298632.0,51.689,51.7279,51.6812,51.7279,298632.0
2017-06-08 13:00:00,66.54,66.54,66.48,66.48,180039.0,51.7279,51.7279,51.6812,51.6812,180039.0
2017-06-08 13:10:00,66.48,66.49,66.46,66.47,552923.0,51.6812,51.689,51.6657,51.6734,552923.0
2017-06-08 13:20:00,66.47,66.48,66.42,66.43,347565.0,51.6734,51.6812,51.6346,51.6423,347565.0
2017-06-08 13:30:00,66.42,66.46,66.42,66.43,58120.0,51.6346,51.6657,51.6346,51.6423,58120.0
2017-06-08 13:40:00,66.44,66.47,66.43,66.47,78172.0,51.6501,51.6734,51.6423,51.6734,78172.0
2017-06-08 13:50:00,66.46,66.5,66.46,66.5,141043.0,51.6657,51.6968,51.6657,51.6968,141043.0
2017-06-08 14:00:00,66.5,66.5,66.46,66.49,435361.0,51.6968,51.6968,51.6657,51.689,435361.0
2017-06-08 14:10:00,66.49,66.49,66.45,66.47,96397.0,51.689,51.689,51.6579,51.6734,96397.0
2017-06-08 14:20:00,66.47,66.48,66.43,66.44,96289.0,51.6734,51.6812,51.6423,51.6501,96289.0
2017-06-08 14:30:00,66.44,66.47,66.43,66.46,136403.0,51.6501,51.6734,51.6423,51.6657,136403.0
2017-06-08 14:40:00,66.46,66.47,66.42,66.46,150179.0,51.6657,51.6734,51.6346,51.6657,150179.0
2017-06-08 14:50:00,66.46,66.47,66.43,66.46,95542.0,51.6657,51.6734,51.6423,51.6657,95542.0
2017-06-08 15:00:00,66.46,66.5,66.45,66.49,228019.0,51.6657,51.6968,51.6579,51.689,228019.0
2017-06-08 15:10:00,66.5,66.5,66.46,66.48,164037.0,51.6968,51.6968,51.6657,51.6812,164037.0
2017-06-08 15:20:00,66.48,66.5,66.46,66.5,96614.0,51.6812,51.6968,51.6657,51.6968,96614.0
2017-06-08 15:30:00,66.5,66.51,66.47,66.5,243476.0,51.6968,51.7045,51.6734,51.6968,243476.0
2017-06-08 15:40:00,66.5,66.53,66.48,66.53,401244.0,51.6968,51.7201,51.6812,51.7201,401244.0
2017-06-08 15:50:00,66.53,66.57,66.51,66.56,1195736.0,51.7201,51.7512,51.7045,51.7434,1195736.0
2017-06-09 09:30:00,66.22,66.26,66.21,66.22,1185907.0,51.4791,51.5102,51.4713,51.4791,1185907.0
2017-06-09 09:40:00,66.22,66.28,66.21,66.27,816183.0,51.4791,51.5257,51.4713,51.518,816183.0
2017-06-09 09:50:00,66.27,66.3,66.24,66.27,302731.0,51.518,51.5413,51.4946,51.518,302731.0
2017-06-09 10:00:00,66.28,66.35,66.27,66.35,374788.0,51.5257,51.5801,51.518,51.5801,374788.0
2017-06-09 10:10:00,66.34,66.38,66.34,66.35,530793.0,51.5724,51.6035,51.5724,51.5801,530793.0
2017-06-09 10:20:00,66.34,66.38,66.33,66.36,200244.0,51.5724,51.6035,51.5646,51.5879,200244.0
2017-06-09 10:30:00,66.37,66.39,66.36,66.36,331479.0,51.5957,51.6112,51.5879,51.5879,331479.0
2017-06-09 10:40:00,66.36,66.37,66.34,66.36,206776.0,51.5879,51.5957,51.5724,51.5879,206776.0
2017-06-09 10:50:00,66.36,66.39,66.36,66.39,183104.0,51.5879,51.6112,51.5879,51.6112,183104.0
2017-06-09 11:00:00,66.39,66.45,66.38,66.44,391004.0,51.6112,51.6579,51.6035,51.6501,391004.0
2017-06-09 11:10:00,66.44,66.44,66.41,66.44,80792.0,51.6501,51.6501,51.6268,51.6501,80792.0
2017-06-09 11:20:00,66.43,66.45,66.38,66.41,274162.0,51.6423,51.6579,51.6035,51.6268,274162.0
2017-06-09 11:30:00,66.42,66.46,66.4,66.42,304687.0,51.6346,51.6657,51.619,51.6346,304687.0
2017-06-09 11:40:00,66.41,66.46,66.41,66.45,618465.0,51.6268,51.6657,51.6268,51.6579,618465.0
2017-06-09 11:50:00,66.45,66.46,66.42,66.43,135286.0,51.6579,51.6657,51.6346,51.6423,135286.0
2017-06-09 12:00:00,66.43,66.46,66.41,66.45,104595.0,51.6423,51.6657,51.6268,51.6579,104595.0
2017-06-09 12:10:00,66.45,66.46,66.42,66.43,82839.0,51.6579,51.6657,51.6346,51.6423,82839.0
2017-06-09 12:20:00,66.43,66.44,66.38,66.4,213693.0,51.6423,51.6501,51.6035,51.619,213693.0
2017-06-09 12:30:00,66.4,66.41,66.36,66.38,176818.0,51.619,51.6268,51.5879,51.6035,176818.0
2017-06-09 12:40:00,66.38,66.4,66.36,66.39,92083.0,51.6035,51.619,51.5879,51.6112,92083.0
2017-06-09 12:50:00,66.39,66.44,66.39,66.43,293598.0,51.6112,51.6501,51.6112,51.6423,293598.0
2017-06-09 13:00:00,66.42,66.45,66.41,66.42,102625.0,51.6346,51.6579,51.6268,51.6346,102625.0
2017-06-09 13:10:00,66.41,66.42,66.35,66.38,346183.0,51.6268,51.6346,51.5801,51.6035,346183.0
2017-06-09 13:20:00,66.38,66.39,66.36,66.39,149016.0,51.6035,51.6112,51.5879,51.6112,149016.0
2017-06-09 13:30:00,66.39,66.39,66.34,66.35,353807.0,51.6112,51.6112,51.5724,51.5801,353807.0
2017-06-09 13:40:00,66.34,66.36,66.3,66.3,197044.0,51.5724,51.5879,51.5413,51.5413,197044.0
2017-06-09 13:50:00,66.31,66.31,66.23,66.24,216145.0,51.5491,51.5491,51.4869,51.4946,216145.0
2017-06-09 14:00:00,66.24,66.29,66.23,66.27,348455.0,51.4946,51.5335,51.4869,51.518,348455.0
2017-06-09 14:10:00,66.27,66.28,66.24,66.27,352082.0,51.518,51.5257,51.4946,51.518,352082.0
2017-06-09 14:20:00,66.27,66.29,66.26,66.27,585021.0,51.518,51.5335,51.5102,51.518,585021.0
2017-06-09 14:30:00,66.26,66.27,66.17,66.2,367998.0,51.5102,51.518,51.4402,51.4635,367998.0
2017-06-09 14:40:00,66.2,66.2,66.08,66.08,1089180.0,51.4635,51.4635,51.3703,51.3703,1089180.0
2017-06-09 14:50:00,66.08,66.14,66.06,66.07,924780.0,51.3703,51.4169,51.3547,51.3625,924780.0
2017-06-09 15:00:00,66.07,66.17,66.06,66.17,698537.0,51.3625,51.4402,51.3547,51.4402,698537.0
2017-06-09 15:10:00,66.16,66.21,66.13,66.2,272531.0,51.4324,51.4713,51.4091,51.4635,272531.0
2017-06-09 15:20:00,66.2,66.25,66.17,66.24,423076.0,51.4635,51.5024,51.4402,51.4946,423076.0
2017-06-09 15:30:00,66.25,66.25,66.16,66.17,594733.0,51.5024,51.5024,51.4324,51.4402,594733.0
2017-06-09 15:40:00,66.17,66.2,66.14,66.2,879528.0,51.4402,51.4635,51.4169,51.4635,879528.0
2017-06-09 15:50:00,66.2,66.31,66.19,66.3,3338086.0,51.4635,51.5491,51.4558,51.5413,3338086.0
2017-06-12 09:30:00,66.12,66.19,66.11,66.12,788478.0,51.4013,51.4558,51.3936,51.4013,788478.0
2017-06-12 09:40:00,66.11,66.12,66.06,66.07,471258.0,51.3936,51.4013,51.3547,51.3625,471258.0
2017-06-12 09:50:00,66.06,66.07,65.98,66.02,510584.0,51.3547,51.3625,51.2925,51.3236,510584.0
2017-06-12 10:00:00,66.02,66.06,65.98,66.0,378475.0,51.3236,51.3547,51.2925,51.3081,378475.0
2017-06-12 10:10:00,66.0,66.04,66.0,66.03,622212.0,51.3081,51.3392,51.3081,51.3314,622212.0
2017-06-12 10:20:00,66.03,66.05,66.01,66.02,241272.0,51.3314,51.3469,51.3158,51.3236,241272.0
2017-06-12 10:30:00,66.02,66.04,65.98,66.01,220696.0,51.3236,51.3392,51.2925,51.3158,220696.0
2017-06-12 10:40:00,66.01,66.06,65.99,66.06,316986.0,51.3158,51.3547,51.3003,51.3547,316986.0
2017-06-12 10:50:00,66.06,66.08,66.04,66.06,384885.0,51.3547,51.3703,51.3392,51.3547,384885.0
2017-06-12 11:00:00,66.07,66.09,66.04,66.06,241414.0,51.3625,51.378,51.3392,51.3547,241414.0
2017-06-12 11:10:00,66.07,66.11,66.06,66.09,306157.0,51.3625,51.3936,51.3547,51.378,306157.0
2017-06-12 11:20:00,66.09,66.09,66.02,66.05,490217.0,51.378,51.378,51.3236,51.3469,490217.0
2017-06-12 11:30:00,66.05,66.06,66.01,66.02,382143.0,51.3469,51.3547,51.3158,51.3236,382143.0
2017-06-12 11:40:00,66.02,66.04,66.0,66.03,126908.0,51.3236,51.3392,51.3081,51.3314,126908.0
2017-06-12 11:50:00,66.02,66.03,65.99,66.02,140183.0,51.3236,51.3314,51.3003,51.3236,140183.0
2017-06-12 12:00:00,66.02,66.03,65.97,65.98,239056.0,51.3236,51.3314,51.2847,51.2925,239056.0
2017-06-12 12:10:00,65.98,66.01,65.97,66.0,497926.0,51.2925,51.3158,51.2847,51.3081,497926.0
2017-06-12 12:20:00,66.0,66.03,65.98,66.0,353449.0,51.3081,51.3314,51.2925,51.3081,353449.0
2017-06-12 12:30:00,65.99,66.01,65.99,66.0,241821.0,51.3003,51.3158,51.3003,51.3081,241821.0
2017-06-12 12:40:00,65.99,66.0,65.95,65.95,243089.0,51.3003,51.3081,51.2692,51.2692,243089.0
2017-06-12 12:50:00,65.95,65.96,65.91,65.91,262885.0,51.2692,51.277,51.2381,51.2381,262885.0
2017-06-12 13:00:00,65.91,65.94,65.91,65.93,317369.0,51.2381,51.2614,51.2381,51.2536,317369.0
2017-06-12 13:10:00,65.94,65.95,65.93,65.95,247983.0,51.2614,51.2692,51.2536,51.2692,247983.0
2017-06-12 13:20:00,65.95,65.97,65.94,65.97,233763.0,51.2692,51.2847,51.2614,51.2847,233763.0
2017-06-12 13:30:00,65.97,65.98,65.94,65.94,331530.0,51.2847,51.2925,51.2614,51.2614,331530.0
2017-06-12 13:40:00,65.94,65.95,65.93,65.94,277918.0,51.2614,51.2692,51.2536,51.2614,277918.0
2017-06-12 13:50:00,65.94,65.95,65.92,65.92,358398.0,51.2614,51.2692,51.2459,51.2459,358398.0
2017-06-12 14:00:00,65.92,65.98,65.92,65.97,592378.0,51.2459,51.2925,51.2459,51.2847,592378.0
2017-06-12 14:10:00,65.97,65.99,65.96,65.97,294727.0,51.2847,51.3003,51.277,51.2847,294727.0
2017-06-12 14:20:00,65.96,65.97,65.93,65.94,417179.0,51.277,51.2847,51.2536,51.2614,417179.0
2017-06-12 14:30:00,65.95,65.99,65.94,65.99,368667.0,51.2692,51.3003,51.2614,51.3003,368667.0
2017-06-12 14:40:00,65.99,66.02,65.98,66.01,256118.0,51.3003,51.3236,51.2925,51.3158,256118.0
2017-06-12 14:50:00,66.01,66.02,65.99,66.02,177318.0,51.3158,51.3236,51.3003,51.3236,177318.0
2017-06-12 15:00:00,66.02,66.04,66.01,66.04,186699.0,51.3236,51.3392,51.3158,51.3392,186699.0
2017-06-12 15:10:00,66.04,66.05,66.02,66.04,131466.0,51.3392,51.3469,51.3236,51.3392,131466.0
2017-06-12 15:20:00,66.03,66.04,66.0,66.01,219409.0,51.3314,51.3392,51.3081,51.3158,219409.0
2017-06-12 15:30:00,66.01,66.03,66.0,66.02,269073.0,51.3158,51.3314,51.3081,51.3236,269073.0
2017-06-12 15:40:00,66.01,66.02,65.99,66.0,438404.0,51.3158,51.3236,51.3003,51.3081,438404.0
2017-06-12 15:50:00,66.01,66.07,66.0,66.07,1974586.0,51.3158,51.3625,51.3081,51.3625,1974586.0
2017-06-13 09:30:00,66.47,66.51,66.46,66.51,623049.0,51.6734,51.7045,51.6657,51.7045,623049.0
2017-06-13 09:40:00,66.51,66.56,66.51,66.54,264983.0,51.7045,51.7434,51.7045,51.7279,264983.0
2017-06-13 09:50:00,66.54,66.55,66.48,66.49,565118.0,51.7279,51.7356,51.6812,51.689,565118.0
2017-06-13 10:00:00,66.48,66.5,66.46,66.48,373044.0,51.6812,51.6968,51.6657,51.6812,373044.0
2017-06-13 10:10:00,66.48,66.5,66.45,66.47,285479.0,51.6812,51.6968,51.6579,51.6734,285479.0
2017-06-13 10:20:00,66.46,66.5,66.45,66.49,544540.0,51.6657,51.6968,51.6579,51.689,544540.0
2017-06-13 10:30:00,66.5,66.52,66.49,66.51,488327.0,51.6968,51.7123,51.689,51.7045,488327.0
2017-06-13 10:40:00,66.51,66.52,66.47,66.48,173988.0,51.7045,51.7123,51.6734,51.6812,173988.0
2017-06-13 10:50:00,66.48,66.49,66.4,66.41,370299.0,51.6812,51.689,51.619,51.6268,370299.0
2017-06-13 11:00:00,66.41,66.44,66.38,66.43,220746.0,51.6268,51.6501,51.6035,51.6423,220746.0
2017-06-13 11:10:00,66.43,66.44,66.41,66.44,138117.0,51.6423,51.6501,51.6268,51.6501,138117.0
2017-06-13 11:20:00,66.44,66.46,66.44,66.46,236112.0,51.6501,51.6657,51.6501,51.6657,236112.0
2017-06-13 11:30:00,66.45,66.47,66.43,66.45,241324.0,51.6579,51.6734,51.6423,51.6579,241324.0
2017-06-13 11:40:00,66.45,66.51,66.44,66.47,465595.0,51.6579,51.7045,51.6501,51.6734,465595.0
2017-06-13 11:50:00,66.47,66.48,66.46,66.46,257957.0,51.6734,51.6812,51.6657,51.6657,257957.0
2017-06-13 12:00:00,66.46,66.47,66.45,66.46,175431.0,51.6657,51.6734,51.6579,51.6657,175431.0
2017-06-13 12:10:00,66.46,66.5,66.45,66.48,124421.0,51.6657,51.6968,51.6579,51.6812,124421.0
2017-06-13 12:20:00,66.48,66.49,66.47,66.48,64190.0,51.6812,51.689,51.6734,51.6812,64190.0
2017-06-13 12:30:00,66.48,66.49,66.47,66.48,79998.0,51.6812,51.689,51.6734,51.6812,79998.0
2017-06-13 12:40:00,66.49,66.52,66.49,66.5,163341.0,51.689,51.7123,51.689,51.6968,163341.0
2017-06-13 12:50:00,66.51,66.51,66.49,66.51,126051.0,51.7045,51.7045,51.689,51.7045,126051.0
2017-06-13 13:00:00,66.5,66.53,66.5,66.52,141879.0,51.6968,51.7201,51.6968,51.7123,141879.0
2017-06-13 13:10:00,66.52,66.55,66.51,66.53,106546.0,51.7123,51.7356,51.7045,51.7201,106546.0
2017-06-13 13:20:00,66.54,66.55,66.53,66.55,149074.0,51.7279,51.7356,51.7201,51.7356,149074.0
2017-06-13 13:30:00,66.55,66.55,66.53,66.53,196009.0,51.7356,51.7356,51.7201,51.7201,196009.0
2017-06-13 13:40:00,66.54,66.54,66.49,66.51,366930.0,51.7279,51.7279,51.689,51.7045,366930.0
2017-06-13 13:50:00,66.51,66.54,66.51,66.53,252890.0,51.7045,51.7279,51.7045,51.7201,252890.0
2017-06-13 14:00:00,66.53,66.56,66.52,66.56,228044.0,51.7201,51.7434,51.7123,51.7434,228044.0
2017-06-13 14:10:00,66.56,66.56,66.53,66.55,207147.0,51.7434,51.7434,51.7201,51.7356,207147.0
2017-06-13 14:20:00,66.54,66.55,66.53,66.55,185057.0,51.7279,51.7356,51.7201,51.7356,185057.0
2017-06-13 14:30:00,66.55,66.58,66.54,66.56,248276.0,51.7356,51.759,51.7279,51.7434,248276.0
2017-06-13 14:40:00,66.57,66.58,66.56,66.56,174332.0,51.7512,51.759,51.7434,51.7434,174332.0
2017-06-13 14:50:00,66.57,66.61,66.56,66.59,890519.0,51.7512,51.7823,51.7434,51.7667,890519.0
2017-06-13 15:00:00,66.58,66.59,66.56,66.58,380388.0,51.759,51.7667,51.7434,51.759,380388.0
2017-06-13 15:10:00,66.58,66.58,66.56,66.57,342502.0,51.759,51.759,51.7434,51.7512,342502.0
2017-06-13 15:20:00,66.57,66.6,66.56,66.59,350104.0,51.7512,51.7745,51.7434,51.7667,350104.0
2017-06-13 15:30:00,66.59,66.6,66.57,66.58,461790.0,51.7667,51.7745,51.7512,51.759,461790.0
2017-06-13 15:40:00,66.59,66.59,66.56,66.57,538484.0,51.7667,51.7667,51.7434,51.7512,538484.0
2017-06-13 15:50:00,66.58,66.58,66.53,66.58,4253327.0,51.759,51.759,51.7201,51.759,4253327.0
2017-06-14 09:30:00,66.95,66.96,66.86,66.86,485219.0,52.0466,52.0544,51.9766,51.9766,485219.0
2017-06-14 09:40:00,66.86,66.94,66.85,66.94,591982.0,51.9766,52.0388,51.9688,52.0388,591982.0
2017-06-14 09:50:00,66.93,66.95,66.89,66.89,297510.0,52.031,52.0466,51.9999,51.9999,297510.0
2017-06-14 10:00:00,66.9,66.91,66.81,66.87,766491.0,52.0077,52.0155,51.9378,51.9844,766491.0
2017-06-14 10:10:00,66.86,66.9,66.84,66.88,134280.0,51.9766,52.0077,51.9611,51.9922,134280.0
2017-06-14 10:20:00,66.88,66.88,66.86,66.87,189709.0,51.9922,51.9922,51.9766,51.9844,189709.0
2017-06-14 10:30:00,66.87,66.88,66.8,66.83,147421.0,51.9844,51.9922,51.93,51.9533,147421.0
2017-06-14 10:40:00,66.83,66.84,66.74,66.77,256019.0,51.9533,51.9611,51.8833,51.9067,256019.0
2017-06-14 10:50:00,66.77,66.79,66.7,66.73,336027.0,51.9067,51.9222,51.8522,51.8756,336027.0
2017-06-14 11:00:00,66.74,66.74,66.67,66.71,467576.0,51.8833,51.8833,51.8289,51.86,467576.0
2017-06-14 11:10:00,66.71,66.75,66.71,66.74,233074.0,51.86,51.8911,51.86,51.8833,233074.0
2017-06-14 11:20:00,66.74,66.75,66.69,66.7,986665.0,51.8833,51.8911,51.8445,51.8522,986665.0
2017-06-14 11:30:00,66.69,66.71,66.63,66.67,264214.0,51.8445,51.86,51.7978,51.8289,264214.0
2017-06-14 11:40:00,66.67,66.71,66.62,66.65,432735.0,51.8289,51.86,51.79,51.8134,432735.0
2017-06-14 11:50:00,66.66,66.67,66.64,66.66,352724.0,51.8211,51.8289,51.8056,51.8211,352724.0
2017-06-14 12:00:00,66.66,66.67,66.65,66.67,74252.0,51.8211,51.8289,51.8134,51.8289,74252.0
2017-06-14 12:10:00,66.67,66.68,66.65,66.67,272274.0,51.8289,51.8367,51.8134,51.8289,272274.0
2017-06-14 12:20:00,66.67,66.68,66.65,66.67,347899.0,51.8289,51.8367,51.8134,51.8289,347899.0
2017-06-14 12:30:00,66.67,66.68,66.66,66.67,243725.0,51.8289,51.8367,51.8211,51.8289,243725.0
2017-06-14 12:40:00,66.67,66.69,66.66,66.67,295518.0,51.8289,51.8445,51.8211,51.8289,295518.0
2017-06-14 12:50:00,66.67,66.68,66.63,66.65,376196.0,51.8289,51.8367,51.7978,51.8134,376196.0
2017-06-14 13:00:00,66.65,66.67,66.63,66.64,103438.0,51.8134,51.8289,51.7978,51.8056,103438.0
2017-06-14 13:10:00,66.65,66.65,66.63,66.63,558629.0,51.8134,51.8134,51.7978,51.7978,558629.0
2017-06-14 13:20:00,66.63,66.66,66.63,66.66,248771.0,51.7978,51.8211,51.7978,51.8211,248771.0
2017-06-14 13:30:00,66.65,66.66,66.64,66.64,252592.0,51.8134,51.8211,51.8056,51.8056,252592.0
2017-06-14 13:40:00,66.64,66.67,66.63,66.66,257700.0,51.8056,51.8289,51.7978,51.8211,257700.0
2017-06-14 13:50:00,66.67,66.67,66.62,66.66,443209.0,51.8289,51.8289,51.79,51.8211,443209.0
2017-06-14 14:00:00,66.66,66.75,66.59,66.69,683560.0,51.8211,51.8911,51.7667,51.8445,683560.0
2017-06-14 14:10:00,66.7,66.7,66.55,66.6,590628.0,51.8522,51.8522,51.7356,51.7745,590628.0
2017-06-14 14:20:00,66.59,66.64,66.58,66.62,387339.0,51.7667,51.8056,51.759,51.79,387339.0
2017-06-14 14:30:00,66.62,66.64,66.5,66.55,1605470.0,51.79,51.8056,51.6968,51.7356,1605470.0
2017-06-14 14:40:00,66.55,66.55,66.39,66.42,761827.0,51.7356,51.7356,51.6112,51.6346,761827.0
2017-06-14 14:50:00,66.42,66.47,66.41,66.42,484773.0,51.6346,51.6734,51.6268,51.6346,484773.0
2017-06-14 15:00:00,66.41,66.45,66.37,66.38,424795.0,51.6268,51.6579,51.5957,51.6035,424795.0
2017-06-14 15:10:00,66.37,66.37,66.3,66.35,253443.0,51.5957,51.5957,51.5413,51.5801,253443.0
2017-06-14 15:20:00,66.35,66.36,66.3,66.36,226654.0,51.5801,51.5879,51.5413,51.5879,226654.0
2017-06-14 15:30:00,66.36,66.43,66.33,66.43,363510.0,51.5879,51.6423,51.5646,51.6423,363510.0
2017-06-14 15:40:00,66.44,66.49,66.43,66.49,544301.0,51.6501,51.689,51.6423,51.689,544301.0
2017-06-14 15:50:00,66.49,66.53,66.46,66.53,1652582.0,51.689,51.7201,51.6657,51.7201,1652582.0
2017-06-15 09:30:00,65.51,65.6,65.5,65.59,1756328.0,50.9271,50.9971,50.9194,50.9893,1756328.0
2017-06-15 09:40:00,65.6,65.62,65.49,65.51,1194947.0,50.9971,51.0127,50.9116,50.9271,1194947.0
2017-06-15 09:50:00,65.51,65.63,65.5,65.63,1448107.0,50.9271,51.0204,50.9194,51.0204,1448107.0
2017-06-15 10:00:00,65.63,65.67,65.58,65.6,804296.0,51.0204,51.0515,50.9816,50.9971,804296.0
2017-06-15 10:10:00,65.6,65.61,65.54,65.58,278921.0,50.9971,51.0049,50.9505,50.9816,278921.0
2017-06-15 10:20:00,65.57,65.61,65.53,65.61,506166.0,50.9738,51.0049,50.9427,51.0049,506166.0
2017-06-15 10:30:00,65.6,65.62,65.57,65.61,270820.0,50.9971,51.0127,50.9738,51.0049,270820.0
2017-06-15 10:40:00,65.61,65.61,65.56,65.6,180523.0,51.0049,51.0049,50.966,50.9971,180523.0
2017-06-15 10:50:00,65.6,65.69,65.57,65.69,598282.0,50.9971,51.0671,50.9738,51.0671,598282.0
2017-06-15 11:00:00,65.69,65.72,65.67,65.7,429631.0,51.0671,51.0904,51.0515,51.0748,429631.0
2017-06-15 11:10:00,65.7,65.73,65.68,65.73,312724.0,51.0748,51.0982,51.0593,51.0982,312724.0
2017-06-15 11:20:00,65.73,65.81,65.72,65.8,607847.0,51.0982,51.1604,51.0904,51.1526,607847.0
2017-06-15 11:30:00,65.81,65.81,65.71,65.72,571138.0,51.1604,51.1604,51.0826,51.0904,571138.0
2017-06-15 11:40:00,65.72,65.75,65.71,65.73,265099.0,51.0904,51.1137,51.0826,51.0982,265099.0
2017-06-15 11:50:00,65.73,65.73,65.68,65.68,306707.0,51.0982,51.0982,51.0593,51.0593,306707.0
2017-06-15 12:00:00,65.68,65.69,65.66,65.68,262047.0,51.0593,51.0671,51.0437,51.0593,262047.0
2017-06-15 12:10:00,65.67,65.7,65.65,65.69,272680.0,51.0515,51.0748,51.036,51.0671,272680.0
2017-06-15 12:20:00,65.68,65.69,65.66,65.67,140870.0,51.0593,51.0671,51.0437,51.0515,140870.0
2017-06-15 12:30:00,65.67,65.68,65.67,65.67,49279.0,51.0515,51.0593,51.0515,51.0515,49279.0
2017-06-15 12:40:00,65.67,65.73,65.67,65.73,492064.0,51.0515,51.0982,51.0515,51.0982,492064.0
2017-06-15 12:50:00,65.72,65.73,65.71,65.73,409779.0,51.0904,51.0982,51.0826,51.0982,409779.0
2017-06-15 13:00:00,65.73,65.75,65.72,65.75,139858.0,51.0982,51.1137,51.0904,51.1137,139858.0
2017-06-15 13:10:00,65.75,65.79,65.74,65.78,370236.0,51.1137,51.1448,51.1059,51.137,370236.0
2017-06-15 13:20:00,65.78,65.79,65.74,65.76,184446.0,51.137,51.1448,51.1059,51.1215,184446.0
2017-06-15 13:30:00,65.76,65.77,65.75,65.77,121390.0,51.1215,51.1293,51.1137,51.1293,121390.0
2017-06-15 13:40:00,65.76,65.77,65.72,65.73,216450.0,51.1215,51.1293,51.0904,51.0982,216450.0
2017-06-15 13:50:00,65.73,65.74,65.71,65.71,233322.0,51.0982,51.1059,51.0826,51.0826,233322.0
2017-06-15 14:00:00,65.71,65.75,65.71,65.74,255705.0,51.0826,51.1137,51.0826,51.1059,255705.0
2017-06-15 14:10:00,65.74,65.76,65.73,65.76,216046.0,51.1059,51.1215,51.0982,51.1215,216046.0
2017-06-15 14:20:00,65.76,65.81,65.75,65.79,366704.0,51.1215,51.1604,51.1137,51.1448,366704.0
2017-06-15 14:30:00,65.79,65.8,65.77,65.79,231845.0,51.1448,51.1526,51.1293,51.1448,231845.0
2017-06-15 14:40:00,65.78,65.82,65.78,65.81,220548.0,51.137,51.1681,51.137,51.1604,220548.0
2017-06-15 14:50:00,65.81,65.81,65.79,65.81,249953.0,51.1604,51.1604,51.1448,51.1604,249953.0
2017-06-15 15:00:00,65.81,65.85,65.8,65.85,226003.0,51.1604,51.1915,51.1526,51.1915,226003.0
2017-06-15 15:10:00,65.84,65.86,65.82,65.86,211423.0,51.1837,51.1992,51.1681,51.1992,211423.0
2017-06-15 15:20:00,65.85,65.87,65.83,65.84,338253.0,51.1915,51.207,51.1759,51.1837,338253.0
2017-06-15 15:30:00,65.84,65.85,65.81,65.81,423466.0,51.1837,51.1915,51.1604,51.1604,423466.0
2017-06-15 15:40:00,65.82,65.84,65.79,65.84,689837.0,51.1681,51.1837,51.1448,51.1837,689837.0
2017-06-15 15:50:00,65.84,65.87,65.82,65.85,3527459.0,51.1837,51.207,51.1681,51.1915,3527459.0
2017-06-16 09:30:00,66.15,66.15,66.07,66.11,989984.0,51.4247,51.4247,51.3625,51.3936,989984.0
2017-06-16 09:40:00,66.11,66.14,66.07,66.12,735480.0,51.3936,51.4169,51.3625,51.4013,735480.0
2017-06-16 09:50:00,66.12,66.15,66.11,66.14,351870.0,51.4013,51.4247,51.3936,51.4169,351870.0
2017-06-16 10:00:00,66.14,66.18,66.11,66.17,554306.0,51.4169,51.448,51.3936,51.4402,554306.0
2017-06-16 10:10:00,66.17,66.18,66.13,66.16,219651.0,51.4402,51.448,51.4091,51.4324,219651.0
2017-06-16 10:20:00,66.15,66.18,66.11,66.13,576082.0,51.4247,51.448,51.3936,51.4091,576082.0
2017-06-16 10:30:00,66.13,66.16,66.11,66.14,192542.0,51.4091,51.4324,51.3936,51.4169,192542.0
2017-06-16 10:40:00,66.15,66.18,66.14,66.17,532814.0,51.4247,51.448,51.4169,51.4402,532814.0
2017-06-16 10:50:00,66.17,66.19,66.13,66.19,415581.0,51.4402,51.4558,51.4091,51.4558,415581.0
2017-06-16 11:00:00,66.18,66.19,66.15,66.15,467104.0,51.448,51.4558,51.4247,51.4247,467104.0
2017-06-16 11:10:00,66.16,66.2,66.14,66.2,253996.0,51.4324,51.4635,51.4169,51.4635,253996.0
2017-06-16 11:20:00,66.2,66.24,66.17,66.22,1023161.0,51.4635,51.4946,51.4402,51.4791,1023161.0
2017-06-16 11:30:00,66.22,66.31,66.21,66.27,1086553.0,51.4791,51.5491,51.4713,51.518,1086553.0
2017-06-16 11:40:00,66.27,66.27,66.22,66.22,502823.0,51.518,51.518,51.4791,51.4791,502823.0
2017-06-16 11:50:00,66.22,66.25,66.21,66.25,287890.0,51.4791,51.5024,51.4713,51.5024,287890.0
2017-06-16 12:00:00,66.25,66.27,66.24,66.27,187784.0,51.5024,51.518,51.4946,51.518,187784.0
2017-06-16 12:10:00,66.27,66.27,66.25,66.26,88214.0,51.518,51.518,51.5024,51.5102,88214.0
2017-06-16 12:20:00,66.26,66.28,66.25,66.28,189013.0,51.5102,51.5257,51.5024,51.5257,189013.0
2017-06-16 12:30:00,66.28,66.29,66.27,66.28,93157.0,51.5257,51.5335,51.518,51.5257,93157.0
2017-06-16 12:40:00,66.28,66.29,66.28,66.28,142817.0,51.5257,51.5335,51.5257,51.5257,142817.0
2017-06-16 12:50:00,66.28,66.29,66.27,66.28,226747.0,51.5257,51.5335,51.518,51.5257,226747.0
2017-06-16 13:00:00,66.28,66.29,66.27,66.28,138909.0,51.5257,51.5335,51.518,51.5257,138909.0
2017-06-16 13:10:00,66.28,66.29,66.26,66.27,286612.0,51.5257,51.5335,51.5102,51.518,286612.0
2017-06-16 13:20:00,66.28,66.29,66.27,66.28,241735.0,51.5257,51.5335,51.518,51.5257,241735.0
2017-06-16 13:30:00,66.28,66.29,66.27,66.29,89727.0,51.5257,51.5335,51.518,51.5335,89727.0
2017-06-16 13:40:00,66.29,66.31,66.27,66.31,218079.0,51.5335,51.5491,51.518,51.5491,218079.0
2017-06-16 13:50:00,66.31,66.32,66.3,66.31,216927.0,51.5491,51.5568,51.5413,51.5491,216927.0
2017-06-16 14:00:00,66.31,66.34,66.31,66.34,115622.0,51.5491,51.5724,51.5491,51.5724,115622.0
2017-06-16 14:10:00,66.34,66.35,66.33,66.34,115928.0,51.5724,51.5801,51.5646,51.5724,115928.0
2017-06-16 14:20:00,66.34,66.39,66.33,66.37,221943.0,51.5724,51.6112,51.5646,51.5957,221943.0
2017-06-16 14:30:00,66.37,66.39,66.36,66.37,551982.0,51.5957,51.6112,51.5879,51.5957,551982.0
2017-06-16 14:40:00,66.37,66.39,66.35,66.38,117111.0,51.5957,51.6112,51.5801,51.6035,117111.0
2017-06-16 14:50:00,66.38,66.4,66.37,66.38,312463.0,51.6035,51.619,51.5957,51.6035,312463.0
2017-06-16 15:00:00,66.38,66.4,66.38,66.39,154057.0,51.6035,51.619,51.6035,51.6112,154057.0
2017-06-16 15:10:00,66.39,66.39,66.34,66.38,333540.0,51.6112,51.6112,51.5724,51.6035,333540.0
2017-06-16 15:20:00,66.38,66.39,66.36,66.37,296272.0,51.6035,51.6112,51.5879,51.5957,296272.0
2017-06-16 15:30:00,66.37,66.37,66.35,66.37,480091.0,51.5957,51.5957,51.5801,51.5957,480091.0
2017-06-16 15:40:00,66.37,66.39,66.36,66.37,818936.0,51.5957,51.6112,51.5879,51.5957,818936.0
2017-06-16 15:50:00,66.38,66.41,66.37,66.4,4377070.0,51.6035,51.6268,51.5957,51.619,4377070.0
2017-06-19 09:30:00,66.64,66.7,66.63,66.69,694527.0,51.8056,51.8522,51.7978,51.8445,694527.0
2017-06-19 09:40:00,66.7,66.71,66.68,66.7,312884.0,51.8522,51.86,51.8367,51.8522,312884.0
2017-06-19 09:50:00,66.7,66.7,66.64,66.66,662614.0,51.8522,51.8522,51.8056,51.8211,662614.0
2017-06-19 10:00:00,66.65,66.75,66.65,66.72,723414.0,51.8134,51.8911,51.8134,51.8678,723414.0
2017-06-19 10:10:00,66.73,66.75,66.72,66.75,242469.0,51.8756,51.8911,51.8678,51.8911,242469.0
2017-06-19 10:20:00,66.75,66.77,66.74,66.77,100953.0,51.8911,51.9067,51.8833,51.9067,100953.0
2017-06-19 10:30:00,66.77,66.79,66.73,66.76,430955.0,51.9067,51.9222,51.8756,51.8989,430955.0
2017-06-19 10:40:00,66.76,66.78,66.75,66.77,892886.0,51.8989,51.9144,51.8911,51.9067,892886.0
2017-06-19 10:50:00,66.77,66.78,66.73,66.73,268524.0,51.9067,51.9144,51.8756,51.8756,268524.0
2017-06-19 11:00:00,66.73,66.74,66.69,66.69,561826.0,51.8756,51.8833,51.8445,51.8445,561826.0
2017-06-19 11:10:00,66.7,66.73,66.69,66.7,506719.0,51.8522,51.8756,51.8445,51.8522,506719.0
2017-06-19 11:20:00,66.7,66.71,66.65,66.66,1156081.0,51.8522,51.86,51.8134,51.8211,1156081.0
2017-06-19 11:30:00,66.67,66.69,66.64,66.66,469210.0,51.8289,51.8445,51.8056,51.8211,469210.0
2017-06-19 11:40:00,66.66,66.66,66.63,66.64,289612.0,51.8211,51.8211,51.7978,51.8056,289612.0
2017-06-19 11:50:00,66.64,66.65,66.63,66.65,170409.0,51.8056,51.8134,51.7978,51.8134,170409.0
2017-06-19 12:00:00,66.65,66.67,66.64,66.67,273768.0,51.8134,51.8289,51.8056,51.8289,273768.0
2017-06-19 12:10:00,66.66,66.69,66.66,66.69,582041.0,51.8211,51.8445,51.8211,51.8445,582041.0
2017-06-19 12:20:00,66.68,66.69,66.67,66.69,300735.0,51.8367,51.8445,51.8289,51.8445,300735.0
2017-06-19 12:30:00,66.69,66.69,66.67,66.68,295558.0,51.8445,51.8445,51.8289,51.8367,295558.0
2017-06-19 12:40:00,66.68,66.69,66.67,66.67,356506.0,51.8367,51.8445,51.8289,51.8289,356506.0
2017-06-19 12:50:00,66.67,66.68,66.66,66.67,239428.0,51.8289,51.8367,51.8211,51.8289,239428.0
2017-06-19 13:00:00,66.67,66.68,66.66,66.67,99349.0,51.8289,51.8367,51.8211,51.8289,99349.0
2017-06-19 13:10:00,66.67,66.68,66.65,66.66,95549.0,51.8289,51.8367,51.8134,51.8211,95549.0
2017-06-19 13:20:00,66.66,66.67,66.65,66.66,168095.0,51.8211,51.8289,51.8134,51.8211,168095.0
2017-06-19 13:30:00,66.66,66.68,66.64,66.66,349460.0,51.8211,51.8367,51.8056,51.8211,349460.0
2017-06-19 13:40:00,66.65,66.67,66.65,66.66,149599.0,51.8134,51.8289,51.8134,51.8211,149599.0
2017-06-19 13:50:00,66.67,66.67,66.65,66.65,145280.0,51.8289,51.8289,51.8134,51.8134,145280.0
2017-06-19 14:00:00,66.65,66.66,66.63,66.63,195649.0,51.8134,51.8211,51.7978,51.7978,195649.0
2017-06-19 14:10:00,66.63,66.64,66.62,66.64,210966.0,51.7978,51.8056,51.79,51.8056,210966.0
2017-06-19 14:20:00,66.63,66.64,66.61,66.64,176480.0,51.7978,51.8056,51.7823,51.8056,176480.0
2017-06-19 14:30:00,66.64,66.65,66.63,66.65,171031.0,51.8056,51.8134,51.7978,51.8134,171031.0
2017-06-19 14:40:00,66.65,66.66,66.62,66.63,139256.0,51.8134,51.8211,51.79,51.7978,139256.0
2017-06-19 14:50:00,66.63,66.63,66.61,66.62,209569.0,51.7978,51.7978,51.7823,51.79,209569.0
2017-06-19 15:00:00,66.62,66.63,66.6,66.63,303715.0,51.79,51.7978,51.7745,51.7978,303715.0
2017-06-19 15:10:00,66.63,66.65,66.62,66.65,452684.0,51.7978,51.8134,51.79,51.8134,452684.0
2017-06-19 15:20:00,66.65,66.66,66.64,66.65,325210.0,51.8134,51.8211,51.8056,51.8134,325210.0
2017-06-19 15:30:00,66.65,66.67,66.63,66.67,230855.0,51.8134,51.8289,51.7978,51.8289,230855.0
2017-06-19 15:40:00,66.66,66.68,66.66,66.67,816020.0,51.8211,51.8367,51.8211,51.8289,816020.0
2017-06-19 15:50:00,66.67,66.69,66.65,66.66,3746164.0,51.8289,51.8445,51.8134,51.8211,3746164.0
2017-06-20 09:30:00,65.42,65.43,65.38,65.41,704204.0,51.687,51.6949,51.6554,51.6791,704204.0
2017-06-20 09:40:00,65.4,65.42,65.35,65.35,415427.0,51.6712,51.687,51.6317,51.6317,415427.0
2017-06-20 09:50:00,65.36,65.36,65.24,65.25,626654.0,51.6396,51.6396,51.5448,51.5527,626654.0
2017-06-20 10:00:00,65.24,65.27,65.22,65.26,331646.0,51.5448,51.5685,51.529,51.5606,331646.0
2017-06-20 10:10:00,65.26,65.27,65.23,65.26,231158.0,51.5606,51.5685,51.5369,51.5606,231158.0
2017-06-20 10:20:00,65.25,65.26,65.21,65.21,289679.0,51.5527,51.5606,51.5211,51.5211,289679.0
2017-06-20 10:30:00,65.22,65.25,65.2,65.23,195950.0,51.529,51.5527,51.5132,51.5369,195950.0
2017-06-20 10:40:00,65.22,65.27,65.2,65.26,141230.0,51.529,51.5685,51.5132,51.5606,141230.0
2017-06-20 10:50:00,65.26,65.27,65.2,65.2,184574.0,51.5606,51.5685,51.5132,51.5132,184574.0
2017-06-20 11:00:00,65.2,65.21,65.18,65.19,348010.0,51.5132,51.5211,51.4974,51.5053,348010.0
2017-06-20 11:10:00,65.19,65.19,65.15,65.17,469403.0,51.5053,51.5053,51.4737,51.4895,469403.0
2017-06-20 11:20:00,65.17,65.18,65.06,65.09,1431656.0,51.4895,51.4974,51.4026,51.4263,1431656.0
2017-06-20 11:30:00,65.09,65.11,65.01,65.02,1540451.0,51.4263,51.4421,51.3631,51.371,1540451.0
2017-06-20 11:40:00,65.02,65.06,65.01,65.05,525086.0,51.371,51.4026,51.3631,51.3947,525086.0
2017-06-20 11:50:00,65.05,65.06,65.0,65.0,343203.0,51.3947,51.4026,51.3552,51.3552,343203.0
2017-06-20 12:00:00,65.01,65.02,64.98,65.01,314765.0,51.3631,51.371,51.3394,51.3631,314765.0
2017-06-20 12:10:00,65.02,65.02,64.97,64.98,247364.0,51.371,51.371,51.3315,51.3394,247364.0
2017-06-20 12:20:00,64.98,65.0,64.92,64.93,1027811.0,51.3394,51.3552,51.292,51.2999,1027811.0
2017-06-20 12:30:00,64.93,64.95,64.93,64.93,803074.0,51.2999,51.3157,51.2999,51.2999,803074.0
2017-06-20 12:40:00,64.93,64.94,64.92,64.92,140938.0,51.2999,51.3078,51.292,51.292,140938.0
2017-06-20 12:50:00,64.93,64.98,64.92,64.98,464790.0,51.2999,51.3394,51.292,51.3394,464790.0
2017-06-20 13:00:00,64.98,65.0,64.97,64.98,446932.0,51.3394,51.3552,51.3315,51.3394,446932.0
2017-06-20 13:10:00,64.98,64.99,64.98,64.98,62708.0,51.3394,51.3473,51.3394,51.3394,62708.0
2017-06-20 13:20:00,64.98,65.01,64.98,65.0,446415.0,51.3394,51.3631,51.3394,51.3552,446415.0
2017-06-20 13:30:00,65.0,65.01,64.98,65.0,166798.0,51.3552,51.3631,51.3394,51.3552,166798.0
2017-06-20 13:40:00,65.0,65.03,64.99,65.03,213183.0,51.3552,51.3789,51.3473,51.3789,213183.0
2017-06-20 13:50:00,65.03,65.04,65.01,65.04,462348.0,51.3789,51.3868,51.3631,51.3868,462348.0
2017-06-20 14:00:00,65.04,65.05,65.03,65.05,837040.0,51.3868,51.3947,51.3789,51.3947,837040.0
2017-06-20 14:10:00,65.05,65.05,65.03,65.04,404377.0,51.3947,51.3947,51.3789,51.3868,404377.0
2017-06-20 14:20:00,65.03,65.04,65.01,65.02,211426.0,51.3789,51.3868,51.3631,51.371,211426.0
2017-06-20 14:30:00,65.02,65.03,65.01,65.03,213747.0,51.371,51.3789,51.3631,51.3789,213747.0
2017-06-20 14:40:00,65.03,65.05,65.02,65.03,153637.0,51.3789,51.3947,51.371,51.3789,153637.0
2017-06-20 14:50:00,65.03,65.06,65.03,65.06,399333.0,51.3789,51.4026,51.3789,51.4026,399333.0
2017-06-20 15:00:00,65.06,65.08,65.06,65.07,415770.0,51.4026,51.4184,51.4026,51.4105,415770.0
2017-06-20 15:10:00,65.06,65.1,65.06,65.09,347684.0,51.4026,51.4342,51.4026,51.4263,347684.0
2017-06-20 15:20:00,65.09,65.1,65.07,65.1,883639.0,51.4263,51.4342,51.4105,51.4342,883639.0
2017-06-20 15:30:00,65.09,65.09,65.02,65.06,774742.0,51.4263,51.4263,51.371,51.4026,774742.0
2017-06-20 15:40:00,65.06,65.06,65.02,65.03,1308369.0,51.4026,51.4026,51.371,51.3789,1308369.0
2017-06-20 15:50:00,65.03,65.06,65.02,65.06,2702652.0,51.3789,51.4026,51.371,51.4026,2702652.0
2017-06-21 09:30:00,64.92,64.95,64.88,64.92,428286.0,51.292,51.3157,51.2604,51.292,428286.0
2017-06-21 09:40:00,64.93,64.94,64.88,64.92,250267.0,51.2999,51.3078,51.2604,51.292,250267.0
2017-06-21 09:50:00,64.91,64.95,64.91,64.95,135756.0,51.2841,51.3157,51.2841,51.3157,135756.0
2017-06-21 10:00:00,64.95,64.97,64.91,64.96,331004.0,51.3157,51.3315,51.2841,51.3236,331004.0
2017-06-21 10:10:00,64.96,64.98,64.92,64.93,271192.0,51.3236,51.3394,51.292,51.2999,271192.0
2017-06-21 10:20:00,64.92,64.97,64.92,64.96,139258.0,51.292,51.3315,51.292,51.3236,139258.0
2017-06-21 10:30:00,64.96,65.03,64.95,64.98,381842.0,51.3236,51.3789,51.3157,51.3394,381842.0
2017-06-21 10:40:00,64.98,65.04,64.98,65.02,246643.0,51.3394,51.3868,51.3394,51.371,246643.0
2017-06-21 10:50:00,65.02,65.05,65.0,65.0,236212.0,51.371,51.3947,51.3552,51.3552,236212.0
2017-06-21 11:00:00,65.01,65.01,64.91,64.94,348241.0,51.3631,51.3631,51.2841,51.3078,348241.0
2017-06-21 11:10:00,64.94,64.94,64.86,64.89,335194.0,51.3078,51.3078,51.2446,51.2683,335194.0
2017-06-21 11:20:00,64.89,64.96,64.88,64.94,687072.0,51.2683,51.3236,51.2604,51.3078,687072.0
2017-06-21 11:30:00,64.95,64.95,64.89,64.91,300151.0,51.3157,51.3157,51.2683,51.2841,300151.0
2017-06-21 11:40:00,64.91,64.95,64.91,64.94,148305.0,51.2841,51.3157,51.2841,51.3078,148305.0
2017-06-21 11:50:00,64.94,64.94,64.91,64.94,126687.0,51.3078,51.3078,51.2841,51.3078,126687.0
2017-06-21 12:00:00,64.93,64.94,64.9,64.92,105471.0,51.2999,51.3078,51.2762,51.292,105471.0
2017-06-21 12:10:00,64.92,64.93,64.9,64.92,62555.0,51.292,51.2999,51.2762,51.292,62555.0
2017-06-21 12:20:00,64.91,64.95,64.91,64.94,105799.0,51.2841,51.3157,51.2841,51.3078,105799.0
2017-06-21 12:30:00,64.94,64.94,64.89,64.89,63181.0,51.3078,51.3078,51.2683,51.2683,63181.0
2017-06-21 12:40:00,64.89,64.9,64.86,64.87,154488.0,51.2683,51.2762,51.2446,51.2525,154488.0
2017-06-21 12:50:00,64.87,64.89,64.85,64.86,108914.0,51.2525,51.2683,51.2367,51.2446,108914.0
2017-06-21 13:00:00,64.86,64.88,64.86,64.88,74573.0,51.2446,51.2604,51.2446,51.2604,74573.0
2017-06-21 13:10:00,64.88,64.9,64.86,64.88,162861.0,51.2604,51.2762,51.2446,51.2604,162861.0
2017-06-21 13:20:00,64.89,64.9,64.87,64.88,134445.0,51.2683,51.2762,51.2525,51.2604,134445.0
2017-06-21 13:30:00,64.88,64.89,64.87,64.88,95551.0,51.2604,51.2683,51.2525,51.2604,95551.0
2017-06-21 13:40:00,64.88,64.88,64.86,64.86,49658.0,51.2604,51.2604,51.2446,51.2446,49658.0
2017-06-21 13:50:00,64.87,64.88,64.83,64.87,254911.0,51.2525,51.2604,51.2208,51.2525,254911.0
2017-06-21 14:00:00,64.86,64.88,64.84,64.87,206719.0,51.2446,51.2604,51.2288,51.2525,206719.0
2017-06-21 14:10:00,64.86,64.91,64.86,64.89,185190.0,51.2446,51.2841,51.2446,51.2683,185190.0
2017-06-21 14:20:00,64.88,64.9,64.88,64.88,73027.0,51.2604,51.2762,51.2604,51.2604,73027.0
2017-06-21 14:30:00,64.89,64.96,64.88,64.95,246315.0,51.2683,51.3236,51.2604,51.3157,246315.0
2017-06-21 14:40:00,64.95,64.98,64.95,64.95,223181.0,51.3157,51.3394,51.3157,51.3157,223181.0
2017-06-21 14:50:00,64.95,64.97,64.94,64.94,83208.0,51.3157,51.3315,51.3078,51.3078,83208.0
2017-06-21 15:00:00,64.94,64.96,64.93,64.96,139084.0,51.3078,51.3236,51.2999,51.3236,139084.0
2017-06-21 15:10:00,64.96,64.97,64.94,64.96,159831.0,51.3236,51.3315,51.3078,51.3236,159831.0
2017-06-21 15:20:00,64.97,64.97,64.95,64.97,112432.0,51.3315,51.3315,51.3157,51.3315,112432.0
2017-06-21 15:30:00,64.97,64.97,64.92,64.93,261401.0,51.3315,51.3315,51.292,51.2999,261401.0
2017-06-21 15:40:00,64.92,64.96,64.92,64.94,382874.0,51.292,51.3236,51.292,51.3078,382874.0
2017-06-21 15:50:00,64.95,64.99,64.93,64.98,1738471.0,51.3157,51.3473,51.2999,51.3394,1738471.0
2017-06-22 09:30:00,64.97,64.98,64.91,64.92,321847.0,51.3315,51.3394,51.2841,51.292,321847.0
2017-06-22 09:40:00,64.92,64.95,64.89,64.92,383422.0,51.292,51.3157,51.2683,51.292,383422.0
2017-06-22 09:50:00,64.92,64.97,64.92,64.96,213290.0,51.292,51.3315,51.292,51.3236,213290.0
2017-06-22 10:00:00,64.95,64.96,64.92,64.93,539018.0,51.3157,51.3236,51.292,51.2999,539018.0
2017-06-22 10:10:00,64.93,64.95,64.92,64.94,134953.0,51.2999,51.3157,51.292,51.3078,134953.0
2017-06-22 10:20:00,64.94,64.95,64.91,64.95,114401.0,51.3078,51.3157,51.2841,51.3157,114401.0
2017-06-22 10:30:00,64.95,64.97,64.93,64.97,232158.0,51.3157,51.3315,51.2999,51.3315,232158.0
2017-06-22 10:40:00,64.96,65.03,64.95,65.0,300779.0,51.3236,51.3789,51.3157,51.3552,300779.0
2017-06-22 10:50:00,65.0,65.03,64.99,65.01,182718.0,51.3552,51.3789,51.3473,51.3631,182718.0
2017-06-22 11:00:00,65.01,65.06,65.0,65.06,239433.0,51.3631,51.4026,51.3552,51.4026,239433.0
2017-06-22 11:10:00,65.05,65.09,65.04,65.06,1303059.0,51.3947,51.4263,51.3868,51.4026,1303059.0
2017-06-22 11:20:00,65.06,65.1,65.04,65.07,273969.0,51.4026,51.4342,51.3868,51.4105,273969.0
2017-06-22 11:30:00,65.06,65.07,65.03,65.04,167455.0,51.4026,51.4105,51.3789,51.3868,167455.0
2017-06-22 11:40:00,65.04,65.04,65.0,65.01,107949.0,51.3868,51.3868,51.3552,51.3631,107949.0
2017-06-22 11:50:00,65.01,65.03,65.0,65.01,110554.0,51.3631,51.3789,51.3552,51.3631,110554.0
2017-06-22 12:00:00,65.01,65.02,64.99,64.99,361082.0,51.3631,51.371,51.3473,51.3473,361082.0
2017-06-22 12:10:00,65.0,65.01,64.99,65.01,70211.0,51.3552,51.3631,51.3473,51.3631,70211.0
2017-06-22 12:20:00,65.0,65.04,65.0,65.03,150885.0,51.3552,51.3868,51.3552,51.3789,150885.0
2017-06-22 12:30:00,65.02,65.04,65.01,65.02,554567.0,51.371,51.3868,51.3631,51.371,554567.0
2017-06-22 12:40:00,65.02,65.04,65.01,65.04,195485.0,51.371,51.3868,51.3631,51.3868,195485.0
2017-06-22 12:50:00,65.04,65.05,65.03,65.05,126376.0,51.3868,51.3947,51.3789,51.3947,126376.0
2017-06-22 13:00:00,65.05,65.06,65.03,65.05,88771.0,51.3947,51.4026,51.3789,51.3947,88771.0
2017-06-22 13:10:00,65.05,65.05,65.01,65.02,152323.0,51.3947,51.3947,51.3631,51.371,152323.0
2017-06-22 13:20:00,65.02,65.03,64.99,65.01,110112.0,51.371,51.3789,51.3473,51.3631,110112.0
2017-06-22 13:30:00,65.01,65.01,64.98,64.99,102544.0,51.3631,51.3631,51.3394,51.3473,102544.0
2017-06-22 13:40:00,64.98,65.0,64.97,65.0,319655.0,51.3394,51.3552,51.3315,51.3552,319655.0
2017-06-22 13:50:00,65.0,65.01,64.98,64.99,94715.0,51.3552,51.3631,51.3394,51.3473,94715.0
2017-06-22 14:00:00,65.0,65.01,64.97,64.98,222503.0,51.3552,51.3631,51.3315,51.3394,222503.0
2017-06-22 14:10:00,64.98,65.0,64.98,64.99,274281.0,51.3394,51.3552,51.3394,51.3473,274281.0
2017-06-22 14:20:00,65.0,65.0,64.97,64.99,239176.0,51.3552,51.3552,51.3315,51.3473,239176.0
2017-06-22 14:30:00,64.98,65.0,64.97,64.99,207953.0,51.3394,51.3552,51.3315,51.3473,207953.0
2017-06-22 14:40:00,64.98,65.01,64.97,65.0,221362.0,51.3394,51.3631,51.3315,51.3552,221362.0
2017-06-22 14:50:00,65.0,65.01,64.98,65.0,595572.0,51.3552,51.3631,51.3394,51.3552,595572.0
2017-06-22 15:00:00,65.0,65.01,64.97,65.01,375916.0,51.3552,51.3631,51.3315,51.3631,375916.0
2017-06-22 15:10:00,65.0,65.02,64.99,65.02,171982.0,51.3552,51.371,51.3473,51.371,171982.0
2017-06-22 15:20:00,65.02,65.02,64.99,65.0,233641.0,51.371,51.371,51.3473,51.3552,233641.0
2017-06-22 15:30:00,65.0,65.01,64.98,64.99,284814.0,51.3552,51.3631,51.3394,51.3473,284814.0
2017-06-22 15:40:00,64.98,65.0,64.96,64.98,387708.0,51.3394,51.3552,51.3236,51.3394,387708.0
2017-06-22 15:50:00,64.97,65.01,64.96,64.99,1754007.0,51.3315,51.3631,51.3236,51.3473,1754007.0
2017-06-23 09:30:00,64.98,64.99,64.94,64.95,1450187.0,51.3394,51.3473,51.3078,51.3157,1450187.0
2017-06-23 09:40:00,64.95,64.96,64.9,64.95,621377.0,51.3157,51.3236,51.2762,51.3157,621377.0
2017-06-23 09:50:00,64.95,65.02,64.93,65.02,412480.0,51.3157,51.371,51.2999,51.371,412480.0
2017-06-23 10:00:00,65.03,65.03,64.98,65.02,568663.0,51.3789,51.3789,51.3394,51.371,568663.0
2017-06-23 10:10:00,65.01,65.05,65.0,65.02,272557.0,51.3631,51.3947,51.3552,51.371,272557.0
2017-06-23 10:20:00,65.02,65.08,64.99,65.08,227158.0,51.371,51.4184,51.3473,51.4184,227158.0
2017-06-23 10:30:00,65.08,65.17,65.08,65.16,157487.0,51.4184,51.4895,51.4184,51.4816,157487.0
2017-06-23 10:40:00,65.16,65.22,65.16,65.22,287000.0,51.4816,51.529,51.4816,51.529,287000.0
2017-06-23 10:50:00,65.22,65.25,65.16,65.18,313951.0,51.529,51.5527,51.4816,51.4974,313951.0
2017-06-23 11:00:00,65.18,65.21,65.17,65.19,304680.0,51.4974,51.5211,51.4895,51.5053,304680.0
2017-06-23 11:10:00,65.18,65.2,65.13,65.17,284185.0,51.4974,51.5132,51.4579,51.4895,284185.0
2017-06-23 11:20:00,65.18,65.2,65.15,65.16,900276.0,51.4974,51.5132,51.4737,51.4816,900276.0
2017-06-23 11:30:00,65.16,65.17,65.1,65.11,529508.0,51.4816,51.4895,51.4342,51.4421,529508.0
2017-06-23 11:40:00,65.11,65.13,65.1,65.12,146368.0,51.4421,51.4579,51.4342,51.45,146368.0
2017-06-23 11:50:00,65.12,65.14,65.11,65.12,176446.0,51.45,51.4658,51.4421,51.45,176446.0
2017-06-23 12:00:00,65.11,65.14,65.11,65.14,141021.0,51.4421,51.4658,51.4421,51.4658,141021.0
2017-06-23 12:10:00,65.14,65.14,65.13,65.14,55977.0,51.4658,51.4658,51.4579,51.4658,55977.0
2017-06-23 12:20:00,65.14,65.15,65.13,65.14,80463.0,51.4658,51.4737,51.4579,51.4658,80463.0
2017-06-23 12:30:00,65.14,65.16,65.13,65.14,82685.0,51.4658,51.4816,51.4579,51.4658,82685.0
2017-06-23 12:40:00,65.14,65.15,65.13,65.14,77456.0,51.4658,51.4737,51.4579,51.4658,77456.0
2017-06-23 12:50:00,65.14,65.15,65.11,65.12,181594.0,51.4658,51.4737,51.4421,51.45,181594.0
2017-06-23 13:00:00,65.12,65.14,65.11,65.11,55939.0,51.45,51.4658,51.4421,51.4421,55939.0
2017-06-23 13:10:00,65.11,65.12,65.11,65.12,80232.0,51.4421,51.45,51.4421,51.45,80232.0
2017-06-23 13:20:00,65.12,65.13,65.1,65.12,105867.0,51.45,51.4579,51.4342,51.45,105867.0
2017-06-23 13:30:00,65.12,65.13,65.11,65.13,331988.0,51.45,51.4579,51.4421,51.4579,331988.0
2017-06-23 13:40:00,65.13,65.13,65.11,65.13,257684.0,51.4579,51.4579,51.4421,51.4579,257684.0
2017-06-23 13:50:00,65.13,65.13,65.12,65.12,168475.0,51.4579,51.4579,51.45,51.45,168475.0
2017-06-23 14:00:00,65.12,65.14,65.12,65.13,111515.0,51.45,51.4658,51.45,51.4579,111515.0
2017-06-23 14:10:00,65.13,65.14,65.12,65.14,262749.0,51.4579,51.4658,51.45,51.4658,262749.0
2017-06-23 14:20:00,65.14,65.14,65.11,65.13,188106.0,51.4658,51.4658,51.4421,51.4579,188106.0
2017-06-23 14:30:00,65.13,65.13,65.1,65.11,831769.0,51.4579,51.4579,51.4342,51.4421,831769.0
2017-06-23 14:40:00,65.11,65.12,65.09,65.12,122377.0,51.4421,51.45,51.4263,51.45,122377.0
2017-06-23 14:50:00,65.11,65.12,65.1,65.11,115762.0,51.4421,51.45,51.4342,51.4421,115762.0
2017-06-23 15:00:00,65.1,65.11,65.07,65.09,193955.0,51.4342,51.4421,51.4105,51.4263,193955.0
2017-06-23 15:10:00,65.09,65.11,65.08,65.09,128298.0,51.4263,51.4421,51.4184,51.4263,128298.0
2017-06-23 15:20:00,65.09,65.1,65.07,65.07,304187.0,51.4263,51.4342,51.4105,51.4105,304187.0
2017-06-23 15:30:00,65.07,65.09,65.06,65.07,112934.0,51.4105,51.4263,51.4026,51.4105,112934.0
2017-06-23 15:40:00,65.07,65.13,65.06,65.13,294265.0,51.4105,51.4579,51.4026,51.4579,294265.0
2017-06-23 15:50:00,65.12,65.16,65.11,65.13,1899531.0,51.45,51.4816,51.4421,51.4579,1899531.0
2017-06-26 09:30:00,65.54,65.59,65.54,65.58,744862.0,51.7818,51.8213,51.7818,51.8134,744862.0
2017-06-26 09:40:00,65.58,65.62,65.57,65.59,410029.0,51.8134,51.845,51.8055,51.8213,410029.0
2017-06-26 09:50:00,65.59,65.6,65.58,65.59,625712.0,51.8213,51.8292,51.8134,51.8213,625712.0
2017-06-26 10:00:00,65.58,65.59,65.53,65.55,173265.0,51.8134,51.8213,51.7739,51.7897,173265.0
2017-06-26 10:10:00,65.55,65.57,65.53,65.54,108101.0,51.7897,51.8055,51.7739,51.7818,108101.0
2017-06-26 10:20:00,65.55,65.58,65.54,65.57,368975.0,51.7897,51.8134,51.7818,51.8055,368975.0
2017-06-26 10:30:00,65.57,65.58,65.48,65.49,259401.0,51.8055,51.8134,51.7344,51.7423,259401.0
2017-06-26 10:40:00,65.49,65.49,65.42,65.43,446973.0,51.7423,51.7423,51.687,51.6949,446973.0
2017-06-26 10:50:00,65.43,65.45,65.37,65.39,507745.0,51.6949,51.7107,51.6475,51.6633,507745.0
2017-06-26 11:00:00,65.4,65.4,65.29,65.34,424905.0,51.6712,51.6712,51.5843,51.6238,424905.0
2017-06-26 11:10:00,65.34,65.36,65.32,65.36,377402.0,51.6238,51.6396,51.608,51.6396,377402.0
2017-06-26 11:20:00,65.35,65.39,65.33,65.37,1196773.0,51.6317,51.6633,51.6159,51.6475,1196773.0
2017-06-26 11:30:00,65.38,65.38,65.32,65.34,463471.0,51.6554,51.6554,51.608,51.6238,463471.0
2017-06-26 11:40:00,65.33,65.36,65.32,65.34,156824.0,51.6159,51.6396,51.608,51.6238,156824.0
2017-06-26 11:50:00,65.34,65.37,65.34,65.37,226787.0,51.6238,51.6475,51.6238,51.6475,226787.0
2017-06-26 12:00:00,65.38,65.38,65.34,65.36,396746.0,51.6554,51.6554,51.6238,51.6396,396746.0
2017-06-26 12:10:00,65.36,65.36,65.29,65.31,573176.0,51.6396,51.6396,51.5843,51.6001,573176.0
2017-06-26 12:20:00,65.31,65.32,65.27,65.29,139131.0,51.6001,51.608,51.5685,51.5843,139131.0
2017-06-26 12:30:00,65.29,65.33,65.28,65.33,228753.0,51.5843,51.6159,51.5764,51.6159,228753.0
2017-06-26 12:40:00,65.33,65.33,65.31,65.33,211143.0,51.6159,51.6159,51.6001,51.6159,211143.0
2017-06-26 12:50:00,65.32,65.34,65.32,65.32,231667.0,51.608,51.6238,51.608,51.608,231667.0
2017-06-26 13:00:00,65.33,65.34,65.31,65.32,428281.0,51.6159,51.6238,51.6001,51.608,428281.0
2017-06-26 13:10:00,65.32,65.32,65.29,65.29,178975.0,51.608,51.608,51.5843,51.5843,178975.0
2017-06-26 13:20:00,65.3,65.33,65.29,65.33,276272.0,51.5922,51.6159,51.5843,51.6159,276272.0
2017-06-26 13:30:00,65.32,65.32,65.31,65.32,680215.0,51.608,51.608,51.6001,51.608,680215.0
2017-06-26 13:40:00,65.32,65.32,65.29,65.3,470424.0,51.608,51.608,51.5843,51.5922,470424.0
2017-06-26 13:50:00,65.3,65.33,65.29,65.31,462227.0,51.5922,51.6159,51.5843,51.6001,462227.0
2017-06-26 14:00:00,65.31,65.32,65.31,65.31,729317.0,51.6001,51.608,51.6001,51.6001,729317.0
2017-06-26 14:10:00,65.32,65.32,65.27,65.28,1297705.0,51.608,51.608,51.5685,51.5764,1297705.0
2017-06-26 14:20:00,65.28,65.29,65.23,65.24,231472.0,51.5764,51.5843,51.5369,51.5448,231472.0
2017-06-26 14:30:00,65.24,65.25,65.23,65.25,230446.0,51.5448,51.5527,51.5369,51.5527,230446.0
2017-06-26 14:40:00,65.25,65.27,65.24,65.26,218382.0,51.5527,51.5685,51.5448,51.5606,218382.0
2017-06-26 14:50:00,65.26,65.27,65.25,65.27,256263.0,51.5606,51.5685,51.5527,51.5685,256263.0
2017-06-26 15:00:00,65.27,65.27,65.23,65.25,786748.0,51.5685,51.5685,51.5369,51.5527,786748.0
2017-06-26 15:10:00,65.26,65.27,65.25,65.26,132119.0,51.5606,51.5685,51.5527,51.5606,132119.0
2017-06-26 15:20:00,65.26,65.26,65.23,65.25,289018.0,51.5606,51.5606,51.5369,51.5527,289018.0
2017-06-26 15:30:00,65.25,65.27,65.24,65.27,396293.0,51.5527,51.5685,51.5448,51.5685,396293.0
2017-06-26 15:40:00,65.26,65.27,65.25,65.26,549293.0,51.5606,51.5685,51.5527,51.5606,549293.0
2017-06-26 15:50:00,65.25,65.26,65.22,65.25,1776970.0,51.5527,51.5606,51.529,51.5527,1776970.0
2017-06-27 09:30:00,65.29,65.31,65.25,65.26,561013.0,51.5843,51.6001,51.5527,51.5606,561013.0
2017-06-27 09:40:00,65.25,65.28,65.2,65.24,427107.0,51.5527,51.5764,51.5132,51.5448,427107.0
2017-06-27 09:50:00,65.24,65.3,65.23,65.28,278933.0,51.5448,51.5922,51.5369,51.5764,278933.0
2017-06-27 10:00:00,65.28,65.32,65.26,65.28,312692.0,51.5764,51.608,51.5606,51.5764,312692.0
2017-06-27 10:10:00,65.28,65.31,65.26,65.29,159406.0,51.5764,51.6001,51.5606,51.5843,159406.0
2017-06-27 10:20:00,65.29,65.33,65.26,65.27,291640.0,51.5843,51.6159,51.5606,51.5685,291640.0
2017-06-27 10:30:00,65.26,65.3,65.25,65.28,246895.0,51.5606,51.5922,51.5527,51.5764,246895.0
2017-06-27 10:40:00,65.28,65.36,65.28,65.33,534379.0,51.5764,51.6396,51.5764,51.6159,534379.0
2017-06-27 10:50:00,65.34,65.35,65.29,65.3,288963.0,51.6238,51.6317,51.5843,51.5922,288963.0
2017-06-27 11:00:00,65.29,65.35,65.29,65.32,338099.0,51.5843,51.6317,51.5843,51.608,338099.0
2017-06-27 11:10:00,65.33,65.34,65.29,65.33,328855.0,51.6159,51.6238,51.5843,51.6159,328855.0
2017-06-27 11:20:00,65.33,65.34,65.28,65.28,369211.0,51.6159,51.6238,51.5764,51.5764,369211.0
2017-06-27 11:30:00,65.28,65.33,65.28,65.33,495799.0,51.5764,51.6159,51.5764,51.6159,495799.0
2017-06-27 11:40:00,65.33,65.35,65.32,65.34,308610.0,51.6159,51.6317,51.608,51.6238,308610.0
2017-06-27 11:50:00,65.34,65.42,65.31,65.4,623729.0,51.6238,51.687,51.6001,51.6712,623729.0
2017-06-27 12:00:00,65.4,65.44,65.38,65.41,167819.0,51.6712,51.7028,51.6554,51.6791,167819.0
2017-06-27 12:10:00,65.42,65.42,65.37,65.37,112515.0,51.687,51.687,51.6475,51.6475,112515.0
2017-06-27 12:20:00,65.37,65.38,65.34,65.35,186593.0,51.6475,51.6554,51.6238,51.6317,186593.0
2017-06-27 12:30:00,65.35,65.36,65.32,65.33,173278.0,51.6317,51.6396,51.608,51.6159,173278.0
2017-06-27 12:40:00,65.32,65.34,65.3,65.33,152974.0,51.608,51.6238,51.5922,51.6159,152974.0
2017-06-27 12:50:00,65.32,65.33,65.27,65.29,262034.0,51.608,51.6159,51.5685,51.5843,262034.0
2017-06-27 13:00:00,65.3,65.31,65.24,65.24,269340.0,51.5922,51.6001,51.5448,51.5448,269340.0
2017-06-27 13:10:00,65.24,65.33,65.23,65.33,269070.0,51.5448,51.6159,51.5369,51.6159,269070.0
2017-06-27 13:20:00,65.32,65.37,65.32,65.34,253054.0,51.608,51.6475,51.608,51.6238,253054.0
2017-06-27 13:30:00,65.34,65.36,65.24,65.26,287043.0,51.6238,51.6396,51.5448,51.5606,287043.0
2017-06-27 13:40:00,65.25,65.29,65.17,65.23,604773.0,51.5527,51.5843,51.4895,51.5369,604773.0
2017-06-27 13:50:00,65.24,65.29,65.23,65.26,247171.0,51.5448,51.5843,51.5369,51.5606,247171.0
2017-06-27 14:00:00,65.26,65.3,65.23,65.25,259336.0,51.5606,51.5922,51.5369,51.5527,259336.0
2017-06-27 14:10:00,65.25,65.31,65.22,65.31,263624.0,51.5527,51.6001,51.529,51.6001,263624.0
2017-06-27 14:20:00,65.3,65.36,65.27,65.34,336598.0,51.5922,51.6396,51.5685,51.6238,336598.0
2017-06-27 14:30:00,65.33,65.35,65.31,65.32,229615.0,51.6159,51.6317,51.6001,51.608,229615.0
2017-06-27 14:40:00,65.32,65.35,65.3,65.35,92420.0,51.608,51.6317,51.5922,51.6317,92420.0
2017-06-27 14:50:00,65.34,65.38,65.34,65.36,212298.0,51.6238,51.6554,51.6238,51.6396,212298.0
2017-06-27 15:00:00,65.36,65.38,65.32,65.34,714437.0,51.6396,51.6554,51.608,51.6238,714437.0
2017-06-27 15:10:00,65.34,65.38,65.33,65.36,257007.0,51.6238,51.6554,51.6159,51.6396,257007.0
2017-06-27 15:20:00,65.36,65.36,65.32,65.34,251876.0,51.6396,51.6396,51.608,51.6238,251876.0
2017-06-27 15:30:00,65.34,65.35,65.32,65.34,553667.0,51.6238,51.6317,51.608,51.6238,553667.0
2017-06-27 15:40:00,65.34,65.36,65.3,65.34,2200805.0,51.6238,51.6396,51.5922,51.6238,2200805.0
2017-06-27 15:50:00,65.34,65.35,65.25,65.26,1542984.0,51.6238,51.6317,51.5527,51.5606,1542984.0
2017-06-28 09:30:00,65.49,65.62,65.49,65.52,894272.0,51.7423,51.845,51.7423,51.766,894272.0
2017-06-28 09:40:00,65.52,65.52,65.46,65.5,689610.0,51.766,51.766,51.7186,51.7502,689610.0
2017-06-28 09:50:00,65.5,65.53,65.46,65.5,518635.0,51.7502,51.7739,51.7186,51.7502,518635.0
2017-06-28 10:00:00,65.51,65.61,65.5,65.59,302217.0,51.7581,51.8371,51.7502,51.8213,302217.0
2017-06-28 10:10:00,65.59,65.6,65.55,65.56,147305.0,51.8213,51.8292,51.7897,51.7976,147305.0
2017-06-28 10:20:00,65.56,65.61,65.54,65.54,148001.0,51.7976,51.8371,51.7818,51.7818,148001.0
2017-06-28 10:30:00,65.54,65.64,65.53,65.6,572675.0,51.7818,51.8608,51.7739,51.8292,572675.0
2017-06-28 10:40:00,65.6,65.68,65.59,65.66,302248.0,51.8292,51.8924,51.8213,51.8766,302248.0
2017-06-28 10:50:00,65.66,65.7,65.62,65.63,525291.0,51.8766,51.9082,51.845,51.8529,525291.0
2017-06-28 11:00:00,65.63,65.67,65.6,65.61,813024.0,51.8529,51.8845,51.8292,51.8371,813024.0
2017-06-28 11:10:00,65.61,65.64,65.59,65.63,306150.0,51.8371,51.8608,51.8213,51.8529,306150.0
2017-06-28 11:20:00,65.63,65.64,65.6,65.62,561303.0,51.8529,51.8608,51.8292,51.845,561303.0
2017-06-28 11:30:00,65.62,65.64,65.58,65.64,642099.0,51.845,51.8608,51.8134,51.8608,642099.0
2017-06-28 11:40:00,65.65,65.66,65.64,65.65,295556.0,51.8687,51.8766,51.8608,51.8687,295556.0
2017-06-28 11:50:00,65.65,65.73,65.64,65.68,407277.0,51.8687,51.9319,51.8608,51.8924,407277.0
2017-06-28 12:00:00,65.69,65.73,65.69,65.73,476302.0,51.9003,51.9319,51.9003,51.9319,476302.0
2017-06-28 12:10:00,65.73,65.75,65.71,65.73,259878.0,51.9319,51.9477,51.9161,51.9319,259878.0
2017-06-28 12:20:00,65.74,65.75,65.7,65.71,97968.0,51.9398,51.9477,51.9082,51.9161,97968.0
2017-06-28 12:30:00,65.71,65.73,65.69,65.73,132704.0,51.9161,51.9319,51.9003,51.9319,132704.0
2017-06-28 12:40:00,65.74,65.76,65.73,65.76,104280.0,51.9398,51.9556,51.9319,51.9556,104280.0
2017-06-28 12:50:00,65.76,65.77,65.73,65.73,117899.0,51.9556,51.9635,51.9319,51.9319,117899.0
2017-06-28 13:00:00,65.73,65.75,65.73,65.73,62964.0,51.9319,51.9477,51.9319,51.9319,62964.0
2017-06-28 13:10:00,65.73,65.74,65.71,65.72,76703.0,51.9319,51.9398,51.9161,51.924,76703.0
2017-06-28 13:20:00,65.72,65.74,65.71,65.73,56631.0,51.924,51.9398,51.9161,51.9319,56631.0
2017-06-28 13:30:00,65.74,65.75,65.72,65.75,112219.0,51.9398,51.9477,51.924,51.9477,112219.0
2017-06-28 13:40:00,65.75,65.78,65.73,65.78,311231.0,51.9477,51.9714,51.9319,51.9714,311231.0
2017-06-28 13:50:00,65.78,65.78,65.74,65.75,202147.0,51.9714,51.9714,51.9398,51.9477,202147.0
2017-06-28 14:00:00,65.75,65.77,65.73,65.76,302117.0,51.9477,51.9635,51.9319,51.9556,302117.0
2017-06-28 14:10:00,65.76,65.77,65.74,65.77,343045.0,51.9556,51.9635,51.9398,51.9635,343045.0
2017-06-28 14:20:00,65.77,65.77,65.72,65.73,272897.0,51.9635,51.9635,51.924,51.9319,272897.0
2017-06-28 14:30:00,65.73,65.76,65.72,65.76,346974.0,51.9319,51.9556,51.924,51.9556,346974.0
2017-06-28 14:40:00,65.76,65.77,65.75,65.76,163128.0,51.9556,51.9635,51.9477,51.9556,163128.0
2017-06-28 14:50:00,65.76,65.77,65.75,65.77,210217.0,51.9556,51.9635,51.9477,51.9635,210217.0
2017-06-28 15:00:00,65.77,65.8,65.76,65.78,625231.0,51.9635,51.9872,51.9556,51.9714,625231.0
2017-06-28 15:10:00,65.78,65.82,65.78,65.81,322390.0,51.9714,52.003,51.9714,51.9951,322390.0
2017-06-28 15:20:00,65.81,65.84,65.8,65.84,402394.0,51.9951,52.0188,51.9872,52.0188,402394.0
2017-06-28 15:30:00,65.84,65.85,65.8,65.8,900031.0,52.0188,52.0267,51.9872,51.9872,900031.0
2017-06-28 15:40:00,65.81,65.84,65.8,65.84,2032475.0,51.9951,52.0188,51.9872,52.0188,2032475.0
2017-06-28 15:50:00,65.83,65.87,65.8,65.81,5524246.0,52.0109,52.0425,51.9872,51.9951,5524246.0
2017-06-29 09:30:00,65.61,65.62,65.47,65.5,1628754.0,51.8371,51.845,51.7265,51.7502,1628754.0
2017-06-29 09:40:00,65.5,65.55,65.27,65.42,2225024.0,51.7502,51.7897,51.5685,51.687,2225024.0
2017-06-29 09:50:00,65.41,65.48,65.35,65.36,757723.0,51.6791,51.7344,51.6317,51.6396,757723.0
2017-06-29 10:00:00,65.36,65.38,65.3,65.36,732401.0,51.6396,51.6554,51.5922,51.6396,732401.0
2017-06-29 10:10:00,65.35,65.36,65.23,65.35,637818.0,51.6317,51.6396,51.5369,51.6317,637818.0
2017-06-29 10:20:00,65.34,65.39,65.29,65.38,594192.0,51.6238,51.6633,51.5843,51.6554,594192.0
2017-06-29 10:30:00,65.38,65.38,65.32,65.37,642980.0,51.6554,51.6554,51.608,51.6475,642980.0
2017-06-29 10:40:00,65.37,65.5,65.35,65.45,857416.0,51.6475,51.7502,51.6317,51.7107,857416.0
2017-06-29 10:50:00,65.45,65.46,65.4,65.42,367686.0,51.7107,51.7186,51.6712,51.687,367686.0
2017-06-29 11:00:00,65.42,65.43,65.32,65.35,428097.0,51.687,51.6949,51.608,51.6317,428097.0
2017-06-29 11:10:00,65.34,65.36,65.3,65.31,736627.0,51.6238,51.6396,51.5922,51.6001,736627.0
2017-06-29 11:20:00,65.31,65.32,65.21,65.26,614711.0,51.6001,51.608,51.5211,51.5606,614711.0
2017-06-29 11:30:00,65.26,65.29,65.17,65.28,991304.0,51.5606,51.5843,51.4895,51.5764,991304.0
2017-06-29 11:40:00,65.28,65.31,65.24,65.28,475579.0,51.5764,51.6001,51.5448,51.5764,475579.0
2017-06-29 11:50:00,65.27,65.27,65.2,65.21,488945.0,51.5685,51.5685,51.5132,51.5211,488945.0
2017-06-29 12:00:00,65.22,65.23,65.16,65.21,472223.0,51.529,51.5369,51.4816,51.5211,472223.0
2017-06-29 12:10:00,65.22,65.24,65.17,65.19,618936.0,51.529,51.5448,51.4895,51.5053,618936.0
2017-06-29 12:20:00,65.19,65.21,65.16,65.18,210793.0,51.5053,51.5211,51.4816,51.4974,210793.0
2017-06-29 12:30:00,65.18,65.2,65.14,65.14,324180.0,51.4974,51.5132,51.4658,51.4658,324180.0
2017-06-29 12:40:00,65.15,65.18,65.12,65.14,374964.0,51.4737,51.4974,51.45,51.4658,374964.0
2017-06-29 12:50:00,65.14,65.14,65.06,65.07,284746.0,51.4658,51.4658,51.4026,51.4105,284746.0
2017-06-29 13:00:00,65.07,65.11,64.98,65.02,547011.0,51.4105,51.4421,51.3394,51.371,547011.0
2017-06-29 13:10:00,65.02,65.02,64.96,64.99,455789.0,51.371,51.371,51.3236,51.3473,455789.0
2017-06-29 13:20:00,64.99,65.01,64.88,64.9,910227.0,51.3473,51.3631,51.2604,51.2762,910227.0
2017-06-29 13:30:00,64.9,65.01,64.89,64.98,742562.0,51.2762,51.3631,51.2683,51.3394,742562.0
2017-06-29 13:40:00,64.99,65.07,64.97,65.04,909663.0,51.3473,51.4105,51.3315,51.3868,909663.0
2017-06-29 13:50:00,65.04,65.08,65.03,65.06,561156.0,51.3868,51.4184,51.3789,51.4026,561156.0
2017-06-29 14:00:00,65.06,65.11,65.03,65.08,668927.0,51.4026,51.4421,51.3789,51.4184,668927.0
2017-06-29 14:10:00,65.08,65.15,65.07,65.12,581536.0,51.4184,51.4737,51.4105,51.45,581536.0
2017-06-29 14:20:00,65.12,65.16,65.1,65.13,547626.0,51.45,51.4816,51.4342,51.4579,547626.0
2017-06-29 14:30:00,65.13,65.14,65.07,65.11,441332.0,51.4579,51.4658,51.4105,51.4421,441332.0
2017-06-29 14:40:00,65.11,65.12,65.04,65.04,448101.0,51.4421,51.45,51.3868,51.3868,448101.0
2017-06-29 14:50:00,65.05,65.08,65.03,65.07,630654.0,51.3947,51.4184,51.3789,51.4105,630654.0
2017-06-29 15:00:00,65.08,65.16,65.06,65.12,586366.0,51.4184,51.4816,51.4026,51.45,586366.0
2017-06-29 15:10:00,65.13,65.17,65.09,65.17,580296.0,51.4579,51.4895,51.4263,51.4895,580296.0
2017-06-29 15:20:00,65.17,65.17,65.09,65.11,565474.0,51.4895,51.4895,51.4263,51.4421,565474.0
2017-06-29 15:30:00,65.12,65.19,65.11,65.19,580385.0,51.45,51.5053,51.4421,51.5053,580385.0
2017-06-29 15:40:00,65.18,65.19,65.09,65.1,1160152.0,51.4974,51.5053,51.4263,51.4342,1160152.0
2017-06-29 15:50:00,65.1,65.17,65.09,65.16,5136739.0,51.4342,51.4895,51.4263,51.4816,5136739.0
2017-06-30 09:30:00,65.33,65.35,65.26,65.31,1291706.0,51.6159,51.6317,51.5606,51.6001,1291706.0
2017-06-30 09:40:00,65.31,65.31,65.24,65.28,881410.0,51.6001,51.6001,51.5448,51.5764,881410.0
2017-06-30 09:50:00,65.28,65.3,65.21,65.25,478987.0,51.5764,51.5922,51.5211,51.5527,478987.0
2017-06-30 10:00:00,65.26,65.26,65.18,65.2,525816.0,51.5606,51.5606,51.4974,51.5132,525816.0
2017-06-30 10:10:00,65.2,65.2,65.12,65.16,684344.0,51.5132,51.5132,51.45,51.4816,684344.0
2017-06-30 10:20:00,65.16,65.21,65.15,65.17,512630.0,51.4816,51.5211,51.4737,51.4895,512630.0
2017-06-30 10:30:00,65.18,65.2,65.08,65.09,419411.0,51.4974,51.5132,51.4184,51.4263,419411.0
2017-06-30 10:40:00,65.08,65.1,65.02,65.03,609935.0,51.4184,51.4342,51.371,51.3789,609935.0
2017-06-30 10:50:00,65.03,65.05,65.0,65.02,393435.0,51.3789,51.3947,51.3552,51.371,393435.0
2017-06-30 11:00:00,65.01,65.07,65.01,65.06,235056.0,51.3631,51.4105,51.3631,51.4026,235056.0
2017-06-30 11:10:00,65.06,65.07,64.94,64.95,456446.0,51.4026,51.4105,51.3078,51.3157,456446.0
2017-06-30 11:20:00,64.97,65.02,64.86,64.87,466191.0,51.3315,51.371,51.2446,51.2525,466191.0
2017-06-30 11:30:00,64.88,64.96,64.82,64.96,1357269.0,51.2604,51.3236,51.2129,51.3236,1357269.0
2017-06-30 11:40:00,64.96,65.0,64.94,65.0,327385.0,51.3236,51.3552,51.3078,51.3552,327385.0
2017-06-30 11:50:00,65.0,65.04,64.99,65.02,192236.0,51.3552,51.3868,51.3473,51.371,192236.0
2017-06-30 12:00:00,65.02,65.03,65.0,65.01,211688.0,51.371,51.3789,51.3552,51.3631,211688.0
2017-06-30 12:10:00,65.01,65.03,64.99,65.03,284217.0,51.3631,51.3789,51.3473,51.3789,284217.0
2017-06-30 12:20:00,65.03,65.03,64.99,65.01,151304.0,51.3789,51.3789,51.3473,51.3631,151304.0
2017-06-30 12:30:00,65.01,65.05,65.0,65.03,148820.0,51.3631,51.3947,51.3552,51.3789,148820.0
2017-06-30 12:40:00,65.03,65.05,64.99,65.0,782900.0,51.3789,51.3947,51.3473,51.3552,782900.0
2017-06-30 12:50:00,65.0,65.03,64.99,65.03,698021.0,51.3552,51.3789,51.3473,51.3789,698021.0
2017-06-30 13:00:00,65.03,65.08,65.02,65.08,208511.0,51.3789,51.4184,51.371,51.4184,208511.0
2017-06-30 13:10:00,65.08,65.1,65.07,65.08,155979.0,51.4184,51.4342,51.4105,51.4184,155979.0
2017-06-30 13:20:00,65.08,65.08,65.06,65.08,106389.0,51.4184,51.4184,51.4026,51.4184,106389.0
2017-06-30 13:30:00,65.08,65.1,65.06,65.09,228020.0,51.4184,51.4342,51.4026,51.4263,228020.0
2017-06-30 13:40:00,65.09,65.1,65.08,65.09,160365.0,51.4263,51.4342,51.4184,51.4263,160365.0
2017-06-30 13:50:00,65.09,65.11,65.08,65.09,100788.0,51.4263,51.4421,51.4184,51.4263,100788.0
2017-06-30 14:00:00,65.09,65.12,65.08,65.11,188503.0,51.4263,51.45,51.4184,51.4421,188503.0
2017-06-30 14:10:00,65.11,65.14,65.1,65.12,256842.0,51.4421,51.4658,51.4342,51.45,256842.0
2017-06-30 14:20:00,65.12,65.15,65.11,65.14,240383.0,51.45,51.4737,51.4421,51.4658,240383.0
2017-06-30 14:30:00,65.13,65.14,65.12,65.14,152247.0,51.4579,51.4658,51.45,51.4658,152247.0
2017-06-30 14:40:00,65.14,65.16,65.13,65.14,180190.0,51.4658,51.4816,51.4579,51.4658,180190.0
2017-06-30 14:50:00,65.14,65.18,65.14,65.17,352386.0,51.4658,51.4974,51.4658,51.4895,352386.0
2017-06-30 15:00:00,65.17,65.18,65.15,65.17,324887.0,51.4895,51.4974,51.4737,51.4895,324887.0
2017-06-30 15:10:00,65.16,65.18,65.14,65.17,336684.0,51.4816,51.4974,51.4658,51.4895,336684.0
2017-06-30 15:20:00,65.17,65.23,65.16,65.22,301024.0,51.4895,51.5369,51.4816,51.529,301024.0
2017-06-30 15:30:00,65.22,65.22,65.18,65.2,417561.0,51.529,51.529,51.4974,51.5132,417561.0
2017-06-30 15:40:00,65.2,65.27,65.2,65.25,1706756.0,51.5132,51.5685,51.5132,51.5527,1706756.0
2017-06-30 15:50:00,65.25,65.26,65.16,65.16,4703363.0,51.5527,51.5606,51.4816,51.4816,4703363.0
2017-07-03 09:30:00,65.12,65.16,65.1,65.14,656487.0,51.45,51.4816,51.4342,51.4658,656487.0
2017-07-03 09:40:00,65.14,65.17,65.13,65.16,249952.0,51.4658,51.4895,51.4579,51.4816,249952.0
2017-07-03 09:50:00,65.16,65.21,65.15,65.2,167978.0,51.4816,51.5211,51.4737,51.5132,167978.0
2017-07-03 10:00:00,65.2,65.21,65.14,65.2,524396.0,51.5132,51.5211,51.4658,51.5132,524396.0
2017-07-03 10:10:00,65.2,65.24,65.18,65.21,365126.0,51.5132,51.5448,51.4974,51.5211,365126.0
2017-07-03 10:20:00,65.2,65.23,65.17,65.2,407871.0,51.5132,51.5369,51.4895,51.5132,407871.0
2017-07-03 10:30:00,65.2,65.24,65.19,65.24,200821.0,51.5132,51.5448,51.5053,51.5448,200821.0
2017-07-03 10:40:00,65.23,65.27,65.21,65.27,166029.0,51.5369,51.5685,51.5211,51.5685,166029.0
2017-07-03 10:50:00,65.27,65.28,65.24,65.25,609081.0,51.5685,51.5764,51.5448,51.5527,609081.0
2017-07-03 11:00:00,65.25,65.25,65.18,65.2,434543.0,51.5527,51.5527,51.4974,51.5132,434543.0
2017-07-03 11:10:00,65.2,65.22,65.18,65.21,234356.0,51.5132,51.529,51.4974,51.5211,234356.0
2017-07-03 11:20:00,65.2,65.23,65.18,65.2,497449.0,51.5132,51.5369,51.4974,51.5132,497449.0
2017-07-03 11:30:00,65.2,65.23,65.16,65.17,454133.0,51.5132,51.5369,51.4816,51.4895,454133.0
2017-07-03 11:40:00,65.18,65.22,65.17,65.21,349138.0,51.4974,51.529,51.4895,51.5211,349138.0
2017-07-03 11:50:00,65.22,65.22,65.18,65.22,229181.0,51.529,51.529,51.4974,51.529,229181.0
2017-07-03 12:00:00,65.21,65.22,65.14,65.16,298751.0,51.5211,51.529,51.4658,51.4816,298751.0
2017-07-03 12:10:00,65.15,65.17,65.12,65.15,200744.0,51.4737,51.4895,51.45,51.4737,200744.0
2017-07-03 12:20:00,65.15,65.17,65.13,65.17,210740.0,51.4737,51.4895,51.4579,51.4895,210740.0
2017-07-03 12:30:00,65.17,65.18,65.12,65.14,180627.0,51.4895,51.4974,51.45,51.4658,180627.0
2017-07-03 12:40:00,65.14,65.15,65.12,65.13,560279.0,51.4658,51.4737,51.45,51.4579,560279.0
2017-07-03 12:50:00,65.13,65.16,65.1,65.1,1285474.0,51.4579,51.4816,51.4342,51.4342,1285474.0
2017-07-05 09:30:00,64.93,64.94,64.87,64.88,541606.0,51.2999,51.3078,51.2525,51.2604,541606.0
2017-07-05 09:40:00,64.88,64.89,64.81,64.86,799114.0,51.2604,51.2683,51.205,51.2446,799114.0
2017-07-05 09:50:00,64.86,64.97,64.85,64.96,7348135.0,51.2446,51.3315,51.2367,51.3236,7348135.0
2017-07-05 10:00:00,64.95,64.96,64.84,64.89,583823.0,51.3157,51.3236,51.2288,51.2683,583823.0
2017-07-05 10:10:00,64.89,64.91,64.85,64.91,487175.0,51.2683,51.2841,51.2367,51.2841,487175.0
2017-07-05 10:20:00,64.91,64.92,64.88,64.91,615853.0,51.2841,51.292,51.2604,51.2841,615853.0
2017-07-05 10:30:00,64.91,64.98,64.88,64.97,296726.0,51.2841,51.3394,51.2604,51.3315,296726.0
2017-07-05 10:40:00,64.96,65.0,64.95,64.96,436849.0,51.3236,51.3552,51.3157,51.3236,436849.0
2017-07-05 10:50:00,64.96,65.02,64.95,64.98,410532.0,51.3236,51.371,51.3157,51.3394,410532.0
2017-07-05 11:00:00,64.98,65.02,64.97,65.01,362461.0,51.3394,51.371,51.3315,51.3631,362461.0
2017-07-05 11:10:00,65.01,65.04,64.99,65.01,208881.0,51.3631,51.3868,51.3473,51.3631,208881.0
2017-07-05 11:20:00,65.01,65.03,64.97,65.01,625409.0,51.3631,51.3789,51.3315,51.3631,625409.0
2017-07-05 11:30:00,65.0,65.04,64.97,65.03,490246.0,51.3552,51.3868,51.3315,51.3789,490246.0
2017-07-05 11:40:00,65.03,65.04,64.99,65.0,238851.0,51.3789,51.3868,51.3473,51.3552,238851.0
2017-07-05 11:50:00,65.0,65.03,64.99,65.0,375231.0,51.3552,51.3789,51.3473,51.3552,375231.0
2017-07-05 12:00:00,65.0,65.0,64.97,64.97,204367.0,51.3552,51.3552,51.3315,51.3315,204367.0
2017-07-05 12:10:00,64.97,65.01,64.97,65.01,110939.0,51.3315,51.3631,51.3315,51.3631,110939.0
2017-07-05 12:20:00,65.01,65.02,64.99,65.01,122954.0,51.3631,51.371,51.3473,51.3631,122954.0
2017-07-05 12:30:00,65.01,65.04,65.0,65.03,216470.0,51.3631,51.3868,51.3552,51.3789,216470.0
2017-07-05 12:40:00,65.03,65.04,65.01,65.02,102237.0,51.3789,51.3868,51.3631,51.371,102237.0
2017-07-05 12:50:00,65.02,65.05,65.01,65.05,130505.0,51.371,51.3947,51.3631,51.3947,130505.0
2017-07-05 13:00:00,65.04,65.07,65.04,65.06,162170.0,51.3868,51.4105,51.3868,51.4026,162170.0
2017-07-05 13:10:00,65.06,65.07,65.05,65.06,172571.0,51.4026,51.4105,51.3947,51.4026,172571.0
2017-07-05 13:20:00,65.06,65.08,65.05,65.06,222533.0,51.4026,51.4184,51.3947,51.4026,222533.0
2017-07-05 13:30:00,65.06,65.07,65.05,65.06,115454.0,51.4026,51.4105,51.3947,51.4026,115454.0
2017-07-05 13:40:00,65.06,65.07,65.04,65.05,171858.0,51.4026,51.4105,51.3868,51.3947,171858.0
2017-07-05 13:50:00,65.04,65.07,65.04,65.05,186657.0,51.3868,51.4105,51.3868,51.3947,186657.0
2017-07-05 14:00:00,65.06,65.11,64.96,64.99,552585.0,51.4026,51.4421,51.3236,51.3473,552585.0
2017-07-05 14:10:00,64.99,65.04,64.97,65.01,384492.0,51.3473,51.3868,51.3315,51.3631,384492.0
2017-07-05 14:20:00,65.01,65.04,65.0,65.03,390740.0,51.3631,51.3868,51.3552,51.3789,390740.0
2017-07-05 14:30:00,65.02,65.05,65.01,65.04,327329.0,51.371,51.3947,51.3631,51.3868,327329.0
2017-07-05 14:40:00,65.04,65.07,65.02,65.04,433274.0,51.3868,51.4105,51.371,51.3868,433274.0
2017-07-05 14:50:00,65.03,65.08,65.02,65.05,418730.0,51.3789,51.4184,51.371,51.3947,418730.0
2017-07-05 15:00:00,65.05,65.07,65.02,65.06,375005.0,51.3947,51.4105,51.371,51.4026,375005.0
2017-07-05 15:10:00,65.06,65.11,65.05,65.11,206374.0,51.4026,51.4421,51.3947,51.4421,206374.0
2017-07-05 15:20:00,65.11,65.12,65.09,65.09,1224466.0,51.4421,51.45,51.4263,51.4263,1224466.0
2017-07-05 15:30:00,65.09,65.14,65.09,65.13,546532.0,51.4263,51.4658,51.4263,51.4579,546532.0
2017-07-05 15:40:00,65.13,65.16,65.12,65.14,656135.0,51.4579,51.4816,51.45,51.4658,656135.0
2017-07-05 15:50:00,65.14,65.15,65.12,65.14,2371034.0,51.4658,51.4737,51.45,51.4658,2371034.0
2017-07-06 09:30:00,64.7,64.76,64.68,64.7,1753144.0,51.1181,51.1655,51.1023,51.1181,1753144.0
2017-07-06 09:40:00,64.7,64.71,64.64,64.65,882545.0,51.1181,51.126,51.0707,51.0786,882545.0
2017-07-06 09:50:00,64.65,64.73,64.64,64.69,737087.0,51.0786,51.1418,51.0707,51.1102,737087.0
2017-07-06 10:00:00,64.7,64.74,64.63,64.65,1149821.0,51.1181,51.1497,51.0628,51.0786,1149821.0
2017-07-06 10:10:00,64.64,64.73,64.64,64.72,330190.0,51.0707,51.1418,51.0707,51.1339,330190.0
2017-07-06 10:20:00,64.71,64.72,64.65,64.69,342309.0,51.126,51.1339,51.0786,51.1102,342309.0
2017-07-06 10:30:00,64.7,64.75,64.66,64.75,377268.0,51.1181,51.1576,51.0865,51.1576,377268.0
2017-07-06 10:40:00,64.74,64.78,64.73,64.77,468295.0,51.1497,51.1813,51.1418,51.1734,468295.0
2017-07-06 10:50:00,64.77,64.81,64.75,64.8,238745.0,51.1734,51.205,51.1576,51.1971,238745.0
2017-07-06 11:00:00,64.8,64.9,64.79,64.85,449269.0,51.1971,51.2762,51.1892,51.2367,449269.0
2017-07-06 11:10:00,64.86,64.86,64.79,64.83,431162.0,51.2446,51.2446,51.1892,51.2208,431162.0
2017-07-06 11:20:00,64.83,64.88,64.82,64.84,440124.0,51.2208,51.2604,51.2129,51.2288,440124.0
2017-07-06 11:30:00,64.84,64.88,64.82,64.86,539570.0,51.2288,51.2604,51.2129,51.2446,539570.0
2017-07-06 11:40:00,64.87,64.89,64.84,64.88,217546.0,51.2525,51.2683,51.2288,51.2604,217546.0
2017-07-06 11:50:00,64.88,64.9,64.85,64.89,268444.0,51.2604,51.2762,51.2367,51.2683,268444.0
2017-07-06 12:00:00,64.89,64.92,64.87,64.88,406621.0,51.2683,51.292,51.2525,51.2604,406621.0
2017-07-06 12:10:00,64.88,64.89,64.86,64.88,204800.0,51.2604,51.2683,51.2446,51.2604,204800.0
2017-07-06 12:20:00,64.88,64.89,64.85,64.86,127842.0,51.2604,51.2683,51.2367,51.2446,127842.0
2017-07-06 12:30:00,64.86,64.91,64.84,64.91,378175.0,51.2446,51.2841,51.2288,51.2841,378175.0
2017-07-06 12:40:00,64.91,64.91,64.88,64.89,566728.0,51.2841,51.2841,51.2604,51.2683,566728.0
2017-07-06 12:50:00,64.89,64.91,64.87,64.9,208354.0,51.2683,51.2841,51.2525,51.2762,208354.0
2017-07-06 13:00:00,64.9,64.91,64.89,64.9,72847.0,51.2762,51.2841,51.2683,51.2762,72847.0
2017-07-06 13:10:00,64.9,64.95,64.88,64.94,140730.0,51.2762,51.3157,51.2604,51.3078,140730.0
2017-07-06 13:20:00,64.93,64.97,64.93,64.96,119124.0,51.2999,51.3315,51.2999,51.3236,119124.0
2017-07-06 13:30:00,64.96,64.97,64.91,64.91,447705.0,51.3236,51.3315,51.2841,51.2841,447705.0
2017-07-06 13:40:00,64.91,64.92,64.87,64.91,263183.0,51.2841,51.292,51.2525,51.2841,263183.0
2017-07-06 13:50:00,64.9,64.92,64.88,64.9,206866.0,51.2762,51.292,51.2604,51.2762,206866.0
2017-07-06 14:00:00,64.89,64.9,64.86,64.88,229083.0,51.2683,51.2762,51.2446,51.2604,229083.0
2017-07-06 14:10:00,64.88,64.88,64.84,64.85,162078.0,51.2604,51.2604,51.2288,51.2367,162078.0
2017-07-06 14:20:00,64.85,64.87,64.84,64.87,675433.0,51.2367,51.2525,51.2288,51.2525,675433.0
2017-07-06 14:30:00,64.87,64.87,64.82,64.84,292137.0,51.2525,51.2525,51.2129,51.2288,292137.0
2017-07-06 14:40:00,64.84,64.85,64.8,64.83,992341.0,51.2288,51.2367,51.1971,51.2208,992341.0
2017-07-06 14:50:00,64.82,64.85,64.81,64.84,125490.0,51.2129,51.2367,51.205,51.2288,125490.0
2017-07-06 15:00:00,64.84,64.86,64.81,64.83,263936.0,51.2288,51.2446,51.205,51.2208,263936.0
2017-07-06 15:10:00,64.83,64.84,64.79,64.81,139401.0,51.2208,51.2288,51.1892,51.205,139401.0
2017-07-06 15:20:00,64.81,64.82,64.78,64.78,288382.0,51.205,51.2129,51.1813,51.1813,288382.0
2017-07-06 15:30:00,64.78,64.79,64.75,64.79,437986.0,51.1813,51.1892,51.1576,51.1892,437986.0
2017-07-06 15:40:00,64.78,64.79,64.74,64.79,963270.0,51.1813,51.1892,51.1497,51.1892,963270.0
2017-07-06 15:50:00,64.79,64.83,64.78,64.82,3929254.0,51.1892,51.2208,51.1813,51.2129,3929254.0
2017-07-07 09:30:00,64.65,64.69,64.63,64.67,1300974.0,51.0786,51.1102,51.0628,51.0944,1300974.0
2017-07-07 09:40:00,64.67,64.68,64.62,64.66,1121705.0,51.0944,51.1023,51.0549,51.0865,1121705.0
2017-07-07 09:50:00,64.66,64.73,64.66,64.7,486548.0,51.0865,51.1418,51.0865,51.1181,486548.0
2017-07-07 10:00:00,64.7,64.71,64.62,64.63,550263.0,51.1181,51.126,51.0549,51.0628,550263.0
2017-07-07 10:10:00,64.63,64.66,64.58,64.58,601204.0,51.0628,51.0865,51.0233,51.0233,601204.0
2017-07-07 10:20:00,64.58,64.63,64.56,64.62,386088.0,51.0233,51.0628,51.0075,51.0549,386088.0
2017-07-07 10:30:00,64.62,64.65,64.61,64.62,220233.0,51.0549,51.0786,51.047,51.0549,220233.0
2017-07-07 10:40:00,64.62,64.67,64.62,64.64,285417.0,51.0549,51.0944,51.0549,51.0707,285417.0
2017-07-07 10:50:00,64.64,64.67,64.61,64.62,302829.0,51.0707,51.0944,51.047,51.0549,302829.0
2017-07-07 11:00:00,64.62,64.63,64.6,64.62,408767.0,51.0549,51.0628,51.0391,51.0549,408767.0
2017-07-07 11:10:00,64.61,64.63,64.59,64.61,285354.0,51.047,51.0628,51.0312,51.047,285354.0
2017-07-07 11:20:00,64.61,64.69,64.6,64.66,666333.0,51.047,51.1102,51.0391,51.0865,666333.0
2017-07-07 11:30:00,64.67,64.74,64.66,64.73,622335.0,51.0944,51.1497,51.0865,51.1418,622335.0
2017-07-07 11:40:00,64.72,64.75,64.71,64.74,247581.0,51.1339,51.1576,51.126,51.1497,247581.0
2017-07-07 11:50:00,64.74,64.78,64.73,64.77,238160.0,51.1497,51.1813,51.1418,51.1734,238160.0
2017-07-07 12:00:00,64.77,64.82,64.76,64.79,364778.0,51.1734,51.2129,51.1655,51.1892,364778.0
2017-07-07 12:10:00,64.78,64.84,64.78,64.83,136645.0,51.1813,51.2288,51.1813,51.2208,136645.0
2017-07-07 12:20:00,64.83,64.85,64.83,64.84,282997.0,51.2208,51.2367,51.2208,51.2288,282997.0
2017-07-07 12:30:00,64.85,64.86,64.83,64.83,270810.0,51.2367,51.2446,51.2208,51.2208,270810.0
2017-07-07 12:40:00,64.84,64.85,64.82,64.84,176084.0,51.2288,51.2367,51.2129,51.2288,176084.0
2017-07-07 12:50:00,64.84,64.85,64.82,64.85,104046.0,51.2288,51.2367,51.2129,51.2367,104046.0
2017-07-07 13:00:00,64.85,64.86,64.84,64.84,213856.0,51.2367,51.2446,51.2288,51.2288,213856.0
2017-07-07 13:10:00,64.85,64.87,64.83,64.87,110977.0,51.2367,51.2525,51.2208,51.2525,110977.0
2017-07-07 13:20:00,64.87,64.88,64.85,64.88,77721.0,51.2525,51.2604,51.2367,51.2604,77721.0
2017-07-07 13:30:00,64.87,64.89,64.87,64.88,108684.0,51.2525,51.2683,51.2525,51.2604,108684.0
2017-07-07 13:40:00,64.88,64.89,64.85,64.85,463533.0,51.2604,51.2683,51.2367,51.2367,463533.0
2017-07-07 13:50:00,64.85,64.88,64.84,64.87,153602.0,51.2367,51.2604,51.2288,51.2525,153602.0
2017-07-07 14:00:00,64.87,64.88,64.85,64.86,125850.0,51.2525,51.2604,51.2367,51.2446,125850.0
2017-07-07 14:10:00,64.86,64.9,64.86,64.86,174249.0,51.2446,51.2762,51.2446,51.2446,174249.0
2017-07-07 14:20:00,64.87,64.87,64.84,64.86,139806.0,51.2525,51.2525,51.2288,51.2446,139806.0
2017-07-07 14:30:00,64.86,64.87,64.85,64.86,205984.0,51.2446,51.2525,51.2367,51.2446,205984.0
2017-07-07 14:40:00,64.86,64.88,64.86,64.87,117215.0,51.2446,51.2604,51.2446,51.2525,117215.0
2017-07-07 14:50:00,64.87,64.88,64.85,64.86,141544.0,51.2525,51.2604,51.2367,51.2446,141544.0
2017-07-07 15:00:00,64.86,64.87,64.84,64.86,333283.0,51.2446,51.2525,51.2288,51.2446,333283.0
2017-07-07 15:10:00,64.86,64.89,64.85,64.89,146770.0,51.2446,51.2683,51.2367,51.2683,146770.0
2017-07-07 15:20:00,64.89,64.89,64.87,64.88,123644.0,51.2683,51.2683,51.2525,51.2604,123644.0
2017-07-07 15:30:00,64.88,64.89,64.87,64.89,215944.0,51.2604,51.2683,51.2525,51.2683,215944.0
2017-07-07 15:40:00,64.89,64.9,64.87,64.88,410814.0,51.2683,51.2762,51.2525,51.2604,410814.0
2017-07-07 15:50:00,64.88,64.92,64.84,64.86,3055857.0,51.2604,51.292,51.2288,51.2446,3055857.0
2017-07-10 09:30:00,64.8,64.86,64.76,64.84,256378.0,51.1971,51.2446,51.1655,51.2288,256378.0
2017-07-10 09:40:00,64.84,64.87,64.83,64.85,698308.0,51.2288,51.2525,51.2208,51.2367,698308.0
2017-07-10 09:50:00,64.86,64.86,64.81,64.83,420941.0,51.2446,51.2446,51.205,51.2208,420941.0
2017-07-10 10:00:00,64.84,64.91,64.83,64.91,143480.0,51.2288,51.2841,51.2208,51.2841,143480.0
2017-07-10 10:10:00,64.91,64.93,64.88,64.9,169458.0,51.2841,51.2999,51.2604,51.2762,169458.0
2017-07-10 10:20:00,64.91,64.95,64.9,64.92,125556.0,51.2841,51.3157,51.2762,51.292,125556.0
2017-07-10 10:30:00,64.92,64.93,64.89,64.92,260265.0,51.292,51.2999,51.2683,51.292,260265.0
2017-07-10 10:40:00,64.92,64.95,64.91,64.92,186938.0,51.292,51.3157,51.2841,51.292,186938.0
2017-07-10 10:50:00,64.93,64.96,64.92,64.94,283298.0,51.2999,51.3236,51.292,51.3078,283298.0
2017-07-10 11:00:00,64.93,64.96,64.92,64.96,86294.0,51.2999,51.3236,51.292,51.3236,86294.0
2017-07-10 11:10:00,64.96,64.96,64.93,64.96,146306.0,51.3236,51.3236,51.2999,51.3236,146306.0
2017-07-10 11:20:00,64.96,64.97,64.92,64.93,234479.0,51.3236,51.3315,51.292,51.2999,234479.0
2017-07-10 11:30:00,64.92,64.95,64.91,64.94,246913.0,51.292,51.3157,51.2841,51.3078,246913.0
2017-07-10 11:40:00,64.93,64.95,64.92,64.95,180779.0,51.2999,51.3157,51.292,51.3157,180779.0
2017-07-10 11:50:00,64.95,64.95,64.93,64.95,73473.0,51.3157,51.3157,51.2999,51.3157,73473.0
2017-07-10 12:00:00,64.95,64.99,64.94,64.97,244955.0,51.3157,51.3473,51.3078,51.3315,244955.0
2017-07-10 12:10:00,64.97,64.97,64.95,64.97,130554.0,51.3315,51.3315,51.3157,51.3315,130554.0
2017-07-10 12:20:00,64.96,64.97,64.94,64.95,243242.0,51.3236,51.3315,51.3078,51.3157,243242.0
2017-07-10 12:30:00,64.95,64.95,64.94,64.95,57430.0,51.3157,51.3157,51.3078,51.3157,57430.0
2017-07-10 12:40:00,64.95,64.96,64.93,64.95,205214.0,51.3157,51.3236,51.2999,51.3157,205214.0
2017-07-10 12:50:00,64.95,64.96,64.95,64.95,158269.0,51.3157,51.3236,51.3157,51.3157,158269.0
2017-07-10 13:00:00,64.96,64.99,64.95,64.98,94620.0,51.3236,51.3473,51.3157,51.3394,94620.0
2017-07-10 13:10:00,64.98,65.0,64.98,64.99,161628.0,51.3394,51.3552,51.3394,51.3473,161628.0
2017-07-10 13:20:00,64.98,65.01,64.98,65.01,75554.0,51.3394,51.3631,51.3394,51.3631,75554.0
2017-07-10 13:30:00,65.0,65.01,65.0,65.0,34371.0,51.3552,51.3631,51.3552,51.3552,34371.0
2017-07-10 13:40:00,65.0,65.01,65.0,65.01,79433.0,51.3552,51.3631,51.3552,51.3631,79433.0
2017-07-10 13:50:00,65.01,65.02,65.0,65.01,46713.0,51.3631,51.371,51.3552,51.3631,46713.0
2017-07-10 14:00:00,65.01,65.02,65.0,65.01,76706.0,51.3631,51.371,51.3552,51.3631,76706.0
2017-07-10 14:10:00,65.01,65.02,65.0,65.02,68470.0,51.3631,51.371,51.3552,51.371,68470.0
2017-07-10 14:20:00,65.02,65.02,64.99,65.0,80174.0,51.371,51.371,51.3473,51.3552,80174.0
2017-07-10 14:30:00,64.99,65.0,64.99,65.0,145613.0,51.3473,51.3552,51.3473,51.3552,145613.0
2017-07-10 14:40:00,65.0,65.0,64.99,65.0,63029.0,51.3552,51.3552,51.3473,51.3552,63029.0
2017-07-10 14:50:00,65.0,65.0,64.98,64.98,55364.0,51.3552,51.3552,51.3394,51.3394,55364.0
2017-07-10 15:00:00,64.98,64.99,64.98,64.98,62234.0,51.3394,51.3473,51.3394,51.3394,62234.0
2017-07-10 15:10:00,64.98,64.99,64.97,64.97,104229.0,51.3394,51.3473,51.3315,51.3315,104229.0
2017-07-10 15:20:00,64.97,64.99,64.97,64.98,108600.0,51.3315,51.3473,51.3315,51.3394,108600.0
2017-07-10 15:30:00,64.98,65.0,64.98,65.0,237995.0,51.3394,51.3552,51.3394,51.3552,237995.0
2017-07-10 15:40:00,64.99,65.01,64.97,64.97,565400.0,51.3473,51.3631,51.3315,51.3315,565400.0
2017-07-10 15:50:00,64.97,65.0,64.96,64.99,2245438.0,51.3315,51.3552,51.3236,51.3473,2245438.0
2017-07-11 09:30:00,64.83,64.86,64.81,64.81,438633.0,51.2208,51.2446,51.205,51.205,438633.0
2017-07-11 09:40:00,64.81,64.86,64.8,64.84,311390.0,51.205,51.2446,51.1971,51.2288,311390.0
2017-07-11 09:50:00,64.84,64.87,64.84,64.86,146466.0,51.2288,51.2525,51.2288,51.2446,146466.0
2017-07-11 10:00:00,64.86,64.87,64.83,64.84,114409.0,51.2446,51.2525,51.2208,51.2288,114409.0
2017-07-11 10:10:00,64.84,64.88,64.84,64.88,176102.0,51.2288,51.2604,51.2288,51.2604,176102.0
2017-07-11 10:20:00,64.88,64.89,64.85,64.87,165342.0,51.2604,51.2683,51.2367,51.2525,165342.0
2017-07-11 10:30:00,64.87,64.91,64.86,64.89,140954.0,51.2525,51.2841,51.2446,51.2683,140954.0
2017-07-11 10:40:00,64.89,64.9,64.87,64.89,185186.0,51.2683,51.2762,51.2525,51.2683,185186.0
2017-07-11 10:50:00,64.89,64.92,64.88,64.89,104158.0,51.2683,51.292,51.2604,51.2683,104158.0
2017-07-11 11:00:00,64.89,64.9,64.87,64.88,106968.0,51.2683,51.2762,51.2525,51.2604,106968.0
2017-07-11 11:10:00,64.88,64.88,64.82,64.84,142758.0,51.2604,51.2604,51.2129,51.2288,142758.0
2017-07-11 11:20:00,64.84,64.85,64.74,64.78,924786.0,51.2288,51.2367,51.1497,51.1813,924786.0
2017-07-11 11:30:00,64.78,64.84,64.77,64.81,577267.0,51.1813,51.2288,51.1734,51.205,577267.0
2017-07-11 11:40:00,64.82,64.86,64.81,64.84,228028.0,51.2129,51.2446,51.205,51.2288,228028.0
2017-07-11 11:50:00,64.84,64.9,64.84,64.88,69512.0,51.2288,51.2762,51.2288,51.2604,69512.0
2017-07-11 12:00:00,64.89,64.91,64.88,64.9,158236.0,51.2683,51.2841,51.2604,51.2762,158236.0
2017-07-11 12:10:00,64.9,64.93,64.88,64.89,140882.0,51.2762,51.2999,51.2604,51.2683,140882.0
2017-07-11 12:20:00,64.89,64.91,64.86,64.88,121502.0,51.2683,51.2841,51.2446,51.2604,121502.0
2017-07-11 12:30:00,64.88,64.93,64.87,64.93,314231.0,51.2604,51.2999,51.2525,51.2999,314231.0
2017-07-11 12:40:00,64.92,64.97,64.92,64.95,110735.0,51.292,51.3315,51.292,51.3157,110735.0
2017-07-11 12:50:00,64.96,64.97,64.94,64.95,74809.0,51.3236,51.3315,51.3078,51.3157,74809.0
2017-07-11 13:00:00,64.95,64.96,64.94,64.95,159909.0,51.3157,51.3236,51.3078,51.3157,159909.0
2017-07-11 13:10:00,64.95,64.96,64.93,64.95,90255.0,51.3157,51.3236,51.2999,51.3157,90255.0
2017-07-11 13:20:00,64.95,64.95,64.93,64.93,195769.0,51.3157,51.3157,51.2999,51.2999,195769.0
2017-07-11 13:30:00,64.94,65.02,64.93,65.01,322552.0,51.3078,51.371,51.2999,51.3631,322552.0
2017-07-11 13:40:00,65.02,65.09,65.01,65.07,141976.0,51.371,51.4263,51.3631,51.4105,141976.0
2017-07-11 13:50:00,65.07,65.08,65.05,65.08,127103.0,51.4105,51.4184,51.3947,51.4184,127103.0
2017-07-11 14:00:00,65.09,65.13,65.09,65.1,125700.0,51.4263,51.4579,51.4263,51.4342,125700.0
2017-07-11 14:10:00,65.11,65.13,65.09,65.11,236197.0,51.4421,51.4579,51.4263,51.4421,236197.0
2017-07-11 14:20:00,65.1,65.15,65.09,65.14,392022.0,51.4342,51.4737,51.4263,51.4658,392022.0
2017-07-11 14:30:00,65.14,65.15,65.12,65.13,126506.0,51.4658,51.4737,51.45,51.4579,126506.0
2017-07-11 14:40:00,65.13,65.13,65.11,65.13,256371.0,51.4579,51.4579,51.4421,51.4579,256371.0
2017-07-11 14:50:00,65.12,65.14,65.11,65.14,63444.0,51.45,51.4658,51.4421,51.4658,63444.0
2017-07-11 15:00:00,65.14,65.14,65.12,65.13,84410.0,51.4658,51.4658,51.45,51.4579,84410.0
2017-07-11 15:10:00,65.13,65.14,65.12,65.12,179349.0,51.4579,51.4658,51.45,51.45,179349.0
2017-07-11 15:20:00,65.12,65.13,65.11,65.12,80506.0,51.45,51.4579,51.4421,51.45,80506.0
2017-07-11 15:30:00,65.12,65.16,65.11,65.13,332153.0,51.45,51.4816,51.4421,51.4579,332153.0
2017-07-11 15:40:00,65.14,65.14,65.12,65.12,380729.0,51.4658,51.4658,51.45,51.45,380729.0
2017-07-11 15:50:00,65.12,65.15,65.11,65.14,2244305.0,51.45,51.4737,51.4421,51.4658,2244305.0
2017-07-12 09:30:00,65.55,65.61,65.53,65.59,664277.0,51.7897,51.8371,51.7739,51.8213,664277.0
2017-07-12 09:40:00,65.59,65.61,65.56,65.57,523110.0,51.8213,51.8371,51.7976,51.8055,523110.0
2017-07-12 09:50:00,65.57,65.6,65.56,65.58,240878.0,51.8055,51.8292,51.7976,51.8134,240878.0
2017-07-12 10:00:00,65.59,65.65,65.56,65.64,765953.0,51.8213,51.8687,51.7976,51.8608,765953.0
2017-07-12 10:10:00,65.65,65.65,65.59,65.61,553575.0,51.8687,51.8687,51.8213,51.8371,553575.0
2017-07-12 10:20:00,65.61,65.65,65.57,65.6,389921.0,51.8371,51.8687,51.8055,51.8292,389921.0
2017-07-12 10:30:00,65.6,65.63,65.58,65.59,321410.0,51.8292,51.8529,51.8134,51.8213,321410.0
2017-07-12 10:40:00,65.59,65.6,65.53,65.58,572893.0,51.8213,51.8292,51.7739,51.8134,572893.0
2017-07-12 10:50:00,65.57,65.62,65.56,65.6,226872.0,51.8055,51.845,51.7976,51.8292,226872.0
2017-07-12 11:00:00,65.6,65.63,65.57,65.58,149212.0,51.8292,51.8529,51.8055,51.8134,149212.0
2017-07-12 11:10:00,65.58,65.65,65.57,65.64,396051.0,51.8134,51.8687,51.8055,51.8608,396051.0
2017-07-12 11:20:00,65.64,65.68,65.61,65.61,657217.0,51.8608,51.8924,51.8371,51.8371,657217.0
2017-07-12 11:30:00,65.62,65.62,65.57,65.6,316204.0,51.845,51.845,51.8055,51.8292,316204.0
2017-07-12 11:40:00,65.59,65.6,65.57,65.59,248937.0,51.8213,51.8292,51.8055,51.8213,248937.0
2017-07-12 11:50:00,65.59,65.63,65.59,65.62,166438.0,51.8213,51.8529,51.8213,51.845,166438.0
2017-07-12 12:00:00,65.62,65.66,65.61,65.65,273336.0,51.845,51.8766,51.8371,51.8687,273336.0
2017-07-12 12:10:00,65.65,65.66,65.59,65.62,316207.0,51.8687,51.8766,51.8213,51.845,316207.0
2017-07-12 12:20:00,65.62,65.65,65.62,65.63,55827.0,51.845,51.8687,51.845,51.8529,55827.0
2017-07-12 12:30:00,65.64,65.66,65.62,65.66,152019.0,51.8608,51.8766,51.845,51.8766,152019.0
2017-07-12 12:40:00,65.66,65.69,65.66,65.67,90054.0,51.8766,51.9003,51.8766,51.8845,90054.0
2017-07-12 12:50:00,65.67,65.7,65.67,65.7,227978.0,51.8845,51.9082,51.8845,51.9082,227978.0
2017-07-12 13:00:00,65.7,65.71,65.67,65.67,88729.0,51.9082,51.9161,51.8845,51.8845,88729.0
2017-07-12 13:10:00,65.67,65.7,65.67,65.7,130334.0,51.8845,51.9082,51.8845,51.9082,130334.0
2017-07-12 13:20:00,65.7,65.71,65.67,65.7,87353.0,51.9082,51.9161,51.8845,51.9082,87353.0
2017-07-12 13:30:00,65.7,65.71,65.69,65.69,126670.0,51.9082,51.9161,51.9003,51.9003,126670.0
2017-07-12 13:40:00,65.7,65.7,65.68,65.69,86791.0,51.9082,51.9082,51.8924,51.9003,86791.0
2017-07-12 13:50:00,65.69,65.72,65.68,65.72,286883.0,51.9003,51.924,51.8924,51.924,286883.0
2017-07-12 14:00:00,65.72,65.74,65.69,65.72,176227.0,51.924,51.9398,51.9003,51.924,176227.0
2017-07-12 14:10:00,65.72,65.75,65.71,65.72,111453.0,51.924,51.9477,51.9161,51.924,111453.0
2017-07-12 14:20:00,65.72,65.73,65.71,65.72,102906.0,51.924,51.9319,51.9161,51.924,102906.0
2017-07-12 14:30:00,65.73,65.73,65.71,65.71,107346.0,51.9319,51.9319,51.9161,51.9161,107346.0
2017-07-12 14:40:00,65.72,65.73,65.69,65.7,228055.0,51.924,51.9319,51.9003,51.9082,228055.0
2017-07-12 14:50:00,65.7,65.71,65.68,65.69,359631.0,51.9082,51.9161,51.8924,51.9003,359631.0
2017-07-12 15:00:00,65.69,65.71,65.68,65.7,147939.0,51.9003,51.9161,51.8924,51.9082,147939.0
2017-07-12 15:10:00,65.7,65.71,65.69,65.71,225501.0,51.9082,51.9161,51.9003,51.9161,225501.0
2017-07-12 15:20:00,65.71,65.72,65.7,65.7,153253.0,51.9161,51.924,51.9082,51.9082,153253.0
2017-07-12 15:30:00,65.71,65.73,65.68,65.7,232985.0,51.9161,51.9319,51.8924,51.9082,232985.0
2017-07-12 15:40:00,65.7,65.71,65.68,65.7,916789.0,51.9082,51.9161,51.8924,51.9082,916789.0
2017-07-12 15:50:00,65.7,65.71,65.65,65.67,2558889.0,51.9082,51.9161,51.8687,51.8845,2558889.0
2017-07-13 09:30:00,65.75,65.79,65.74,65.77,446433.0,51.9477,51.9793,51.9398,51.9635,446433.0
2017-07-13 09:40:00,65.77,65.8,65.74,65.79,682709.0,51.9635,51.9872,51.9398,51.9793,682709.0
2017-07-13 09:50:00,65.79,65.79,65.76,65.76,256148.0,51.9793,51.9793,51.9556,51.9556,256148.0
2017-07-13 10:00:00,65.76,65.77,65.73,65.75,349913.0,51.9556,51.9635,51.9319,51.9477,349913.0
2017-07-13 10:10:00,65.75,65.77,65.68,65.7,327832.0,51.9477,51.9635,51.8924,51.9082,327832.0
2017-07-13 10:20:00,65.7,65.71,65.65,65.67,135066.0,51.9082,51.9161,51.8687,51.8845,135066.0
2017-07-13 10:30:00,65.66,65.72,65.66,65.7,176783.0,51.8766,51.924,51.8766,51.9082,176783.0
2017-07-13 10:40:00,65.7,65.74,65.7,65.73,120643.0,51.9082,51.9398,51.9082,51.9319,120643.0
2017-07-13 10:50:00,65.73,65.75,65.71,65.73,161364.0,51.9319,51.9477,51.9161,51.9319,161364.0
2017-07-13 11:00:00,65.73,65.76,65.72,65.73,185417.0,51.9319,51.9556,51.924,51.9319,185417.0
2017-07-13 11:10:00,65.73,65.74,65.71,65.73,206696.0,51.9319,51.9398,51.9161,51.9319,206696.0
2017-07-13 11:20:00,65.74,65.74,65.67,65.68,590069.0,51.9398,51.9398,51.8845,51.8924,590069.0
2017-07-13 11:30:00,65.67,65.72,65.67,65.69,327583.0,51.8845,51.924,51.8845,51.9003,327583.0
2017-07-13 11:40:00,65.7,65.7,65.67,65.7,284562.0,51.9082,51.9082,51.8845,51.9082,284562.0
2017-07-13 11:50:00,65.7,65.71,65.68,65.7,135404.0,51.9082,51.9161,51.8924,51.9082,135404.0
2017-07-13 12:00:00,65.7,65.72,65.68,65.7,99549.0,51.9082,51.924,51.8924,51.9082,99549.0
2017-07-13 12:10:00,65.7,65.75,65.69,65.73,190474.0,51.9082,51.9477,51.9003,51.9319,190474.0
2017-07-13 12:20:00,65.73,65.75,65.72,65.73,344204.0,51.9319,51.9477,51.924,51.9319,344204.0
2017-07-13 12:30:00,65.73,65.75,65.73,65.75,136430.0,51.9319,51.9477,51.9319,51.9477,136430.0
2017-07-13 12:40:00,65.74,65.75,65.73,65.75,80505.0,51.9398,51.9477,51.9319,51.9477,80505.0
2017-07-13 12:50:00,65.75,65.77,65.74,65.77,89678.0,51.9477,51.9635,51.9398,51.9635,89678.0
2017-07-13 13:00:00,65.76,65.78,65.73,65.77,138286.0,51.9556,51.9714,51.9319,51.9635,138286.0
2017-07-13 13:10:00,65.78,65.78,65.76,65.76,87120.0,51.9714,51.9714,51.9556,51.9556,87120.0
2017-07-13 13:20:00,65.76,65.79,65.76,65.79,197829.0,51.9556,51.9793,51.9556,51.9793,197829.0
2017-07-13 13:30:00,65.79,65.81,65.78,65.81,265565.0,51.9793,51.9951,51.9714,51.9951,265565.0
2017-07-13 13:40:00,65.81,65.82,65.77,65.78,353645.0,51.9951,52.003,51.9635,51.9714,353645.0
2017-07-13 13:50:00,65.79,65.81,65.78,65.8,106596.0,51.9793,51.9951,51.9714,51.9872,106596.0
2017-07-13 14:00:00,65.81,65.81,65.78,65.8,46673.0,51.9951,51.9951,51.9714,51.9872,46673.0
2017-07-13 14:10:00,65.8,65.81,65.78,65.81,76334.0,51.9872,51.9951,51.9714,51.9951,76334.0
2017-07-13 14:20:00,65.81,65.83,65.8,65.82,184919.0,51.9951,52.0109,51.9872,52.003,184919.0
2017-07-13 14:30:00,65.82,65.84,65.81,65.84,396776.0,52.003,52.0188,51.9951,52.0188,396776.0
2017-07-13 14:40:00,65.84,65.88,65.83,65.87,124205.0,52.0188,52.0504,52.0109,52.0425,124205.0
2017-07-13 14:50:00,65.88,65.89,65.87,65.89,164421.0,52.0504,52.0583,52.0425,52.0583,164421.0
2017-07-13 15:00:00,65.88,65.88,65.85,65.86,1140222.0,52.0504,52.0504,52.0267,52.0346,1140222.0
2017-07-13 15:10:00,65.86,65.87,65.85,65.87,141296.0,52.0346,52.0425,52.0267,52.0425,141296.0
2017-07-13 15:20:00,65.86,65.89,65.86,65.89,2154537.0,52.0346,52.0583,52.0346,52.0583,2154537.0
2017-07-13 15:30:00,65.89,65.89,65.86,65.86,129662.0,52.0583,52.0583,52.0346,52.0346,129662.0
2017-07-13 15:40:00,65.87,65.89,65.86,65.89,445356.0,52.0425,52.0583,52.0346,52.0583,445356.0
2017-07-13 15:50:00,65.89,65.91,65.85,65.87,4691577.0,52.0583,52.0741,52.0267,52.0425,4691577.0
2017-07-14 09:30:00,66.05,66.06,66.0,66.04,424517.0,52.1847,52.1926,52.1452,52.1768,424517.0
2017-07-14 09:40:00,66.05,66.16,66.04,66.16,680845.0,52.1847,52.2717,52.1768,52.2717,680845.0
2017-07-14 09:50:00,66.16,66.16,66.13,66.16,858752.0,52.2717,52.2717,52.248,52.2717,858752.0
2017-07-14 10:00:00,66.16,66.19,66.08,66.08,436303.0,52.2717,52.2954,52.2084,52.2084,436303.0
2017-07-14 10:10:00,66.08,66.15,66.07,66.14,142550.0,52.2084,52.2638,52.2005,52.2559,142550.0
2017-07-14 10:20:00,66.14,66.15,66.09,66.09,73790.0,52.2559,52.2638,52.2163,52.2163,73790.0
2017-07-14 10:30:00,66.09,66.11,66.07,66.09,145189.0,52.2163,52.2322,52.2005,52.2163,145189.0
2017-07-14 10:40:00,66.09,66.1,66.02,66.06,148685.0,52.2163,52.2243,52.161,52.1926,148685.0
2017-07-14 10:50:00,66.06,66.08,66.04,66.08,174979.0,52.1926,52.2084,52.1768,52.2084,174979.0
2017-07-14 11:00:00,66.07,66.08,66.03,66.05,186476.0,52.2005,52.2084,52.1689,52.1847,186476.0
2017-07-14 11:10:00,66.06,66.08,66.04,66.08,156139.0,52.1926,52.2084,52.1768,52.2084,156139.0
2017-07-14 11:20:00,66.08,66.11,66.06,66.09,315136.0,52.2084,52.2322,52.1926,52.2163,315136.0
2017-07-14 11:30:00,66.09,66.15,66.08,66.11,498476.0,52.2163,52.2638,52.2084,52.2322,498476.0
2017-07-14 11:40:00,66.11,66.13,66.1,66.11,160890.0,52.2322,52.248,52.2243,52.2322,160890.0
2017-07-14 11:50:00,66.11,66.14,66.1,66.14,80250.0,52.2322,52.2559,52.2243,52.2559,80250.0
2017-07-14 12:00:00,66.14,66.14,66.12,66.12,30204.0,52.2559,52.2559,52.2401,52.2401,30204.0
2017-07-14 12:10:00,66.13,66.14,66.12,66.12,78464.0,52.248,52.2559,52.2401,52.2401,78464.0
2017-07-14 12:20:00,66.13,66.14,66.12,66.14,93801.0,52.248,52.2559,52.2401,52.2559,93801.0
2017-07-14 12:30:00,66.13,66.15,66.12,66.15,205359.0,52.248,52.2638,52.2401,52.2638,205359.0
2017-07-14 12:40:00,66.15,66.16,66.14,66.16,58224.0,52.2638,52.2717,52.2559,52.2717,58224.0
2017-07-14 12:50:00,66.16,66.2,66.15,66.19,134996.0,52.2717,52.3033,52.2638,52.2954,134996.0
2017-07-14 13:00:00,66.19,66.2,66.18,66.2,137254.0,52.2954,52.3033,52.2875,52.3033,137254.0
2017-07-14 13:10:00,66.2,66.2,66.17,66.2,81631.0,52.3033,52.3033,52.2796,52.3033,81631.0
2017-07-14 13:20:00,66.2,66.22,66.19,66.22,100502.0,52.3033,52.3191,52.2954,52.3191,100502.0
2017-07-14 13:30:00,66.22,66.23,66.19,66.19,131184.0,52.3191,52.327,52.2954,52.2954,131184.0
2017-07-14 13:40:00,66.2,66.23,66.19,66.22,187770.0,52.3033,52.327,52.2954,52.3191,187770.0
2017-07-14 13:50:00,66.23,66.25,66.22,66.24,340432.0,52.327,52.3428,52.3191,52.3349,340432.0
2017-07-14 14:00:00,66.24,66.25,66.23,66.24,50096.0,52.3349,52.3428,52.327,52.3349,50096.0
2017-07-14 14:10:00,66.24,66.27,66.24,66.26,93797.0,52.3349,52.3586,52.3349,52.3507,93797.0
2017-07-14 14:20:00,66.26,66.27,66.25,66.26,64578.0,52.3507,52.3586,52.3428,52.3507,64578.0
2017-07-14 14:30:00,66.26,66.28,66.26,66.27,91903.0,52.3507,52.3665,52.3507,52.3586,91903.0
2017-07-14 14:40:00,66.27,66.27,66.24,66.26,123261.0,52.3586,52.3586,52.3349,52.3507,123261.0
2017-07-14 14:50:00,66.26,66.26,66.23,66.23,65143.0,52.3507,52.3507,52.327,52.327,65143.0
2017-07-14 15:00:00,66.23,66.26,66.23,66.25,214775.0,52.327,52.3507,52.327,52.3428,214775.0
2017-07-14 15:10:00,66.26,66.27,66.25,66.27,61740.0,52.3507,52.3586,52.3428,52.3586,61740.0
2017-07-14 15:20:00,66.27,66.31,66.26,66.31,158621.0,52.3586,52.3902,52.3507,52.3902,158621.0
2017-07-14 15:30:00,66.31,66.33,66.3,66.33,359104.0,52.3902,52.406,52.3823,52.406,359104.0
2017-07-14 15:40:00,66.33,66.34,66.3,66.3,412833.0,52.406,52.4139,52.3823,52.3823,412833.0
2017-07-14 15:50:00,66.31,66.33,66.27,66.31,3763485.0,52.3902,52.406,52.3586,52.3902,3763485.0
2017-07-17 09:30:00,66.19,66.21,66.16,66.2,288079.0,52.2954,52.3112,52.2717,52.3033,288079.0
2017-07-17 09:40:00,66.2,66.24,66.16,66.23,655367.0,52.3033,52.3349,52.2717,52.327,655367.0
2017-07-17 09:50:00,66.23,66.25,66.2,66.23,172239.0,52.327,52.3428,52.3033,52.327,172239.0
2017-07-17 10:00:00,66.24,66.27,66.21,66.26,104411.0,52.3349,52.3586,52.3112,52.3507,104411.0
2017-07-17 10:10:00,66.26,66.28,66.25,66.25,189257.0,52.3507,52.3665,52.3428,52.3428,189257.0
2017-07-17 10:20:00,66.25,66.28,66.24,66.26,204050.0,52.3428,52.3665,52.3349,52.3507,204050.0
2017-07-17 10:30:00,66.25,66.28,66.22,66.25,183107.0,52.3428,52.3665,52.3191,52.3428,183107.0
2017-07-17 10:40:00,66.26,66.27,66.23,66.25,107313.0,52.3507,52.3586,52.327,52.3428,107313.0
2017-07-17 10:50:00,66.25,66.25,66.21,66.24,121045.0,52.3428,52.3428,52.3112,52.3349,121045.0
2017-07-17 11:00:00,66.24,66.25,66.21,66.23,96932.0,52.3349,52.3428,52.3112,52.327,96932.0
2017-07-17 11:10:00,66.23,66.26,66.22,66.24,79485.0,52.327,52.3507,52.3191,52.3349,79485.0
2017-07-17 11:20:00,66.23,66.26,66.22,66.24,262194.0,52.327,52.3507,52.3191,52.3349,262194.0
2017-07-17 11:30:00,66.23,66.24,66.15,66.17,159678.0,52.327,52.3349,52.2638,52.2796,159678.0
2017-07-17 11:40:00,66.17,66.19,66.16,66.18,135239.0,52.2796,52.2954,52.2717,52.2875,135239.0
2017-07-17 11:50:00,66.18,66.19,66.16,66.18,231102.0,52.2875,52.2954,52.2717,52.2875,231102.0
2017-07-17 12:00:00,66.19,66.22,66.17,66.22,91584.0,52.2954,52.3191,52.2796,52.3191,91584.0
2017-07-17 12:10:00,66.22,66.24,66.21,66.23,99197.0,52.3191,52.3349,52.3112,52.327,99197.0
2017-07-17 12:20:00,66.23,66.25,66.21,66.23,186357.0,52.327,52.3428,52.3112,52.327,186357.0
2017-07-17 12:30:00,66.23,66.24,66.22,66.23,91241.0,52.327,52.3349,52.3191,52.327,91241.0
2017-07-17 12:40:00,66.23,66.24,66.22,66.23,114093.0,52.327,52.3349,52.3191,52.327,114093.0
2017-07-17 12:50:00,66.23,66.25,66.22,66.24,224541.0,52.327,52.3428,52.3191,52.3349,224541.0
2017-07-17 13:00:00,66.24,66.26,66.23,66.25,80152.0,52.3349,52.3507,52.327,52.3428,80152.0
2017-07-17 13:10:00,66.25,66.26,66.24,66.25,94534.0,52.3428,52.3507,52.3349,52.3428,94534.0
2017-07-17 13:20:00,66.24,66.25,66.22,66.23,73888.0,52.3349,52.3428,52.3191,52.327,73888.0
2017-07-17 13:30:00,66.23,66.23,66.22,66.23,116353.0,52.327,52.327,52.3191,52.327,116353.0
2017-07-17 13:40:00,66.22,66.23,66.22,66.23,127250.0,52.3191,52.327,52.3191,52.327,127250.0
2017-07-17 13:50:00,66.22,66.23,66.19,66.2,336278.0,52.3191,52.327,52.2954,52.3033,336278.0
2017-07-17 14:00:00,66.2,66.21,66.18,66.18,54796.0,52.3033,52.3112,52.2875,52.2875,54796.0
2017-07-17 14:10:00,66.19,66.19,66.16,66.17,69733.0,52.2954,52.2954,52.2717,52.2796,69733.0
2017-07-17 14:20:00,66.17,66.18,66.16,66.17,194898.0,52.2796,52.2875,52.2717,52.2796,194898.0
2017-07-17 14:30:00,66.18,66.19,66.16,66.18,178186.0,52.2875,52.2954,52.2717,52.2875,178186.0
2017-07-17 14:40:00,66.18,66.18,66.16,66.17,177919.0,52.2875,52.2875,52.2717,52.2796,177919.0
2017-07-17 14:50:00,66.17,66.17,66.15,66.16,129381.0,52.2796,52.2796,52.2638,52.2717,129381.0
2017-07-17 15:00:00,66.16,66.17,66.14,66.15,151158.0,52.2717,52.2796,52.2559,52.2638,151158.0
2017-07-17 15:10:00,66.14,66.16,66.14,66.14,100276.0,52.2559,52.2717,52.2559,52.2559,100276.0
2017-07-17 15:20:00,66.14,66.15,66.12,66.14,106617.0,52.2559,52.2638,52.2401,52.2559,106617.0
2017-07-17 15:30:00,66.14,66.17,66.13,66.16,102803.0,52.2559,52.2796,52.248,52.2717,102803.0
2017-07-17 15:40:00,66.16,66.17,66.16,66.16,159835.0,52.2717,52.2796,52.2717,52.2717,159835.0
2017-07-17 15:50:00,66.16,66.18,66.15,66.18,1324490.0,52.2717,52.2875,52.2638,52.2875,1324490.0
2017-07-18 09:30:00,66.13,66.15,66.08,66.12,523222.0,52.248,52.2638,52.2084,52.2401,523222.0
2017-07-18 09:40:00,66.11,66.2,66.11,66.19,468854.0,52.2322,52.3033,52.2322,52.2954,468854.0
2017-07-18 09:50:00,66.18,66.2,66.16,66.19,251257.0,52.2875,52.3033,52.2717,52.2954,251257.0
2017-07-18 10:00:00,66.18,66.19,66.13,66.16,483982.0,52.2875,52.2954,52.248,52.2717,483982.0
2017-07-18 10:10:00,66.16,66.22,66.15,66.19,228183.0,52.2717,52.3191,52.2638,52.2954,228183.0
2017-07-18 10:20:00,66.19,66.23,66.19,66.19,349150.0,52.2954,52.327,52.2954,52.2954,349150.0
2017-07-18 10:30:00,66.19,66.2,66.15,66.17,342270.0,52.2954,52.3033,52.2638,52.2796,342270.0
2017-07-18 10:40:00,66.16,66.17,66.09,66.09,431201.0,52.2717,52.2796,52.2163,52.2163,431201.0
2017-07-18 10:50:00,66.09,66.18,66.09,66.18,251554.0,52.2163,52.2875,52.2163,52.2875,251554.0
2017-07-18 11:00:00,66.18,66.19,66.14,66.14,169627.0,52.2875,52.2954,52.2559,52.2559,169627.0
2017-07-18 11:10:00,66.14,66.16,66.12,66.13,116094.0,52.2559,52.2717,52.2401,52.248,116094.0
2017-07-18 11:20:00,66.13,66.2,66.13,66.17,343252.0,52.248,52.3033,52.248,52.2796,343252.0
2017-07-18 11:30:00,66.17,66.21,66.15,66.17,302063.0,52.2796,52.3112,52.2638,52.2796,302063.0
2017-07-18 11:40:00,66.17,66.2,66.17,66.19,159098.0,52.2796,52.3033,52.2796,52.2954,159098.0
2017-07-18 11:50:00,66.19,66.21,66.18,66.21,272970.0,52.2954,52.3112,52.2875,52.3112,272970.0
2017-07-18 12:00:00,66.21,66.23,66.2,66.22,78286.0,52.3112,52.327,52.3033,52.3191,78286.0
2017-07-18 12:10:00,66.22,66.22,66.19,66.22,117632.0,52.3191,52.3191,52.2954,52.3191,117632.0
2017-07-18 12:20:00,66.22,66.22,66.18,66.18,80274.0,52.3191,52.3191,52.2875,52.2875,80274.0
2017-07-18 12:30:00,66.18,66.19,66.16,66.16,69986.0,52.2875,52.2954,52.2717,52.2717,69986.0
2017-07-18 12:40:00,66.17,66.17,66.13,66.14,123540.0,52.2796,52.2796,52.248,52.2559,123540.0
2017-07-18 12:50:00,66.13,66.15,66.12,66.13,231705.0,52.248,52.2638,52.2401,52.248,231705.0
2017-07-18 13:00:00,66.13,66.14,66.1,66.13,148805.0,52.248,52.2559,52.2243,52.248,148805.0
2017-07-18 13:10:00,66.13,66.15,66.12,66.14,90952.0,52.248,52.2638,52.2401,52.2559,90952.0
2017-07-18 13:20:00,66.14,66.15,66.12,66.13,213221.0,52.2559,52.2638,52.2401,52.248,213221.0
2017-07-18 13:30:00,66.12,66.14,66.12,66.13,99622.0,52.2401,52.2559,52.2401,52.248,99622.0
2017-07-18 13:40:00,66.14,66.17,66.13,66.16,151017.0,52.2559,52.2796,52.248,52.2717,151017.0
2017-07-18 13:50:00,66.17,66.18,66.15,66.17,120896.0,52.2796,52.2875,52.2638,52.2796,120896.0
2017-07-18 14:00:00,66.17,66.19,66.17,66.17,100881.0,52.2796,52.2954,52.2796,52.2796,100881.0
2017-07-18 14:10:00,66.17,66.19,66.17,66.18,69411.0,52.2796,52.2954,52.2796,52.2875,69411.0
2017-07-18 14:20:00,66.17,66.19,66.16,66.18,126820.0,52.2796,52.2954,52.2717,52.2875,126820.0
2017-07-18 14:30:00,66.18,66.19,66.17,66.18,87090.0,52.2875,52.2954,52.2796,52.2875,87090.0
2017-07-18 14:40:00,66.17,66.18,66.16,66.17,118860.0,52.2796,52.2875,52.2717,52.2796,118860.0
2017-07-18 14:50:00,66.18,66.19,66.16,66.19,106162.0,52.2875,52.2954,52.2717,52.2954,106162.0
2017-07-18 15:00:00,66.2,66.2,66.18,66.19,70113.0,52.3033,52.3033,52.2875,52.2954,70113.0
2017-07-18 15:10:00,66.19,66.19,66.18,66.19,63522.0,52.2954,52.2954,52.2875,52.2954,63522.0
2017-07-18 15:20:00,66.19,66.21,66.18,66.21,57811.0,52.2954,52.3112,52.2875,52.3112,57811.0
2017-07-18 15:30:00,66.2,66.21,66.18,66.2,96647.0,52.3033,52.3112,52.2875,52.3033,96647.0
2017-07-18 15:40:00,66.2,66.2,66.17,66.19,378821.0,52.3033,52.3033,52.2796,52.2954,378821.0
2017-07-18 15:50:00,66.19,66.25,66.18,66.24,1657928.0,52.2954,52.3428,52.2875,52.3349,1657928.0
2017-07-19 09:30:00,66.36,66.44,66.35,66.41,394213.0,52.4297,52.4929,52.4218,52.4692,394213.0
2017-07-19 09:40:00,66.41,66.42,66.4,66.4,238965.0,52.4692,52.4771,52.4613,52.4613,238965.0
2017-07-19 09:50:00,66.4,66.45,66.38,66.44,180506.0,52.4613,52.5008,52.4455,52.4929,180506.0
2017-07-19 10:00:00,66.44,66.48,66.43,66.43,341243.0,52.4929,52.5245,52.485,52.485,341243.0
2017-07-19 10:10:00,66.43,66.43,66.39,66.4,167752.0,52.485,52.485,52.4534,52.4613,167752.0
2017-07-19 10:20:00,66.39,66.43,66.38,66.41,115215.0,52.4534,52.485,52.4455,52.4692,115215.0
2017-07-19 10:30:00,66.42,66.45,66.37,66.38,246637.0,52.4771,52.5008,52.4376,52.4455,246637.0
2017-07-19 10:40:00,66.39,66.4,66.37,66.4,188573.0,52.4534,52.4613,52.4376,52.4613,188573.0
2017-07-19 10:50:00,66.4,66.42,66.38,66.42,215780.0,52.4613,52.4771,52.4455,52.4771,215780.0
2017-07-19 11:00:00,66.42,66.45,66.41,66.44,124418.0,52.4771,52.5008,52.4692,52.4929,124418.0
2017-07-19 11:10:00,66.44,66.48,66.43,66.47,182497.0,52.4929,52.5245,52.485,52.5166,182497.0
2017-07-19 11:20:00,66.47,66.47,66.39,66.4,283307.0,52.5166,52.5166,52.4534,52.4613,283307.0
2017-07-19 11:30:00,66.4,66.47,66.39,66.46,311927.0,52.4613,52.5166,52.4534,52.5087,311927.0
2017-07-19 11:40:00,66.45,66.46,66.42,66.43,79871.0,52.5008,52.5087,52.4771,52.485,79871.0
2017-07-19 11:50:00,66.42,66.45,66.42,66.44,68154.0,52.4771,52.5008,52.4771,52.4929,68154.0
2017-07-19 12:00:00,66.45,66.47,66.44,66.45,70176.0,52.5008,52.5166,52.4929,52.5008,70176.0
2017-07-19 12:10:00,66.46,66.47,66.44,66.47,77774.0,52.5087,52.5166,52.4929,52.5166,77774.0
2017-07-19 12:20:00,66.47,66.48,66.46,66.47,70277.0,52.5166,52.5245,52.5087,52.5166,70277.0
2017-07-19 12:30:00,66.47,66.47,66.45,66.47,76846.0,52.5166,52.5166,52.5008,52.5166,76846.0
2017-07-19 12:40:00,66.46,66.47,66.45,66.47,59411.0,52.5087,52.5166,52.5008,52.5166,59411.0
2017-07-19 12:50:00,66.46,66.47,66.46,66.47,27948.0,52.5087,52.5166,52.5087,52.5166,27948.0
2017-07-19 13:00:00,66.46,66.48,66.46,66.47,48831.0,52.5087,52.5245,52.5087,52.5166,48831.0
2017-07-19 13:10:00,66.47,66.52,66.47,66.51,109303.0,52.5166,52.5561,52.5166,52.5482,109303.0
2017-07-19 13:20:00,66.51,66.53,66.5,66.52,539284.0,52.5482,52.564,52.5403,52.5561,539284.0
2017-07-19 13:30:00,66.52,66.52,66.5,66.51,32620.0,52.5561,52.5561,52.5403,52.5482,32620.0
2017-07-19 13:40:00,66.51,66.53,66.5,66.53,102221.0,52.5482,52.564,52.5403,52.564,102221.0
2017-07-19 13:50:00,66.53,66.54,66.5,66.51,155140.0,52.564,52.5719,52.5403,52.5482,155140.0
2017-07-19 14:00:00,66.5,66.51,66.48,66.49,118013.0,52.5403,52.5482,52.5245,52.5324,118013.0
2017-07-19 14:10:00,66.5,66.51,66.49,66.51,58663.0,52.5403,52.5482,52.5324,52.5482,58663.0
2017-07-19 14:20:00,66.5,66.53,66.49,66.52,141779.0,52.5403,52.564,52.5324,52.5561,141779.0
2017-07-19 14:30:00,66.53,66.53,66.51,66.52,275387.0,52.564,52.564,52.5482,52.5561,275387.0
2017-07-19 14:40:00,66.51,66.52,66.5,66.5,139894.0,52.5482,52.5561,52.5403,52.5403,139894.0
2017-07-19 14:50:00,66.51,66.52,66.5,66.51,132523.0,52.5482,52.5561,52.5403,52.5482,132523.0
2017-07-19 15:00:00,66.51,66.52,66.49,66.51,178240.0,52.5482,52.5561,52.5324,52.5482,178240.0
2017-07-19 15:10:00,66.5,66.52,66.5,66.52,69564.0,52.5403,52.5561,52.5403,52.5561,69564.0
2017-07-19 15:20:00,66.51,66.53,66.51,66.53,110500.0,52.5482,52.564,52.5482,52.564,110500.0
2017-07-19 15:30:00,66.53,66.54,66.51,66.51,123358.0,52.564,52.5719,52.5482,52.5482,123358.0
2017-07-19 15:40:00,66.51,66.52,66.5,66.5,1424036.0,52.5482,52.5561,52.5403,52.5403,1424036.0
2017-07-19 15:50:00,66.51,66.53,66.48,66.53,2083535.0,52.5482,52.564,52.5245,52.564,2083535.0
2017-07-20 09:30:00,66.72,66.75,66.67,66.68,558058.0,52.7141,52.7378,52.6746,52.6825,558058.0
2017-07-20 09:40:00,66.68,66.69,66.65,66.66,201187.0,52.6825,52.6904,52.6588,52.6667,201187.0
2017-07-20 09:50:00,66.67,66.71,66.66,66.7,136404.0,52.6746,52.7062,52.6667,52.6983,136404.0
2017-07-20 10:00:00,66.7,66.74,66.69,66.72,126183.0,52.6983,52.7299,52.6904,52.7141,126183.0
2017-07-20 10:10:00,66.72,66.74,66.67,66.72,183360.0,52.7141,52.7299,52.6746,52.7141,183360.0
2017-07-20 10:20:00,66.72,66.74,66.63,66.65,341100.0,52.7141,52.7299,52.643,52.6588,341100.0
2017-07-20 10:30:00,66.65,66.72,66.61,66.62,701768.0,52.6588,52.7141,52.6272,52.6351,701768.0
2017-07-20 10:40:00,66.62,66.76,66.6,66.72,415732.0,52.6351,52.7457,52.6193,52.7141,415732.0
2017-07-20 10:50:00,66.73,66.75,66.69,66.75,258555.0,52.722,52.7378,52.6904,52.7378,258555.0
2017-07-20 11:00:00,66.75,66.77,66.71,66.73,285864.0,52.7378,52.7536,52.7062,52.722,285864.0
2017-07-20 11:10:00,66.73,66.78,66.71,66.76,168368.0,52.722,52.7615,52.7062,52.7457,168368.0
2017-07-20 11:20:00,66.76,66.83,66.75,66.81,656921.0,52.7457,52.801,52.7378,52.7852,656921.0
2017-07-20 11:30:00,66.81,66.84,66.76,66.79,420922.0,52.7852,52.8089,52.7457,52.7694,420922.0
2017-07-20 11:40:00,66.78,66.79,66.75,66.78,171019.0,52.7615,52.7694,52.7378,52.7615,171019.0
2017-07-20 11:50:00,66.77,66.78,66.73,66.74,213407.0,52.7536,52.7615,52.722,52.7299,213407.0
2017-07-20 12:00:00,66.73,66.78,66.72,66.78,93574.0,52.722,52.7615,52.7141,52.7615,93574.0
2017-07-20 12:10:00,66.77,66.79,66.76,66.78,113826.0,52.7536,52.7694,52.7457,52.7615,113826.0
2017-07-20 12:20:00,66.78,66.83,66.78,66.82,112168.0,52.7615,52.801,52.7615,52.7931,112168.0
2017-07-20 12:30:00,66.81,66.82,66.79,66.8,274270.0,52.7852,52.7931,52.7694,52.7773,274270.0
2017-07-20 12:40:00,66.8,66.84,66.79,66.82,99841.0,52.7773,52.8089,52.7694,52.7931,99841.0
2017-07-20 12:50:00,66.82,66.84,66.81,66.84,37459.0,52.7931,52.8089,52.7852,52.8089,37459.0
2017-07-20 13:00:00,66.84,66.85,66.79,66.81,296458.0,52.8089,52.8168,52.7694,52.7852,296458.0
2017-07-20 13:10:00,66.81,66.82,66.79,66.8,38327.0,52.7852,52.7931,52.7694,52.7773,38327.0
2017-07-20 13:20:00,66.8,66.84,66.8,66.84,97487.0,52.7773,52.8089,52.7773,52.8089,97487.0
2017-07-20 13:30:00,66.83,66.85,66.83,66.84,194133.0,52.801,52.8168,52.801,52.8089,194133.0
2017-07-20 13:40:00,66.84,66.85,66.81,66.81,249400.0,52.8089,52.8168,52.7852,52.7852,249400.0
2017-07-20 13:50:00,66.81,66.82,66.81,66.82,100403.0,52.7852,52.7931,52.7852,52.7931,100403.0
2017-07-20 14:00:00,66.82,66.83,66.81,66.81,57877.0,52.7931,52.801,52.7852,52.7852,57877.0
2017-07-20 14:10:00,66.82,66.83,66.81,66.81,98615.0,52.7931,52.801,52.7852,52.7852,98615.0
2017-07-20 14:20:00,66.81,66.82,66.8,66.81,171969.0,52.7852,52.7931,52.7773,52.7852,171969.0
2017-07-20 14:30:00,66.81,66.82,66.75,66.76,175796.0,52.7852,52.7931,52.7378,52.7457,175796.0
2017-07-20 14:40:00,66.76,66.78,66.75,66.78,83874.0,52.7457,52.7615,52.7378,52.7615,83874.0
2017-07-20 14:50:00,66.78,66.81,66.77,66.8,55582.0,52.7615,52.7852,52.7536,52.7773,55582.0
2017-07-20 15:00:00,66.8,66.81,66.79,66.81,88911.0,52.7773,52.7852,52.7694,52.7852,88911.0
2017-07-20 15:10:00,66.81,66.82,66.8,66.8,128898.0,52.7852,52.7931,52.7773,52.7773,128898.0
2017-07-20 15:20:00,66.8,66.81,66.79,66.81,70941.0,52.7773,52.7852,52.7694,52.7852,70941.0
2017-07-20 15:30:00,66.8,66.81,66.77,66.77,238432.0,52.7773,52.7852,52.7536,52.7536,238432.0
2017-07-20 15:40:00,66.77,66.78,66.76,66.78,426278.0,52.7536,52.7615,52.7457,52.7615,426278.0
2017-07-20 15:50:00,66.77,66.81,66.75,66.81,2189858.0,52.7536,52.7852,52.7378,52.7852,2189858.0
2017-07-21 09:30:00,66.46,66.49,66.41,66.42,624540.0,52.5087,52.5324,52.4692,52.4771,624540.0
2017-07-21 09:40:00,66.42,66.44,66.37,66.37,353368.0,52.4771,52.4929,52.4376,52.4376,353368.0
2017-07-21 09:50:00,66.37,66.37,66.3,66.3,596587.0,52.4376,52.4376,52.3823,52.3823,596587.0
2017-07-21 10:00:00,66.3,66.31,66.25,66.3,574333.0,52.3823,52.3902,52.3428,52.3823,574333.0
2017-07-21 10:10:00,66.3,66.36,66.3,66.33,572759.0,52.3823,52.4297,52.3823,52.406,572759.0
2017-07-21 10:20:00,66.32,66.37,66.3,66.31,626618.0,52.3981,52.4376,52.3823,52.3902,626618.0
2017-07-21 10:30:00,66.31,66.33,66.28,66.31,498420.0,52.3902,52.406,52.3665,52.3902,498420.0
2017-07-21 10:40:00,66.31,66.31,66.27,66.31,492765.0,52.3902,52.3902,52.3586,52.3902,492765.0
2017-07-21 10:50:00,66.31,66.32,66.25,66.26,385384.0,52.3902,52.3981,52.3428,52.3507,385384.0
2017-07-21 11:00:00,66.26,66.29,66.24,66.27,435285.0,52.3507,52.3744,52.3349,52.3586,435285.0
2017-07-21 11:10:00,66.28,66.34,66.27,66.33,599763.0,52.3665,52.4139,52.3586,52.406,599763.0
2017-07-21 11:20:00,66.33,66.33,66.27,66.32,1050851.0,52.406,52.406,52.3586,52.3981,1050851.0
2017-07-21 11:30:00,66.32,66.35,66.28,66.35,609354.0,52.3981,52.4218,52.3665,52.4218,609354.0
2017-07-21 11:40:00,66.34,66.36,66.31,66.32,402232.0,52.4139,52.4297,52.3902,52.3981,402232.0
2017-07-21 11:50:00,66.32,66.36,66.32,66.35,100711.0,52.3981,52.4297,52.3981,52.4218,100711.0
2017-07-21 12:00:00,66.36,66.38,66.35,66.37,70612.0,52.4297,52.4455,52.4218,52.4376,70612.0
2017-07-21 12:10:00,66.37,66.38,66.36,66.37,127183.0,52.4376,52.4455,52.4297,52.4376,127183.0
2017-07-21 12:20:00,66.37,66.39,66.36,66.38,170545.0,52.4376,52.4534,52.4297,52.4455,170545.0
2017-07-21 12:30:00,66.38,66.4,66.37,66.4,197952.0,52.4455,52.4613,52.4376,52.4613,197952.0
2017-07-21 12:40:00,66.39,66.44,66.39,66.43,102042.0,52.4534,52.4929,52.4534,52.485,102042.0
2017-07-21 12:50:00,66.44,66.44,66.39,66.42,177132.0,52.4929,52.4929,52.4534,52.4771,177132.0
2017-07-21 13:00:00,66.42,66.47,66.41,66.46,129333.0,52.4771,52.5166,52.4692,52.5087,129333.0
2017-07-21 13:10:00,66.47,66.49,66.46,66.48,147226.0,52.5166,52.5324,52.5087,52.5245,147226.0
2017-07-21 13:20:00,66.48,66.51,66.47,66.48,311905.0,52.5245,52.5482,52.5166,52.5245,311905.0
2017-07-21 13:30:00,66.48,66.48,66.45,66.47,212097.0,52.5245,52.5245,52.5008,52.5166,212097.0
2017-07-21 13:40:00,66.48,66.48,66.43,66.43,91614.0,52.5245,52.5245,52.485,52.485,91614.0
2017-07-21 13:50:00,66.44,66.46,66.42,66.46,81758.0,52.4929,52.5087,52.4771,52.5087,81758.0
2017-07-21 14:00:00,66.46,66.47,66.43,66.45,150132.0,52.5087,52.5166,52.485,52.5008,150132.0
2017-07-21 14:10:00,66.45,66.46,66.43,66.45,188312.0,52.5008,52.5087,52.485,52.5008,188312.0
2017-07-21 14:20:00,66.45,66.48,66.45,66.46,92895.0,52.5008,52.5245,52.5008,52.5087,92895.0
2017-07-21 14:30:00,66.47,66.48,66.46,66.48,294524.0,52.5166,52.5245,52.5087,52.5245,294524.0
2017-07-21 14:40:00,66.47,66.49,66.47,66.48,225122.0,52.5166,52.5324,52.5166,52.5245,225122.0
2017-07-21 14:50:00,66.48,66.49,66.48,66.48,143827.0,52.5245,52.5324,52.5245,52.5245,143827.0
2017-07-21 15:00:00,66.48,66.49,66.47,66.48,233636.0,52.5245,52.5324,52.5166,52.5245,233636.0
2017-07-21 15:10:00,66.47,66.48,66.46,66.47,190792.0,52.5166,52.5245,52.5087,52.5166,190792.0
2017-07-21 15:20:00,66.46,66.47,66.44,66.45,373774.0,52.5087,52.5166,52.4929,52.5008,373774.0
2017-07-21 15:30:00,66.45,66.47,66.44,66.47,194209.0,52.5008,52.5166,52.4929,52.5166,194209.0
2017-07-21 15:40:00,66.47,66.51,66.46,66.51,237900.0,52.5166,52.5482,52.5087,52.5482,237900.0
2017-07-21 15:50:00,66.51,66.55,66.51,66.55,3256321.0,52.5482,52.5798,52.5482,52.5798,3256321.0
2017-07-24 09:30:00,66.25,66.27,66.19,66.2,763290.0,52.3428,52.3586,52.2954,52.3033,763290.0
2017-07-24 09:40:00,66.2,66.24,66.18,66.23,1131972.0,52.3033,52.3349,52.2875,52.327,1131972.0
2017-07-24 09:50:00,66.23,66.28,66.23,66.25,394207.0,52.327,52.3665,52.327,52.3428,394207.0
2017-07-24 10:00:00,66.25,66.28,66.23,66.23,712721.0,52.3428,52.3665,52.327,52.327,712721.0
2017-07-24 10:10:00,66.23,66.25,66.21,66.22,420252.0,52.327,52.3428,52.3112,52.3191,420252.0
2017-07-24 10:20:00,66.22,66.25,66.18,66.18,112723.0,52.3191,52.3428,52.2875,52.2875,112723.0
2017-07-24 10:30:00,66.19,66.22,66.16,66.19,454474.0,52.2954,52.3191,52.2717,52.2954,454474.0
2017-07-24 10:40:00,66.19,66.22,66.19,66.2,112051.0,52.2954,52.3191,52.2954,52.3033,112051.0
2017-07-24 10:50:00,66.2,66.22,66.17,66.19,156806.0,52.3033,52.3191,52.2796,52.2954,156806.0
2017-07-24 11:00:00,66.19,66.2,66.16,66.18,137744.0,52.2954,52.3033,52.2717,52.2875,137744.0
2017-07-24 11:10:00,66.18,66.19,66.13,66.14,295657.0,52.2875,52.2954,52.248,52.2559,295657.0
2017-07-24 11:20:00,66.14,66.15,66.08,66.09,1712731.0,52.2559,52.2638,52.2084,52.2163,1712731.0
2017-07-24 11:30:00,66.08,66.19,66.08,66.17,754714.0,52.2084,52.2954,52.2084,52.2796,754714.0
2017-07-24 11:40:00,66.17,66.2,66.16,66.19,193550.0,52.2796,52.3033,52.2717,52.2954,193550.0
2017-07-24 11:50:00,66.18,66.24,66.18,66.24,142715.0,52.2875,52.3349,52.2875,52.3349,142715.0
2017-07-24 12:00:00,66.23,66.24,66.2,66.2,91556.0,52.327,52.3349,52.3033,52.3033,91556.0
2017-07-24 12:10:00,66.21,66.21,66.18,66.2,99296.0,52.3112,52.3112,52.2875,52.3033,99296.0
2017-07-24 12:20:00,66.2,66.24,66.19,66.23,193977.0,52.3033,52.3349,52.2954,52.327,193977.0
2017-07-24 12:30:00,66.23,66.24,66.22,66.24,276396.0,52.327,52.3349,52.3191,52.3349,276396.0
2017-07-24 12:40:00,66.24,66.25,66.23,66.25,129268.0,52.3349,52.3428,52.327,52.3428,129268.0
2017-07-24 12:50:00,66.25,66.26,66.23,66.25,101123.0,52.3428,52.3507,52.327,52.3428,101123.0
2017-07-24 13:00:00,66.25,66.26,66.23,66.25,172390.0,52.3428,52.3507,52.327,52.3428,172390.0
2017-07-24 13:10:00,66.25,66.26,66.23,66.24,102972.0,52.3428,52.3507,52.327,52.3349,102972.0
2017-07-24 13:20:00,66.24,66.25,66.22,66.24,145489.0,52.3349,52.3428,52.3191,52.3349,145489.0
2017-07-24 13:30:00,66.25,66.27,66.24,66.27,117782.0,52.3428,52.3586,52.3349,52.3586,117782.0
2017-07-24 13:40:00,66.27,66.27,66.26,66.27,156387.0,52.3586,52.3586,52.3507,52.3586,156387.0
2017-07-24 13:50:00,66.27,66.27,66.25,66.27,136099.0,52.3586,52.3586,52.3428,52.3586,136099.0
2017-07-24 14:00:00,66.27,66.3,66.26,66.29,144050.0,52.3586,52.3823,52.3507,52.3744,144050.0
2017-07-24 14:10:00,66.29,66.3,66.28,66.3,274551.0,52.3744,52.3823,52.3665,52.3823,274551.0
2017-07-24 14:20:00,66.3,66.3,66.28,66.29,187708.0,52.3823,52.3823,52.3665,52.3744,187708.0
2017-07-24 14:30:00,66.3,66.31,66.29,66.3,158280.0,52.3823,52.3902,52.3744,52.3823,158280.0
2017-07-24 14:40:00,66.3,66.33,66.29,66.33,191481.0,52.3823,52.406,52.3744,52.406,191481.0
2017-07-24 14:50:00,66.33,66.35,66.33,66.34,271823.0,52.406,52.4218,52.406,52.4139,271823.0
2017-07-24 15:00:00,66.34,66.35,66.32,66.34,253471.0,52.4139,52.4218,52.3981,52.4139,253471.0
2017-07-24 15:10:00,66.34,66.34,66.31,66.34,189716.0,52.4139,52.4139,52.3902,52.4139,189716.0
2017-07-24 15:20:00,66.34,66.38,66.33,66.38,273865.0,52.4139,52.4455,52.406,52.4455,273865.0
2017-07-24 15:30:00,66.38,66.39,66.36,66.39,434987.0,52.4455,52.4534,52.4297,52.4534,434987.0
2017-07-24 15:40:00,66.39,66.39,66.35,66.37,775582.0,52.4534,52.4534,52.4218,52.4376,775582.0
2017-07-24 15:50:00,66.36,66.38,66.34,66.36,2444800.0,52.4297,52.4455,52.4139,52.4297,2444800.0
2017-07-25 09:30:00,66.72,66.74,66.68,66.68,775889.0,52.7141,52.7299,52.6825,52.6825,775889.0
2017-07-25 09:40:00,66.67,66.72,66.66,66.69,255856.0,52.6746,52.7141,52.6667,52.6904,255856.0
2017-07-25 09:50:00,66.69,66.7,66.65,66.67,200881.0,52.6904,52.6983,52.6588,52.6746,200881.0
2017-07-25 10:00:00,66.67,66.68,66.61,66.62,161258.0,52.6746,52.6825,52.6272,52.6351,161258.0
2017-07-25 10:10:00,66.62,66.65,66.6,66.64,133878.0,52.6351,52.6588,52.6193,52.6509,133878.0
2017-07-25 10:20:00,66.64,66.65,66.6,66.63,185459.0,52.6509,52.6588,52.6193,52.643,185459.0
2017-07-25 10:30:00,66.63,66.65,66.62,66.64,181480.0,52.643,52.6588,52.6351,52.6509,181480.0
2017-07-25 10:40:00,66.63,66.65,66.58,66.6,340845.0,52.643,52.6588,52.6035,52.6193,340845.0
2017-07-25 10:50:00,66.61,66.61,66.55,66.56,365579.0,52.6272,52.6272,52.5798,52.5877,365579.0
2017-07-25 11:00:00,66.56,66.59,66.54,66.56,391106.0,52.5877,52.6114,52.5719,52.5877,391106.0
2017-07-25 11:10:00,66.56,66.58,66.54,66.55,147436.0,52.5877,52.6035,52.5719,52.5798,147436.0
2017-07-25 11:20:00,66.55,66.56,66.51,66.53,266590.0,52.5798,52.5877,52.5482,52.564,266590.0
2017-07-25 11:30:00,66.52,66.53,66.47,66.52,299127.0,52.5561,52.564,52.5166,52.5561,299127.0
2017-07-25 11:40:00,66.52,66.53,66.5,66.51,132904.0,52.5561,52.564,52.5403,52.5482,132904.0
2017-07-25 11:50:00,66.51,66.53,66.5,66.51,167164.0,52.5482,52.564,52.5403,52.5482,167164.0
2017-07-25 12:00:00,66.5,66.52,66.49,66.52,85709.0,52.5403,52.5561,52.5324,52.5561,85709.0
2017-07-25 12:10:00,66.51,66.52,66.47,66.47,176385.0,52.5482,52.5561,52.5166,52.5166,176385.0
2017-07-25 12:20:00,66.47,66.5,66.46,66.5,150714.0,52.5166,52.5403,52.5087,52.5403,150714.0
2017-07-25 12:30:00,66.49,66.51,66.48,66.5,134271.0,52.5324,52.5482,52.5245,52.5403,134271.0
2017-07-25 12:40:00,66.51,66.54,66.5,66.52,811818.0,52.5482,52.5719,52.5403,52.5561,811818.0
2017-07-25 12:50:00,66.52,66.54,66.52,66.54,59906.0,52.5561,52.5719,52.5561,52.5719,59906.0
2017-07-25 13:00:00,66.54,66.55,66.53,66.53,718866.0,52.5719,52.5798,52.564,52.564,718866.0
2017-07-25 13:10:00,66.53,66.55,66.53,66.53,126129.0,52.564,52.5798,52.564,52.564,126129.0
2017-07-25 13:20:00,66.53,66.54,66.51,66.53,97764.0,52.564,52.5719,52.5482,52.564,97764.0
2017-07-25 13:30:00,66.53,66.54,66.51,66.53,91599.0,52.564,52.5719,52.5482,52.564,91599.0
2017-07-25 13:40:00,66.53,66.54,66.53,66.54,67320.0,52.564,52.5719,52.564,52.5719,67320.0
2017-07-25 13:50:00,66.53,66.55,66.53,66.53,143752.0,52.564,52.5798,52.564,52.564,143752.0
2017-07-25 14:00:00,66.54,66.55,66.53,66.53,40751.0,52.5719,52.5798,52.564,52.564,40751.0
2017-07-25 14:10:00,66.53,66.54,66.52,66.53,64926.0,52.564,52.5719,52.5561,52.564,64926.0
2017-07-25 14:20:00,66.52,66.53,66.47,66.48,142760.0,52.5561,52.564,52.5166,52.5245,142760.0
2017-07-25 14:30:00,66.48,66.5,66.46,66.48,612376.0,52.5245,52.5403,52.5087,52.5245,612376.0
2017-07-25 14:40:00,66.49,66.5,66.47,66.48,115638.0,52.5324,52.5403,52.5166,52.5245,115638.0
2017-07-25 14:50:00,66.48,66.51,66.47,66.51,155061.0,52.5245,52.5482,52.5166,52.5482,155061.0
2017-07-25 15:00:00,66.51,66.53,66.5,66.51,105275.0,52.5482,52.564,52.5403,52.5482,105275.0
2017-07-25 15:10:00,66.51,66.53,66.5,66.51,503859.0,52.5482,52.564,52.5403,52.5482,503859.0
2017-07-25 15:20:00,66.51,66.51,66.47,66.48,160340.0,52.5482,52.5482,52.5166,52.5245,160340.0
2017-07-25 15:30:00,66.48,66.49,66.46,66.47,104190.0,52.5245,52.5324,52.5087,52.5166,104190.0
2017-07-25 15:40:00,66.47,66.49,66.45,66.48,835332.0,52.5166,52.5324,52.5008,52.5245,835332.0
2017-07-25 15:50:00,66.48,66.5,66.44,66.47,1684324.0,52.5245,52.5403,52.4929,52.5166,1684324.0
2017-07-26 09:30:00,66.65,66.65,66.57,66.58,562614.0,52.6588,52.6588,52.5956,52.6035,562614.0
2017-07-26 09:40:00,66.58,66.59,66.54,66.59,1755090.0,52.6035,52.6114,52.5719,52.6114,1755090.0
2017-07-26 09:50:00,66.59,66.6,66.56,66.58,2624475.0,52.6114,52.6193,52.5877,52.6035,2624475.0
2017-07-26 10:00:00,66.58,66.6,66.56,66.59,888291.0,52.6035,52.6193,52.5877,52.6114,888291.0
2017-07-26 10:10:00,66.59,66.62,66.58,66.61,289269.0,52.6114,52.6351,52.6035,52.6272,289269.0
2017-07-26 10:20:00,66.62,66.62,66.56,66.58,287361.0,52.6351,52.6351,52.5877,52.6035,287361.0
2017-07-26 10:30:00,66.58,66.64,66.57,66.64,180650.0,52.6035,52.6509,52.5956,52.6509,180650.0
2017-07-26 10:40:00,66.64,66.64,66.59,66.59,229250.0,52.6509,52.6509,52.6114,52.6114,229250.0
2017-07-26 10:50:00,66.59,66.6,66.57,66.57,188467.0,52.6114,52.6193,52.5956,52.5956,188467.0
2017-07-26 11:00:00,66.58,66.61,66.57,66.59,141235.0,52.6035,52.6272,52.5956,52.6114,141235.0
2017-07-26 11:10:00,66.6,66.61,66.56,66.61,73172.0,52.6193,52.6272,52.5877,52.6272,73172.0
2017-07-26 11:20:00,66.6,66.62,66.58,66.58,291539.0,52.6193,52.6351,52.6035,52.6035,291539.0
2017-07-26 11:30:00,66.59,66.61,66.58,66.58,426806.0,52.6114,52.6272,52.6035,52.6035,426806.0
2017-07-26 11:40:00,66.59,66.62,66.57,66.58,182370.0,52.6114,52.6351,52.5956,52.6035,182370.0
2017-07-26 11:50:00,66.58,66.61,66.57,66.59,57798.0,52.6035,52.6272,52.5956,52.6114,57798.0
2017-07-26 12:00:00,66.61,66.64,66.6,66.63,83666.0,52.6272,52.6509,52.6193,52.643,83666.0
2017-07-26 12:10:00,66.63,66.64,66.61,66.61,64385.0,52.643,52.6509,52.6272,52.6272,64385.0
2017-07-26 12:20:00,66.61,66.62,66.59,66.61,64359.0,52.6272,52.6351,52.6114,52.6272,64359.0
2017-07-26 12:30:00,66.61,66.62,66.59,66.61,189944.0,52.6272,52.6351,52.6114,52.6272,189944.0
2017-07-26 12:40:00,66.61,66.62,66.59,66.59,253721.0,52.6272,52.6351,52.6114,52.6114,253721.0
2017-07-26 12:50:00,66.6,66.61,66.59,66.59,73655.0,52.6193,52.6272,52.6114,52.6114,73655.0
2017-07-26 13:00:00,66.59,66.61,66.58,66.61,61296.0,52.6114,52.6272,52.6035,52.6272,61296.0
2017-07-26 13:10:00,66.61,66.63,66.6,66.63,94369.0,52.6272,52.643,52.6193,52.643,94369.0
2017-07-26 13:20:00,66.63,66.64,66.61,66.63,277383.0,52.643,52.6509,52.6272,52.643,277383.0
2017-07-26 13:30:00,66.62,66.65,66.62,66.63,213692.0,52.6351,52.6588,52.6351,52.643,213692.0
2017-07-26 13:40:00,66.64,66.7,66.63,66.69,484289.0,52.6509,52.6983,52.643,52.6904,484289.0
2017-07-26 13:50:00,66.69,66.7,66.63,66.64,207111.0,52.6904,52.6983,52.643,52.6509,207111.0
2017-07-26 14:00:00,66.63,66.87,66.59,66.87,731307.0,52.643,52.8326,52.6114,52.8326,731307.0
2017-07-26 14:10:00,66.88,66.91,66.83,66.85,518647.0,52.8405,52.8642,52.801,52.8168,518647.0
2017-07-26 14:20:00,66.85,66.89,66.83,66.89,206031.0,52.8168,52.8484,52.801,52.8484,206031.0
2017-07-26 14:30:00,66.89,66.89,66.83,66.84,179157.0,52.8484,52.8484,52.801,52.8089,179157.0
2017-07-26 14:40:00,66.85,66.88,66.84,66.87,88590.0,52.8168,52.8405,52.8089,52.8326,88590.0
2017-07-26 14:50:00,66.87,66.89,66.84,66.84,145467.0,52.8326,52.8484,52.8089,52.8089,145467.0
2017-07-26 15:00:00,66.85,66.98,66.84,66.97,998526.0,52.8168,52.9195,52.8089,52.9116,998526.0
2017-07-26 15:10:00,66.98,66.98,66.91,66.91,496440.0,52.9195,52.9195,52.8642,52.8642,496440.0
2017-07-26 15:20:00,66.9,66.91,66.87,66.9,221011.0,52.8563,52.8642,52.8326,52.8563,221011.0
2017-07-26 15:30:00,66.9,66.91,66.86,66.88,247107.0,52.8563,52.8642,52.8247,52.8405,247107.0
2017-07-26 15:40:00,66.88,66.89,66.85,66.85,430361.0,52.8405,52.8484,52.8168,52.8168,430361.0
2017-07-26 15:50:00,66.85,66.9,66.83,66.88,2102242.0,52.8168,52.8563,52.801,52.8405,2102242.0
2017-07-27 09:30:00,67.0,67.04,66.98,67.02,542837.0,52.9353,52.9669,52.9195,52.9511,542837.0
2017-07-27 09:40:00,67.01,67.01,66.96,66.97,211698.0,52.9432,52.9432,52.9037,52.9116,211698.0
2017-07-27 09:50:00,66.97,66.99,66.89,66.92,271761.0,52.9116,52.9274,52.8484,52.8721,271761.0
2017-07-27 10:00:00,66.92,66.94,66.9,66.92,207419.0,52.8721,52.8879,52.8563,52.8721,207419.0
2017-07-27 10:10:00,66.92,66.95,66.91,66.92,272080.0,52.8721,52.8958,52.8642,52.8721,272080.0
2017-07-27 10:20:00,66.92,66.95,66.9,66.9,114027.0,52.8721,52.8958,52.8563,52.8563,114027.0
2017-07-27 10:30:00,66.91,66.93,66.89,66.92,128468.0,52.8642,52.88,52.8484,52.8721,128468.0
2017-07-27 10:40:00,66.92,66.92,66.85,66.85,213454.0,52.8721,52.8721,52.8168,52.8168,213454.0
2017-07-27 10:50:00,66.85,66.88,66.83,66.88,262517.0,52.8168,52.8405,52.801,52.8405,262517.0
2017-07-27 11:00:00,66.87,66.88,66.84,66.85,159335.0,52.8326,52.8405,52.8089,52.8168,159335.0
2017-07-27 11:10:00,66.85,66.88,66.8,66.8,306280.0,52.8168,52.8405,52.7773,52.7773,306280.0
2017-07-27 11:20:00,66.8,66.83,66.77,66.78,568601.0,52.7773,52.801,52.7536,52.7615,568601.0
2017-07-27 11:30:00,66.77,66.82,66.76,66.81,341111.0,52.7536,52.7931,52.7457,52.7852,341111.0
2017-07-27 11:40:00,66.81,66.82,66.77,66.78,214195.0,52.7852,52.7931,52.7536,52.7615,214195.0
2017-07-27 11:50:00,66.78,66.8,66.77,66.78,486444.0,52.7615,52.7773,52.7536,52.7615,486444.0
2017-07-27 12:00:00,66.79,66.83,66.78,66.8,256162.0,52.7694,52.801,52.7615,52.7773,256162.0
2017-07-27 12:10:00,66.8,66.82,66.79,66.81,114558.0,52.7773,52.7931,52.7694,52.7852,114558.0
2017-07-27 12:20:00,66.8,66.81,66.78,66.78,101737.0,52.7773,52.7852,52.7615,52.7615,101737.0
2017-07-27 12:30:00,66.78,66.79,66.75,66.78,161524.0,52.7615,52.7694,52.7378,52.7615,161524.0
2017-07-27 12:40:00,66.77,66.82,66.75,66.8,144694.0,52.7536,52.7931,52.7378,52.7773,144694.0
2017-07-27 12:50:00,66.81,66.82,66.7,66.73,158922.0,52.7852,52.7931,52.6983,52.722,158922.0
2017-07-27 13:00:00,66.74,66.75,66.7,66.71,284573.0,52.7299,52.7378,52.6983,52.7062,284573.0
2017-07-27 13:10:00,66.73,66.76,66.68,66.69,467822.0,52.722,52.7457,52.6825,52.6904,467822.0
2017-07-27 13:20:00,66.68,66.68,66.53,66.57,793123.0,52.6825,52.6825,52.564,52.5956,793123.0
2017-07-27 13:30:00,66.57,66.6,66.52,66.53,541332.0,52.5956,52.6193,52.5561,52.564,541332.0
2017-07-27 13:40:00,66.53,66.62,66.5,66.61,422348.0,52.564,52.6351,52.5403,52.6272,422348.0
2017-07-27 13:50:00,66.61,66.65,66.56,66.64,280932.0,52.6272,52.6588,52.5877,52.6509,280932.0
2017-07-27 14:00:00,66.64,66.7,66.6,66.7,394815.0,52.6509,52.6983,52.6193,52.6983,394815.0
2017-07-27 14:10:00,66.7,66.74,66.69,66.73,335913.0,52.6983,52.7299,52.6904,52.722,335913.0
2017-07-27 14:20:00,66.73,66.73,66.68,66.72,159167.0,52.722,52.722,52.6825,52.7141,159167.0
2017-07-27 14:30:00,66.73,66.74,66.68,66.7,186020.0,52.722,52.7299,52.6825,52.6983,186020.0
2017-07-27 14:40:00,66.7,66.7,66.64,66.66,141817.0,52.6983,52.6983,52.6509,52.6667,141817.0
2017-07-27 14:50:00,66.65,66.69,66.65,66.69,149196.0,52.6588,52.6904,52.6588,52.6904,149196.0
2017-07-27 15:00:00,66.68,66.69,66.63,66.64,184146.0,52.6825,52.6904,52.643,52.6509,184146.0
2017-07-27 15:10:00,66.64,66.69,66.64,66.68,290002.0,52.6509,52.6904,52.6509,52.6825,290002.0
2017-07-27 15:20:00,66.67,66.72,66.66,66.7,300203.0,52.6746,52.7141,52.6667,52.6983,300203.0
2017-07-27 15:30:00,66.7,66.74,66.67,66.73,502370.0,52.6983,52.7299,52.6746,52.722,502370.0
2017-07-27 15:40:00,66.73,66.74,66.69,66.72,283330.0,52.722,52.7299,52.6904,52.7141,283330.0
2017-07-27 15:50:00,66.72,66.74,66.69,66.73,1279678.0,52.7141,52.7299,52.6904,52.722,1279678.0
2017-07-28 09:30:00,66.55,66.64,66.5,66.64,541997.0,52.5798,52.6509,52.5403,52.6509,541997.0
2017-07-28 09:40:00,66.63,66.64,66.58,66.61,615005.0,52.643,52.6509,52.6035,52.6272,615005.0
2017-07-28 09:50:00,66.6,66.63,66.53,66.57,171016.0,52.6193,52.643,52.564,52.5956,171016.0
2017-07-28 10:00:00,66.56,66.62,66.56,66.58,292772.0,52.5877,52.6351,52.5877,52.6035,292772.0
2017-07-28 10:10:00,66.58,66.61,66.56,66.56,77323.0,52.6035,52.6272,52.5877,52.5877,77323.0
2017-07-28 10:20:00,66.57,66.58,66.48,66.54,276942.0,52.5956,52.6035,52.5245,52.5719,276942.0
2017-07-28 10:30:00,66.54,66.56,66.5,66.53,285888.0,52.5719,52.5877,52.5403,52.564,285888.0
2017-07-28 10:40:00,66.54,66.54,66.48,66.53,169163.0,52.5719,52.5719,52.5245,52.564,169163.0
2017-07-28 10:50:00,66.54,66.58,66.51,66.56,279463.0,52.5719,52.6035,52.5482,52.5877,279463.0
2017-07-28 11:00:00,66.58,66.63,66.57,66.59,427151.0,52.6035,52.643,52.5956,52.6114,427151.0
2017-07-28 11:10:00,66.59,66.66,66.58,66.63,102065.0,52.6114,52.6667,52.6035,52.643,102065.0
2017-07-28 11:20:00,66.63,66.65,66.6,66.62,349932.0,52.643,52.6588,52.6193,52.6351,349932.0
2017-07-28 11:30:00,66.62,66.69,66.61,66.68,452558.0,52.6351,52.6904,52.6272,52.6825,452558.0
2017-07-28 11:40:00,66.68,66.7,66.65,66.66,193734.0,52.6825,52.6983,52.6588,52.6667,193734.0
2017-07-28 11:50:00,66.66,66.68,66.63,66.68,72307.0,52.6667,52.6825,52.643,52.6825,72307.0
2017-07-28 12:00:00,66.67,66.7,66.67,66.68,82234.0,52.6746,52.6983,52.6746,52.6825,82234.0
2017-07-28 12:10:00,66.68,66.69,66.67,66.67,156935.0,52.6825,52.6904,52.6746,52.6746,156935.0
2017-07-28 12:20:00,66.68,66.69,66.66,66.69,85918.0,52.6825,52.6904,52.6667,52.6904,85918.0
2017-07-28 12:30:00,66.69,66.7,66.66,66.67,74927.0,52.6904,52.6983,52.6667,52.6746,74927.0
2017-07-28 12:40:00,66.67,66.67,66.64,66.67,83352.0,52.6746,52.6746,52.6509,52.6746,83352.0
2017-07-28 12:50:00,66.67,66.67,66.63,66.64,56499.0,52.6746,52.6746,52.643,52.6509,56499.0
2017-07-28 13:00:00,66.64,66.65,66.63,66.64,37495.0,52.6509,52.6588,52.643,52.6509,37495.0
2017-07-28 13:10:00,66.65,66.65,66.63,66.63,115007.0,52.6588,52.6588,52.643,52.643,115007.0
2017-07-28 13:20:00,66.64,66.65,66.63,66.65,224596.0,52.6509,52.6588,52.643,52.6588,224596.0
2017-07-28 13:30:00,66.65,66.67,66.65,66.67,174973.0,52.6588,52.6746,52.6588,52.6746,174973.0
2017-07-28 13:40:00,66.67,66.68,66.66,66.67,166517.0,52.6746,52.6825,52.6667,52.6746,166517.0
2017-07-28 13:50:00,66.68,66.68,66.66,66.67,199291.0,52.6825,52.6825,52.6667,52.6746,199291.0
2017-07-28 14:00:00,66.67,66.67,66.64,66.66,199561.0,52.6746,52.6746,52.6509,52.6667,199561.0
2017-07-28 14:10:00,66.65,66.66,66.65,66.66,179410.0,52.6588,52.6667,52.6588,52.6667,179410.0
2017-07-28 14:20:00,66.66,66.71,66.65,66.7,180919.0,52.6667,52.7062,52.6588,52.6983,180919.0
2017-07-28 14:30:00,66.71,66.71,66.69,66.69,252211.0,52.7062,52.7062,52.6904,52.6904,252211.0
2017-07-28 14:40:00,66.7,66.71,66.69,66.7,266995.0,52.6983,52.7062,52.6904,52.6983,266995.0
2017-07-28 14:50:00,66.71,66.78,66.7,66.78,217167.0,52.7062,52.7615,52.6983,52.7615,217167.0
2017-07-28 15:00:00,66.78,66.78,66.74,66.75,216561.0,52.7615,52.7615,52.7299,52.7378,216561.0
2017-07-28 15:10:00,66.75,66.75,66.74,66.75,401004.0,52.7378,52.7378,52.7299,52.7378,401004.0
2017-07-28 15:20:00,66.75,66.75,66.73,66.73,375194.0,52.7378,52.7378,52.722,52.722,375194.0
2017-07-28 15:30:00,66.74,66.77,66.73,66.77,414846.0,52.7299,52.7536,52.722,52.7536,414846.0
2017-07-28 15:40:00,66.77,66.79,66.76,66.77,858249.0,52.7536,52.7694,52.7457,52.7536,858249.0
2017-07-28 15:50:00,66.77,66.8,66.76,66.8,1295608.0,52.7536,52.7773,52.7457,52.7773,1295608.0
2017-07-31 09:30:00,66.88,66.88,66.84,66.86,933421.0,52.8405,52.8405,52.8089,52.8247,933421.0
2017-07-31 09:40:00,66.86,66.87,66.83,66.84,275750.0,52.8247,52.8326,52.801,52.8089,275750.0
2017-07-31 09:50:00,66.84,66.87,66.82,66.84,170581.0,52.8089,52.8326,52.7931,52.8089,170581.0
2017-07-31 10:00:00,66.84,66.85,66.79,66.84,228522.0,52.8089,52.8168,52.7694,52.8089,228522.0
2017-07-31 10:10:00,66.84,66.89,66.82,66.87,90989.0,52.8089,52.8484,52.7931,52.8326,90989.0
2017-07-31 10:20:00,66.87,66.88,66.82,66.83,149146.0,52.8326,52.8405,52.7931,52.801,149146.0
2017-07-31 10:30:00,66.84,66.84,66.73,66.75,236583.0,52.8089,52.8089,52.722,52.7378,236583.0
2017-07-31 10:40:00,66.75,66.79,66.73,66.78,110627.0,52.7378,52.7694,52.722,52.7615,110627.0
2017-07-31 10:50:00,66.77,66.83,66.74,66.82,145343.0,52.7536,52.801,52.7299,52.7931,145343.0
2017-07-31 11:00:00,66.82,66.88,66.82,66.85,139785.0,52.7931,52.8405,52.7931,52.8168,139785.0
2017-07-31 11:10:00,66.85,66.85,66.82,66.83,196714.0,52.8168,52.8168,52.7931,52.801,196714.0
2017-07-31 11:20:00,66.83,66.84,66.77,66.8,423444.0,52.801,52.8089,52.7536,52.7773,423444.0
2017-07-31 11:30:00,66.8,66.85,66.77,66.83,936194.0,52.7773,52.8168,52.7536,52.801,936194.0
2017-07-31 11:40:00,66.84,66.86,66.83,66.83,364264.0,52.8089,52.8247,52.801,52.801,364264.0
2017-07-31 11:50:00,66.83,66.93,66.81,66.92,1762332.0,52.801,52.88,52.7852,52.8721,1762332.0
2017-07-31 12:00:00,66.92,66.93,66.85,66.87,177560.0,52.8721,52.88,52.8168,52.8326,177560.0
2017-07-31 12:10:00,66.87,66.87,66.82,66.84,173837.0,52.8326,52.8326,52.7931,52.8089,173837.0
2017-07-31 12:20:00,66.83,66.86,66.83,66.85,131778.0,52.801,52.8247,52.801,52.8168,131778.0
2017-07-31 12:30:00,66.85,66.88,66.84,66.87,72148.0,52.8168,52.8405,52.8089,52.8326,72148.0
2017-07-31 12:40:00,66.87,66.89,66.86,66.88,253131.0,52.8326,52.8484,52.8247,52.8405,253131.0
2017-07-31 12:50:00,66.88,66.88,66.85,66.86,92205.0,52.8405,52.8405,52.8168,52.8247,92205.0
2017-07-31 13:00:00,66.86,66.87,66.85,66.87,126646.0,52.8247,52.8326,52.8168,52.8326,126646.0
2017-07-31 13:10:00,66.86,66.87,66.84,66.86,144366.0,52.8247,52.8326,52.8089,52.8247,144366.0
2017-07-31 13:20:00,66.86,66.89,66.85,66.87,232028.0,52.8247,52.8484,52.8168,52.8326,232028.0
2017-07-31 13:30:00,66.87,66.88,66.85,66.88,134794.0,52.8326,52.8405,52.8168,52.8405,134794.0
2017-07-31 13:40:00,66.88,66.9,66.87,66.87,93824.0,52.8405,52.8563,52.8326,52.8326,93824.0
2017-07-31 13:50:00,66.87,66.89,66.86,66.87,99094.0,52.8326,52.8484,52.8247,52.8326,99094.0
2017-07-31 14:00:00,66.87,66.88,66.86,66.88,134196.0,52.8326,52.8405,52.8247,52.8405,134196.0
2017-07-31 14:10:00,66.87,66.91,66.87,66.91,161904.0,52.8326,52.8642,52.8326,52.8642,161904.0
2017-07-31 14:20:00,66.9,66.92,66.89,66.9,109969.0,52.8563,52.8721,52.8484,52.8563,109969.0
2017-07-31 14:30:00,66.9,66.92,66.89,66.9,316852.0,52.8563,52.8721,52.8484,52.8563,316852.0
2017-07-31 14:40:00,66.9,66.93,66.89,66.92,888146.0,52.8563,52.88,52.8484,52.8721,888146.0
2017-07-31 14:50:00,66.93,66.95,66.91,66.92,745113.0,52.88,52.8958,52.8642,52.8721,745113.0
2017-07-31 15:00:00,66.92,66.97,66.92,66.94,794506.0,52.8721,52.9116,52.8721,52.8879,794506.0
2017-07-31 15:10:00,66.94,66.95,66.92,66.94,436057.0,52.8879,52.8958,52.8721,52.8879,436057.0
2017-07-31 15:20:00,66.94,66.95,66.93,66.94,351935.0,52.8879,52.8958,52.88,52.8879,351935.0
2017-07-31 15:30:00,66.94,66.96,66.93,66.96,249458.0,52.8879,52.9037,52.88,52.9037,249458.0
2017-07-31 15:40:00,66.96,67.01,66.95,67.0,614523.0,52.9037,52.9432,52.8958,52.9353,614523.0
2017-07-31 15:50:00,67.0,67.01,66.91,66.95,3059582.0,52.9353,52.9432,52.8642,52.8958,3059582.0
2017-08-01 09:30:00,67.45,67.46,67.38,67.4,575628.0,53.2909,53.2988,53.2356,53.2514,575628.0
2017-08-01 09:40:00,67.4,67.42,67.38,67.4,330214.0,53.2514,53.2672,53.2356,53.2514,330214.0
2017-08-01 09:50:00,67.4,67.42,67.39,67.4,840964.0,53.2514,53.2672,53.2435,53.2514,840964.0
2017-08-01 10:00:00,67.4,67.49,67.38,67.48,1039516.0,53.2514,53.3225,53.2356,53.3146,1039516.0
2017-08-01 10:10:00,67.48,67.54,67.47,67.51,400726.0,53.3146,53.362,53.3067,53.3383,400726.0
2017-08-01 10:20:00,67.5,67.51,67.45,67.46,940025.0,53.3304,53.3383,53.2909,53.2988,940025.0
2017-08-01 10:30:00,67.46,67.5,67.43,67.47,416089.0,53.2988,53.3304,53.2751,53.3067,416089.0
2017-08-01 10:40:00,67.47,67.48,67.4,67.44,578654.0,53.3067,53.3146,53.2514,53.283,578654.0
2017-08-01 10:50:00,67.44,67.5,67.42,67.49,860085.0,53.283,53.3304,53.2672,53.3225,860085.0
2017-08-01 11:00:00,67.5,67.52,67.41,67.41,443244.0,53.3304,53.3462,53.2593,53.2593,443244.0
2017-08-01 11:10:00,67.42,67.42,67.34,67.35,249633.0,53.2672,53.2672,53.2039,53.2118,249633.0
2017-08-01 11:20:00,67.35,67.38,67.32,67.34,366675.0,53.2118,53.2356,53.1881,53.2039,366675.0
2017-08-01 11:30:00,67.34,67.37,67.3,67.36,410955.0,53.2039,53.2277,53.1723,53.2198,410955.0
2017-08-01 11:40:00,67.36,67.37,67.33,67.35,190609.0,53.2198,53.2277,53.196,53.2118,190609.0
2017-08-01 11:50:00,67.36,67.38,67.36,67.38,100730.0,53.2198,53.2356,53.2198,53.2356,100730.0
2017-08-01 12:00:00,67.38,67.38,67.37,67.37,119166.0,53.2356,53.2356,53.2277,53.2277,119166.0
2017-08-01 12:10:00,67.38,67.38,67.36,67.37,195218.0,53.2356,53.2356,53.2198,53.2277,195218.0
2017-08-01 12:20:00,67.37,67.38,67.35,67.36,119441.0,53.2277,53.2356,53.2118,53.2198,119441.0
2017-08-01 12:30:00,67.36,67.36,67.34,67.36,88231.0,53.2198,53.2198,53.2039,53.2198,88231.0
2017-08-01 12:40:00,67.36,67.38,67.35,67.38,398824.0,53.2198,53.2356,53.2118,53.2356,398824.0
2017-08-01 12:50:00,67.38,67.4,67.37,67.4,337870.0,53.2356,53.2514,53.2277,53.2514,337870.0
2017-08-01 13:00:00,67.4,67.4,67.38,67.4,102729.0,53.2514,53.2514,53.2356,53.2514,102729.0
2017-08-01 13:10:00,67.39,67.43,67.37,67.41,518962.0,53.2435,53.2751,53.2277,53.2593,518962.0
2017-08-01 13:20:00,67.41,67.41,67.38,67.4,142094.0,53.2593,53.2593,53.2356,53.2514,142094.0
2017-08-01 13:30:00,67.4,67.44,67.37,67.38,214256.0,53.2514,53.283,53.2277,53.2356,214256.0
2017-08-01 13:40:00,67.39,67.41,67.38,67.4,135209.0,53.2435,53.2593,53.2356,53.2514,135209.0
2017-08-01 13:50:00,67.41,67.42,67.4,67.41,69285.0,53.2593,53.2672,53.2514,53.2593,69285.0
2017-08-01 14:00:00,67.42,67.43,67.41,67.42,255208.0,53.2672,53.2751,53.2593,53.2672,255208.0
2017-08-01 14:10:00,67.41,67.42,67.39,67.42,130114.0,53.2593,53.2672,53.2435,53.2672,130114.0
2017-08-01 14:20:00,67.42,67.42,67.39,67.4,150059.0,53.2672,53.2672,53.2435,53.2514,150059.0
2017-08-01 14:30:00,67.4,67.4,67.36,67.37,380868.0,53.2514,53.2514,53.2198,53.2277,380868.0
2017-08-01 14:40:00,67.37,67.38,67.36,67.38,145983.0,53.2277,53.2356,53.2198,53.2356,145983.0
2017-08-01 14:50:00,67.38,67.38,67.36,67.37,161794.0,53.2356,53.2356,53.2198,53.2277,161794.0
2017-08-01 15:00:00,67.37,67.38,67.33,67.34,292376.0,53.2277,53.2356,53.196,53.2039,292376.0
2017-08-01 15:10:00,67.34,67.36,67.34,67.35,246194.0,53.2039,53.2198,53.2039,53.2118,246194.0
2017-08-01 15:20:00,67.35,67.36,67.34,67.34,128946.0,53.2118,53.2198,53.2039,53.2039,128946.0
2017-08-01 15:30:00,67.34,67.35,67.33,67.34,162054.0,53.2039,53.2118,53.196,53.2039,162054.0
2017-08-01 15:40:00,67.35,67.36,67.34,67.34,251616.0,53.2118,53.2198,53.2039,53.2039,251616.0
2017-08-01 15:50:00,67.34,67.35,67.3,67.32,1617408.0,53.2039,53.2118,53.1723,53.1881,1617408.0
2017-08-02 09:30:00,67.34,67.38,67.33,67.34,552729.0,53.2039,53.2356,53.196,53.2039,552729.0
2017-08-02 09:40:00,67.34,67.34,67.29,67.29,239437.0,53.2039,53.2039,53.1644,53.1644,239437.0
2017-08-02 09:50:00,67.3,67.33,67.28,67.33,228173.0,53.1723,53.196,53.1565,53.196,228173.0
2017-08-02 10:00:00,67.33,67.38,67.32,67.36,101022.0,53.196,53.2356,53.1881,53.2198,101022.0
2017-08-02 10:10:00,67.36,67.37,67.3,67.3,201701.0,53.2198,53.2277,53.1723,53.1723,201701.0
2017-08-02 10:20:00,67.3,67.3,67.21,67.23,241625.0,53.1723,53.1723,53.1012,53.117,241625.0
2017-08-02 10:30:00,67.23,67.28,67.2,67.28,233743.0,53.117,53.1565,53.0933,53.1565,233743.0
2017-08-02 10:40:00,67.28,67.29,67.17,67.19,204682.0,53.1565,53.1644,53.0696,53.0854,204682.0
2017-08-02 10:50:00,67.19,67.22,67.16,67.19,126838.0,53.0854,53.1091,53.0617,53.0854,126838.0
2017-08-02 11:00:00,67.2,67.29,67.2,67.28,212471.0,53.0933,53.1644,53.0933,53.1565,212471.0
2017-08-02 11:10:00,67.28,67.31,67.26,67.27,184995.0,53.1565,53.1802,53.1407,53.1486,184995.0
2017-08-02 11:20:00,67.27,67.33,67.27,67.32,412353.0,53.1486,53.196,53.1486,53.1881,412353.0
2017-08-02 11:30:00,67.33,67.35,67.28,67.33,307645.0,53.196,53.2118,53.1565,53.196,307645.0
2017-08-02 11:40:00,67.34,67.35,67.31,67.32,240460.0,53.2039,53.2118,53.1802,53.1881,240460.0
2017-08-02 11:50:00,67.31,67.35,67.31,67.32,75335.0,53.1802,53.2118,53.1802,53.1881,75335.0
2017-08-02 12:00:00,67.32,67.33,67.3,67.32,186814.0,53.1881,53.196,53.1723,53.1881,186814.0
2017-08-02 12:10:00,67.31,67.32,67.3,67.31,71352.0,53.1802,53.1881,53.1723,53.1802,71352.0
2017-08-02 12:20:00,67.31,67.32,67.27,67.27,120106.0,53.1802,53.1881,53.1486,53.1486,120106.0
2017-08-02 12:30:00,67.27,67.3,67.27,67.28,49464.0,53.1486,53.1723,53.1486,53.1565,49464.0
2017-08-02 12:40:00,67.28,67.31,67.28,67.3,122019.0,53.1565,53.1802,53.1565,53.1723,122019.0
2017-08-02 12:50:00,67.29,67.3,67.29,67.3,59705.0,53.1644,53.1723,53.1644,53.1723,59705.0
2017-08-02 13:00:00,67.3,67.36,67.29,67.36,93737.0,53.1723,53.2198,53.1644,53.2198,93737.0
2017-08-02 13:10:00,67.36,67.42,67.35,67.39,457085.0,53.2198,53.2672,53.2118,53.2435,457085.0
2017-08-02 13:20:00,67.39,67.4,67.37,67.39,129569.0,53.2435,53.2514,53.2277,53.2435,129569.0
2017-08-02 13:30:00,67.39,67.39,67.35,67.38,144783.0,53.2435,53.2435,53.2118,53.2356,144783.0
2017-08-02 13:40:00,67.38,67.4,67.37,67.38,160616.0,53.2356,53.2514,53.2277,53.2356,160616.0
2017-08-02 13:50:00,67.38,67.4,67.37,67.4,115479.0,53.2356,53.2514,53.2277,53.2514,115479.0
2017-08-02 14:00:00,67.4,67.4,67.36,67.38,88124.0,53.2514,53.2514,53.2198,53.2356,88124.0
2017-08-02 14:10:00,67.37,67.38,67.35,67.36,58610.0,53.2277,53.2356,53.2118,53.2198,58610.0
2017-08-02 14:20:00,67.36,67.38,67.35,67.36,131578.0,53.2198,53.2356,53.2118,53.2198,131578.0
2017-08-02 14:30:00,67.37,67.4,67.36,67.38,132302.0,53.2277,53.2514,53.2198,53.2356,132302.0
2017-08-02 14:40:00,67.38,67.38,67.34,67.35,152972.0,53.2356,53.2356,53.2039,53.2118,152972.0
2017-08-02 14:50:00,67.35,67.37,67.34,67.37,95109.0,53.2118,53.2277,53.2039,53.2277,95109.0
2017-08-02 15:00:00,67.37,67.37,67.33,67.35,75962.0,53.2277,53.2277,53.196,53.2118,75962.0
2017-08-02 15:10:00,67.35,67.37,67.33,67.34,169428.0,53.2118,53.2277,53.196,53.2039,169428.0
2017-08-02 15:20:00,67.34,67.35,67.33,67.33,115846.0,53.2039,53.2118,53.196,53.196,115846.0
2017-08-02 15:30:00,67.33,67.34,67.32,67.32,296371.0,53.196,53.2039,53.1881,53.1881,296371.0
2017-08-02 15:40:00,67.33,67.33,67.31,67.31,168733.0,53.196,53.196,53.1802,53.1802,168733.0
2017-08-02 15:50:00,67.31,67.35,67.31,67.34,943967.0,53.1802,53.2118,53.1802,53.2039,943967.0
2017-08-03 09:30:00,67.32,67.37,67.28,67.29,558863.0,53.1881,53.2277,53.1565,53.1644,558863.0
2017-08-03 09:40:00,67.3,67.33,67.28,67.32,213170.0,53.1723,53.196,53.1565,53.1881,213170.0
2017-08-03 09:50:00,67.33,67.33,67.25,67.27,290080.0,53.196,53.196,53.1328,53.1486,290080.0
2017-08-03 10:00:00,67.27,67.35,67.26,67.35,793859.0,53.1486,53.2118,53.1407,53.2118,793859.0
2017-08-03 10:10:00,67.34,67.41,67.31,67.4,175280.0,53.2039,53.2593,53.1802,53.2514,175280.0
2017-08-03 10:20:00,67.39,67.43,67.37,67.43,240951.0,53.2435,53.2751,53.2277,53.2751,240951.0
2017-08-03 10:30:00,67.43,67.44,67.39,67.42,120945.0,53.2751,53.283,53.2435,53.2672,120945.0
2017-08-03 10:40:00,67.41,67.46,67.4,67.45,129763.0,53.2593,53.2988,53.2514,53.2909,129763.0
2017-08-03 10:50:00,67.45,67.49,67.45,67.46,225892.0,53.2909,53.3225,53.2909,53.2988,225892.0
2017-08-03 11:00:00,67.45,67.47,67.43,67.45,172554.0,53.2909,53.3067,53.2751,53.2909,172554.0
2017-08-03 11:10:00,67.45,67.46,67.41,67.42,283837.0,53.2909,53.2988,53.2593,53.2672,283837.0
2017-08-03 11:20:00,67.42,67.45,67.41,67.44,370492.0,53.2672,53.2909,53.2593,53.283,370492.0
2017-08-03 11:30:00,67.45,67.45,67.4,67.43,464800.0,53.2909,53.2909,53.2514,53.2751,464800.0
2017-08-03 11:40:00,67.43,67.45,67.41,67.44,126294.0,53.2751,53.2909,53.2593,53.283,126294.0
2017-08-03 11:50:00,67.43,67.45,67.39,67.39,165106.0,53.2751,53.2909,53.2435,53.2435,165106.0
2017-08-03 12:00:00,67.4,67.43,67.39,67.41,124068.0,53.2514,53.2751,53.2435,53.2593,124068.0
2017-08-03 12:10:00,67.41,67.41,67.38,67.4,326577.0,53.2593,53.2593,53.2356,53.2514,326577.0
2017-08-03 12:20:00,67.4,67.42,67.39,67.41,99573.0,53.2514,53.2672,53.2435,53.2593,99573.0
2017-08-03 12:30:00,67.42,67.42,67.4,67.41,51439.0,53.2672,53.2672,53.2514,53.2593,51439.0
2017-08-03 12:40:00,67.41,67.42,67.39,67.4,203757.0,53.2593,53.2672,53.2435,53.2514,203757.0
2017-08-03 12:50:00,67.4,67.4,67.37,67.38,66297.0,53.2514,53.2514,53.2277,53.2356,66297.0
2017-08-03 13:00:00,67.38,67.4,67.37,67.38,86147.0,53.2356,53.2514,53.2277,53.2356,86147.0
2017-08-03 13:10:00,67.38,67.38,67.35,67.36,85764.0,53.2356,53.2356,53.2118,53.2198,85764.0
2017-08-03 13:20:00,67.36,67.37,67.34,67.36,281672.0,53.2198,53.2277,53.2039,53.2198,281672.0
2017-08-03 13:30:00,67.35,67.37,67.33,67.36,90871.0,53.2118,53.2277,53.196,53.2198,90871.0
2017-08-03 13:40:00,67.36,67.36,67.34,67.35,416385.0,53.2198,53.2198,53.2039,53.2118,416385.0
2017-08-03 13:50:00,67.35,67.39,67.35,67.38,157485.0,53.2118,53.2435,53.2118,53.2356,157485.0
2017-08-03 14:00:00,67.38,67.4,67.37,67.4,68154.0,53.2356,53.2514,53.2277,53.2514,68154.0
2017-08-03 14:10:00,67.4,67.4,67.38,67.4,77730.0,53.2514,53.2514,53.2356,53.2514,77730.0
2017-08-03 14:20:00,67.4,67.4,67.37,67.37,154346.0,53.2514,53.2514,53.2277,53.2277,154346.0
2017-08-03 14:30:00,67.37,67.38,67.36,67.37,45395.0,53.2277,53.2356,53.2198,53.2277,45395.0
2017-08-03 14:40:00,67.37,67.37,67.36,67.37,80770.0,53.2277,53.2277,53.2198,53.2277,80770.0
2017-08-03 14:50:00,67.37,67.37,67.36,67.36,42050.0,53.2277,53.2277,53.2198,53.2198,42050.0
2017-08-03 15:00:00,67.36,67.37,67.33,67.34,130006.0,53.2198,53.2277,53.196,53.2039,130006.0
2017-08-03 15:10:00,67.34,67.36,67.34,67.35,377485.0,53.2039,53.2198,53.2039,53.2118,377485.0
2017-08-03 15:20:00,67.36,67.37,67.35,67.36,212312.0,53.2198,53.2277,53.2118,53.2198,212312.0
2017-08-03 15:30:00,67.36,67.37,67.31,67.37,413310.0,53.2198,53.2277,53.1802,53.2277,413310.0
2017-08-03 15:40:00,67.37,67.4,67.36,67.39,223776.0,53.2277,53.2514,53.2198,53.2435,223776.0
2017-08-03 15:50:00,67.39,67.39,67.33,67.37,1499879.0,53.2435,53.2435,53.196,53.2277,1499879.0
2017-08-04 09:30:00,67.44,67.47,67.43,67.45,325288.0,53.283,53.3067,53.2751,53.2909,325288.0
2017-08-04 09:40:00,67.45,67.51,67.4,67.41,321576.0,53.2909,53.3383,53.2514,53.2593,321576.0
2017-08-04 09:50:00,67.4,67.43,67.32,67.32,223596.0,53.2514,53.2751,53.1881,53.1881,223596.0
2017-08-04 10:00:00,67.33,67.33,67.2,67.23,439953.0,53.196,53.196,53.0933,53.117,439953.0
2017-08-04 10:10:00,67.22,67.33,67.2,67.33,300330.0,53.1091,53.196,53.0933,53.196,300330.0
2017-08-04 10:20:00,67.33,67.33,67.22,67.29,281338.0,53.196,53.196,53.1091,53.1644,281338.0
2017-08-04 10:30:00,67.28,67.33,67.28,67.3,222007.0,53.1565,53.196,53.1565,53.1723,222007.0
2017-08-04 10:40:00,67.29,67.36,67.29,67.34,123865.0,53.1644,53.2198,53.1644,53.2039,123865.0
2017-08-04 10:50:00,67.34,67.35,67.27,67.32,108336.0,53.2039,53.2118,53.1486,53.1881,108336.0
2017-08-04 11:00:00,67.31,67.36,67.29,67.35,231748.0,53.1802,53.2198,53.1644,53.2118,231748.0
2017-08-04 11:10:00,67.36,67.38,67.34,67.38,52073.0,53.2198,53.2356,53.2039,53.2356,52073.0
2017-08-04 11:20:00,67.38,67.39,67.32,67.35,177975.0,53.2356,53.2435,53.1881,53.2118,177975.0
2017-08-04 11:30:00,67.35,67.35,67.29,67.34,237698.0,53.2118,53.2118,53.1644,53.2039,237698.0
2017-08-04 11:40:00,67.34,67.38,67.34,67.38,113972.0,53.2039,53.2356,53.2039,53.2356,113972.0
2017-08-04 11:50:00,67.38,67.39,67.35,67.37,199885.0,53.2356,53.2435,53.2118,53.2277,199885.0
2017-08-04 12:00:00,67.37,67.37,67.35,67.35,108860.0,53.2277,53.2277,53.2118,53.2118,108860.0
2017-08-04 12:10:00,67.36,67.36,67.3,67.32,171211.0,53.2198,53.2198,53.1723,53.1881,171211.0
2017-08-04 12:20:00,67.32,67.38,67.31,67.37,162695.0,53.1881,53.2356,53.1802,53.2277,162695.0
2017-08-04 12:30:00,67.37,67.38,67.34,67.36,138009.0,53.2277,53.2356,53.2039,53.2198,138009.0
2017-08-04 12:40:00,67.35,67.36,67.33,67.34,304699.0,53.2118,53.2198,53.196,53.2039,304699.0
2017-08-04 12:50:00,67.35,67.37,67.33,67.35,157240.0,53.2118,53.2277,53.196,53.2118,157240.0
2017-08-04 13:00:00,67.35,67.37,67.34,67.37,108512.0,53.2118,53.2277,53.2039,53.2277,108512.0
2017-08-04 13:10:00,67.37,67.37,67.35,67.35,54117.0,53.2277,53.2277,53.2118,53.2118,54117.0
2017-08-04 13:20:00,67.36,67.4,67.35,67.39,40592.0,53.2198,53.2514,53.2118,53.2435,40592.0
2017-08-04 13:30:00,67.39,67.4,67.37,67.38,52983.0,53.2435,53.2514,53.2277,53.2356,52983.0
2017-08-04 13:40:00,67.38,67.39,67.36,67.38,87286.0,53.2356,53.2435,53.2198,53.2356,87286.0
2017-08-04 13:50:00,67.37,67.38,67.36,67.37,98192.0,53.2277,53.2356,53.2198,53.2277,98192.0
2017-08-04 14:00:00,67.37,67.38,67.36,67.38,57104.0,53.2277,53.2356,53.2198,53.2356,57104.0
2017-08-04 14:10:00,67.38,67.39,67.37,67.39,71122.0,53.2356,53.2435,53.2277,53.2435,71122.0
2017-08-04 14:20:00,67.39,67.4,67.38,67.4,65529.0,53.2435,53.2514,53.2356,53.2514,65529.0
2017-08-04 14:30:00,67.4,67.4,67.38,67.39,72401.0,53.2514,53.2514,53.2356,53.2435,72401.0
2017-08-04 14:40:00,67.4,67.41,67.39,67.4,94091.0,53.2514,53.2593,53.2435,53.2514,94091.0
2017-08-04 14:50:00,67.41,67.41,67.39,67.4,507720.0,53.2593,53.2593,53.2435,53.2514,507720.0
2017-08-04 15:00:00,67.4,67.43,67.39,67.42,143560.0,53.2514,53.2751,53.2435,53.2672,143560.0
2017-08-04 15:10:00,67.42,67.44,67.4,67.4,46619.0,53.2672,53.283,53.2514,53.2514,46619.0
2017-08-04 15:20:00,67.4,67.43,67.39,67.4,135346.0,53.2514,53.2751,53.2435,53.2514,135346.0
2017-08-04 15:30:00,67.4,67.4,67.36,67.39,164137.0,53.2514,53.2514,53.2198,53.2435,164137.0
2017-08-04 15:40:00,67.39,67.4,67.38,67.38,242986.0,53.2435,53.2514,53.2356,53.2356,242986.0
2017-08-04 15:50:00,67.38,67.47,67.37,67.45,3632259.0,53.2356,53.3067,53.2277,53.2909,3632259.0
2017-08-07 09:30:00,67.32,67.35,67.32,67.35,349734.0,53.1881,53.2118,53.1881,53.2118,349734.0
2017-08-07 09:40:00,67.34,67.39,67.33,67.37,454871.0,53.2039,53.2435,53.196,53.2277,454871.0
2017-08-07 09:50:00,67.38,67.39,67.35,67.39,408489.0,53.2356,53.2435,53.2118,53.2435,408489.0
2017-08-07 10:00:00,67.38,67.4,67.36,67.39,157514.0,53.2356,53.2514,53.2198,53.2435,157514.0
2017-08-07 10:10:00,67.4,67.41,67.36,67.37,82974.0,53.2514,53.2593,53.2198,53.2277,82974.0
2017-08-07 10:20:00,67.38,67.39,67.37,67.39,1093526.0,53.2356,53.2435,53.2277,53.2435,1093526.0
2017-08-07 10:30:00,67.38,67.4,67.37,67.39,197584.0,53.2356,53.2514,53.2277,53.2435,197584.0
2017-08-07 10:40:00,67.4,67.4,67.36,67.39,256316.0,53.2514,53.2514,53.2198,53.2435,256316.0
2017-08-07 10:50:00,67.39,67.41,67.38,67.38,251050.0,53.2435,53.2593,53.2356,53.2356,251050.0
2017-08-07 11:00:00,67.39,67.39,67.36,67.37,265022.0,53.2435,53.2435,53.2198,53.2277,265022.0
2017-08-07 11:10:00,67.37,67.4,67.37,67.38,119703.0,53.2277,53.2514,53.2277,53.2356,119703.0
2017-08-07 11:20:00,67.39,67.41,67.36,67.4,253499.0,53.2435,53.2593,53.2198,53.2514,253499.0
2017-08-07 11:30:00,67.4,67.43,67.39,67.42,776231.0,53.2514,53.2751,53.2435,53.2672,776231.0
2017-08-07 11:40:00,67.43,67.43,67.4,67.41,190896.0,53.2751,53.2751,53.2514,53.2593,190896.0
2017-08-07 11:50:00,67.41,67.42,67.4,67.41,58033.0,53.2593,53.2672,53.2514,53.2593,58033.0
2017-08-07 12:00:00,67.41,67.41,67.37,67.38,96138.0,53.2593,53.2593,53.2277,53.2356,96138.0
2017-08-07 12:10:00,67.38,67.39,67.37,67.39,77172.0,53.2356,53.2435,53.2277,53.2435,77172.0
2017-08-07 12:20:00,67.38,67.38,67.37,67.37,31422.0,53.2356,53.2356,53.2277,53.2277,31422.0
2017-08-07 12:30:00,67.38,67.38,67.36,67.37,32919.0,53.2356,53.2356,53.2198,53.2277,32919.0
2017-08-07 12:40:00,67.37,67.4,67.36,67.4,92900.0,53.2277,53.2514,53.2198,53.2514,92900.0
2017-08-07 12:50:00,67.4,67.41,67.4,67.41,61392.0,53.2514,53.2593,53.2514,53.2593,61392.0
2017-08-07 13:00:00,67.41,67.42,67.4,67.42,121394.0,53.2593,53.2672,53.2514,53.2672,121394.0
2017-08-07 13:10:00,67.41,67.43,67.41,67.42,123865.0,53.2593,53.2751,53.2593,53.2672,123865.0
2017-08-07 13:20:00,67.42,67.43,67.41,67.43,30835.0,53.2672,53.2751,53.2593,53.2751,30835.0
2017-08-07 13:30:00,67.42,67.43,67.4,67.41,85708.0,53.2672,53.2751,53.2514,53.2593,85708.0
2017-08-07 13:40:00,67.41,67.42,67.4,67.41,60488.0,53.2593,53.2672,53.2514,53.2593,60488.0
2017-08-07 13:50:00,67.41,67.42,67.39,67.39,87536.0,53.2593,53.2672,53.2435,53.2435,87536.0
2017-08-07 14:00:00,67.4,67.41,67.39,67.4,276255.0,53.2514,53.2593,53.2435,53.2514,276255.0
2017-08-07 14:10:00,67.4,67.4,67.39,67.4,81568.0,53.2514,53.2514,53.2435,53.2514,81568.0
2017-08-07 14:20:00,67.4,67.4,67.39,67.4,71504.0,53.2514,53.2514,53.2435,53.2514,71504.0
2017-08-07 14:30:00,67.4,67.41,67.39,67.4,66813.0,53.2514,53.2593,53.2435,53.2514,66813.0
2017-08-07 14:40:00,67.41,67.41,67.39,67.41,92665.0,53.2593,53.2593,53.2435,53.2593,92665.0
2017-08-07 14:50:00,67.41,67.41,67.4,67.4,56142.0,53.2593,53.2593,53.2514,53.2514,56142.0
2017-08-07 15:00:00,67.4,67.41,67.38,67.4,143563.0,53.2514,53.2593,53.2356,53.2514,143563.0
2017-08-07 15:10:00,67.39,67.4,67.38,67.4,82696.0,53.2435,53.2514,53.2356,53.2514,82696.0
2017-08-07 15:20:00,67.4,67.43,67.39,67.43,416149.0,53.2514,53.2751,53.2435,53.2751,416149.0
2017-08-07 15:30:00,67.42,67.43,67.41,67.42,247683.0,53.2672,53.2751,53.2593,53.2672,247683.0
2017-08-07 15:40:00,67.42,67.43,67.41,67.42,193155.0,53.2672,53.2751,53.2593,53.2672,193155.0
2017-08-07 15:50:00,67.42,67.5,67.42,67.48,1656708.0,53.2672,53.3304,53.2672,53.3146,1656708.0
2017-08-08 09:30:00,67.37,67.42,67.36,67.38,475050.0,53.2277,53.2672,53.2198,53.2356,475050.0
2017-08-08 09:40:00,67.38,67.4,67.37,67.4,248877.0,53.2356,53.2514,53.2277,53.2514,248877.0
2017-08-08 09:50:00,67.4,67.46,67.4,67.45,183448.0,53.2514,53.2988,53.2514,53.2909,183448.0
2017-08-08 10:00:00,67.45,67.45,67.36,67.41,266378.0,53.2909,53.2909,53.2198,53.2593,266378.0
2017-08-08 10:10:00,67.4,67.41,67.35,67.38,294035.0,53.2514,53.2593,53.2118,53.2356,294035.0
2017-08-08 10:20:00,67.37,67.38,67.31,67.32,470484.0,53.2277,53.2356,53.1802,53.1881,470484.0
2017-08-08 10:30:00,67.32,67.36,67.3,67.32,180545.0,53.1881,53.2198,53.1723,53.1881,180545.0
2017-08-08 10:40:00,67.31,67.33,67.27,67.28,166161.0,53.1802,53.196,53.1486,53.1565,166161.0
2017-08-08 10:50:00,67.29,67.35,67.27,67.34,280280.0,53.1644,53.2118,53.1486,53.2039,280280.0
2017-08-08 11:00:00,67.34,67.36,67.33,67.35,134664.0,53.2039,53.2198,53.196,53.2118,134664.0
2017-08-08 11:10:00,67.35,67.36,67.33,67.33,182488.0,53.2118,53.2198,53.196,53.196,182488.0
2017-08-08 11:20:00,67.33,67.35,67.27,67.27,483138.0,53.196,53.2118,53.1486,53.1486,483138.0
2017-08-08 11:30:00,67.28,67.32,67.25,67.31,383515.0,53.1565,53.1881,53.1328,53.1802,383515.0
2017-08-08 11:40:00,67.31,67.35,67.3,67.34,405792.0,53.1802,53.2118,53.1723,53.2039,405792.0
2017-08-08 11:50:00,67.34,67.36,67.31,67.33,274878.0,53.2039,53.2198,53.1802,53.196,274878.0
2017-08-08 12:00:00,67.34,67.37,67.33,67.36,80781.0,53.2039,53.2277,53.196,53.2198,80781.0
2017-08-08 12:10:00,67.36,67.37,67.34,67.35,63621.0,53.2198,53.2277,53.2039,53.2118,63621.0
2017-08-08 12:20:00,67.35,67.38,67.34,67.37,115178.0,53.2118,53.2356,53.2039,53.2277,115178.0
2017-08-08 12:30:00,67.37,67.38,67.33,67.33,67911.0,53.2277,53.2356,53.196,53.196,67911.0
2017-08-08 12:40:00,67.33,67.35,67.31,67.31,285416.0,53.196,53.2118,53.1802,53.1802,285416.0
2017-08-08 12:50:00,67.31,67.34,67.3,67.33,235529.0,53.1802,53.2039,53.1723,53.196,235529.0
2017-08-08 13:00:00,67.33,67.36,67.31,67.36,170449.0,53.196,53.2198,53.1802,53.2198,170449.0
2017-08-08 13:10:00,67.35,67.36,67.32,67.33,87171.0,53.2118,53.2198,53.1881,53.196,87171.0
2017-08-08 13:20:00,67.33,67.33,67.29,67.3,115271.0,53.196,53.196,53.1644,53.1723,115271.0
2017-08-08 13:30:00,67.3,67.31,67.28,67.29,97003.0,53.1723,53.1802,53.1565,53.1644,97003.0
2017-08-08 13:40:00,67.3,67.31,67.29,67.31,128677.0,53.1723,53.1802,53.1644,53.1802,128677.0
2017-08-08 13:50:00,67.31,67.32,67.29,67.31,55415.0,53.1802,53.1881,53.1644,53.1802,55415.0
2017-08-08 14:00:00,67.31,67.32,67.28,67.29,76336.0,53.1802,53.1881,53.1565,53.1644,76336.0
2017-08-08 14:10:00,67.28,67.3,67.27,67.3,98368.0,53.1565,53.1723,53.1486,53.1723,98368.0
2017-08-08 14:20:00,67.3,67.31,67.29,67.3,94194.0,53.1723,53.1802,53.1644,53.1723,94194.0
2017-08-08 14:30:00,67.3,67.3,67.28,67.29,82614.0,53.1723,53.1723,53.1565,53.1644,82614.0
2017-08-08 14:40:00,67.29,67.3,67.26,67.27,93495.0,53.1644,53.1723,53.1407,53.1486,93495.0
2017-08-08 14:50:00,67.26,67.28,67.24,67.26,113954.0,53.1407,53.1565,53.1249,53.1407,113954.0
2017-08-08 15:00:00,67.26,67.26,67.22,67.26,208957.0,53.1407,53.1407,53.1091,53.1407,208957.0
2017-08-08 15:10:00,67.25,67.26,67.23,67.24,96663.0,53.1328,53.1407,53.117,53.1249,96663.0
2017-08-08 15:20:00,67.24,67.24,67.13,67.15,166893.0,53.1249,53.1249,53.038,53.0538,166893.0
2017-08-08 15:30:00,67.16,67.17,67.09,67.15,619126.0,53.0617,53.0696,53.0064,53.0538,619126.0
2017-08-08 15:40:00,67.15,67.17,67.13,67.14,551349.0,53.0538,53.0696,53.038,53.0459,551349.0
2017-08-08 15:50:00,67.15,67.18,67.12,67.14,1830782.0,53.0538,53.0775,53.0301,53.0459,1830782.0
2017-08-09 09:30:00,66.73,66.78,66.69,66.76,1245810.0,52.722,52.7615,52.6904,52.7457,1245810.0
2017-08-09 09:40:00,66.75,66.79,66.69,66.78,565222.0,52.7378,52.7694,52.6904,52.7615,565222.0
2017-08-09 09:50:00,66.78,66.85,66.75,66.83,775112.0,52.7615,52.8168,52.7378,52.801,775112.0
2017-08-09 10:00:00,66.83,66.84,66.79,66.82,328673.0,52.801,52.8089,52.7694,52.7931,328673.0
2017-08-09 10:10:00,66.81,66.87,66.78,66.84,334504.0,52.7852,52.8326,52.7615,52.8089,334504.0
2017-08-09 10:20:00,66.84,66.88,66.83,66.86,194013.0,52.8089,52.8405,52.801,52.8247,194013.0
2017-08-09 10:30:00,66.86,66.9,66.83,66.86,176445.0,52.8247,52.8563,52.801,52.8247,176445.0
2017-08-09 10:40:00,66.87,66.89,66.84,66.84,502764.0,52.8326,52.8484,52.8089,52.8089,502764.0
2017-08-09 10:50:00,66.84,66.89,66.84,66.88,316162.0,52.8089,52.8484,52.8089,52.8405,316162.0
2017-08-09 11:00:00,66.88,66.92,66.85,66.89,151192.0,52.8405,52.8721,52.8168,52.8484,151192.0
2017-08-09 11:10:00,66.89,66.9,66.78,66.79,260321.0,52.8484,52.8563,52.7615,52.7694,260321.0
2017-08-09 11:20:00,66.78,66.88,66.78,66.88,328658.0,52.7615,52.8405,52.7615,52.8405,328658.0
2017-08-09 11:30:00,66.88,66.92,66.86,66.89,697408.0,52.8405,52.8721,52.8247,52.8484,697408.0
2017-08-09 11:40:00,66.89,66.91,66.86,66.87,199302.0,52.8484,52.8642,52.8247,52.8326,199302.0
2017-08-09 11:50:00,66.87,66.95,66.86,66.95,273246.0,52.8326,52.8958,52.8247,52.8958,273246.0
2017-08-09 12:00:00,66.95,66.95,66.89,66.9,96512.0,52.8958,52.8958,52.8484,52.8563,96512.0
2017-08-09 12:10:00,66.9,66.93,66.89,66.92,151536.0,52.8563,52.88,52.8484,52.8721,151536.0
2017-08-09 12:20:00,66.92,66.93,66.91,66.93,259588.0,52.8721,52.88,52.8642,52.88,259588.0
2017-08-09 12:30:00,66.92,66.95,66.92,66.92,113202.0,52.8721,52.8958,52.8721,52.8721,113202.0
2017-08-09 12:40:00,66.92,66.93,66.9,66.91,169487.0,52.8721,52.88,52.8563,52.8642,169487.0
2017-08-09 12:50:00,66.91,66.92,66.89,66.9,191407.0,52.8642,52.8721,52.8484,52.8563,191407.0
2017-08-09 13:00:00,66.91,66.94,66.89,66.93,122464.0,52.8642,52.8879,52.8484,52.88,122464.0
2017-08-09 13:10:00,66.93,66.95,66.91,66.92,110671.0,52.88,52.8958,52.8642,52.8721,110671.0
2017-08-09 13:20:00,66.92,66.95,66.91,66.94,133858.0,52.8721,52.8958,52.8642,52.8879,133858.0
2017-08-09 13:30:00,66.95,66.96,66.93,66.96,127471.0,52.8958,52.9037,52.88,52.9037,127471.0
2017-08-09 13:40:00,66.95,66.96,66.93,66.94,107392.0,52.8958,52.9037,52.88,52.8879,107392.0
2017-08-09 13:50:00,66.93,66.94,66.91,66.92,110141.0,52.88,52.8879,52.8642,52.8721,110141.0
2017-08-09 14:00:00,66.92,66.93,66.89,66.9,194122.0,52.8721,52.88,52.8484,52.8563,194122.0
2017-08-09 14:10:00,66.9,66.91,66.89,66.9,107940.0,52.8563,52.8642,52.8484,52.8563,107940.0
2017-08-09 14:20:00,66.9,66.92,66.89,66.92,93766.0,52.8563,52.8721,52.8484,52.8721,93766.0
2017-08-09 14:30:00,66.92,66.93,66.89,66.9,303880.0,52.8721,52.88,52.8484,52.8563,303880.0
2017-08-09 14:40:00,66.9,66.93,66.88,66.92,132736.0,52.8563,52.88,52.8405,52.8721,132736.0
2017-08-09 14:50:00,66.92,66.93,66.89,66.92,146264.0,52.8721,52.88,52.8484,52.8721,146264.0
2017-08-09 15:00:00,66.92,66.93,66.89,66.9,125087.0,52.8721,52.88,52.8484,52.8563,125087.0
2017-08-09 15:10:00,66.9,66.95,66.9,66.94,150375.0,52.8563,52.8958,52.8563,52.8879,150375.0
2017-08-09 15:20:00,66.95,66.97,66.94,66.96,147624.0,52.8958,52.9116,52.8879,52.9037,147624.0
2017-08-09 15:30:00,66.95,67.0,66.94,66.98,341399.0,52.8958,52.9353,52.8879,52.9195,341399.0
2017-08-09 15:40:00,66.98,67.04,66.98,67.03,888001.0,52.9195,52.9669,52.9195,52.959,888001.0
2017-08-09 15:50:00,67.03,67.05,67.02,67.04,1767453.0,52.959,52.9748,52.9511,52.9669,1767453.0
2017-08-10 09:30:00,66.6,66.62,66.54,66.55,460650.0,52.6193,52.6351,52.5719,52.5798,460650.0
2017-08-10 09:40:00,66.54,66.55,66.47,66.51,599142.0,52.5719,52.5798,52.5166,52.5482,599142.0
2017-08-10 09:50:00,66.5,66.54,66.49,66.51,142627.0,52.5403,52.5719,52.5324,52.5482,142627.0
2017-08-10 10:00:00,66.51,66.52,66.31,66.38,680894.0,52.5482,52.5561,52.3902,52.4455,680894.0
2017-08-10 10:10:00,66.38,66.39,66.31,66.36,663219.0,52.4455,52.4534,52.3902,52.4297,663219.0
2017-08-10 10:20:00,66.36,66.39,66.27,66.34,589917.0,52.4297,52.4534,52.3586,52.4139,589917.0
2017-08-10 10:30:00,66.35,66.43,66.32,66.42,568128.0,52.4218,52.485,52.3981,52.4771,568128.0
2017-08-10 10:40:00,66.42,66.45,66.4,66.43,355458.0,52.4771,52.5008,52.4613,52.485,355458.0
2017-08-10 10:50:00,66.43,66.44,66.39,66.4,404372.0,52.485,52.4929,52.4534,52.4613,404372.0
2017-08-10 11:00:00,66.4,66.46,66.4,66.46,321486.0,52.4613,52.5087,52.4613,52.5087,321486.0
2017-08-10 11:10:00,66.45,66.46,66.35,66.37,262315.0,52.5008,52.5087,52.4218,52.4376,262315.0
2017-08-10 11:20:00,66.38,66.4,66.33,66.37,248341.0,52.4455,52.4613,52.406,52.4376,248341.0
2017-08-10 11:30:00,66.37,66.41,66.34,66.38,801807.0,52.4376,52.4692,52.4139,52.4455,801807.0
2017-08-10 11:40:00,66.37,66.38,66.3,66.33,383992.0,52.4376,52.4455,52.3823,52.406,383992.0
2017-08-10 11:50:00,66.33,66.34,66.29,66.31,238152.0,52.406,52.4139,52.3744,52.3902,238152.0
2017-08-10 12:00:00,66.31,66.32,66.26,66.31,257783.0,52.3902,52.3981,52.3507,52.3902,257783.0
2017-08-10 12:10:00,66.31,66.32,66.25,66.27,368312.0,52.3902,52.3981,52.3428,52.3586,368312.0
2017-08-10 12:20:00,66.27,66.28,66.22,66.22,802806.0,52.3586,52.3665,52.3191,52.3191,802806.0
2017-08-10 12:30:00,66.22,66.24,66.12,66.14,468281.0,52.3191,52.3349,52.2401,52.2559,468281.0
2017-08-10 12:40:00,66.14,66.21,66.13,66.2,802520.0,52.2559,52.3112,52.248,52.3033,802520.0
2017-08-10 12:50:00,66.19,66.22,66.17,66.22,357455.0,52.2954,52.3191,52.2796,52.3191,357455.0
2017-08-10 13:00:00,66.22,66.27,66.21,66.24,571033.0,52.3191,52.3586,52.3112,52.3349,571033.0
2017-08-10 13:10:00,66.24,66.26,66.2,66.23,512892.0,52.3349,52.3507,52.3033,52.327,512892.0
2017-08-10 13:20:00,66.23,66.27,66.22,66.26,315185.0,52.327,52.3586,52.3191,52.3507,315185.0
2017-08-10 13:30:00,66.25,66.26,66.22,66.23,111334.0,52.3428,52.3507,52.3191,52.327,111334.0
2017-08-10 13:40:00,66.23,66.24,66.2,66.22,879591.0,52.327,52.3349,52.3033,52.3191,879591.0
2017-08-10 13:50:00,66.22,66.22,66.19,66.22,138684.0,52.3191,52.3191,52.2954,52.3191,138684.0
2017-08-10 14:00:00,66.21,66.22,66.18,66.2,141555.0,52.3112,52.3191,52.2875,52.3033,141555.0
2017-08-10 14:10:00,66.2,66.26,66.2,66.26,231187.0,52.3033,52.3507,52.3033,52.3507,231187.0
2017-08-10 14:20:00,66.26,66.29,66.25,66.26,334568.0,52.3507,52.3744,52.3428,52.3507,334568.0
2017-08-10 14:30:00,66.27,66.33,66.26,66.26,189815.0,52.3586,52.406,52.3507,52.3507,189815.0
2017-08-10 14:40:00,66.26,66.31,66.25,66.3,164760.0,52.3507,52.3902,52.3428,52.3823,164760.0
2017-08-10 14:50:00,66.31,66.31,66.25,66.27,201017.0,52.3902,52.3902,52.3428,52.3586,201017.0
2017-08-10 15:00:00,66.28,66.31,66.25,66.27,427680.0,52.3665,52.3902,52.3428,52.3586,427680.0
2017-08-10 15:10:00,66.27,66.27,66.14,66.17,1465231.0,52.3586,52.3586,52.2559,52.2796,1465231.0
2017-08-10 15:20:00,66.17,66.18,66.13,66.16,294824.0,52.2796,52.2875,52.248,52.2717,294824.0
2017-08-10 15:30:00,66.16,66.17,66.09,66.09,1219258.0,52.2717,52.2796,52.2163,52.2163,1219258.0
2017-08-10 15:40:00,66.09,66.13,66.03,66.05,1574024.0,52.2163,52.248,52.1689,52.1847,1574024.0
2017-08-10 15:50:00,66.04,66.06,66.01,66.04,4641193.0,52.1768,52.1926,52.1531,52.1768,4641193.0
2017-08-11 09:30:00,66.03,66.05,65.92,65.92,366717.0,52.1689,52.1847,52.082,52.082,366717.0
2017-08-11 09:40:00,65.91,65.94,65.88,65.91,527060.0,52.0741,52.0978,52.0504,52.0741,527060.0
2017-08-11 09:50:00,65.91,65.95,65.9,65.93,365458.0,52.0741,52.1057,52.0662,52.0899,365458.0
2017-08-11 10:00:00,65.93,66.05,65.91,66.03,682674.0,52.0899,52.1847,52.0741,52.1689,682674.0
2017-08-11 10:10:00,66.03,66.07,66.02,66.05,325486.0,52.1689,52.2005,52.161,52.1847,325486.0
2017-08-11 10:20:00,66.05,66.06,66.01,66.01,225574.0,52.1847,52.1926,52.1531,52.1531,225574.0
2017-08-11 10:30:00,66.02,66.03,65.99,66.0,216816.0,52.161,52.1689,52.1373,52.1452,216816.0
2017-08-11 10:40:00,66.0,66.04,66.0,66.01,145756.0,52.1452,52.1768,52.1452,52.1531,145756.0
2017-08-11 10:50:00,66.01,66.01,65.97,65.98,187542.0,52.1531,52.1531,52.1215,52.1294,187542.0
2017-08-11 11:00:00,65.97,65.98,65.92,65.92,207847.0,52.1215,52.1294,52.082,52.082,207847.0
2017-08-11 11:10:00,65.93,65.94,65.91,65.91,96515.0,52.0899,52.0978,52.0741,52.0741,96515.0
2017-08-11 11:20:00,65.91,65.93,65.86,65.88,604242.0,52.0741,52.0899,52.0346,52.0504,604242.0
2017-08-11 11:30:00,65.88,65.97,65.86,65.97,637851.0,52.0504,52.1215,52.0346,52.1215,637851.0
2017-08-11 11:40:00,65.96,66.0,65.94,65.96,279219.0,52.1136,52.1452,52.0978,52.1136,279219.0
2017-08-11 11:50:00,65.96,65.99,65.94,65.97,424329.0,52.1136,52.1373,52.0978,52.1215,424329.0
2017-08-11 12:00:00,65.98,66.06,65.96,66.04,513368.0,52.1294,52.1926,52.1136,52.1768,513368.0
2017-08-11 12:10:00,66.05,66.06,66.01,66.02,126955.0,52.1847,52.1926,52.1531,52.161,126955.0
2017-08-11 12:20:00,66.02,66.04,66.0,66.03,1212015.0,52.161,52.1768,52.1452,52.1689,1212015.0
2017-08-11 12:30:00,66.03,66.04,65.99,66.04,300275.0,52.1689,52.1768,52.1373,52.1768,300275.0
2017-08-11 12:40:00,66.04,66.07,66.03,66.06,667778.0,52.1768,52.2005,52.1689,52.1926,667778.0
2017-08-11 12:50:00,66.06,66.07,66.04,66.05,272240.0,52.1926,52.2005,52.1768,52.1847,272240.0
2017-08-11 13:00:00,66.05,66.12,66.05,66.11,529925.0,52.1847,52.2401,52.1847,52.2322,529925.0
2017-08-11 13:10:00,66.11,66.12,66.09,66.1,586011.0,52.2322,52.2401,52.2163,52.2243,586011.0
2017-08-11 13:20:00,66.11,66.11,66.08,66.1,344537.0,52.2322,52.2322,52.2084,52.2243,344537.0
2017-08-11 13:30:00,66.09,66.12,66.09,66.09,235000.0,52.2163,52.2401,52.2163,52.2163,235000.0
2017-08-11 13:40:00,66.09,66.12,66.08,66.11,199640.0,52.2163,52.2401,52.2084,52.2322,199640.0
2017-08-11 13:50:00,66.11,66.12,66.09,66.11,330027.0,52.2322,52.2401,52.2163,52.2322,330027.0
2017-08-11 14:00:00,66.1,66.11,66.09,66.1,164694.0,52.2243,52.2322,52.2163,52.2243,164694.0
2017-08-11 14:10:00,66.11,66.13,66.1,66.11,173460.0,52.2322,52.248,52.2243,52.2322,173460.0
2017-08-11 14:20:00,66.12,66.12,66.09,66.1,162378.0,52.2401,52.2401,52.2163,52.2243,162378.0
2017-08-11 14:30:00,66.1,66.11,66.04,66.04,352400.0,52.2243,52.2322,52.1768,52.1768,352400.0
2017-08-11 14:40:00,66.04,66.08,66.04,66.06,218300.0,52.1768,52.2084,52.1768,52.1926,218300.0
2017-08-11 14:50:00,66.05,66.06,65.98,65.99,423460.0,52.1847,52.1926,52.1294,52.1373,423460.0
2017-08-11 15:00:00,66.0,66.03,65.99,66.02,272400.0,52.1452,52.1689,52.1373,52.161,272400.0
2017-08-11 15:10:00,66.02,66.02,65.98,65.98,406817.0,52.161,52.161,52.1294,52.1294,406817.0
2017-08-11 15:20:00,65.99,66.02,65.97,66.0,1964980.0,52.1373,52.161,52.1215,52.1452,1964980.0
2017-08-11 15:30:00,66.0,66.04,65.98,66.04,722529.0,52.1452,52.1768,52.1294,52.1768,722529.0
2017-08-11 15:40:00,66.04,66.05,66.02,66.05,1822045.0,52.1768,52.1847,52.161,52.1847,1822045.0
2017-08-11 15:50:00,66.05,66.05,65.94,65.96,5238946.0,52.1847,52.1847,52.0978,52.1136,5238946.0
2017-08-14 09:30:00,66.43,66.47,66.4,66.47,548711.0,52.485,52.5166,52.4613,52.5166,548711.0
2017-08-14 09:40:00,66.47,66.49,66.45,66.48,408749.0,52.5166,52.5324,52.5008,52.5245,408749.0
2017-08-14 09:50:00,66.48,66.49,66.43,66.45,313706.0,52.5245,52.5324,52.485,52.5008,313706.0
2017-08-14 10:00:00,66.44,66.46,66.4,66.42,362942.0,52.4929,52.5087,52.4613,52.4771,362942.0
2017-08-14 10:10:00,66.43,66.46,66.42,66.44,201156.0,52.485,52.5087,52.4771,52.4929,201156.0
2017-08-14 10:20:00,66.44,66.46,66.43,66.44,169395.0,52.4929,52.5087,52.485,52.4929,169395.0
2017-08-14 10:30:00,66.45,66.54,66.44,66.53,127376.0,52.5008,52.5719,52.4929,52.564,127376.0
2017-08-14 10:40:00,66.54,66.59,66.53,66.58,221022.0,52.5719,52.6114,52.564,52.6035,221022.0
2017-08-14 10:50:00,66.58,66.6,66.56,66.57,176373.0,52.6035,52.6193,52.5877,52.5956,176373.0
2017-08-14 11:00:00,66.58,66.58,66.54,66.56,148938.0,52.6035,52.6035,52.5719,52.5877,148938.0
2017-08-14 11:10:00,66.56,66.57,66.49,66.52,222769.0,52.5877,52.5956,52.5324,52.5561,222769.0
2017-08-14 11:20:00,66.53,66.54,66.5,66.52,128417.0,52.564,52.5719,52.5403,52.5561,128417.0
2017-08-14 11:30:00,66.52,66.53,66.45,66.5,346195.0,52.5561,52.564,52.5008,52.5403,346195.0
2017-08-14 11:40:00,66.5,66.53,66.48,66.52,238121.0,52.5403,52.564,52.5245,52.5561,238121.0
2017-08-14 11:50:00,66.52,66.53,66.5,66.52,174664.0,52.5561,52.564,52.5403,52.5561,174664.0
2017-08-14 12:00:00,66.52,66.53,66.5,66.51,71973.0,52.5561,52.564,52.5403,52.5482,71973.0
2017-08-14 12:10:00,66.51,66.52,66.49,66.51,119274.0,52.5482,52.5561,52.5324,52.5482,119274.0
2017-08-14 12:20:00,66.51,66.54,66.5,66.51,232219.0,52.5482,52.5719,52.5403,52.5482,232219.0
2017-08-14 12:30:00,66.52,66.52,66.49,66.51,123979.0,52.5561,52.5561,52.5324,52.5482,123979.0
2017-08-14 12:40:00,66.5,66.52,66.49,66.52,144173.0,52.5403,52.5561,52.5324,52.5561,144173.0
2017-08-14 12:50:00,66.52,66.54,66.51,66.52,89693.0,52.5561,52.5719,52.5482,52.5561,89693.0
2017-08-14 13:00:00,66.53,66.54,66.51,66.53,81487.0,52.564,52.5719,52.5482,52.564,81487.0
2017-08-14 13:10:00,66.54,66.55,66.51,66.52,31569.0,52.5719,52.5798,52.5482,52.5561,31569.0
2017-08-14 13:20:00,66.52,66.53,66.51,66.52,45215.0,52.5561,52.564,52.5482,52.5561,45215.0
2017-08-14 13:30:00,66.52,66.53,66.5,66.52,93645.0,52.5561,52.564,52.5403,52.5561,93645.0
2017-08-14 13:40:00,66.52,66.53,66.44,66.45,150273.0,52.5561,52.564,52.4929,52.5008,150273.0
2017-08-14 13:50:00,66.45,66.48,66.44,66.48,95960.0,52.5008,52.5245,52.4929,52.5245,95960.0
2017-08-14 14:00:00,66.48,66.5,66.47,66.49,109491.0,52.5245,52.5403,52.5166,52.5324,109491.0
2017-08-14 14:10:00,66.49,66.5,66.46,66.5,181870.0,52.5324,52.5403,52.5087,52.5403,181870.0
2017-08-14 14:20:00,66.5,66.5,66.47,66.48,86142.0,52.5403,52.5403,52.5166,52.5245,86142.0
2017-08-14 14:30:00,66.48,66.51,66.47,66.5,207152.0,52.5245,52.5482,52.5166,52.5403,207152.0
2017-08-14 14:40:00,66.5,66.51,66.46,66.47,150451.0,52.5403,52.5482,52.5087,52.5166,150451.0
2017-08-14 14:50:00,66.46,66.47,66.44,66.45,485145.0,52.5087,52.5166,52.4929,52.5008,485145.0
2017-08-14 15:00:00,66.45,66.47,66.44,66.45,69712.0,52.5008,52.5166,52.4929,52.5008,69712.0
2017-08-14 15:10:00,66.45,66.48,66.45,66.47,121188.0,52.5008,52.5245,52.5008,52.5166,121188.0
2017-08-14 15:20:00,66.47,66.49,66.47,66.48,599848.0,52.5166,52.5324,52.5166,52.5245,599848.0
2017-08-14 15:30:00,66.48,66.49,66.46,66.46,294835.0,52.5245,52.5324,52.5087,52.5087,294835.0
2017-08-14 15:40:00,66.46,66.46,66.41,66.42,827073.0,52.5087,52.5087,52.4692,52.4771,827073.0
2017-08-14 15:50:00,66.42,66.47,66.42,66.45,3496755.0,52.4771,52.5166,52.4771,52.5008,3496755.0
2017-08-15 09:30:00,66.35,66.36,66.3,66.34,601857.0,52.4218,52.4297,52.3823,52.4139,601857.0
2017-08-15 09:40:00,66.34,66.34,66.25,66.27,618541.0,52.4139,52.4139,52.3428,52.3586,618541.0
2017-08-15 09:50:00,66.27,66.28,66.25,66.26,344871.0,52.3586,52.3665,52.3428,52.3507,344871.0
2017-08-15 10:00:00,66.25,66.28,66.22,66.23,216955.0,52.3428,52.3665,52.3191,52.327,216955.0
2017-08-15 10:10:00,66.23,66.23,66.15,66.19,299581.0,52.327,52.327,52.2638,52.2954,299581.0
2017-08-15 10:20:00,66.19,66.21,66.16,66.2,436344.0,52.2954,52.3112,52.2717,52.3033,436344.0
2017-08-15 10:30:00,66.2,66.2,66.14,66.19,299901.0,52.3033,52.3033,52.2559,52.2954,299901.0
2017-08-15 10:40:00,66.19,66.21,66.18,66.19,274887.0,52.2954,52.3112,52.2875,52.2954,274887.0
2017-08-15 10:50:00,66.19,66.25,66.18,66.23,341123.0,52.2954,52.3428,52.2875,52.327,341123.0
2017-08-15 11:00:00,66.23,66.24,66.21,66.22,178168.0,52.327,52.3349,52.3112,52.3191,178168.0
2017-08-15 11:10:00,66.23,66.28,66.21,66.28,309605.0,52.327,52.3665,52.3112,52.3665,309605.0
2017-08-15 11:20:00,66.28,66.3,66.24,66.27,439955.0,52.3665,52.3823,52.3349,52.3586,439955.0
2017-08-15 11:30:00,66.28,66.28,66.25,66.25,127332.0,52.3665,52.3665,52.3428,52.3428,127332.0
2017-08-15 11:40:00,66.25,66.29,66.24,66.25,99748.0,52.3428,52.3744,52.3349,52.3428,99748.0
2017-08-15 11:50:00,66.26,66.27,66.24,66.25,74712.0,52.3507,52.3586,52.3349,52.3428,74712.0
2017-08-15 12:00:00,66.25,66.27,66.23,66.27,80892.0,52.3428,52.3586,52.327,52.3586,80892.0
2017-08-15 12:10:00,66.27,66.29,66.26,66.28,165283.0,52.3586,52.3744,52.3507,52.3665,165283.0
2017-08-15 12:20:00,66.29,66.32,66.29,66.3,104122.0,52.3744,52.3981,52.3744,52.3823,104122.0
2017-08-15 12:30:00,66.31,66.32,66.3,66.31,94994.0,52.3902,52.3981,52.3823,52.3902,94994.0
2017-08-15 12:40:00,66.31,66.32,66.31,66.31,59389.0,52.3902,52.3981,52.3902,52.3902,59389.0
2017-08-15 12:50:00,66.31,66.32,66.29,66.3,99611.0,52.3902,52.3981,52.3744,52.3823,99611.0
2017-08-15 13:00:00,66.3,66.31,66.26,66.28,100467.0,52.3823,52.3902,52.3507,52.3665,100467.0
2017-08-15 13:10:00,66.29,66.32,66.29,66.32,115901.0,52.3744,52.3981,52.3744,52.3981,115901.0
2017-08-15 13:20:00,66.31,66.32,66.28,66.3,141754.0,52.3902,52.3981,52.3665,52.3823,141754.0
2017-08-15 13:30:00,66.3,66.31,66.29,66.3,53762.0,52.3823,52.3902,52.3744,52.3823,53762.0
2017-08-15 13:40:00,66.3,66.31,66.28,66.31,120031.0,52.3823,52.3902,52.3665,52.3902,120031.0
2017-08-15 13:50:00,66.31,66.31,66.28,66.3,64762.0,52.3902,52.3902,52.3665,52.3823,64762.0
2017-08-15 14:00:00,66.3,66.32,66.28,66.3,180938.0,52.3823,52.3981,52.3665,52.3823,180938.0
2017-08-15 14:10:00,66.3,66.31,66.29,66.3,184258.0,52.3823,52.3902,52.3744,52.3823,184258.0
2017-08-15 14:20:00,66.3,66.32,66.29,66.32,125834.0,52.3823,52.3981,52.3744,52.3981,125834.0
2017-08-15 14:30:00,66.32,66.33,66.31,66.33,107798.0,52.3981,52.406,52.3902,52.406,107798.0
2017-08-15 14:40:00,66.33,66.33,66.31,66.33,121403.0,52.406,52.406,52.3902,52.406,121403.0
2017-08-15 14:50:00,66.32,66.33,66.31,66.33,107887.0,52.3981,52.406,52.3902,52.406,107887.0
2017-08-15 15:00:00,66.33,66.38,66.32,66.38,344640.0,52.406,52.4455,52.3981,52.4455,344640.0
2017-08-15 15:10:00,66.38,66.4,66.37,66.39,338567.0,52.4455,52.4613,52.4376,52.4534,338567.0
2017-08-15 15:20:00,66.39,66.41,66.38,66.39,232968.0,52.4534,52.4692,52.4455,52.4534,232968.0
2017-08-15 15:30:00,66.39,66.4,66.38,66.4,274058.0,52.4534,52.4613,52.4455,52.4613,274058.0
2017-08-15 15:40:00,66.4,66.42,66.38,66.4,344789.0,52.4613,52.4771,52.4455,52.4613,344789.0
2017-08-15 15:50:00,66.4,66.4,66.35,66.37,1905076.0,52.4613,52.4613,52.4218,52.4376,1905076.0
2017-08-16 09:30:00,66.6,66.65,66.6,66.62,616326.0,52.6193,52.6588,52.6193,52.6351,616326.0
2017-08-16 09:40:00,66.62,66.66,66.6,66.64,343723.0,52.6351,52.6667,52.6193,52.6509,343723.0
2017-08-16 09:50:00,66.63,66.67,66.63,66.66,303060.0,52.643,52.6746,52.643,52.6667,303060.0
2017-08-16 10:00:00,66.66,66.7,66.66,66.67,108022.0,52.6667,52.6983,52.6667,52.6746,108022.0
2017-08-16 10:10:00,66.67,66.67,66.64,66.66,170694.0,52.6746,52.6746,52.6509,52.6667,170694.0
2017-08-16 10:20:00,66.66,66.68,66.65,66.67,163076.0,52.6667,52.6825,52.6588,52.6746,163076.0
2017-08-16 10:30:00,66.67,66.7,66.66,66.7,195688.0,52.6746,52.6983,52.6667,52.6983,195688.0
2017-08-16 10:40:00,66.7,66.73,66.69,66.72,149959.0,52.6983,52.722,52.6904,52.7141,149959.0
2017-08-16 10:50:00,66.71,66.73,66.67,66.67,200421.0,52.7062,52.722,52.6746,52.6746,200421.0
2017-08-16 11:00:00,66.68,66.69,66.63,66.63,127530.0,52.6825,52.6904,52.643,52.643,127530.0
2017-08-16 11:10:00,66.63,66.65,66.62,66.63,211911.0,52.643,52.6588,52.6351,52.643,211911.0
2017-08-16 11:20:00,66.64,66.65,66.59,66.61,395839.0,52.6509,52.6588,52.6114,52.6272,395839.0
2017-08-16 11:30:00,66.62,66.63,66.58,66.59,141052.0,52.6351,52.643,52.6035,52.6114,141052.0
2017-08-16 11:40:00,66.59,66.62,66.58,66.61,303249.0,52.6114,52.6351,52.6035,52.6272,303249.0
2017-08-16 11:50:00,66.61,66.63,66.61,66.63,65123.0,52.6272,52.643,52.6272,52.643,65123.0
2017-08-16 12:00:00,66.63,66.68,66.63,66.65,101037.0,52.643,52.6825,52.643,52.6588,101037.0
2017-08-16 12:10:00,66.66,66.67,66.63,66.65,148405.0,52.6667,52.6746,52.643,52.6588,148405.0
2017-08-16 12:20:00,66.66,66.67,66.65,66.66,77556.0,52.6667,52.6746,52.6588,52.6667,77556.0
2017-08-16 12:30:00,66.66,66.66,66.63,66.64,135229.0,52.6667,52.6667,52.643,52.6509,135229.0
2017-08-16 12:40:00,66.64,66.64,66.62,66.63,74643.0,52.6509,52.6509,52.6351,52.643,74643.0
2017-08-16 12:50:00,66.63,66.64,66.61,66.62,111922.0,52.643,52.6509,52.6272,52.6351,111922.0
2017-08-16 13:00:00,66.62,66.68,66.61,66.67,206560.0,52.6351,52.6825,52.6272,52.6746,206560.0
2017-08-16 13:10:00,66.67,66.71,66.64,66.7,564309.0,52.6746,52.7062,52.6509,52.6983,564309.0
2017-08-16 13:20:00,66.7,66.72,66.65,66.68,145831.0,52.6983,52.7141,52.6588,52.6825,145831.0
2017-08-16 13:30:00,66.68,66.7,66.66,66.68,122670.0,52.6825,52.6983,52.6667,52.6825,122670.0
2017-08-16 13:40:00,66.69,66.71,66.67,66.7,84505.0,52.6904,52.7062,52.6746,52.6983,84505.0
2017-08-16 13:50:00,66.7,66.73,66.68,66.71,245355.0,52.6983,52.722,52.6825,52.7062,245355.0
2017-08-16 14:00:00,66.72,66.81,66.7,66.78,648308.0,52.7141,52.7852,52.6983,52.7615,648308.0
2017-08-16 14:10:00,66.78,66.84,66.77,66.78,425613.0,52.7615,52.8089,52.7536,52.7615,425613.0
2017-08-16 14:20:00,66.78,66.8,66.74,66.78,252570.0,52.7615,52.7773,52.7299,52.7615,252570.0
2017-08-16 14:30:00,66.77,66.78,66.74,66.78,315277.0,52.7536,52.7615,52.7299,52.7615,315277.0
2017-08-16 14:40:00,66.77,66.8,66.76,66.8,252026.0,52.7536,52.7773,52.7457,52.7773,252026.0
2017-08-16 14:50:00,66.8,66.82,66.79,66.79,213200.0,52.7773,52.7931,52.7694,52.7694,213200.0
2017-08-16 15:00:00,66.8,66.81,66.75,66.76,391241.0,52.7773,52.7852,52.7378,52.7457,391241.0
2017-08-16 15:10:00,66.75,66.77,66.73,66.74,489890.0,52.7378,52.7536,52.722,52.7299,489890.0
2017-08-16 15:20:00,66.75,66.8,66.74,66.8,220168.0,52.7378,52.7773,52.7299,52.7773,220168.0
2017-08-16 15:30:00,66.8,66.82,66.79,66.8,308926.0,52.7773,52.7931,52.7694,52.7773,308926.0
2017-08-16 15:40:00,66.79,66.79,66.75,66.76,309273.0,52.7694,52.7694,52.7378,52.7457,309273.0
2017-08-16 15:50:00,66.76,66.79,66.73,66.78,2389099.0,52.7457,52.7694,52.722,52.7615,2389099.0
2017-08-17 09:30:00,66.52,66.59,66.5,66.55,495602.0,52.5561,52.6114,52.5403,52.5798,495602.0
2017-08-17 09:40:00,66.55,66.6,66.54,66.6,378734.0,52.5798,52.6193,52.5719,52.6193,378734.0
2017-08-17 09:50:00,66.59,66.6,66.53,66.56,486760.0,52.6114,52.6193,52.564,52.5877,486760.0
2017-08-17 10:00:00,66.56,66.63,66.53,66.59,782949.0,52.5877,52.643,52.564,52.6114,782949.0
2017-08-17 10:10:00,66.59,66.61,66.49,66.5,343523.0,52.6114,52.6272,52.5324,52.5403,343523.0
2017-08-17 10:20:00,66.5,66.5,66.43,66.46,542283.0,52.5403,52.5403,52.485,52.5087,542283.0
2017-08-17 10:30:00,66.47,66.51,66.44,66.47,718676.0,52.5166,52.5482,52.4929,52.5166,718676.0
2017-08-17 10:40:00,66.46,66.48,66.43,66.45,326693.0,52.5087,52.5245,52.485,52.5008,326693.0
2017-08-17 10:50:00,66.46,66.52,66.43,66.5,254845.0,52.5087,52.5561,52.485,52.5403,254845.0
2017-08-17 11:00:00,66.5,66.55,66.49,66.55,380820.0,52.5403,52.5798,52.5324,52.5798,380820.0
2017-08-17 11:10:00,66.55,66.58,66.52,66.54,187023.0,52.5798,52.6035,52.5561,52.5719,187023.0
2017-08-17 11:20:00,66.54,66.56,66.49,66.51,392027.0,52.5719,52.5877,52.5324,52.5482,392027.0
2017-08-17 11:30:00,66.51,66.55,66.46,66.47,266821.0,52.5482,52.5798,52.5087,52.5166,266821.0
2017-08-17 11:40:00,66.46,66.47,66.42,66.42,255682.0,52.5087,52.5166,52.4771,52.4771,255682.0
2017-08-17 11:50:00,66.42,66.46,66.42,66.44,93845.0,52.4771,52.5087,52.4771,52.4929,93845.0
2017-08-17 12:00:00,66.44,66.46,66.42,66.42,106425.0,52.4929,52.5087,52.4771,52.4771,106425.0
2017-08-17 12:10:00,66.41,66.42,66.37,66.38,97118.0,52.4692,52.4771,52.4376,52.4455,97118.0
2017-08-17 12:20:00,66.39,66.42,66.37,66.41,65909.0,52.4534,52.4771,52.4376,52.4692,65909.0
2017-08-17 12:30:00,66.41,66.42,66.37,66.42,108510.0,52.4692,52.4771,52.4376,52.4771,108510.0
2017-08-17 12:40:00,66.42,66.42,66.4,66.41,251252.0,52.4771,52.4771,52.4613,52.4692,251252.0
2017-08-17 12:50:00,66.41,66.41,66.29,66.33,277856.0,52.4692,52.4692,52.3744,52.406,277856.0
2017-08-17 13:00:00,66.33,66.33,66.27,66.31,292427.0,52.406,52.406,52.3586,52.3902,292427.0
2017-08-17 13:10:00,66.31,66.31,66.26,66.28,342321.0,52.3902,52.3902,52.3507,52.3665,342321.0
2017-08-17 13:20:00,66.27,66.28,66.25,66.28,187125.0,52.3586,52.3665,52.3428,52.3665,187125.0
2017-08-17 13:30:00,66.29,66.32,66.27,66.3,258899.0,52.3744,52.3981,52.3586,52.3823,258899.0
2017-08-17 13:40:00,66.3,66.31,66.27,66.27,159744.0,52.3823,52.3902,52.3586,52.3586,159744.0
2017-08-17 13:50:00,66.28,66.28,66.25,66.28,347888.0,52.3665,52.3665,52.3428,52.3665,347888.0
2017-08-17 14:00:00,66.28,66.29,66.25,66.27,58476.0,52.3665,52.3744,52.3428,52.3586,58476.0
2017-08-17 14:10:00,66.28,66.28,66.21,66.22,209380.0,52.3665,52.3665,52.3112,52.3191,209380.0
2017-08-17 14:20:00,66.23,66.27,66.21,66.27,80842.0,52.327,52.3586,52.3112,52.3586,80842.0
2017-08-17 14:30:00,66.26,66.29,66.24,66.25,164168.0,52.3507,52.3744,52.3349,52.3428,164168.0
2017-08-17 14:40:00,66.25,66.26,66.23,66.24,215761.0,52.3428,52.3507,52.327,52.3349,215761.0
2017-08-17 14:50:00,66.25,66.26,66.22,66.23,84780.0,52.3428,52.3507,52.3191,52.327,84780.0
2017-08-17 15:00:00,66.24,66.24,66.17,66.2,278891.0,52.3349,52.3349,52.2796,52.3033,278891.0
2017-08-17 15:10:00,66.2,66.2,66.14,66.15,390201.0,52.3033,52.3033,52.2559,52.2638,390201.0
2017-08-17 15:20:00,66.15,66.17,66.11,66.13,272923.0,52.2638,52.2796,52.2322,52.248,272923.0
2017-08-17 15:30:00,66.12,66.16,66.11,66.13,592402.0,52.2401,52.2717,52.2322,52.248,592402.0
2017-08-17 15:40:00,66.13,66.14,66.07,66.11,946080.0,52.248,52.2559,52.2005,52.2322,946080.0
2017-08-17 15:50:00,66.1,66.1,66.02,66.03,2135171.0,52.2243,52.2243,52.161,52.1689,2135171.0
2017-08-18 09:30:00,66.12,66.15,66.04,66.05,704007.0,52.2401,52.2638,52.1768,52.1847,704007.0
2017-08-18 09:40:00,66.06,66.08,66.01,66.04,440506.0,52.1926,52.2084,52.1531,52.1768,440506.0
2017-08-18 09:50:00,66.05,66.06,65.99,66.0,351994.0,52.1847,52.1926,52.1373,52.1452,351994.0
2017-08-18 10:00:00,65.99,66.11,65.99,66.1,442711.0,52.1373,52.2322,52.1373,52.2243,442711.0
2017-08-18 10:10:00,66.09,66.14,66.09,66.09,569257.0,52.2163,52.2559,52.2163,52.2163,569257.0
2017-08-18 10:20:00,66.09,66.13,66.09,66.11,470509.0,52.2163,52.248,52.2163,52.2322,470509.0
2017-08-18 10:30:00,66.1,66.11,66.06,66.09,396568.0,52.2243,52.2322,52.1926,52.2163,396568.0
2017-08-18 10:40:00,66.09,66.11,66.06,66.06,206327.0,52.2163,52.2322,52.1926,52.1926,206327.0
2017-08-18 10:50:00,66.06,66.11,66.06,66.09,506620.0,52.1926,52.2322,52.1926,52.2163,506620.0
2017-08-18 11:00:00,66.09,66.11,66.05,66.08,448730.0,52.2163,52.2322,52.1847,52.2084,448730.0
2017-08-18 11:10:00,66.08,66.1,66.05,66.08,509312.0,52.2084,52.2243,52.1847,52.2084,509312.0
2017-08-18 11:20:00,66.08,66.15,66.06,66.15,605762.0,52.2084,52.2638,52.1926,52.2638,605762.0
2017-08-18 11:30:00,66.14,66.15,66.09,66.12,287908.0,52.2559,52.2638,52.2163,52.2401,287908.0
2017-08-18 11:40:00,66.12,66.16,66.09,66.15,224140.0,52.2401,52.2717,52.2163,52.2638,224140.0
2017-08-18 11:50:00,66.16,66.22,66.15,66.2,434590.0,52.2717,52.3191,52.2638,52.3033,434590.0
2017-08-18 12:00:00,66.2,66.21,66.15,66.17,129910.0,52.3033,52.3112,52.2638,52.2796,129910.0
2017-08-18 12:10:00,66.17,66.2,66.15,66.17,134062.0,52.2796,52.3033,52.2638,52.2796,134062.0
2017-08-18 12:20:00,66.17,66.22,66.15,66.22,118015.0,52.2796,52.3191,52.2638,52.3191,118015.0
2017-08-18 12:30:00,66.22,66.24,66.2,66.21,109151.0,52.3191,52.3349,52.3033,52.3112,109151.0
2017-08-18 12:40:00,66.21,66.32,66.21,66.31,434560.0,52.3112,52.3981,52.3112,52.3902,434560.0
2017-08-18 12:50:00,66.3,66.33,66.28,66.29,139470.0,52.3823,52.406,52.3665,52.3744,139470.0
2017-08-18 13:00:00,66.29,66.31,66.25,66.26,262672.0,52.3744,52.3902,52.3428,52.3507,262672.0
2017-08-18 13:10:00,66.27,66.29,66.2,66.21,215098.0,52.3586,52.3744,52.3033,52.3112,215098.0
2017-08-18 13:20:00,66.22,66.23,66.2,66.22,153830.0,52.3191,52.327,52.3033,52.3191,153830.0
2017-08-18 13:30:00,66.22,66.24,66.17,66.19,141403.0,52.3191,52.3349,52.2796,52.2954,141403.0
2017-08-18 13:40:00,66.19,66.21,66.16,66.21,136738.0,52.2954,52.3112,52.2717,52.3112,136738.0
2017-08-18 13:50:00,66.2,66.22,66.16,66.16,109308.0,52.3033,52.3191,52.2717,52.2717,109308.0
2017-08-18 14:00:00,66.16,66.21,66.16,66.2,187855.0,52.2717,52.3112,52.2717,52.3033,187855.0
2017-08-18 14:10:00,66.2,66.22,66.2,66.2,154938.0,52.3033,52.3191,52.3033,52.3033,154938.0
2017-08-18 14:20:00,66.2,66.25,66.2,66.23,140815.0,52.3033,52.3428,52.3033,52.327,140815.0
2017-08-18 14:30:00,66.23,66.27,66.23,66.24,267242.0,52.327,52.3586,52.327,52.3349,267242.0
2017-08-18 14:40:00,66.24,66.27,66.23,66.25,109638.0,52.3349,52.3586,52.327,52.3428,109638.0
2017-08-18 14:50:00,66.25,66.25,66.21,66.23,106879.0,52.3428,52.3428,52.3112,52.327,106879.0
2017-08-18 15:00:00,66.22,66.29,66.21,66.28,141836.0,52.3191,52.3744,52.3112,52.3665,141836.0
2017-08-18 15:10:00,66.28,66.28,66.23,66.23,82156.0,52.3665,52.3665,52.327,52.327,82156.0
2017-08-18 15:20:00,66.23,66.25,66.21,66.24,99881.0,52.327,52.3428,52.3112,52.3349,99881.0
2017-08-18 15:30:00,66.25,66.26,66.21,66.25,226550.0,52.3428,52.3507,52.3112,52.3428,226550.0
2017-08-18 15:40:00,66.25,66.27,66.23,66.23,527503.0,52.3428,52.3586,52.327,52.327,527503.0
2017-08-18 15:50:00,66.23,66.24,66.15,66.18,3284958.0,52.327,52.3349,52.2638,52.2875,3284958.0
2017-08-21 09:30:00,66.16,66.16,66.06,66.12,325545.0,52.2717,52.2717,52.1926,52.2401,325545.0
2017-08-21 09:40:00,66.11,66.14,66.07,66.1,255364.0,52.2322,52.2559,52.2005,52.2243,255364.0
2017-08-21 09:50:00,66.1,66.11,66.02,66.04,199933.0,52.2243,52.2322,52.161,52.1768,199933.0
2017-08-21 10:00:00,66.04,66.08,66.02,66.07,270138.0,52.1768,52.2084,52.161,52.2005,270138.0
2017-08-21 10:10:00,66.07,66.08,66.02,66.05,275816.0,52.2005,52.2084,52.161,52.1847,275816.0
2017-08-21 10:20:00,66.05,66.06,66.0,66.05,153363.0,52.1847,52.1926,52.1452,52.1847,153363.0
2017-08-21 10:30:00,66.05,66.11,66.04,66.09,255195.0,52.1847,52.2322,52.1768,52.2163,255195.0
2017-08-21 10:40:00,66.09,66.14,66.09,66.13,275930.0,52.2163,52.2559,52.2163,52.248,275930.0
2017-08-21 10:50:00,66.14,66.19,66.13,66.17,262747.0,52.2559,52.2954,52.248,52.2796,262747.0
2017-08-21 11:00:00,66.17,66.18,66.12,66.16,194881.0,52.2796,52.2875,52.2401,52.2717,194881.0
2017-08-21 11:10:00,66.16,66.22,66.16,66.22,211654.0,52.2717,52.3191,52.2717,52.3191,211654.0
2017-08-21 11:20:00,66.22,66.27,66.16,66.18,216337.0,52.3191,52.3586,52.2717,52.2875,216337.0
2017-08-21 11:30:00,66.18,66.23,66.18,66.22,262571.0,52.2875,52.327,52.2875,52.3191,262571.0
2017-08-21 11:40:00,66.22,66.26,66.2,66.23,275376.0,52.3191,52.3507,52.3033,52.327,275376.0
2017-08-21 11:50:00,66.23,66.24,66.19,66.2,180878.0,52.327,52.3349,52.2954,52.3033,180878.0
2017-08-21 12:00:00,66.2,66.2,66.17,66.19,87992.0,52.3033,52.3033,52.2796,52.2954,87992.0
2017-08-21 12:10:00,66.2,66.21,66.17,66.17,39739.0,52.3033,52.3112,52.2796,52.2796,39739.0
2017-08-21 12:20:00,66.18,66.23,66.17,66.22,95092.0,52.2875,52.327,52.2796,52.3191,95092.0
2017-08-21 12:30:00,66.23,66.24,66.21,66.22,44225.0,52.327,52.3349,52.3112,52.3191,44225.0
2017-08-21 12:40:00,66.22,66.23,66.2,66.21,108589.0,52.3191,52.327,52.3033,52.3112,108589.0
2017-08-21 12:50:00,66.22,66.24,66.21,66.24,158305.0,52.3191,52.3349,52.3112,52.3349,158305.0
2017-08-21 13:00:00,66.23,66.25,66.22,66.22,84138.0,52.327,52.3428,52.3191,52.3191,84138.0
2017-08-21 13:10:00,66.22,66.23,66.18,66.19,74894.0,52.3191,52.327,52.2875,52.2954,74894.0
2017-08-21 13:20:00,66.19,66.21,66.18,66.19,65961.0,52.2954,52.3112,52.2875,52.2954,65961.0
2017-08-21 13:30:00,66.18,66.2,66.16,66.17,109236.0,52.2875,52.3033,52.2717,52.2796,109236.0
2017-08-21 13:40:00,66.17,66.2,66.17,66.19,50182.0,52.2796,52.3033,52.2796,52.2954,50182.0
2017-08-21 13:50:00,66.2,66.2,66.15,66.16,85477.0,52.3033,52.3033,52.2638,52.2717,85477.0
2017-08-21 14:00:00,66.16,66.19,66.15,66.17,132510.0,52.2717,52.2954,52.2638,52.2796,132510.0
2017-08-21 14:10:00,66.17,66.18,66.15,66.16,158637.0,52.2796,52.2875,52.2638,52.2717,158637.0
2017-08-21 14:20:00,66.16,66.17,66.15,66.16,80641.0,52.2717,52.2796,52.2638,52.2717,80641.0
2017-08-21 14:30:00,66.16,66.17,66.11,66.12,227595.0,52.2717,52.2796,52.2322,52.2401,227595.0
2017-08-21 14:40:00,66.11,66.13,66.1,66.12,70360.0,52.2322,52.248,52.2243,52.2401,70360.0
2017-08-21 14:50:00,66.12,66.13,66.11,66.13,62170.0,52.2401,52.248,52.2322,52.248,62170.0
2017-08-21 15:00:00,66.12,66.13,66.09,66.12,221725.0,52.2401,52.248,52.2163,52.2401,221725.0
2017-08-21 15:10:00,66.12,66.12,66.09,66.09,134545.0,52.2401,52.2401,52.2163,52.2163,134545.0
2017-08-21 15:20:00,66.1,66.15,66.09,66.15,212498.0,52.2243,52.2638,52.2163,52.2638,212498.0
2017-08-21 15:30:00,66.15,66.18,66.14,66.17,255130.0,52.2638,52.2875,52.2559,52.2796,255130.0
2017-08-21 15:40:00,66.17,66.19,66.16,66.19,750782.0,52.2796,52.2954,52.2717,52.2954,750782.0
2017-08-21 15:50:00,66.19,66.21,66.16,66.18,1463011.0,52.2954,52.3112,52.2717,52.2875,1463011.0
2017-08-22 09:30:00,66.31,66.4,66.29,66.4,317551.0,52.3902,52.4613,52.3744,52.4613,317551.0
2017-08-22 09:40:00,66.4,66.41,66.37,66.38,266906.0,52.4613,52.4692,52.4376,52.4455,266906.0
2017-08-22 09:50:00,66.39,66.42,66.36,66.37,92551.0,52.4534,52.4771,52.4297,52.4376,92551.0
2017-08-22 10:00:00,66.37,66.4,66.35,66.39,222939.0,52.4376,52.4613,52.4218,52.4534,222939.0
2017-08-22 10:10:00,66.39,66.43,66.38,66.42,95504.0,52.4534,52.485,52.4455,52.4771,95504.0
2017-08-22 10:20:00,66.42,66.44,66.41,66.42,109350.0,52.4771,52.4929,52.4692,52.4771,109350.0
2017-08-22 10:30:00,66.42,66.47,66.41,66.47,134475.0,52.4771,52.5166,52.4692,52.5166,134475.0
2017-08-22 10:40:00,66.47,66.47,66.43,66.45,67829.0,52.5166,52.5166,52.485,52.5008,67829.0
2017-08-22 10:50:00,66.45,66.49,66.44,66.46,154732.0,52.5008,52.5324,52.4929,52.5087,154732.0
2017-08-22 11:00:00,66.47,66.47,66.43,66.45,114615.0,52.5166,52.5166,52.485,52.5008,114615.0
2017-08-22 11:10:00,66.45,66.47,66.44,66.45,74546.0,52.5008,52.5166,52.4929,52.5008,74546.0
2017-08-22 11:20:00,66.44,66.52,66.44,66.52,420686.0,52.4929,52.5561,52.4929,52.5561,420686.0
2017-08-22 11:30:00,66.51,66.52,66.49,66.51,501320.0,52.5482,52.5561,52.5324,52.5482,501320.0
2017-08-22 11:40:00,66.51,66.51,66.48,66.48,100330.0,52.5482,52.5482,52.5245,52.5245,100330.0
2017-08-22 11:50:00,66.48,66.49,66.46,66.47,72224.0,52.5245,52.5324,52.5087,52.5166,72224.0
2017-08-22 12:00:00,66.46,66.49,66.46,66.47,367966.0,52.5087,52.5324,52.5087,52.5166,367966.0
2017-08-22 12:10:00,66.47,66.5,66.47,66.49,72957.0,52.5166,52.5403,52.5166,52.5324,72957.0
2017-08-22 12:20:00,66.5,66.5,66.47,66.48,87119.0,52.5403,52.5403,52.5166,52.5245,87119.0
2017-08-22 12:30:00,66.48,66.49,66.47,66.47,46197.0,52.5245,52.5324,52.5166,52.5166,46197.0
2017-08-22 12:40:00,66.47,66.47,66.45,66.47,89675.0,52.5166,52.5166,52.5008,52.5166,89675.0
2017-08-22 12:50:00,66.47,66.49,66.46,66.48,57438.0,52.5166,52.5324,52.5087,52.5245,57438.0
2017-08-22 13:00:00,66.49,66.49,66.47,66.48,65588.0,52.5324,52.5324,52.5166,52.5245,65588.0
2017-08-22 13:10:00,66.48,66.49,66.45,66.47,97021.0,52.5245,52.5324,52.5008,52.5166,97021.0
2017-08-22 13:20:00,66.47,66.47,66.44,66.45,202711.0,52.5166,52.5166,52.4929,52.5008,202711.0
2017-08-22 13:30:00,66.45,66.46,66.45,66.45,210696.0,52.5008,52.5087,52.5008,52.5008,210696.0
2017-08-22 13:40:00,66.45,66.46,66.43,66.45,77990.0,52.5008,52.5087,52.485,52.5008,77990.0
2017-08-22 13:50:00,66.45,66.45,66.43,66.44,63564.0,52.5008,52.5008,52.485,52.4929,63564.0
2017-08-22 14:00:00,66.43,66.44,66.41,66.42,54972.0,52.485,52.4929,52.4692,52.4771,54972.0
2017-08-22 14:10:00,66.42,66.45,66.41,66.44,154007.0,52.4771,52.5008,52.4692,52.4929,154007.0
2017-08-22 14:20:00,66.45,66.46,66.44,66.46,177376.0,52.5008,52.5087,52.4929,52.5087,177376.0
2017-08-22 14:30:00,66.46,66.48,66.45,66.48,123154.0,52.5087,52.5245,52.5008,52.5245,123154.0
2017-08-22 14:40:00,66.48,66.49,66.45,66.47,246504.0,52.5245,52.5324,52.5008,52.5166,246504.0
2017-08-22 14:50:00,66.46,66.48,66.45,66.47,56751.0,52.5087,52.5245,52.5008,52.5166,56751.0
2017-08-22 15:00:00,66.46,66.48,66.45,66.48,588845.0,52.5087,52.5245,52.5008,52.5245,588845.0
2017-08-22 15:10:00,66.48,66.49,66.46,66.48,272329.0,52.5245,52.5324,52.5087,52.5245,272329.0
2017-08-22 15:20:00,66.48,66.48,66.45,66.45,76788.0,52.5245,52.5245,52.5008,52.5008,76788.0
2017-08-22 15:30:00,66.45,66.48,66.45,66.48,194451.0,52.5008,52.5245,52.5008,52.5245,194451.0
2017-08-22 15:40:00,66.48,66.51,66.47,66.49,434179.0,52.5245,52.5482,52.5166,52.5324,434179.0
2017-08-22 15:50:00,66.49,66.51,66.48,66.51,2742635.0,52.5324,52.5482,52.5245,52.5482,2742635.0
2017-08-23 09:30:00,66.3,66.35,66.29,66.34,762781.0,52.3823,52.4218,52.3744,52.4139,762781.0
2017-08-23 09:40:00,66.33,66.38,66.31,66.37,695876.0,52.406,52.4455,52.3902,52.4376,695876.0
2017-08-23 09:50:00,66.36,66.41,66.33,66.41,449406.0,52.4297,52.4692,52.406,52.4692,449406.0
2017-08-23 10:00:00,66.4,66.42,66.36,66.37,468745.0,52.4613,52.4771,52.4297,52.4376,468745.0
2017-08-23 10:10:00,66.37,66.43,66.35,66.4,291144.0,52.4376,52.485,52.4218,52.4613,291144.0
2017-08-23 10:20:00,66.4,66.41,66.33,66.34,418971.0,52.4613,52.4692,52.406,52.4139,418971.0
2017-08-23 10:30:00,66.36,66.36,66.3,66.34,220220.0,52.4297,52.4297,52.3823,52.4139,220220.0
2017-08-23 10:40:00,66.34,66.4,66.33,66.39,122142.0,52.4139,52.4613,52.406,52.4534,122142.0
2017-08-23 10:50:00,66.39,66.4,66.36,66.38,160915.0,52.4534,52.4613,52.4297,52.4455,160915.0
2017-08-23 11:00:00,66.38,66.41,66.37,66.4,149247.0,52.4455,52.4692,52.4376,52.4613,149247.0
2017-08-23 11:10:00,66.4,66.41,66.36,66.4,134659.0,52.4613,52.4692,52.4297,52.4613,134659.0
2017-08-23 11:20:00,66.4,66.44,66.39,66.42,224401.0,52.4613,52.4929,52.4534,52.4771,224401.0
2017-08-23 11:30:00,66.42,66.45,66.37,66.41,456854.0,52.4771,52.5008,52.4376,52.4692,456854.0
2017-08-23 11:40:00,66.41,66.43,66.39,66.42,118719.0,52.4692,52.485,52.4534,52.4771,118719.0
2017-08-23 11:50:00,66.42,66.44,66.42,66.43,182900.0,52.4771,52.4929,52.4771,52.485,182900.0
2017-08-23 12:00:00,66.42,66.43,66.39,66.42,143696.0,52.4771,52.485,52.4534,52.4771,143696.0
2017-08-23 12:10:00,66.42,66.44,66.41,66.44,124583.0,52.4771,52.4929,52.4692,52.4929,124583.0
2017-08-23 12:20:00,66.44,66.44,66.4,66.41,174011.0,52.4929,52.4929,52.4613,52.4692,174011.0
2017-08-23 12:30:00,66.41,66.42,66.39,66.4,69803.0,52.4692,52.4771,52.4534,52.4613,69803.0
2017-08-23 12:40:00,66.4,66.41,66.36,66.37,103684.0,52.4613,52.4692,52.4297,52.4376,103684.0
2017-08-23 12:50:00,66.37,66.4,66.36,66.4,425293.0,52.4376,52.4613,52.4297,52.4613,425293.0
2017-08-23 13:00:00,66.4,66.42,66.39,66.41,74475.0,52.4613,52.4771,52.4534,52.4692,74475.0
2017-08-23 13:10:00,66.41,66.42,66.38,66.4,129179.0,52.4692,52.4771,52.4455,52.4613,129179.0
2017-08-23 13:20:00,66.4,66.43,66.38,66.42,95295.0,52.4613,52.485,52.4455,52.4771,95295.0
2017-08-23 13:30:00,66.42,66.43,66.4,66.41,34860.0,52.4771,52.485,52.4613,52.4692,34860.0
2017-08-23 13:40:00,66.41,66.43,66.4,66.41,90060.0,52.4692,52.485,52.4613,52.4692,90060.0
2017-08-23 13:50:00,66.4,66.42,66.39,66.41,62636.0,52.4613,52.4771,52.4534,52.4692,62636.0
2017-08-23 14:00:00,66.42,66.43,66.4,66.42,89713.0,52.4771,52.485,52.4613,52.4771,89713.0
2017-08-23 14:10:00,66.42,66.44,66.41,66.42,43661.0,52.4771,52.4929,52.4692,52.4771,43661.0
2017-08-23 14:20:00,66.43,66.44,66.41,66.42,65768.0,52.485,52.4929,52.4692,52.4771,65768.0
2017-08-23 14:30:00,66.41,66.46,66.41,66.45,87468.0,52.4692,52.5087,52.4692,52.5008,87468.0
2017-08-23 14:40:00,66.45,66.48,66.45,66.48,156145.0,52.5008,52.5245,52.5008,52.5245,156145.0
2017-08-23 14:50:00,66.48,66.51,66.47,66.48,171182.0,52.5245,52.5482,52.5166,52.5245,171182.0
2017-08-23 15:00:00,66.48,66.5,66.48,66.48,205903.0,52.5245,52.5403,52.5245,52.5245,205903.0
2017-08-23 15:10:00,66.48,66.49,66.46,66.48,228929.0,52.5245,52.5324,52.5087,52.5245,228929.0
2017-08-23 15:20:00,66.48,66.49,66.47,66.48,88897.0,52.5245,52.5324,52.5166,52.5245,88897.0
2017-08-23 15:30:00,66.48,66.51,66.48,66.51,214312.0,52.5245,52.5482,52.5245,52.5482,214312.0
2017-08-23 15:40:00,66.51,66.51,66.47,66.48,322487.0,52.5482,52.5482,52.5166,52.5245,322487.0
2017-08-23 15:50:00,66.48,66.5,66.46,66.48,1410012.0,52.5245,52.5403,52.5087,52.5245,1410012.0
2017-08-24 09:30:00,66.52,66.58,66.51,66.53,438718.0,52.5561,52.6035,52.5482,52.564,438718.0
2017-08-24 09:40:00,66.53,66.54,66.48,66.53,271293.0,52.564,52.5719,52.5245,52.564,271293.0
2017-08-24 09:50:00,66.52,66.52,66.42,66.44,510384.0,52.5561,52.5561,52.4771,52.4929,510384.0
2017-08-24 10:00:00,66.44,66.47,66.41,66.43,504364.0,52.4929,52.5166,52.4692,52.485,504364.0
2017-08-24 10:10:00,66.43,66.51,66.43,66.51,228819.0,52.485,52.5482,52.485,52.5482,228819.0
2017-08-24 10:20:00,66.51,66.54,66.5,66.53,191948.0,52.5482,52.5719,52.5403,52.564,191948.0
2017-08-24 10:30:00,66.53,66.59,66.53,66.56,156248.0,52.564,52.6114,52.564,52.5877,156248.0
2017-08-24 10:40:00,66.56,66.56,66.51,66.52,166151.0,52.5877,52.5877,52.5482,52.5561,166151.0
2017-08-24 10:50:00,66.52,66.55,66.49,66.53,137722.0,52.5561,52.5798,52.5324,52.564,137722.0
2017-08-24 11:00:00,66.52,66.54,66.52,66.53,136971.0,52.5561,52.5719,52.5561,52.564,136971.0
2017-08-24 11:10:00,66.53,66.55,66.46,66.48,156391.0,52.564,52.5798,52.5087,52.5245,156391.0
2017-08-24 11:20:00,66.47,66.48,66.42,66.45,447176.0,52.5166,52.5245,52.4771,52.5008,447176.0
2017-08-24 11:30:00,66.45,66.45,66.36,66.37,533523.0,52.5008,52.5008,52.4297,52.4376,533523.0
2017-08-24 11:40:00,66.36,66.42,66.35,66.41,339022.0,52.4297,52.4771,52.4218,52.4692,339022.0
2017-08-24 11:50:00,66.42,66.42,66.35,66.39,202596.0,52.4771,52.4771,52.4218,52.4534,202596.0
2017-08-24 12:00:00,66.4,66.41,66.37,66.39,172651.0,52.4613,52.4692,52.4376,52.4534,172651.0
2017-08-24 12:10:00,66.39,66.42,66.38,66.42,113743.0,52.4534,52.4771,52.4455,52.4771,113743.0
2017-08-24 12:20:00,66.42,66.42,66.39,66.39,93455.0,52.4771,52.4771,52.4534,52.4534,93455.0
2017-08-24 12:30:00,66.4,66.42,66.38,66.41,141744.0,52.4613,52.4771,52.4455,52.4692,141744.0
2017-08-24 12:40:00,66.4,66.43,66.39,66.43,68159.0,52.4613,52.485,52.4534,52.485,68159.0
2017-08-24 12:50:00,66.43,66.44,66.42,66.42,60057.0,52.485,52.4929,52.4771,52.4771,60057.0
2017-08-24 13:00:00,66.42,66.44,66.41,66.44,88557.0,52.4771,52.4929,52.4692,52.4929,88557.0
2017-08-24 13:10:00,66.44,66.49,66.43,66.48,282240.0,52.4929,52.5324,52.485,52.5245,282240.0
2017-08-24 13:20:00,66.49,66.49,66.46,66.46,97219.0,52.5324,52.5324,52.5087,52.5087,97219.0
2017-08-24 13:30:00,66.47,66.47,66.45,66.45,85491.0,52.5166,52.5166,52.5008,52.5008,85491.0
2017-08-24 13:40:00,66.45,66.47,66.44,66.45,81228.0,52.5008,52.5166,52.4929,52.5008,81228.0
2017-08-24 13:50:00,66.46,66.47,66.45,66.45,76925.0,52.5087,52.5166,52.5008,52.5008,76925.0
2017-08-24 14:00:00,66.45,66.47,66.42,66.42,186681.0,52.5008,52.5166,52.4771,52.4771,186681.0
2017-08-24 14:10:00,66.43,66.43,66.4,66.42,88164.0,52.485,52.485,52.4613,52.4771,88164.0
2017-08-24 14:20:00,66.43,66.43,66.4,66.42,87254.0,52.485,52.485,52.4613,52.4771,87254.0
2017-08-24 14:30:00,66.42,66.44,66.41,66.42,81323.0,52.4771,52.4929,52.4692,52.4771,81323.0
2017-08-24 14:40:00,66.42,66.43,66.39,66.39,84445.0,52.4771,52.485,52.4534,52.4534,84445.0
2017-08-24 14:50:00,66.39,66.42,66.38,66.41,197519.0,52.4534,52.4771,52.4455,52.4692,197519.0
2017-08-24 15:00:00,66.41,66.41,66.36,66.37,162394.0,52.4692,52.4692,52.4297,52.4376,162394.0
2017-08-24 15:10:00,66.36,66.39,66.34,66.39,164342.0,52.4297,52.4534,52.4139,52.4534,164342.0
2017-08-24 15:20:00,66.39,66.41,66.37,66.4,756827.0,52.4534,52.4692,52.4376,52.4613,756827.0
2017-08-24 15:30:00,66.4,66.4,66.37,66.4,957283.0,52.4613,52.4613,52.4376,52.4613,957283.0
2017-08-24 15:40:00,66.4,66.4,66.35,66.36,453070.0,52.4613,52.4613,52.4218,52.4297,453070.0
2017-08-24 15:50:00,66.36,66.37,66.34,66.36,1044270.0,52.4297,52.4376,52.4139,52.4297,1044270.0
2017-08-25 09:30:00,66.59,66.65,66.58,66.63,323930.0,52.6114,52.6588,52.6035,52.643,323930.0
2017-08-25 09:40:00,66.63,66.64,66.58,66.6,312547.0,52.643,52.6509,52.6035,52.6193,312547.0
2017-08-25 09:50:00,66.59,66.65,66.57,66.6,303339.0,52.6114,52.6588,52.5956,52.6193,303339.0
2017-08-25 10:00:00,66.6,66.86,66.58,66.83,949418.0,52.6193,52.8247,52.6035,52.801,949418.0
2017-08-25 10:10:00,66.83,66.84,66.78,66.83,242769.0,52.801,52.8089,52.7615,52.801,242769.0
2017-08-25 10:20:00,66.83,66.85,66.78,66.85,399568.0,52.801,52.8168,52.7615,52.8168,399568.0
2017-08-25 10:30:00,66.86,66.86,66.76,66.77,257314.0,52.8247,52.8247,52.7457,52.7536,257314.0
2017-08-25 10:40:00,66.77,66.78,66.73,66.74,304210.0,52.7536,52.7615,52.722,52.7299,304210.0
2017-08-25 10:50:00,66.75,66.77,66.72,66.74,82910.0,52.7378,52.7536,52.7141,52.7299,82910.0
2017-08-25 11:00:00,66.73,66.75,66.7,66.73,501910.0,52.722,52.7378,52.6983,52.722,501910.0
2017-08-25 11:10:00,66.74,66.75,66.71,66.73,314766.0,52.7299,52.7378,52.7062,52.722,314766.0
2017-08-25 11:20:00,66.73,66.76,66.7,66.71,235701.0,52.722,52.7457,52.6983,52.7062,235701.0
2017-08-25 11:30:00,66.72,66.72,66.66,66.7,433911.0,52.7141,52.7141,52.6667,52.6983,433911.0
2017-08-25 11:40:00,66.7,66.73,66.69,66.72,100502.0,52.6983,52.722,52.6904,52.7141,100502.0
2017-08-25 11:50:00,66.71,66.72,66.69,66.69,61232.0,52.7062,52.7141,52.6904,52.6904,61232.0
2017-08-25 12:00:00,66.7,66.75,66.69,66.74,46074.0,52.6983,52.7378,52.6904,52.7299,46074.0
2017-08-25 12:10:00,66.74,66.76,66.73,66.74,101152.0,52.7299,52.7457,52.722,52.7299,101152.0
2017-08-25 12:20:00,66.74,66.75,66.73,66.74,97350.0,52.7299,52.7378,52.722,52.7299,97350.0
2017-08-25 12:30:00,66.74,66.77,66.73,66.76,134579.0,52.7299,52.7536,52.722,52.7457,134579.0
2017-08-25 12:40:00,66.76,66.76,66.74,66.75,95743.0,52.7457,52.7457,52.7299,52.7378,95743.0
2017-08-25 12:50:00,66.75,66.78,66.74,66.77,86259.0,52.7378,52.7615,52.7299,52.7536,86259.0
2017-08-25 13:00:00,66.77,66.79,66.76,66.79,50152.0,52.7536,52.7694,52.7457,52.7694,50152.0
2017-08-25 13:10:00,66.78,66.8,66.78,66.8,115100.0,52.7615,52.7773,52.7615,52.7773,115100.0
2017-08-25 13:20:00,66.79,66.79,66.77,66.79,49894.0,52.7694,52.7694,52.7536,52.7694,49894.0
2017-08-25 13:30:00,66.78,66.79,66.77,66.78,136898.0,52.7615,52.7694,52.7536,52.7615,136898.0
2017-08-25 13:40:00,66.78,66.79,66.77,66.78,216123.0,52.7615,52.7694,52.7536,52.7615,216123.0
2017-08-25 13:50:00,66.77,66.78,66.75,66.77,67631.0,52.7536,52.7615,52.7378,52.7536,67631.0
2017-08-25 14:00:00,66.77,66.77,66.74,66.75,72754.0,52.7536,52.7536,52.7299,52.7378,72754.0
2017-08-25 14:10:00,66.75,66.78,66.74,66.78,105169.0,52.7378,52.7615,52.7299,52.7615,105169.0
2017-08-25 14:20:00,66.78,66.78,66.76,66.78,84367.0,52.7615,52.7615,52.7457,52.7615,84367.0
2017-08-25 14:30:00,66.79,66.8,66.77,66.8,70494.0,52.7694,52.7773,52.7536,52.7773,70494.0
2017-08-25 14:40:00,66.79,66.81,66.79,66.8,72067.0,52.7694,52.7852,52.7694,52.7773,72067.0
2017-08-25 14:50:00,66.8,66.81,66.8,66.81,175000.0,52.7773,52.7852,52.7773,52.7852,175000.0
2017-08-25 15:00:00,66.81,66.87,66.77,66.86,1066385.0,52.7852,52.8326,52.7536,52.8247,1066385.0
2017-08-25 15:10:00,66.86,66.91,66.83,66.84,1075238.0,52.8247,52.8642,52.801,52.8089,1075238.0
2017-08-25 15:20:00,66.84,66.87,66.83,66.87,316965.0,52.8089,52.8326,52.801,52.8326,316965.0
2017-08-25 15:30:00,66.87,66.88,66.81,66.82,411758.0,52.8326,52.8405,52.7852,52.7931,411758.0
2017-08-25 15:40:00,66.82,66.84,66.75,66.8,1965095.0,52.7931,52.8089,52.7378,52.7773,1965095.0
2017-08-25 15:50:00,66.8,66.8,66.73,66.76,1829141.0,52.7773,52.7773,52.722,52.7457,1829141.0
2017-08-28 09:30:00,66.82,66.85,66.8,66.83,430364.0,52.7931,52.8168,52.7773,52.801,430364.0
2017-08-28 09:40:00,66.84,66.85,66.78,66.79,295017.0,52.8089,52.8168,52.7615,52.7694,295017.0
2017-08-28 09:50:00,66.79,66.8,66.74,66.77,308528.0,52.7694,52.7773,52.7299,52.7536,308528.0
2017-08-28 10:00:00,66.76,66.78,66.73,66.77,296892.0,52.7457,52.7615,52.722,52.7536,296892.0
2017-08-28 10:10:00,66.77,66.81,66.76,66.8,190765.0,52.7536,52.7852,52.7457,52.7773,190765.0
2017-08-28 10:20:00,66.81,66.81,66.76,66.77,145460.0,52.7852,52.7852,52.7457,52.7536,145460.0
2017-08-28 10:30:00,66.77,66.77,66.73,66.76,162093.0,52.7536,52.7536,52.722,52.7457,162093.0
2017-08-28 10:40:00,66.76,66.77,66.75,66.76,103394.0,52.7457,52.7536,52.7378,52.7457,103394.0
2017-08-28 10:50:00,66.76,66.81,66.76,66.81,164635.0,52.7457,52.7852,52.7457,52.7852,164635.0
2017-08-28 11:00:00,66.81,66.83,66.8,66.82,140175.0,52.7852,52.801,52.7773,52.7931,140175.0
2017-08-28 11:10:00,66.81,66.83,66.77,66.78,152238.0,52.7852,52.801,52.7536,52.7615,152238.0
2017-08-28 11:20:00,66.78,66.8,66.73,66.8,237893.0,52.7615,52.7773,52.722,52.7773,237893.0
2017-08-28 11:30:00,66.8,66.81,66.72,66.74,744057.0,52.7773,52.7852,52.7141,52.7299,744057.0
2017-08-28 11:40:00,66.74,66.76,66.73,66.76,217354.0,52.7299,52.7457,52.722,52.7457,217354.0
2017-08-28 11:50:00,66.76,66.79,66.75,66.77,104570.0,52.7457,52.7694,52.7378,52.7536,104570.0
2017-08-28 12:00:00,66.77,66.78,66.75,66.76,127325.0,52.7536,52.7615,52.7378,52.7457,127325.0
2017-08-28 12:10:00,66.77,66.78,66.75,66.75,100720.0,52.7536,52.7615,52.7378,52.7378,100720.0
2017-08-28 12:20:00,66.75,66.76,66.71,66.73,124395.0,52.7378,52.7457,52.7062,52.722,124395.0
2017-08-28 12:30:00,66.73,66.74,66.72,66.74,78029.0,52.722,52.7299,52.7141,52.7299,78029.0
2017-08-28 12:40:00,66.73,66.74,66.7,66.74,141571.0,52.722,52.7299,52.6983,52.7299,141571.0
2017-08-28 12:50:00,66.73,66.75,66.73,66.74,75533.0,52.722,52.7378,52.722,52.7299,75533.0
2017-08-28 13:00:00,66.74,66.77,66.74,66.77,128081.0,52.7299,52.7536,52.7299,52.7536,128081.0
2017-08-28 13:10:00,66.77,66.78,66.76,66.78,87898.0,52.7536,52.7615,52.7457,52.7615,87898.0
2017-08-28 13:20:00,66.78,66.78,66.76,66.77,65924.0,52.7615,52.7615,52.7457,52.7536,65924.0
2017-08-28 13:30:00,66.78,66.78,66.76,66.77,41825.0,52.7615,52.7615,52.7457,52.7536,41825.0
2017-08-28 13:40:00,66.77,66.78,66.76,66.77,59554.0,52.7536,52.7615,52.7457,52.7536,59554.0
2017-08-28 13:50:00,66.78,66.8,66.76,66.8,71835.0,52.7615,52.7773,52.7457,52.7773,71835.0
2017-08-28 14:00:00,66.8,66.8,66.79,66.8,232622.0,52.7773,52.7773,52.7694,52.7773,232622.0
2017-08-28 14:10:00,66.8,66.81,66.79,66.8,380587.0,52.7773,52.7852,52.7694,52.7773,380587.0
2017-08-28 14:20:00,66.8,66.8,66.78,66.78,82945.0,52.7773,52.7773,52.7615,52.7615,82945.0
2017-08-28 14:30:00,66.79,66.8,66.78,66.8,72114.0,52.7694,52.7773,52.7615,52.7773,72114.0
2017-08-28 14:40:00,66.8,66.82,66.79,66.81,304729.0,52.7773,52.7931,52.7694,52.7852,304729.0
2017-08-28 14:50:00,66.81,66.82,66.79,66.8,132442.0,52.7852,52.7931,52.7694,52.7773,132442.0
2017-08-28 15:00:00,66.79,66.81,66.79,66.79,79903.0,52.7694,52.7852,52.7694,52.7694,79903.0
2017-08-28 15:10:00,66.79,66.8,66.78,66.78,67996.0,52.7694,52.7773,52.7615,52.7615,67996.0
2017-08-28 15:20:00,66.78,66.8,66.77,66.78,156378.0,52.7615,52.7773,52.7536,52.7615,156378.0
2017-08-28 15:30:00,66.78,66.79,66.76,66.76,132795.0,52.7615,52.7694,52.7457,52.7457,132795.0
2017-08-28 15:40:00,66.76,66.78,66.73,66.73,339988.0,52.7457,52.7615,52.722,52.722,339988.0
2017-08-28 15:50:00,66.73,66.77,66.71,66.77,2622008.0,52.722,52.7536,52.7062,52.7536,2622008.0
2017-08-29 09:30:00,66.38,66.45,66.36,66.43,831687.0,52.4455,52.5008,52.4297,52.485,831687.0
2017-08-29 09:40:00,66.43,66.48,66.42,66.48,351237.0,52.485,52.5245,52.4771,52.5245,351237.0
2017-08-29 09:50:00,66.47,66.48,66.43,66.48,527408.0,52.5166,52.5245,52.485,52.5245,527408.0
2017-08-29 10:00:00,66.48,66.52,66.45,66.46,342653.0,52.5245,52.5561,52.5008,52.5087,342653.0
2017-08-29 10:10:00,66.45,66.47,66.42,66.45,277092.0,52.5008,52.5166,52.4771,52.5008,277092.0
2017-08-29 10:20:00,66.46,66.49,66.42,66.48,267164.0,52.5087,52.5324,52.4771,52.5245,267164.0
2017-08-29 10:30:00,66.49,66.52,66.47,66.52,159427.0,52.5324,52.5561,52.5166,52.5561,159427.0
2017-08-29 10:40:00,66.52,66.59,66.52,66.56,439503.0,52.5561,52.6114,52.5561,52.5877,439503.0
2017-08-29 10:50:00,66.56,66.58,66.54,66.58,97291.0,52.5877,52.6035,52.5719,52.6035,97291.0
2017-08-29 11:00:00,66.58,66.59,66.55,66.57,190712.0,52.6035,52.6114,52.5798,52.5956,190712.0
2017-08-29 11:10:00,66.57,66.59,66.54,66.56,178359.0,52.5956,52.6114,52.5719,52.5877,178359.0
2017-08-29 11:20:00,66.56,66.6,66.53,66.53,220304.0,52.5877,52.6193,52.564,52.564,220304.0
2017-08-29 11:30:00,66.53,66.61,66.53,66.6,442872.0,52.564,52.6272,52.564,52.6193,442872.0
2017-08-29 11:40:00,66.6,66.65,66.59,66.61,147695.0,52.6193,52.6588,52.6114,52.6272,147695.0
2017-08-29 11:50:00,66.62,66.63,66.59,66.59,80176.0,52.6351,52.643,52.6114,52.6114,80176.0
2017-08-29 12:00:00,66.59,66.6,66.56,66.57,125790.0,52.6114,52.6193,52.5877,52.5956,125790.0
2017-08-29 12:10:00,66.58,66.6,66.56,66.59,177687.0,52.6035,52.6193,52.5877,52.6114,177687.0
2017-08-29 12:20:00,66.59,66.6,66.57,66.59,132698.0,52.6114,52.6193,52.5956,52.6114,132698.0
2017-08-29 12:30:00,66.59,66.6,66.58,66.59,133101.0,52.6114,52.6193,52.6035,52.6114,133101.0
2017-08-29 12:40:00,66.59,66.6,66.56,66.59,127024.0,52.6114,52.6193,52.5877,52.6114,127024.0
2017-08-29 12:50:00,66.6,66.6,66.56,66.56,112034.0,52.6193,52.6193,52.5877,52.5877,112034.0
2017-08-29 13:00:00,66.56,66.59,66.56,66.57,94093.0,52.5877,52.6114,52.5877,52.5956,94093.0
2017-08-29 13:10:00,66.57,66.58,66.51,66.53,165493.0,52.5956,52.6035,52.5482,52.564,165493.0
2017-08-29 13:20:00,66.53,66.54,66.51,66.53,161041.0,52.564,52.5719,52.5482,52.564,161041.0
2017-08-29 13:30:00,66.54,66.55,66.52,66.55,55175.0,52.5719,52.5798,52.5561,52.5798,55175.0
2017-08-29 13:40:00,66.55,66.56,66.54,66.55,63886.0,52.5798,52.5877,52.5719,52.5798,63886.0
2017-08-29 13:50:00,66.54,66.55,66.53,66.53,68448.0,52.5719,52.5798,52.564,52.564,68448.0
2017-08-29 14:00:00,66.53,66.54,66.5,66.5,84292.0,52.564,52.5719,52.5403,52.5403,84292.0
2017-08-29 14:10:00,66.5,66.51,66.48,66.5,152962.0,52.5403,52.5482,52.5245,52.5403,152962.0
2017-08-29 14:20:00,66.51,66.53,66.5,66.52,115435.0,52.5482,52.564,52.5403,52.5561,115435.0
2017-08-29 14:30:00,66.52,66.55,66.51,66.54,101362.0,52.5561,52.5798,52.5482,52.5719,101362.0
2017-08-29 14:40:00,66.55,66.57,66.54,66.56,142297.0,52.5798,52.5956,52.5719,52.5877,142297.0
2017-08-29 14:50:00,66.57,66.58,66.54,66.56,88538.0,52.5956,52.6035,52.5719,52.5877,88538.0
2017-08-29 15:00:00,66.56,66.57,66.53,66.56,129837.0,52.5877,52.5956,52.564,52.5877,129837.0
2017-08-29 15:10:00,66.56,66.58,66.52,66.52,328632.0,52.5877,52.6035,52.5561,52.5561,328632.0
2017-08-29 15:20:00,66.53,66.57,66.5,66.56,188340.0,52.564,52.5956,52.5403,52.5877,188340.0
2017-08-29 15:30:00,66.56,66.57,66.53,66.53,253079.0,52.5877,52.5956,52.564,52.564,253079.0
2017-08-29 15:40:00,66.53,66.55,66.51,66.52,339960.0,52.564,52.5798,52.5482,52.5561,339960.0
2017-08-29 15:50:00,66.51,66.52,66.48,66.48,1800473.0,52.5482,52.5561,52.5245,52.5245,1800473.0
2017-08-30 09:30:00,66.37,66.43,66.36,66.43,518775.0,52.4376,52.485,52.4297,52.485,518775.0
2017-08-30 09:40:00,66.43,66.44,66.39,66.4,342352.0,52.485,52.4929,52.4534,52.4613,342352.0
2017-08-30 09:50:00,66.4,66.4,66.36,66.38,212152.0,52.4613,52.4613,52.4297,52.4455,212152.0
2017-08-30 10:00:00,66.37,66.38,66.34,66.37,124569.0,52.4376,52.4455,52.4139,52.4376,124569.0
2017-08-30 10:10:00,66.36,66.39,66.34,66.36,87011.0,52.4297,52.4534,52.4139,52.4297,87011.0
2017-08-30 10:20:00,66.36,66.37,66.34,66.34,102885.0,52.4297,52.4376,52.4139,52.4139,102885.0
2017-08-30 10:30:00,66.34,66.37,66.31,66.32,153396.0,52.4139,52.4376,52.3902,52.3981,153396.0
2017-08-30 10:40:00,66.33,66.38,66.31,66.38,146924.0,52.406,52.4455,52.3902,52.4455,146924.0
2017-08-30 10:50:00,66.38,66.4,66.37,66.4,141078.0,52.4455,52.4613,52.4376,52.4613,141078.0
2017-08-30 11:00:00,66.4,66.42,66.39,66.41,198863.0,52.4613,52.4771,52.4534,52.4692,198863.0
2017-08-30 11:10:00,66.41,66.42,66.35,66.35,349868.0,52.4692,52.4771,52.4218,52.4218,349868.0
2017-08-30 11:20:00,66.34,66.35,66.28,66.33,1446476.0,52.4139,52.4218,52.3665,52.406,1446476.0
2017-08-30 11:30:00,66.33,66.38,66.31,66.37,266581.0,52.406,52.4455,52.3902,52.4376,266581.0
2017-08-30 11:40:00,66.37,66.4,66.36,66.37,213356.0,52.4376,52.4613,52.4297,52.4376,213356.0
2017-08-30 11:50:00,66.37,66.42,66.37,66.41,85118.0,52.4376,52.4771,52.4376,52.4692,85118.0
2017-08-30 12:00:00,66.41,66.41,66.38,66.39,22272.0,52.4692,52.4692,52.4455,52.4534,22272.0
2017-08-30 12:10:00,66.39,66.4,66.38,66.4,45773.0,52.4534,52.4613,52.4455,52.4613,45773.0
2017-08-30 12:20:00,66.39,66.41,66.39,66.41,19766.0,52.4534,52.4692,52.4534,52.4692,19766.0
2017-08-30 12:30:00,66.41,66.42,66.4,66.4,48192.0,52.4692,52.4771,52.4613,52.4613,48192.0
2017-08-30 12:40:00,66.41,66.41,66.38,66.39,87589.0,52.4692,52.4692,52.4455,52.4534,87589.0
2017-08-30 12:50:00,66.4,66.41,66.37,66.41,215219.0,52.4613,52.4692,52.4376,52.4692,215219.0
2017-08-30 13:00:00,66.4,66.41,66.36,66.41,104650.0,52.4613,52.4692,52.4297,52.4692,104650.0
2017-08-30 13:10:00,66.41,66.41,66.4,66.41,27314.0,52.4692,52.4692,52.4613,52.4692,27314.0
2017-08-30 13:20:00,66.41,66.45,66.4,66.43,83426.0,52.4692,52.5008,52.4613,52.485,83426.0
2017-08-30 13:30:00,66.44,66.44,66.42,66.42,81585.0,52.4929,52.4929,52.4771,52.4771,81585.0
2017-08-30 13:40:00,66.42,66.44,66.42,66.42,151001.0,52.4771,52.4929,52.4771,52.4771,151001.0
2017-08-30 13:50:00,66.43,66.44,66.42,66.44,53122.0,52.485,52.4929,52.4771,52.4929,53122.0
2017-08-30 14:00:00,66.44,66.44,66.42,66.42,54992.0,52.4929,52.4929,52.4771,52.4771,54992.0
2017-08-30 14:10:00,66.42,66.43,66.39,66.4,88269.0,52.4771,52.485,52.4534,52.4613,88269.0
2017-08-30 14:20:00,66.4,66.41,66.39,66.4,106385.0,52.4613,52.4692,52.4534,52.4613,106385.0
2017-08-30 14:30:00,66.4,66.41,66.39,66.41,96546.0,52.4613,52.4692,52.4534,52.4692,96546.0
2017-08-30 14:40:00,66.41,66.42,66.38,66.4,83168.0,52.4692,52.4771,52.4455,52.4613,83168.0
2017-08-30 14:50:00,66.4,66.43,66.39,66.41,56855.0,52.4613,52.485,52.4534,52.4692,56855.0
2017-08-30 15:00:00,66.42,66.42,66.38,66.4,147413.0,52.4771,52.4771,52.4455,52.4613,147413.0
2017-08-30 15:10:00,66.39,66.41,66.39,66.4,168265.0,52.4534,52.4692,52.4534,52.4613,168265.0
2017-08-30 15:20:00,66.4,66.41,66.39,66.41,97183.0,52.4613,52.4692,52.4534,52.4692,97183.0
2017-08-30 15:30:00,66.41,66.41,66.36,66.37,216888.0,52.4692,52.4692,52.4297,52.4376,216888.0
2017-08-30 15:40:00,66.37,66.37,66.33,66.36,275686.0,52.4376,52.4376,52.406,52.4297,275686.0
2017-08-30 15:50:00,66.36,66.39,66.34,66.39,1646591.0,52.4297,52.4534,52.4139,52.4534,1646591.0
2017-08-31 09:30:00,66.65,66.71,66.63,66.71,349623.0,52.6588,52.7062,52.643,52.7062,349623.0
2017-08-31 09:40:00,66.7,66.72,66.67,66.69,724573.0,52.6983,52.7141,52.6746,52.6904,724573.0
2017-08-31 09:50:00,66.69,66.7,66.64,66.67,221775.0,52.6904,52.6983,52.6509,52.6746,221775.0
2017-08-31 10:00:00,66.67,66.74,66.66,66.73,452300.0,52.6746,52.7299,52.6667,52.722,452300.0
2017-08-31 10:10:00,66.73,66.77,66.72,66.74,223389.0,52.722,52.7536,52.7141,52.7299,223389.0
2017-08-31 10:20:00,66.74,66.76,66.71,66.74,138168.0,52.7299,52.7457,52.7062,52.7299,138168.0
2017-08-31 10:30:00,66.73,66.74,66.62,66.65,503123.0,52.722,52.7299,52.6351,52.6588,503123.0
2017-08-31 10:40:00,66.66,66.68,66.64,66.64,427498.0,52.6667,52.6825,52.6509,52.6509,427498.0
2017-08-31 10:50:00,66.63,66.78,66.63,66.76,629537.0,52.643,52.7615,52.643,52.7457,629537.0
2017-08-31 11:00:00,66.76,66.77,66.72,66.74,472440.0,52.7457,52.7536,52.7141,52.7299,472440.0
2017-08-31 11:10:00,66.74,66.76,66.73,66.75,314313.0,52.7299,52.7457,52.722,52.7378,314313.0
2017-08-31 11:20:00,66.74,66.75,66.7,66.73,710442.0,52.7299,52.7378,52.6983,52.722,710442.0
2017-08-31 11:30:00,66.73,66.75,66.66,66.7,490005.0,52.722,52.7378,52.6667,52.6983,490005.0
2017-08-31 11:40:00,66.7,66.8,66.69,66.76,416580.0,52.6983,52.7773,52.6904,52.7457,416580.0
2017-08-31 11:50:00,66.76,66.82,66.76,66.77,986895.0,52.7457,52.7931,52.7457,52.7536,986895.0
2017-08-31 12:00:00,66.77,66.8,66.76,66.8,232790.0,52.7536,52.7773,52.7457,52.7773,232790.0
2017-08-31 12:10:00,66.8,66.8,66.76,66.78,413070.0,52.7773,52.7773,52.7457,52.7615,413070.0
2017-08-31 12:20:00,66.78,66.81,66.78,66.81,113696.0,52.7615,52.7852,52.7615,52.7852,113696.0
2017-08-31 12:30:00,66.8,66.81,66.78,66.79,126706.0,52.7773,52.7852,52.7615,52.7694,126706.0
2017-08-31 12:40:00,66.8,66.8,66.76,66.76,128281.0,52.7773,52.7773,52.7457,52.7457,128281.0
2017-08-31 12:50:00,66.76,66.8,66.76,66.79,438536.0,52.7457,52.7773,52.7457,52.7694,438536.0
2017-08-31 13:00:00,66.8,66.81,66.78,66.81,133162.0,52.7773,52.7852,52.7615,52.7852,133162.0
2017-08-31 13:10:00,66.81,66.83,66.8,66.83,119255.0,52.7852,52.801,52.7773,52.801,119255.0
2017-08-31 13:20:00,66.83,66.83,66.81,66.82,37578.0,52.801,52.801,52.7852,52.7931,37578.0
2017-08-31 13:30:00,66.82,66.84,66.81,66.82,111012.0,52.7931,52.8089,52.7852,52.7931,111012.0
2017-08-31 13:40:00,66.81,66.85,66.81,66.83,186709.0,52.7852,52.8168,52.7852,52.801,186709.0
2017-08-31 13:50:00,66.83,66.87,66.83,66.87,198768.0,52.801,52.8326,52.801,52.8326,198768.0
2017-08-31 14:00:00,66.86,66.88,66.85,66.86,156818.0,52.8247,52.8405,52.8168,52.8247,156818.0
2017-08-31 14:10:00,66.87,66.89,66.87,66.88,95343.0,52.8326,52.8484,52.8326,52.8405,95343.0
2017-08-31 14:20:00,66.88,66.93,66.87,66.92,352073.0,52.8405,52.88,52.8326,52.8721,352073.0
2017-08-31 14:30:00,66.92,66.93,66.91,66.92,191004.0,52.8721,52.88,52.8642,52.8721,191004.0
2017-08-31 14:40:00,66.92,66.94,66.91,66.93,212555.0,52.8721,52.8879,52.8642,52.88,212555.0
2017-08-31 14:50:00,66.92,66.95,66.91,66.94,670598.0,52.8721,52.8958,52.8642,52.8879,670598.0
2017-08-31 15:00:00,66.94,66.95,66.9,66.9,453026.0,52.8879,52.8958,52.8563,52.8563,453026.0
2017-08-31 15:10:00,66.9,66.91,66.9,66.91,189511.0,52.8563,52.8642,52.8563,52.8642,189511.0
2017-08-31 15:20:00,66.91,66.93,66.9,66.91,310099.0,52.8642,52.88,52.8563,52.8642,310099.0
2017-08-31 15:30:00,66.91,66.95,66.91,66.94,532427.0,52.8642,52.8958,52.8642,52.8879,532427.0
2017-08-31 15:40:00,66.94,66.95,66.93,66.94,1275692.0,52.8879,52.8958,52.88,52.8879,1275692.0
2017-08-31 15:50:00,66.94,66.94,66.87,66.89,2760713.0,52.8879,52.8879,52.8326,52.8484,2760713.0
2017-09-01 09:30:00,67.15,67.17,67.1,67.11,516340.0,53.0538,53.0696,53.0143,53.0222,516340.0
2017-09-01 09:40:00,67.11,67.12,67.08,67.11,658955.0,53.0222,53.0301,52.9985,53.0222,658955.0
2017-09-01 09:50:00,67.1,67.1,67.03,67.03,659118.0,53.0143,53.0143,52.959,52.959,659118.0
2017-09-01 10:00:00,67.04,67.04,66.95,66.97,1162341.0,52.9669,52.9669,52.8958,52.9116,1162341.0
2017-09-01 10:10:00,66.97,67.03,66.97,67.03,372431.0,52.9116,52.959,52.9116,52.959,372431.0
2017-09-01 10:20:00,67.03,67.06,67.0,67.06,285714.0,52.959,52.9827,52.9353,52.9827,285714.0
2017-09-01 10:30:00,67.05,67.09,67.05,67.06,293116.0,52.9748,53.0064,52.9748,52.9827,293116.0
2017-09-01 10:40:00,67.06,67.1,67.04,67.1,194589.0,52.9827,53.0143,52.9669,53.0143,194589.0
2017-09-01 10:50:00,67.1,67.13,67.09,67.11,566460.0,53.0143,53.038,53.0064,53.0222,566460.0
2017-09-01 11:00:00,67.11,67.12,67.1,67.11,412517.0,53.0222,53.0301,53.0143,53.0222,412517.0
2017-09-01 11:10:00,67.11,67.12,67.07,67.07,334409.0,53.0222,53.0301,52.9906,52.9906,334409.0
2017-09-01 11:20:00,67.07,67.08,67.01,67.03,1456027.0,52.9906,52.9985,52.9432,52.959,1456027.0
2017-09-01 11:30:00,67.01,67.05,67.01,67.03,729850.0,52.9432,52.9748,52.9432,52.959,729850.0
2017-09-01 11:40:00,67.04,67.06,67.03,67.03,427315.0,52.9669,52.9827,52.959,52.959,427315.0
2017-09-01 11:50:00,67.04,67.08,67.03,67.06,258872.0,52.9669,52.9985,52.959,52.9827,258872.0
2017-09-01 12:00:00,67.06,67.08,67.05,67.08,82384.0,52.9827,52.9985,52.9748,52.9985,82384.0
2017-09-01 12:10:00,67.08,67.09,67.07,67.09,98440.0,52.9985,53.0064,52.9906,53.0064,98440.0
2017-09-01 12:20:00,67.09,67.12,67.08,67.09,181382.0,53.0064,53.0301,52.9985,53.0064,181382.0
2017-09-01 12:30:00,67.09,67.1,67.07,67.09,385785.0,53.0064,53.0143,52.9906,53.0064,385785.0
2017-09-01 12:40:00,67.09,67.1,67.07,67.08,70976.0,53.0064,53.0143,52.9906,52.9985,70976.0
2017-09-01 12:50:00,67.08,67.09,67.02,67.04,271053.0,52.9985,53.0064,52.9511,52.9669,271053.0
2017-09-01 13:00:00,67.04,67.07,67.03,67.06,189446.0,52.9669,52.9906,52.959,52.9827,189446.0
2017-09-01 13:10:00,67.05,67.08,67.04,67.07,61683.0,52.9748,52.9985,52.9669,52.9906,61683.0
2017-09-01 13:20:00,67.08,67.08,67.05,67.05,48067.0,52.9985,52.9985,52.9748,52.9748,48067.0
2017-09-01 13:30:00,67.06,67.07,67.05,67.06,61877.0,52.9827,52.9906,52.9748,52.9827,61877.0
2017-09-01 13:40:00,67.06,67.08,67.05,67.06,90338.0,52.9827,52.9985,52.9748,52.9827,90338.0
2017-09-01 13:50:00,67.07,67.08,67.06,67.07,39843.0,52.9906,52.9985,52.9827,52.9906,39843.0
2017-09-01 14:00:00,67.08,67.09,67.07,67.08,143475.0,52.9985,53.0064,52.9906,52.9985,143475.0
2017-09-01 14:10:00,67.08,67.09,67.06,67.06,103547.0,52.9985,53.0064,52.9827,52.9827,103547.0
2017-09-01 14:20:00,67.06,67.07,67.04,67.05,106093.0,52.9827,52.9906,52.9669,52.9748,106093.0
2017-09-01 14:30:00,67.04,67.05,67.02,67.03,479157.0,52.9669,52.9748,52.9511,52.959,479157.0
2017-09-01 14:40:00,67.03,67.05,67.02,67.04,141826.0,52.959,52.9748,52.9511,52.9669,141826.0
2017-09-01 14:50:00,67.04,67.05,67.03,67.05,96642.0,52.9669,52.9748,52.959,52.9748,96642.0
2017-09-01 15:00:00,67.04,67.05,67.04,67.05,61466.0,52.9669,52.9748,52.9669,52.9748,61466.0
2017-09-01 15:10:00,67.05,67.05,67.04,67.05,120771.0,52.9748,52.9748,52.9669,52.9748,120771.0
2017-09-01 15:20:00,67.05,67.07,67.04,67.07,177804.0,52.9748,52.9906,52.9669,52.9906,177804.0
2017-09-01 15:30:00,67.06,67.07,67.03,67.04,221797.0,52.9827,52.9906,52.959,52.9669,221797.0
2017-09-01 15:40:00,67.03,67.04,67.01,67.02,211522.0,52.959,52.9669,52.9432,52.9511,211522.0
2017-09-01 15:50:00,67.02,67.03,66.98,67.0,1618523.0,52.9511,52.959,52.9195,52.9353,1618523.0
2017-09-05 09:30:00,66.82,66.84,66.78,66.79,688995.0,52.7931,52.8089,52.7615,52.7694,688995.0
2017-09-05 09:40:00,66.8,66.82,66.77,66.81,432807.0,52.7773,52.7931,52.7536,52.7852,432807.0
2017-09-05 09:50:00,66.81,66.85,66.78,66.84,580702.0,52.7852,52.8168,52.7615,52.8089,580702.0
2017-09-05 10:00:00,66.83,66.9,66.83,66.88,338356.0,52.801,52.8563,52.801,52.8405,338356.0
2017-09-05 10:10:00,66.88,66.93,66.87,66.91,233055.0,52.8405,52.88,52.8326,52.8642,233055.0
2017-09-05 10:20:00,66.91,66.92,66.83,66.85,227748.0,52.8642,52.8721,52.801,52.8168,227748.0
2017-09-05 10:30:00,66.84,66.9,66.83,66.87,229556.0,52.8089,52.8563,52.801,52.8326,229556.0
2017-09-05 10:40:00,66.87,66.88,66.79,66.82,279914.0,52.8326,52.8405,52.7694,52.7931,279914.0
2017-09-05 10:50:00,66.82,66.84,66.79,66.81,204969.0,52.7931,52.8089,52.7694,52.7852,204969.0
2017-09-05 11:00:00,66.81,66.81,66.72,66.73,211487.0,52.7852,52.7852,52.7141,52.722,211487.0
2017-09-05 11:10:00,66.74,66.79,66.73,66.75,139425.0,52.7299,52.7694,52.722,52.7378,139425.0
2017-09-05 11:20:00,66.75,66.79,66.72,66.78,186501.0,52.7378,52.7694,52.7141,52.7615,186501.0
2017-09-05 11:30:00,66.78,66.8,66.75,66.77,192279.0,52.7615,52.7773,52.7378,52.7536,192279.0
2017-09-05 11:40:00,66.76,66.78,66.75,66.76,140407.0,52.7457,52.7615,52.7378,52.7457,140407.0
2017-09-05 11:50:00,66.76,66.77,66.73,66.77,142312.0,52.7457,52.7536,52.722,52.7536,142312.0
2017-09-05 12:00:00,66.76,66.76,66.59,66.59,484483.0,52.7457,52.7457,52.6114,52.6114,484483.0
2017-09-05 12:10:00,66.59,66.61,66.56,66.58,658464.0,52.6114,52.6272,52.5877,52.6035,658464.0
2017-09-05 12:20:00,66.58,66.6,66.55,66.55,225652.0,52.6035,52.6193,52.5798,52.5798,225652.0
2017-09-05 12:30:00,66.55,66.55,66.43,66.51,711711.0,52.5798,52.5798,52.485,52.5482,711711.0
2017-09-05 12:40:00,66.5,66.51,66.43,66.44,337800.0,52.5403,52.5482,52.485,52.4929,337800.0
2017-09-05 12:50:00,66.44,66.47,66.42,66.47,461305.0,52.4929,52.5166,52.4771,52.5166,461305.0
2017-09-05 13:00:00,66.46,66.46,66.36,66.36,356119.0,52.5087,52.5087,52.4297,52.4297,356119.0
2017-09-05 13:10:00,66.36,66.39,66.32,66.39,381810.0,52.4297,52.4534,52.3981,52.4534,381810.0
2017-09-05 13:20:00,66.39,66.42,66.38,66.39,294317.0,52.4534,52.4771,52.4455,52.4534,294317.0
2017-09-05 13:30:00,66.4,66.42,66.34,66.41,526399.0,52.4613,52.4771,52.4139,52.4692,526399.0
2017-09-05 13:40:00,66.42,66.45,66.41,66.43,406123.0,52.4771,52.5008,52.4692,52.485,406123.0
2017-09-05 13:50:00,66.43,66.48,66.42,66.46,421261.0,52.485,52.5245,52.4771,52.5087,421261.0
2017-09-05 14:00:00,66.45,66.52,66.45,66.52,234771.0,52.5008,52.5561,52.5008,52.5561,234771.0
2017-09-05 14:10:00,66.52,66.52,66.46,66.48,180955.0,52.5561,52.5561,52.5087,52.5245,180955.0
2017-09-05 14:20:00,66.48,66.58,66.48,66.56,707530.0,52.5245,52.6035,52.5245,52.5877,707530.0
2017-09-05 14:30:00,66.56,66.58,66.54,66.55,353228.0,52.5877,52.6035,52.5719,52.5798,353228.0
2017-09-05 14:40:00,66.55,66.57,66.53,66.55,331658.0,52.5798,52.5956,52.564,52.5798,331658.0
2017-09-05 14:50:00,66.55,66.55,66.51,66.54,229993.0,52.5798,52.5798,52.5482,52.5719,229993.0
2017-09-05 15:00:00,66.54,66.57,66.49,66.52,406170.0,52.5719,52.5956,52.5324,52.5561,406170.0
2017-09-05 15:10:00,66.53,66.56,66.52,66.55,376135.0,52.564,52.5877,52.5561,52.5798,376135.0
2017-09-05 15:20:00,66.56,66.57,66.52,66.56,758690.0,52.5877,52.5956,52.5561,52.5877,758690.0
2017-09-05 15:30:00,66.57,66.6,66.56,66.57,544330.0,52.5956,52.6193,52.5877,52.5956,544330.0
2017-09-05 15:40:00,66.58,66.58,66.53,66.54,599460.0,52.6035,52.6035,52.564,52.5719,599460.0
2017-09-05 15:50:00,66.55,66.58,66.52,66.55,2098678.0,52.5798,52.6035,52.5561,52.5798,2098678.0
2017-09-06 09:30:00,66.9,66.92,66.86,66.88,754721.0,52.8563,52.8721,52.8247,52.8405,754721.0
2017-09-06 09:40:00,66.88,66.89,66.83,66.84,517618.0,52.8405,52.8484,52.801,52.8089,517618.0
2017-09-06 09:50:00,66.84,66.86,66.82,66.85,556793.0,52.8089,52.8247,52.7931,52.8168,556793.0
2017-09-06 10:00:00,66.86,66.98,66.85,66.95,1333042.0,52.8247,52.9195,52.8168,52.8958,1333042.0
2017-09-06 10:10:00,66.96,66.97,66.86,66.86,438757.0,52.9037,52.9116,52.8247,52.8247,438757.0
2017-09-06 10:20:00,66.86,66.88,66.84,66.87,354239.0,52.8247,52.8405,52.8089,52.8326,354239.0
2017-09-06 10:30:00,66.88,66.91,66.85,66.89,379520.0,52.8405,52.8642,52.8168,52.8484,379520.0
2017-09-06 10:40:00,66.89,66.96,66.89,66.92,541202.0,52.8484,52.9037,52.8484,52.8721,541202.0
2017-09-06 10:50:00,66.93,67.0,66.91,67.0,190758.0,52.88,52.9353,52.8642,52.9353,190758.0
2017-09-06 11:00:00,67.0,67.02,66.96,66.96,336292.0,52.9353,52.9511,52.9037,52.9037,336292.0
2017-09-06 11:10:00,66.95,66.97,66.92,66.94,393038.0,52.8958,52.9116,52.8721,52.8879,393038.0
2017-09-06 11:20:00,66.94,66.99,66.93,66.97,659612.0,52.8879,52.9274,52.88,52.9116,659612.0
2017-09-06 11:30:00,66.97,67.01,66.94,67.0,450085.0,52.9116,52.9432,52.8879,52.9353,450085.0
2017-09-06 11:40:00,67.0,67.02,66.99,67.02,326815.0,52.9353,52.9511,52.9274,52.9511,326815.0
2017-09-06 11:50:00,67.01,67.04,67.0,67.02,270900.0,52.9432,52.9669,52.9353,52.9511,270900.0
2017-09-06 12:00:00,67.03,67.03,66.99,66.99,191426.0,52.959,52.959,52.9274,52.9274,191426.0
2017-09-06 12:10:00,67.0,67.04,66.97,67.04,917835.0,52.9353,52.9669,52.9116,52.9669,917835.0
2017-09-06 12:20:00,67.03,67.06,67.02,67.03,312153.0,52.959,52.9827,52.9511,52.959,312153.0
2017-09-06 12:30:00,67.03,67.03,66.98,66.99,196249.0,52.959,52.959,52.9195,52.9274,196249.0
2017-09-06 12:40:00,66.99,67.02,66.98,67.02,160379.0,52.9274,52.9511,52.9195,52.9511,160379.0
2017-09-06 12:50:00,67.02,67.03,66.98,67.01,433262.0,52.9511,52.959,52.9195,52.9432,433262.0
2017-09-06 13:00:00,67.0,67.04,67.0,67.02,296389.0,52.9353,52.9669,52.9353,52.9511,296389.0
2017-09-06 13:10:00,67.03,67.03,67.01,67.02,242639.0,52.959,52.959,52.9432,52.9511,242639.0
2017-09-06 13:20:00,67.03,67.04,67.01,67.02,211436.0,52.959,52.9669,52.9432,52.9511,211436.0
2017-09-06 13:30:00,67.03,67.06,67.02,67.05,196736.0,52.959,52.9827,52.9511,52.9748,196736.0
2017-09-06 13:40:00,67.05,67.08,67.04,67.08,393269.0,52.9748,52.9985,52.9669,52.9985,393269.0
2017-09-06 13:50:00,67.08,67.08,67.05,67.05,282457.0,52.9985,52.9985,52.9748,52.9748,282457.0
2017-09-06 14:00:00,67.05,67.07,67.03,67.07,365176.0,52.9748,52.9906,52.959,52.9906,365176.0
2017-09-06 14:10:00,67.07,67.1,67.06,67.08,144543.0,52.9906,53.0143,52.9827,52.9985,144543.0
2017-09-06 14:20:00,67.08,67.08,67.05,67.06,370989.0,52.9985,52.9985,52.9748,52.9827,370989.0
2017-09-06 14:30:00,67.06,67.07,67.05,67.07,189162.0,52.9827,52.9906,52.9748,52.9906,189162.0
2017-09-06 14:40:00,67.06,67.08,67.05,67.05,208900.0,52.9827,52.9985,52.9748,52.9748,208900.0
2017-09-06 14:50:00,67.06,67.06,67.01,67.02,306243.0,52.9827,52.9827,52.9432,52.9511,306243.0
2017-09-06 15:00:00,67.02,67.03,67.01,67.03,112046.0,52.9511,52.959,52.9432,52.959,112046.0
2017-09-06 15:10:00,67.02,67.05,67.02,67.05,281884.0,52.9511,52.9748,52.9511,52.9748,281884.0
2017-09-06 15:20:00,67.05,67.07,67.04,67.07,293169.0,52.9748,52.9906,52.9669,52.9906,293169.0
2017-09-06 15:30:00,67.07,67.07,67.03,67.03,551531.0,52.9906,52.9906,52.959,52.959,551531.0
2017-09-06 15:40:00,67.04,67.04,67.0,67.0,1591570.0,52.9669,52.9669,52.9353,52.9353,1591570.0
2017-09-06 15:50:00,67.0,67.0,66.94,66.96,2620055.0,52.9353,52.9353,52.8879,52.9037,2620055.0
2017-09-07 09:30:00,67.5,67.52,67.38,67.43,1430953.0,53.3304,53.3462,53.2356,53.2751,1430953.0
2017-09-07 09:40:00,67.44,67.48,67.39,67.39,500560.0,53.283,53.3146,53.2435,53.2435,500560.0
2017-09-07 09:50:00,67.4,67.46,67.38,67.44,351725.0,53.2514,53.2988,53.2356,53.283,351725.0
2017-09-07 10:00:00,67.43,67.44,67.36,67.39,989937.0,53.2751,53.283,53.2198,53.2435,989937.0
2017-09-07 10:10:00,67.4,67.41,67.35,67.39,236094.0,53.2514,53.2593,53.2118,53.2435,236094.0
2017-09-07 10:20:00,67.39,67.41,67.36,67.36,285112.0,53.2435,53.2593,53.2198,53.2198,285112.0
2017-09-07 10:30:00,67.36,67.41,67.35,67.39,557064.0,53.2198,53.2593,53.2118,53.2435,557064.0
2017-09-07 10:40:00,67.39,67.49,67.38,67.47,493443.0,53.2435,53.3225,53.2356,53.3067,493443.0
2017-09-07 10:50:00,67.48,67.5,67.47,67.49,333903.0,53.3146,53.3304,53.3067,53.3225,333903.0
2017-09-07 11:00:00,67.48,67.52,67.45,67.48,229231.0,53.3146,53.3462,53.2909,53.3146,229231.0
2017-09-07 11:10:00,67.48,67.51,67.48,67.5,244079.0,53.3146,53.3383,53.3146,53.3304,244079.0
2017-09-07 11:20:00,67.51,67.53,67.48,67.48,377088.0,53.3383,53.3541,53.3146,53.3146,377088.0
2017-09-07 11:30:00,67.48,67.52,67.46,67.52,504678.0,53.3146,53.3462,53.2988,53.3462,504678.0
2017-09-07 11:40:00,67.52,67.53,67.47,67.48,277039.0,53.3462,53.3541,53.3067,53.3146,277039.0
2017-09-07 11:50:00,67.48,67.49,67.44,67.44,254454.0,53.3146,53.3225,53.283,53.283,254454.0
2017-09-07 12:00:00,67.45,67.46,67.4,67.42,143248.0,53.2909,53.2988,53.2514,53.2672,143248.0
2017-09-07 12:10:00,67.43,67.43,67.4,67.42,161436.0,53.2751,53.2751,53.2514,53.2672,161436.0
2017-09-07 12:20:00,67.42,67.42,67.37,67.37,70588.0,53.2672,53.2672,53.2277,53.2277,70588.0
2017-09-07 12:30:00,67.38,67.4,67.36,67.37,176671.0,53.2356,53.2514,53.2198,53.2277,176671.0
2017-09-07 12:40:00,67.38,67.39,67.36,67.37,420189.0,53.2356,53.2435,53.2198,53.2277,420189.0
2017-09-07 12:50:00,67.37,67.38,67.33,67.35,256510.0,53.2277,53.2356,53.196,53.2118,256510.0
2017-09-07 13:00:00,67.36,67.39,67.35,67.38,101653.0,53.2198,53.2435,53.2118,53.2356,101653.0
2017-09-07 13:10:00,67.38,67.39,67.36,67.39,48391.0,53.2356,53.2435,53.2198,53.2435,48391.0
2017-09-07 13:20:00,67.38,67.4,67.38,67.4,102501.0,53.2356,53.2514,53.2356,53.2514,102501.0
2017-09-07 13:30:00,67.4,67.4,67.37,67.38,55675.0,53.2514,53.2514,53.2277,53.2356,55675.0
2017-09-07 13:40:00,67.38,67.41,67.36,67.4,140782.0,53.2356,53.2593,53.2198,53.2514,140782.0
2017-09-07 13:50:00,67.4,67.41,67.39,67.4,51349.0,53.2514,53.2593,53.2435,53.2514,51349.0
2017-09-07 14:00:00,67.4,67.41,67.39,67.41,76532.0,53.2514,53.2593,53.2435,53.2593,76532.0
2017-09-07 14:10:00,67.41,67.43,67.4,67.43,96029.0,53.2593,53.2751,53.2514,53.2751,96029.0
2017-09-07 14:20:00,67.42,67.43,67.4,67.41,67738.0,53.2672,53.2751,53.2514,53.2593,67738.0
2017-09-07 14:30:00,67.41,67.41,67.38,67.4,91556.0,53.2593,53.2593,53.2356,53.2514,91556.0
2017-09-07 14:40:00,67.39,67.39,67.37,67.39,73784.0,53.2435,53.2435,53.2277,53.2435,73784.0
2017-09-07 14:50:00,67.39,67.41,67.38,67.41,188654.0,53.2435,53.2593,53.2356,53.2593,188654.0
2017-09-07 15:00:00,67.42,67.42,67.4,67.42,155788.0,53.2672,53.2672,53.2514,53.2672,155788.0
2017-09-07 15:10:00,67.42,67.43,67.4,67.42,145401.0,53.2672,53.2751,53.2514,53.2672,145401.0
2017-09-07 15:20:00,67.43,67.43,67.4,67.43,205966.0,53.2751,53.2751,53.2514,53.2751,205966.0
2017-09-07 15:30:00,67.42,67.46,67.42,67.46,320882.0,53.2672,53.2988,53.2672,53.2988,320882.0
2017-09-07 15:40:00,67.46,67.49,67.45,67.49,365517.0,53.2988,53.3225,53.2909,53.3225,365517.0
2017-09-07 15:50:00,67.49,67.5,67.46,67.5,1808303.0,53.3225,53.3304,53.2988,53.3304,1808303.0
2017-09-08 09:30:00,67.66,67.67,67.61,67.66,443082.0,53.4568,53.4647,53.4173,53.4568,443082.0
2017-09-08 09:40:00,67.66,67.67,67.6,67.61,278893.0,53.4568,53.4647,53.4094,53.4173,278893.0
2017-09-08 09:50:00,67.61,67.64,67.6,67.63,219026.0,53.4173,53.441,53.4094,53.4331,219026.0
2017-09-08 10:00:00,67.63,67.68,67.63,67.67,119915.0,53.4331,53.4726,53.4331,53.4647,119915.0
2017-09-08 10:10:00,67.67,67.69,67.65,67.66,124764.0,53.4647,53.4805,53.4489,53.4568,124764.0
2017-09-08 10:20:00,67.66,67.66,67.6,67.61,288798.0,53.4568,53.4568,53.4094,53.4173,288798.0
2017-09-08 10:30:00,67.61,67.62,67.59,67.61,196300.0,53.4173,53.4252,53.4015,53.4173,196300.0
2017-09-08 10:40:00,67.61,67.63,67.59,67.59,157741.0,53.4173,53.4331,53.4015,53.4015,157741.0
2017-09-08 10:50:00,67.6,67.62,67.56,67.58,205766.0,53.4094,53.4252,53.3778,53.3936,205766.0
2017-09-08 11:00:00,67.59,67.66,67.58,67.62,187577.0,53.4015,53.4568,53.3936,53.4252,187577.0
2017-09-08 11:10:00,67.62,67.63,67.61,67.61,129844.0,53.4252,53.4331,53.4173,53.4173,129844.0
2017-09-08 11:20:00,67.61,67.64,67.6,67.64,237032.0,53.4173,53.441,53.4094,53.441,237032.0
2017-09-08 11:30:00,67.64,67.67,67.63,67.65,249342.0,53.441,53.4647,53.4331,53.4489,249342.0
2017-09-08 11:40:00,67.65,67.65,67.63,67.65,252308.0,53.4489,53.4489,53.4331,53.4489,252308.0
2017-09-08 11:50:00,67.65,67.66,67.63,67.65,200002.0,53.4489,53.4568,53.4331,53.4489,200002.0
2017-09-08 12:00:00,67.65,67.66,67.63,67.64,77097.0,53.4489,53.4568,53.4331,53.441,77097.0
2017-09-08 12:10:00,67.64,67.64,67.61,67.62,185284.0,53.441,53.441,53.4173,53.4252,185284.0
2017-09-08 12:20:00,67.63,67.63,67.6,67.63,381696.0,53.4331,53.4331,53.4094,53.4331,381696.0
2017-09-08 12:30:00,67.63,67.66,67.62,67.64,72067.0,53.4331,53.4568,53.4252,53.441,72067.0
2017-09-08 12:40:00,67.65,67.65,67.63,67.63,70736.0,53.4489,53.4489,53.4331,53.4331,70736.0
2017-09-08 12:50:00,67.63,67.64,67.58,67.59,176353.0,53.4331,53.441,53.3936,53.4015,176353.0
2017-09-08 13:00:00,67.59,67.6,67.59,67.6,37488.0,53.4015,53.4094,53.4015,53.4094,37488.0
2017-09-08 13:10:00,67.6,67.61,67.58,67.59,119552.0,53.4094,53.4173,53.3936,53.4015,119552.0
2017-09-08 13:20:00,67.58,67.59,67.56,67.56,265198.0,53.3936,53.4015,53.3778,53.3778,265198.0
2017-09-08 13:30:00,67.56,67.58,67.54,67.58,279451.0,53.3778,53.3936,53.362,53.3936,279451.0
2017-09-08 13:40:00,67.57,67.58,67.55,67.56,100134.0,53.3857,53.3936,53.3699,53.3778,100134.0
2017-09-08 13:50:00,67.56,67.59,67.56,67.59,126410.0,53.3778,53.4015,53.3778,53.4015,126410.0
2017-09-08 14:00:00,67.59,67.59,67.56,67.58,169824.0,53.4015,53.4015,53.3778,53.3936,169824.0
2017-09-08 14:10:00,67.57,67.6,67.57,67.59,512872.0,53.3857,53.4094,53.3857,53.4015,512872.0
2017-09-08 14:20:00,67.59,67.6,67.58,67.59,687531.0,53.4015,53.4094,53.3936,53.4015,687531.0
2017-09-08 14:30:00,67.59,67.62,67.58,67.61,452857.0,53.4015,53.4252,53.3936,53.4173,452857.0
2017-09-08 14:40:00,67.61,67.61,67.57,67.58,311715.0,53.4173,53.4173,53.3857,53.3936,311715.0
2017-09-08 14:50:00,67.57,67.59,67.57,67.58,54899.0,53.3857,53.4015,53.3857,53.3936,54899.0
2017-09-08 15:00:00,67.58,67.61,67.57,67.61,272871.0,53.3936,53.4173,53.3857,53.4173,272871.0
2017-09-08 15:10:00,67.61,67.62,67.56,67.57,245715.0,53.4173,53.4252,53.3778,53.3857,245715.0
2017-09-08 15:20:00,67.56,67.58,67.54,67.54,180256.0,53.3778,53.3936,53.362,53.362,180256.0
2017-09-08 15:30:00,67.54,67.55,67.52,67.54,362724.0,53.362,53.3699,53.3462,53.362,362724.0
2017-09-08 15:40:00,67.54,67.55,67.52,67.53,321157.0,53.362,53.3699,53.3462,53.3541,321157.0
2017-09-08 15:50:00,67.53,67.55,67.51,67.52,1918832.0,53.3541,53.3699,53.3383,53.3462,1918832.0
2017-09-11 09:30:00,67.96,68.0,67.95,68.0,666443.0,53.6938,53.7254,53.6859,53.7254,666443.0
2017-09-11 09:40:00,68.0,68.05,68.0,68.05,316163.0,53.7254,53.7649,53.7254,53.7649,316163.0
2017-09-11 09:50:00,68.05,68.1,68.04,68.07,306407.0,53.7649,53.8044,53.757,53.7807,306407.0
2017-09-11 10:00:00,68.06,68.1,68.06,68.1,66514.0,53.7728,53.8044,53.7728,53.8044,66514.0
2017-09-11 10:10:00,68.11,68.13,68.06,68.08,170143.0,53.8123,53.8281,53.7728,53.7886,170143.0
2017-09-11 10:20:00,68.08,68.11,68.04,68.05,236547.0,53.7886,53.8123,53.757,53.7649,236547.0
2017-09-11 10:30:00,68.05,68.09,68.04,68.05,592460.0,53.7649,53.7965,53.757,53.7649,592460.0
2017-09-11 10:40:00,68.05,68.07,68.04,68.05,154841.0,53.7649,53.7807,53.757,53.7649,154841.0
2017-09-11 10:50:00,68.05,68.06,68.02,68.03,183861.0,53.7649,53.7728,53.7412,53.7491,183861.0
2017-09-11 11:00:00,68.03,68.04,68.0,68.03,425484.0,53.7491,53.757,53.7254,53.7491,425484.0
2017-09-11 11:10:00,68.04,68.04,68.02,68.03,236410.0,53.757,53.757,53.7412,53.7491,236410.0
2017-09-11 11:20:00,68.04,68.05,67.99,68.0,260169.0,53.757,53.7649,53.7175,53.7254,260169.0
2017-09-11 11:30:00,68.0,68.05,67.99,68.04,247497.0,53.7254,53.7649,53.7175,53.757,247497.0
2017-09-11 11:40:00,68.04,68.08,68.03,68.06,139460.0,53.757,53.7886,53.7491,53.7728,139460.0
2017-09-11 11:50:00,68.06,68.07,68.03,68.06,143278.0,53.7728,53.7807,53.7491,53.7728,143278.0
2017-09-11 12:00:00,68.06,68.07,68.03,68.04,207243.0,53.7728,53.7807,53.7491,53.757,207243.0
2017-09-11 12:10:00,68.04,68.06,68.03,68.05,131965.0,53.757,53.7728,53.7491,53.7649,131965.0
2017-09-11 12:20:00,68.05,68.08,68.04,68.07,110548.0,53.7649,53.7886,53.757,53.7807,110548.0
2017-09-11 12:30:00,68.06,68.12,68.06,68.11,93165.0,53.7728,53.8202,53.7728,53.8123,93165.0
2017-09-11 12:40:00,68.12,68.15,68.11,68.14,84376.0,53.8202,53.8439,53.8123,53.836,84376.0
2017-09-11 12:50:00,68.14,68.15,68.12,68.15,212701.0,53.836,53.8439,53.8202,53.8439,212701.0
2017-09-11 13:00:00,68.15,68.16,68.1,68.12,225125.0,53.8439,53.8518,53.8044,53.8202,225125.0
2017-09-11 13:10:00,68.12,68.15,68.11,68.15,259126.0,53.8202,53.8439,53.8123,53.8439,259126.0
2017-09-11 13:20:00,68.14,68.15,68.12,68.12,602671.0,53.836,53.8439,53.8202,53.8202,602671.0
2017-09-11 13:30:00,68.12,68.13,68.1,68.12,296878.0,53.8202,53.8281,53.8044,53.8202,296878.0
2017-09-11 13:40:00,68.11,68.13,68.11,68.11,120589.0,53.8123,53.8281,53.8123,53.8123,120589.0
2017-09-11 13:50:00,68.11,68.11,68.08,68.11,178396.0,53.8123,53.8123,53.7886,53.8123,178396.0
2017-09-11 14:00:00,68.11,68.14,68.1,68.14,298580.0,53.8123,53.836,53.8044,53.836,298580.0
2017-09-11 14:10:00,68.14,68.14,68.1,68.12,127243.0,53.836,53.836,53.8044,53.8202,127243.0
2017-09-11 14:20:00,68.12,68.12,68.1,68.11,89849.0,53.8202,53.8202,53.8044,53.8123,89849.0
2017-09-11 14:30:00,68.11,68.13,68.1,68.12,78869.0,53.8123,53.8281,53.8044,53.8202,78869.0
2017-09-11 14:40:00,68.12,68.13,68.1,68.12,3265779.0,53.8202,53.8281,53.8044,53.8202,3265779.0
2017-09-11 14:50:00,68.12,68.13,68.08,68.09,331335.0,53.8202,53.8281,53.7886,53.7965,331335.0
2017-09-11 15:00:00,68.09,68.09,68.05,68.05,177543.0,53.7965,53.7965,53.7649,53.7649,177543.0
2017-09-11 15:10:00,68.06,68.07,68.05,68.06,146243.0,53.7728,53.7807,53.7649,53.7728,146243.0
2017-09-11 15:20:00,68.06,68.06,68.05,68.06,252288.0,53.7728,53.7728,53.7649,53.7728,252288.0
2017-09-11 15:30:00,68.05,68.06,68.04,68.06,386604.0,53.7649,53.7728,53.757,53.7728,386604.0
2017-09-11 15:40:00,68.05,68.06,68.03,68.06,333781.0,53.7649,53.7728,53.7491,53.7728,333781.0
2017-09-11 15:50:00,68.06,68.06,68.02,68.04,3151459.0,53.7728,53.7728,53.7412,53.757,3151459.0
2017-09-12 09:30:00,68.16,68.22,68.16,68.2,850124.0,53.8518,53.8992,53.8518,53.8834,850124.0
2017-09-12 09:40:00,68.2,68.23,68.19,68.19,528049.0,53.8834,53.9071,53.8755,53.8755,528049.0
2017-09-12 09:50:00,68.2,68.22,68.18,68.2,155483.0,53.8834,53.8992,53.8676,53.8834,155483.0
2017-09-12 10:00:00,68.2,68.26,68.2,68.25,181055.0,53.8834,53.9308,53.8834,53.9229,181055.0
2017-09-12 10:10:00,68.25,68.28,68.23,68.28,176155.0,53.9229,53.9466,53.9071,53.9466,176155.0
2017-09-12 10:20:00,68.27,68.28,68.19,68.19,180293.0,53.9387,53.9466,53.8755,53.8755,180293.0
2017-09-12 10:30:00,68.2,68.24,68.17,68.22,233833.0,53.8834,53.915,53.8597,53.8992,233833.0
2017-09-12 10:40:00,68.23,68.25,68.21,68.24,196807.0,53.9071,53.9229,53.8913,53.915,196807.0
2017-09-12 10:50:00,68.24,68.25,68.21,68.23,300035.0,53.915,53.9229,53.8913,53.9071,300035.0
2017-09-12 11:00:00,68.22,68.23,68.2,68.22,298418.0,53.8992,53.9071,53.8834,53.8992,298418.0
2017-09-12 11:10:00,68.22,68.25,68.22,68.23,206217.0,53.8992,53.9229,53.8992,53.9071,206217.0
2017-09-12 11:20:00,68.24,68.26,68.24,68.24,169378.0,53.915,53.9308,53.915,53.915,169378.0
2017-09-12 11:30:00,68.25,68.27,68.23,68.26,340225.0,53.9229,53.9387,53.9071,53.9308,340225.0
2017-09-12 11:40:00,68.26,68.27,68.24,68.25,179650.0,53.9308,53.9387,53.915,53.9229,179650.0
2017-09-12 11:50:00,68.26,68.28,68.24,68.27,194147.0,53.9308,53.9466,53.915,53.9387,194147.0
2017-09-12 12:00:00,68.27,68.28,68.25,68.26,90027.0,53.9387,53.9466,53.9229,53.9308,90027.0
2017-09-12 12:10:00,68.25,68.26,68.24,68.25,161386.0,53.9229,53.9308,53.915,53.9229,161386.0
2017-09-12 12:20:00,68.25,68.25,68.2,68.2,253913.0,53.9229,53.9229,53.8834,53.8834,253913.0
2017-09-12 12:30:00,68.2,68.26,68.2,68.25,133822.0,53.8834,53.9308,53.8834,53.9229,133822.0
2017-09-12 12:40:00,68.24,68.26,68.23,68.26,111542.0,53.915,53.9308,53.9071,53.9308,111542.0
2017-09-12 12:50:00,68.25,68.26,68.24,68.26,116652.0,53.9229,53.9308,53.915,53.9308,116652.0
2017-09-12 13:00:00,68.27,68.27,68.24,68.25,102044.0,53.9387,53.9387,53.915,53.9229,102044.0
2017-09-12 13:10:00,68.26,68.27,68.25,68.26,240983.0,53.9308,53.9387,53.9229,53.9308,240983.0
2017-09-12 13:20:00,68.26,68.27,68.24,68.26,115796.0,53.9308,53.9387,53.915,53.9308,115796.0
2017-09-12 13:30:00,68.26,68.27,68.25,68.27,36255.0,53.9308,53.9387,53.9229,53.9387,36255.0
2017-09-12 13:40:00,68.27,68.28,68.23,68.25,242881.0,53.9387,53.9466,53.9071,53.9229,242881.0
2017-09-12 13:50:00,68.25,68.26,68.22,68.23,261985.0,53.9229,53.9308,53.8992,53.9071,261985.0
2017-09-12 14:00:00,68.23,68.26,68.22,68.24,181568.0,53.9071,53.9308,53.8992,53.915,181568.0
2017-09-12 14:10:00,68.24,68.28,68.23,68.28,118783.0,53.915,53.9466,53.9071,53.9466,118783.0
2017-09-12 14:20:00,68.28,68.29,68.24,68.25,183575.0,53.9466,53.9545,53.915,53.9229,183575.0
2017-09-12 14:30:00,68.24,68.25,68.21,68.22,119044.0,53.915,53.9229,53.8913,53.8992,119044.0
2017-09-12 14:40:00,68.22,68.24,68.21,68.22,171222.0,53.8992,53.915,53.8913,53.8992,171222.0
2017-09-12 14:50:00,68.23,68.24,68.21,68.23,383927.0,53.9071,53.915,53.8913,53.9071,383927.0
2017-09-12 15:00:00,68.23,68.24,68.2,68.2,167059.0,53.9071,53.915,53.8834,53.8834,167059.0
2017-09-12 15:10:00,68.2,68.22,68.19,68.21,186155.0,53.8834,53.8992,53.8755,53.8913,186155.0
2017-09-12 15:20:00,68.21,68.22,68.19,68.19,200156.0,53.8913,53.8992,53.8755,53.8755,200156.0
2017-09-12 15:30:00,68.19,68.21,68.18,68.21,318100.0,53.8755,53.8913,53.8676,53.8913,318100.0
2017-09-12 15:40:00,68.21,68.23,68.2,68.22,361662.0,53.8913,53.9071,53.8834,53.8992,361662.0
2017-09-12 15:50:00,68.22,68.26,68.21,68.25,1802068.0,53.8992,53.9308,53.8913,53.9229,1802068.0
2017-09-13 09:30:00,68.11,68.15,68.08,68.11,354597.0,53.8123,53.8439,53.7886,53.8123,354597.0
2017-09-13 09:40:00,68.11,68.13,68.08,68.08,180140.0,53.8123,53.8281,53.7886,53.7886,180140.0
2017-09-13 09:50:00,68.08,68.13,68.08,68.1,172302.0,53.7886,53.8281,53.7886,53.8044,172302.0
2017-09-13 10:00:00,68.09,68.11,68.06,68.06,108148.0,53.7965,53.8123,53.7728,53.7728,108148.0
2017-09-13 10:10:00,68.06,68.07,68.04,68.06,273542.0,53.7728,53.7807,53.757,53.7728,273542.0
2017-09-13 10:20:00,68.05,68.07,68.04,68.05,145174.0,53.7649,53.7807,53.757,53.7649,145174.0
2017-09-13 10:30:00,68.05,68.07,68.0,68.03,201620.0,53.7649,53.7807,53.7254,53.7491,201620.0
2017-09-13 10:40:00,68.03,68.04,68.0,68.02,65941.0,53.7491,53.757,53.7254,53.7412,65941.0
2017-09-13 10:50:00,68.01,68.04,68.0,68.01,184824.0,53.7333,53.757,53.7254,53.7333,184824.0
2017-09-13 11:00:00,68.02,68.02,67.98,67.98,147775.0,53.7412,53.7412,53.7096,53.7096,147775.0
2017-09-13 11:10:00,67.98,67.99,67.96,67.96,155238.0,53.7096,53.7175,53.6938,53.6938,155238.0
2017-09-13 11:20:00,67.97,67.98,67.89,67.93,293821.0,53.7017,53.7096,53.6385,53.6701,293821.0
2017-09-13 11:30:00,67.92,67.93,67.82,67.83,279404.0,53.6622,53.6701,53.5832,53.5911,279404.0
2017-09-13 11:40:00,67.83,67.91,67.81,67.91,137118.0,53.5911,53.6543,53.5753,53.6543,137118.0
2017-09-13 11:50:00,67.9,67.91,67.87,67.89,136353.0,53.6464,53.6543,53.6227,53.6385,136353.0
2017-09-13 12:00:00,67.88,67.91,67.87,67.9,98755.0,53.6306,53.6543,53.6227,53.6464,98755.0
2017-09-13 12:10:00,67.9,67.9,67.87,67.87,249889.0,53.6464,53.6464,53.6227,53.6227,249889.0
2017-09-13 12:20:00,67.88,67.88,67.85,67.85,296554.0,53.6306,53.6306,53.6069,53.6069,296554.0
2017-09-13 12:30:00,67.85,67.86,67.83,67.84,98186.0,53.6069,53.6148,53.5911,53.599,98186.0
2017-09-13 12:40:00,67.85,67.87,67.84,67.86,132577.0,53.6069,53.6227,53.599,53.6148,132577.0
2017-09-13 12:50:00,67.86,67.87,67.83,67.84,161943.0,53.6148,53.6227,53.5911,53.599,161943.0
2017-09-13 13:00:00,67.84,67.9,67.83,67.88,470490.0,53.599,53.6464,53.5911,53.6306,470490.0
2017-09-13 13:10:00,67.87,67.91,67.86,67.91,107572.0,53.6227,53.6543,53.6148,53.6543,107572.0
2017-09-13 13:20:00,67.91,67.92,67.86,67.86,202134.0,53.6543,53.6622,53.6148,53.6148,202134.0
2017-09-13 13:30:00,67.87,67.91,67.86,67.9,674194.0,53.6227,53.6543,53.6148,53.6464,674194.0
2017-09-13 13:40:00,67.89,67.9,67.88,67.88,89750.0,53.6385,53.6464,53.6306,53.6306,89750.0
2017-09-13 13:50:00,67.89,67.89,67.84,67.87,454086.0,53.6385,53.6385,53.599,53.6227,454086.0
2017-09-13 14:00:00,67.87,67.87,67.85,67.87,277936.0,53.6227,53.6227,53.6069,53.6227,277936.0
2017-09-13 14:10:00,67.87,67.89,67.86,67.89,86669.0,53.6227,53.6385,53.6148,53.6385,86669.0
2017-09-13 14:20:00,67.89,67.89,67.86,67.87,129414.0,53.6385,53.6385,53.6148,53.6227,129414.0
2017-09-13 14:30:00,67.87,67.87,67.86,67.87,74280.0,53.6227,53.6227,53.6148,53.6227,74280.0
2017-09-13 14:40:00,67.87,67.88,67.86,67.88,222420.0,53.6227,53.6306,53.6148,53.6306,222420.0
2017-09-13 14:50:00,67.88,67.88,67.83,67.84,160488.0,53.6306,53.6306,53.5911,53.599,160488.0
2017-09-13 15:00:00,67.84,67.85,67.83,67.83,124111.0,53.599,53.6069,53.5911,53.5911,124111.0
2017-09-13 15:10:00,67.84,67.85,67.82,67.84,406299.0,53.599,53.6069,53.5832,53.599,406299.0
2017-09-13 15:20:00,67.84,67.86,67.83,67.85,217034.0,53.599,53.6148,53.5911,53.6069,217034.0
2017-09-13 15:30:00,67.85,67.87,67.85,67.86,117877.0,53.6069,53.6227,53.6069,53.6148,117877.0
2017-09-13 15:40:00,67.86,67.87,67.85,67.86,244618.0,53.6148,53.6227,53.6069,53.6148,244618.0
2017-09-13 15:50:00,67.86,67.89,67.85,67.87,1463543.0,53.6148,53.6385,53.6069,53.6227,1463543.0
2017-09-14 09:30:00,67.76,67.79,67.74,67.78,274997.0,53.5358,53.5595,53.52,53.5516,274997.0
2017-09-14 09:40:00,67.78,67.83,67.76,67.83,201774.0,53.5516,53.5911,53.5358,53.5911,201774.0
2017-09-14 09:50:00,67.83,67.84,67.79,67.83,408539.0,53.5911,53.599,53.5595,53.5911,408539.0
2017-09-14 10:00:00,67.82,67.84,67.8,67.83,127049.0,53.5832,53.599,53.5674,53.5911,127049.0
2017-09-14 10:10:00,67.83,67.85,67.81,67.84,167664.0,53.5911,53.6069,53.5753,53.599,167664.0
2017-09-14 10:20:00,67.84,67.86,67.82,67.84,149843.0,53.599,53.6148,53.5832,53.599,149843.0
2017-09-14 10:30:00,67.84,67.86,67.82,67.83,189520.0,53.599,53.6148,53.5832,53.5911,189520.0
2017-09-14 10:40:00,67.83,67.84,67.81,67.81,73710.0,53.5911,53.599,53.5753,53.5753,73710.0
2017-09-14 10:50:00,67.81,67.84,67.8,67.83,356020.0,53.5753,53.599,53.5674,53.5911,356020.0
2017-09-14 11:00:00,67.83,67.87,67.82,67.86,158271.0,53.5911,53.6227,53.5832,53.6148,158271.0
2017-09-14 11:10:00,67.86,67.9,67.86,67.86,108074.0,53.6148,53.6464,53.6148,53.6148,108074.0
2017-09-14 11:20:00,67.87,67.91,67.86,67.9,78897.0,53.6227,53.6543,53.6148,53.6464,78897.0
2017-09-14 11:30:00,67.91,67.93,67.89,67.91,236134.0,53.6543,53.6701,53.6385,53.6543,236134.0
2017-09-14 11:40:00,67.92,67.92,67.88,67.88,465064.0,53.6622,53.6622,53.6306,53.6306,465064.0
2017-09-14 11:50:00,67.88,67.92,67.87,67.9,137263.0,53.6306,53.6622,53.6227,53.6464,137263.0
2017-09-14 12:00:00,67.91,67.92,67.89,67.89,68212.0,53.6543,53.6622,53.6385,53.6385,68212.0
2017-09-14 12:10:00,67.9,67.9,67.87,67.89,71208.0,53.6464,53.6464,53.6227,53.6385,71208.0
2017-09-14 12:20:00,67.89,67.89,67.87,67.88,83282.0,53.6385,53.6385,53.6227,53.6306,83282.0
2017-09-14 12:30:00,67.88,67.89,67.87,67.88,69385.0,53.6306,53.6385,53.6227,53.6306,69385.0
2017-09-14 12:40:00,67.88,67.9,67.87,67.9,73322.0,53.6306,53.6464,53.6227,53.6464,73322.0
2017-09-14 12:50:00,67.9,67.91,67.9,67.9,55590.0,53.6464,53.6543,53.6464,53.6464,55590.0
2017-09-14 13:00:00,67.9,67.94,67.89,67.94,267024.0,53.6464,53.678,53.6385,53.678,267024.0
2017-09-14 13:10:00,67.94,67.95,67.92,67.94,222314.0,53.678,53.6859,53.6622,53.678,222314.0
2017-09-14 13:20:00,67.94,67.95,67.92,67.92,218299.0,53.678,53.6859,53.6622,53.6622,218299.0
2017-09-14 13:30:00,67.93,67.93,67.91,67.91,192294.0,53.6701,53.6701,53.6543,53.6543,192294.0
2017-09-14 13:40:00,67.92,67.97,67.91,67.96,233044.0,53.6622,53.7017,53.6543,53.6938,233044.0
2017-09-14 13:50:00,67.96,67.99,67.96,67.98,241141.0,53.6938,53.7175,53.6938,53.7096,241141.0
2017-09-14 14:00:00,67.97,67.99,67.96,67.98,266916.0,53.7017,53.7175,53.6938,53.7096,266916.0
2017-09-14 14:10:00,67.98,68.0,67.96,67.99,129893.0,53.7096,53.7254,53.6938,53.7175,129893.0
2017-09-14 14:20:00,67.99,68.0,67.98,67.98,262366.0,53.7175,53.7254,53.7096,53.7096,262366.0
2017-09-14 14:30:00,67.98,67.98,67.96,67.97,166788.0,53.7096,53.7096,53.6938,53.7017,166788.0
2017-09-14 14:40:00,67.97,68.0,67.96,67.99,148056.0,53.7017,53.7254,53.6938,53.7175,148056.0
2017-09-14 14:50:00,67.99,68.0,67.96,67.97,174863.0,53.7175,53.7254,53.6938,53.7017,174863.0
2017-09-14 15:00:00,67.97,67.98,67.95,67.95,226720.0,53.7017,53.7096,53.6859,53.6859,226720.0
2017-09-14 15:10:00,67.96,67.97,67.95,67.96,301690.0,53.6938,53.7017,53.6859,53.6938,301690.0
2017-09-14 15:20:00,67.97,67.99,67.95,67.99,239684.0,53.7017,53.7175,53.6859,53.7175,239684.0
2017-09-14 15:30:00,67.99,68.01,67.99,68.01,264667.0,53.7175,53.7333,53.7175,53.7333,264667.0
2017-09-14 15:40:00,68.01,68.01,67.96,67.97,658596.0,53.7333,53.7333,53.6938,53.7017,658596.0
2017-09-14 15:50:00,67.97,68.01,67.94,68.0,3403952.0,53.7017,53.7333,53.678,53.7254,3403952.0
2017-09-15 09:30:00,68.03,68.07,68.0,68.0,462573.0,53.7491,53.7807,53.7254,53.7254,462573.0
2017-09-15 09:40:00,68.0,68.05,67.96,68.05,443030.0,53.7254,53.7649,53.6938,53.7649,443030.0
2017-09-15 09:50:00,68.05,68.1,68.04,68.05,256688.0,53.7649,53.8044,53.757,53.7649,256688.0
2017-09-15 10:00:00,68.05,68.06,68.0,68.0,353532.0,53.7649,53.7728,53.7254,53.7254,353532.0
2017-09-15 10:10:00,68.0,68.01,67.96,68.01,115246.0,53.7254,53.7333,53.6938,53.7333,115246.0
2017-09-15 10:20:00,68.0,68.01,67.96,67.97,144467.0,53.7254,53.7333,53.6938,53.7017,144467.0
2017-09-15 10:30:00,67.97,68.02,67.96,68.02,188131.0,53.7017,53.7412,53.6938,53.7412,188131.0
2017-09-15 10:40:00,68.02,68.04,68.0,68.03,225892.0,53.7412,53.757,53.7254,53.7491,225892.0
2017-09-15 10:50:00,68.03,68.04,68.0,68.0,182231.0,53.7491,53.757,53.7254,53.7254,182231.0
2017-09-15 11:00:00,68.01,68.01,67.97,67.98,907102.0,53.7333,53.7333,53.7017,53.7096,907102.0
2017-09-15 11:10:00,67.98,68.02,67.97,67.98,317719.0,53.7096,53.7412,53.7017,53.7096,317719.0
2017-09-15 11:20:00,67.97,68.0,67.96,67.98,479781.0,53.7017,53.7254,53.6938,53.7096,479781.0
2017-09-15 11:30:00,67.98,68.01,67.96,67.97,504917.0,53.7096,53.7333,53.6938,53.7017,504917.0
2017-09-15 11:40:00,67.98,68.02,67.97,68.01,275922.0,53.7096,53.7412,53.7017,53.7333,275922.0
2017-09-15 11:50:00,68.02,68.03,68.01,68.02,91093.0,53.7412,53.7491,53.7333,53.7412,91093.0
2017-09-15 12:00:00,68.02,68.04,68.01,68.02,465578.0,53.7412,53.757,53.7333,53.7412,465578.0
2017-09-15 12:10:00,68.02,68.02,67.99,67.99,94066.0,53.7412,53.7412,53.7175,53.7175,94066.0
2017-09-15 12:20:00,68.0,68.0,67.97,68.0,113063.0,53.7254,53.7254,53.7017,53.7254,113063.0
2017-09-15 12:30:00,68.0,68.01,67.98,67.98,248871.0,53.7254,53.7333,53.7096,53.7096,248871.0
2017-09-15 12:40:00,67.98,67.99,67.96,67.99,135485.0,53.7096,53.7175,53.6938,53.7175,135485.0
2017-09-15 12:50:00,67.99,67.99,67.96,67.98,691717.0,53.7175,53.7175,53.6938,53.7096,691717.0
2017-09-15 13:00:00,67.98,67.98,67.96,67.96,294098.0,53.7096,53.7096,53.6938,53.6938,294098.0
2017-09-15 13:10:00,67.96,67.97,67.94,67.94,423620.0,53.6938,53.7017,53.678,53.678,423620.0
2017-09-15 13:20:00,67.95,67.96,67.94,67.95,169021.0,53.6859,53.6938,53.678,53.6859,169021.0
2017-09-15 13:30:00,67.96,67.97,67.95,67.97,166727.0,53.6938,53.7017,53.6859,53.7017,166727.0
2017-09-15 13:40:00,67.97,67.98,67.96,67.96,145758.0,53.7017,53.7096,53.6938,53.6938,145758.0
2017-09-15 13:50:00,67.97,67.98,67.96,67.97,205618.0,53.7017,53.7096,53.6938,53.7017,205618.0
2017-09-15 14:00:00,67.96,67.98,67.95,67.96,140915.0,53.6938,53.7096,53.6859,53.6938,140915.0
2017-09-15 14:10:00,67.96,67.97,67.94,67.96,124453.0,53.6938,53.7017,53.678,53.6938,124453.0
2017-09-15 14:20:00,67.97,67.97,67.96,67.96,99134.0,53.7017,53.7017,53.6938,53.6938,99134.0
2017-09-15 14:30:00,67.97,68.02,67.96,68.01,1891046.0,53.7017,53.7412,53.6938,53.7333,1891046.0
2017-09-15 14:40:00,68.02,68.02,68.01,68.01,328712.0,53.7412,53.7412,53.7333,53.7333,328712.0
2017-09-15 14:50:00,68.02,68.02,68.01,68.02,334483.0,53.7412,53.7412,53.7333,53.7412,334483.0
2017-09-15 15:00:00,68.02,68.03,68.01,68.01,258994.0,53.7412,53.7491,53.7333,53.7333,258994.0
2017-09-15 15:10:00,68.01,68.03,68.01,68.03,186131.0,53.7333,53.7491,53.7333,53.7491,186131.0
2017-09-15 15:20:00,68.03,68.04,68.02,68.03,135836.0,53.7491,53.757,53.7412,53.7491,135836.0
2017-09-15 15:30:00,68.03,68.05,68.03,68.05,278682.0,53.7491,53.7649,53.7491,53.7649,278682.0
2017-09-15 15:40:00,68.05,68.06,68.04,68.06,565625.0,53.7649,53.7728,53.757,53.7728,565625.0
2017-09-15 15:50:00,68.06,68.07,68.03,68.05,2957686.0,53.7728,53.7807,53.7491,53.7649,2957686.0
2017-09-18 09:30:00,68.22,68.27,68.2,68.27,302620.0,53.8992,53.9387,53.8834,53.9387,302620.0
2017-09-18 09:40:00,68.26,68.31,68.25,68.3,395156.0,53.9308,53.9703,53.9229,53.9624,395156.0
2017-09-18 09:50:00,68.29,68.32,68.29,68.32,158106.0,53.9545,53.9782,53.9545,53.9782,158106.0
2017-09-18 10:00:00,68.31,68.34,68.3,68.31,90984.0,53.9703,53.994,53.9624,53.9703,90984.0
2017-09-18 10:10:00,68.31,68.31,68.26,68.28,427367.0,53.9703,53.9703,53.9308,53.9466,427367.0
2017-09-18 10:20:00,68.27,68.28,68.25,68.25,127981.0,53.9387,53.9466,53.9229,53.9229,127981.0
2017-09-18 10:30:00,68.26,68.27,68.2,68.2,275494.0,53.9308,53.9387,53.8834,53.8834,275494.0
2017-09-18 10:40:00,68.2,68.22,68.19,68.2,396840.0,53.8834,53.8992,53.8755,53.8834,396840.0
2017-09-18 10:50:00,68.2,68.21,68.18,68.19,224632.0,53.8834,53.8913,53.8676,53.8755,224632.0
2017-09-18 11:00:00,68.19,68.21,68.16,68.18,295746.0,53.8755,53.8913,53.8518,53.8676,295746.0
2017-09-18 11:10:00,68.18,68.21,68.17,68.17,107493.0,53.8676,53.8913,53.8597,53.8597,107493.0
2017-09-18 11:20:00,68.17,68.21,68.16,68.21,195354.0,53.8597,53.8913,53.8518,53.8913,195354.0
2017-09-18 11:30:00,68.21,68.23,68.19,68.22,293051.0,53.8913,53.9071,53.8755,53.8992,293051.0
2017-09-18 11:40:00,68.22,68.22,68.18,68.19,131198.0,53.8992,53.8992,53.8676,53.8755,131198.0
2017-09-18 11:50:00,68.19,68.19,68.12,68.15,184720.0,53.8755,53.8755,53.8202,53.8439,184720.0
2017-09-18 12:00:00,68.14,68.16,68.1,68.12,106382.0,53.836,53.8518,53.8044,53.8202,106382.0
2017-09-18 12:10:00,68.12,68.12,68.09,68.1,123149.0,53.8202,53.8202,53.7965,53.8044,123149.0
2017-09-18 12:20:00,68.09,68.11,68.08,68.09,87350.0,53.7965,53.8123,53.7886,53.7965,87350.0
2017-09-18 12:30:00,68.1,68.12,68.09,68.12,72945.0,53.8044,53.8202,53.7965,53.8202,72945.0
2017-09-18 12:40:00,68.12,68.12,68.06,68.08,115820.0,53.8202,53.8202,53.7728,53.7886,115820.0
2017-09-18 12:50:00,68.09,68.11,68.08,68.11,45324.0,53.7965,53.8123,53.7886,53.8123,45324.0
2017-09-18 13:00:00,68.11,68.12,68.1,68.1,30040.0,53.8123,53.8202,53.8044,53.8044,30040.0
2017-09-18 13:10:00,68.11,68.12,68.1,68.12,48103.0,53.8123,53.8202,53.8044,53.8202,48103.0
2017-09-18 13:20:00,68.12,68.12,68.09,68.11,48475.0,53.8202,53.8202,53.7965,53.8123,48475.0
2017-09-18 13:30:00,68.12,68.12,68.1,68.12,100041.0,53.8202,53.8202,53.8044,53.8202,100041.0
2017-09-18 13:40:00,68.11,68.13,68.11,68.13,34487.0,53.8123,53.8281,53.8123,53.8281,34487.0
2017-09-18 13:50:00,68.13,68.15,68.11,68.11,116449.0,53.8281,53.8439,53.8123,53.8123,116449.0
2017-09-18 14:00:00,68.11,68.11,68.07,68.08,256429.0,53.8123,53.8123,53.7807,53.7886,256429.0
2017-09-18 14:10:00,68.08,68.09,68.03,68.03,134839.0,53.7886,53.7965,53.7491,53.7491,134839.0
2017-09-18 14:20:00,68.04,68.08,68.02,68.08,158710.0,53.757,53.7886,53.7412,53.7886,158710.0
2017-09-18 14:30:00,68.08,68.1,68.06,68.09,126835.0,53.7886,53.8044,53.7728,53.7965,126835.0
2017-09-18 14:40:00,68.09,68.12,68.09,68.11,447949.0,53.7965,53.8202,53.7965,53.8123,447949.0
2017-09-18 14:50:00,68.11,68.15,68.1,68.14,334294.0,53.8123,53.8439,53.8044,53.836,334294.0
2017-09-18 15:00:00,68.13,68.18,68.13,68.18,357785.0,53.8281,53.8676,53.8281,53.8676,357785.0
2017-09-18 15:10:00,68.17,68.18,68.17,68.17,367496.0,53.8597,53.8676,53.8597,53.8597,367496.0
2017-09-18 15:20:00,68.18,68.19,68.17,68.18,112705.0,53.8676,53.8755,53.8597,53.8676,112705.0
2017-09-18 15:30:00,68.18,68.19,68.16,68.18,142051.0,53.8676,53.8755,53.8518,53.8676,142051.0
2017-09-18 15:40:00,68.18,68.18,68.16,68.18,250133.0,53.8676,53.8676,53.8518,53.8676,250133.0
2017-09-18 15:50:00,68.18,68.2,68.12,68.14,1473917.0,53.8676,53.8834,53.8202,53.836,1473917.0
2017-09-19 09:30:00,68.43,68.44,68.38,68.39,287634.0,54.0651,54.073,54.0256,54.0335,287634.0
2017-09-19 09:40:00,68.39,68.4,68.37,68.4,443436.0,54.0335,54.0414,54.0177,54.0414,443436.0
2017-09-19 09:50:00,68.4,68.42,68.38,68.4,186653.0,54.0414,54.0572,54.0256,54.0414,186653.0
2017-09-19 10:00:00,68.4,68.41,68.37,68.38,350813.0,54.0414,54.0493,54.0177,54.0256,350813.0
2017-09-19 10:10:00,68.38,68.4,68.36,68.39,172928.0,54.0256,54.0414,54.0098,54.0335,172928.0
2017-09-19 10:20:00,68.39,68.42,68.37,68.38,267006.0,54.0335,54.0572,54.0177,54.0256,267006.0
2017-09-19 10:30:00,68.38,68.39,68.35,68.37,94257.0,54.0256,54.0335,54.0019,54.0177,94257.0
2017-09-19 10:40:00,68.37,68.37,68.33,68.35,138773.0,54.0177,54.0177,53.9861,54.0019,138773.0
2017-09-19 10:50:00,68.35,68.4,68.34,68.39,119700.0,54.0019,54.0414,53.994,54.0335,119700.0
2017-09-19 11:00:00,68.39,68.39,68.34,68.36,122812.0,54.0335,54.0335,53.994,54.0098,122812.0
2017-09-19 11:10:00,68.36,68.38,68.35,68.36,196509.0,54.0098,54.0256,54.0019,54.0098,196509.0
2017-09-19 11:20:00,68.35,68.37,68.34,68.35,121304.0,54.0019,54.0177,53.994,54.0019,121304.0
2017-09-19 11:30:00,68.36,68.38,68.34,68.37,123317.0,54.0098,54.0256,53.994,54.0177,123317.0
2017-09-19 11:40:00,68.37,68.39,68.36,68.39,156250.0,54.0177,54.0335,54.0098,54.0335,156250.0
2017-09-19 11:50:00,68.39,68.41,68.38,68.41,115572.0,54.0335,54.0493,54.0256,54.0493,115572.0
2017-09-19 12:00:00,68.4,68.42,68.39,68.41,101591.0,54.0414,54.0572,54.0335,54.0493,101591.0
2017-09-19 12:10:00,68.41,68.42,68.38,68.39,91018.0,54.0493,54.0572,54.0256,54.0335,91018.0
2017-09-19 12:20:00,68.39,68.4,68.36,68.37,107504.0,54.0335,54.0414,54.0098,54.0177,107504.0
2017-09-19 12:30:00,68.37,68.37,68.3,68.32,151704.0,54.0177,54.0177,53.9624,53.9782,151704.0
2017-09-19 12:40:00,68.32,68.32,68.29,68.31,91024.0,53.9782,53.9782,53.9545,53.9703,91024.0
2017-09-19 12:50:00,68.31,68.34,68.3,68.34,85844.0,53.9703,53.994,53.9624,53.994,85844.0
2017-09-19 13:00:00,68.34,68.36,68.33,68.36,73186.0,53.994,54.0098,53.9861,54.0098,73186.0
2017-09-19 13:10:00,68.36,68.36,68.35,68.36,42308.0,54.0098,54.0098,54.0019,54.0098,42308.0
2017-09-19 13:20:00,68.36,68.37,68.34,68.37,86177.0,54.0098,54.0177,53.994,54.0177,86177.0
2017-09-19 13:30:00,68.36,68.39,68.36,68.39,71409.0,54.0098,54.0335,54.0098,54.0335,71409.0
2017-09-19 13:40:00,68.39,68.4,68.37,68.4,82827.0,54.0335,54.0414,54.0177,54.0414,82827.0
2017-09-19 13:50:00,68.4,68.45,68.39,68.43,448309.0,54.0414,54.0809,54.0335,54.0651,448309.0
2017-09-19 14:00:00,68.44,68.49,68.42,68.48,185887.0,54.073,54.1125,54.0572,54.1046,185887.0
2017-09-19 14:10:00,68.48,68.49,68.46,68.48,283130.0,54.1046,54.1125,54.0888,54.1046,283130.0
2017-09-19 14:20:00,68.48,68.48,68.46,68.47,148415.0,54.1046,54.1046,54.0888,54.0967,148415.0
2017-09-19 14:30:00,68.47,68.48,68.46,68.48,96676.0,54.0967,54.1046,54.0888,54.1046,96676.0
2017-09-19 14:40:00,68.48,68.49,68.47,68.48,228202.0,54.1046,54.1125,54.0967,54.1046,228202.0
2017-09-19 14:50:00,68.48,68.49,68.46,68.47,119924.0,54.1046,54.1125,54.0888,54.0967,119924.0
2017-09-19 15:00:00,68.46,68.48,68.45,68.45,169647.0,54.0888,54.1046,54.0809,54.0809,169647.0
2017-09-19 15:10:00,68.45,68.46,68.44,68.46,174468.0,54.0809,54.0888,54.073,54.0888,174468.0
2017-09-19 15:20:00,68.46,68.47,68.45,68.46,161737.0,54.0888,54.0967,54.0809,54.0888,161737.0
2017-09-19 15:30:00,68.47,68.48,68.46,68.47,145062.0,54.0967,54.1046,54.0888,54.0967,145062.0
2017-09-19 15:40:00,68.47,68.48,68.46,68.46,425575.0,54.0967,54.1046,54.0888,54.0888,425575.0
2017-09-19 15:50:00,68.47,68.48,68.45,68.47,1589975.0,54.0967,54.1046,54.0809,54.0967,1589975.0
2017-09-20 09:30:00,68.49,68.52,68.48,68.5,300633.0,54.1125,54.1362,54.1046,54.1204,300633.0
2017-09-20 09:40:00,68.5,68.53,68.5,68.52,113614.0,54.1204,54.1441,54.1204,54.1362,113614.0
2017-09-20 09:50:00,68.52,68.52,68.45,68.48,100583.0,54.1362,54.1362,54.0809,54.1046,100583.0
2017-09-20 10:00:00,68.47,68.49,68.46,68.46,127339.0,54.0967,54.1125,54.0888,54.0888,127339.0
2017-09-20 10:10:00,68.46,68.47,68.43,68.47,91120.0,54.0888,54.0967,54.0651,54.0967,91120.0
2017-09-20 10:20:00,68.47,68.5,68.46,68.5,138833.0,54.0967,54.1204,54.0888,54.1204,138833.0
2017-09-20 10:30:00,68.5,68.53,68.48,68.52,94162.0,54.1204,54.1441,54.1046,54.1362,94162.0
2017-09-20 10:40:00,68.52,68.53,68.49,68.52,208192.0,54.1362,54.1441,54.1125,54.1362,208192.0
2017-09-20 10:50:00,68.52,68.53,68.48,68.5,106038.0,54.1362,54.1441,54.1046,54.1204,106038.0
2017-09-20 11:00:00,68.49,68.51,68.46,68.46,84092.0,54.1125,54.1283,54.0888,54.0888,84092.0
2017-09-20 11:10:00,68.47,68.49,68.46,68.47,93019.0,54.0967,54.1125,54.0888,54.0967,93019.0
2017-09-20 11:20:00,68.47,68.48,68.44,68.47,257532.0,54.0967,54.1046,54.073,54.0967,257532.0
2017-09-20 11:30:00,68.47,68.54,68.46,68.52,231126.0,54.0967,54.152,54.0888,54.1362,231126.0
2017-09-20 11:40:00,68.52,68.54,68.51,68.52,298630.0,54.1362,54.152,54.1283,54.1362,298630.0
2017-09-20 11:50:00,68.53,68.55,68.51,68.55,114625.0,54.1441,54.1599,54.1283,54.1599,114625.0
2017-09-20 12:00:00,68.55,68.56,68.54,68.55,127343.0,54.1599,54.1678,54.152,54.1599,127343.0
2017-09-20 12:10:00,68.55,68.57,68.54,68.56,54671.0,54.1599,54.1757,54.152,54.1678,54671.0
2017-09-20 12:20:00,68.56,68.58,68.56,68.58,477639.0,54.1678,54.1836,54.1678,54.1836,477639.0
2017-09-20 12:30:00,68.58,68.6,68.57,68.59,188434.0,54.1836,54.1994,54.1757,54.1915,188434.0
2017-09-20 12:40:00,68.6,68.61,68.59,68.6,159246.0,54.1994,54.2073,54.1915,54.1994,159246.0
2017-09-20 12:50:00,68.6,68.62,68.6,68.61,79429.0,54.1994,54.2153,54.1994,54.2073,79429.0
2017-09-20 13:00:00,68.61,68.61,68.58,68.59,85200.0,54.2073,54.2073,54.1836,54.1915,85200.0
2017-09-20 13:10:00,68.59,68.59,68.55,68.55,276240.0,54.1915,54.1915,54.1599,54.1599,276240.0
2017-09-20 13:20:00,68.56,68.57,68.55,68.57,81089.0,54.1678,54.1757,54.1599,54.1757,81089.0
2017-09-20 13:30:00,68.57,68.6,68.54,68.59,1934310.0,54.1757,54.1994,54.152,54.1915,1934310.0
2017-09-20 13:40:00,68.6,68.61,68.59,68.59,56564.0,54.1994,54.2073,54.1915,54.1915,56564.0
2017-09-20 13:50:00,68.6,68.63,68.59,68.61,245320.0,54.1994,54.2232,54.1915,54.2073,245320.0
2017-09-20 14:00:00,68.59,68.71,68.27,68.27,1200346.0,54.1915,54.2864,53.9387,53.9387,1200346.0
2017-09-20 14:10:00,68.27,68.38,68.22,68.23,594510.0,53.9387,54.0256,53.8992,53.9071,594510.0
2017-09-20 14:20:00,68.23,68.24,68.04,68.16,876873.0,53.9071,53.915,53.757,53.8518,876873.0
2017-09-20 14:30:00,68.16,68.17,68.0,68.08,770377.0,53.8518,53.8597,53.7254,53.7886,770377.0
2017-09-20 14:40:00,68.07,68.2,68.01,68.19,574496.0,53.7807,53.8834,53.7333,53.8755,574496.0
2017-09-20 14:50:00,68.2,68.26,68.17,68.2,336848.0,53.8834,53.9308,53.8597,53.8834,336848.0
2017-09-20 15:00:00,68.19,68.19,68.11,68.13,479936.0,53.8755,53.8755,53.8123,53.8281,479936.0
2017-09-20 15:10:00,68.13,68.21,68.13,68.2,301434.0,53.8281,53.8913,53.8281,53.8834,301434.0
2017-09-20 15:20:00,68.21,68.23,68.18,68.23,222065.0,53.8913,53.9071,53.8676,53.9071,222065.0
2017-09-20 15:30:00,68.23,68.31,68.23,68.28,205928.0,53.9071,53.9703,53.9071,53.9466,205928.0
2017-09-20 15:40:00,68.28,68.31,68.27,68.31,197647.0,53.9466,53.9703,53.9387,53.9703,197647.0
2017-09-20 15:50:00,68.31,68.37,68.31,68.33,1004281.0,53.9703,54.0177,53.9703,53.9861,1004281.0
2017-09-21 09:30:00,68.16,68.17,68.12,68.16,323609.0,53.8518,53.8597,53.8202,53.8518,323609.0
2017-09-21 09:40:00,68.15,68.21,68.14,68.16,322357.0,53.8439,53.8913,53.836,53.8518,322357.0
2017-09-21 09:50:00,68.17,68.17,68.09,68.13,123303.0,53.8597,53.8597,53.7965,53.8281,123303.0
2017-09-21 10:00:00,68.12,68.15,68.11,68.15,136433.0,53.8202,53.8439,53.8123,53.8439,136433.0
2017-09-21 10:10:00,68.15,68.16,68.12,68.14,268807.0,53.8439,53.8518,53.8202,53.836,268807.0
2017-09-21 10:20:00,68.14,68.17,68.1,68.16,97797.0,53.836,53.8597,53.8044,53.8518,97797.0
2017-09-21 10:30:00,68.17,68.17,68.13,68.15,145134.0,53.8597,53.8597,53.8281,53.8439,145134.0
2017-09-21 10:40:00,68.15,68.17,68.13,68.16,156233.0,53.8439,53.8597,53.8281,53.8518,156233.0
2017-09-21 10:50:00,68.16,68.19,68.14,68.17,179976.0,53.8518,53.8755,53.836,53.8597,179976.0
2017-09-21 11:00:00,68.17,68.21,68.16,68.2,126273.0,53.8597,53.8913,53.8518,53.8834,126273.0
2017-09-21 11:10:00,68.19,68.27,68.19,68.25,153982.0,53.8755,53.9387,53.8755,53.9229,153982.0
2017-09-21 11:20:00,68.25,68.27,68.2,68.21,492458.0,53.9229,53.9387,53.8834,53.8913,492458.0
2017-09-21 11:30:00,68.21,68.25,68.19,68.2,388430.0,53.8913,53.9229,53.8755,53.8834,388430.0
2017-09-21 11:40:00,68.2,68.25,68.19,68.25,268817.0,53.8834,53.9229,53.8755,53.9229,268817.0
2017-09-21 11:50:00,68.24,68.28,68.22,68.23,499943.0,53.915,53.9466,53.8992,53.9071,499943.0
2017-09-21 12:00:00,68.24,68.26,68.23,68.25,140108.0,53.915,53.9308,53.9071,53.9229,140108.0
2017-09-21 12:10:00,68.25,68.26,68.23,68.24,95818.0,53.9229,53.9308,53.9071,53.915,95818.0
2017-09-21 12:20:00,68.23,68.26,68.23,68.25,151901.0,53.9071,53.9308,53.9071,53.9229,151901.0
2017-09-21 12:30:00,68.25,68.26,68.23,68.23,95969.0,53.9229,53.9308,53.9071,53.9071,95969.0
2017-09-21 12:40:00,68.24,68.24,68.21,68.23,534178.0,53.915,53.915,53.8913,53.9071,534178.0
2017-09-21 12:50:00,68.23,68.25,68.22,68.22,186945.0,53.9071,53.9229,53.8992,53.8992,186945.0
2017-09-21 13:00:00,68.22,68.26,68.22,68.26,90273.0,53.8992,53.9308,53.8992,53.9308,90273.0
2017-09-21 13:10:00,68.26,68.27,68.24,68.26,86859.0,53.9308,53.9387,53.915,53.9308,86859.0
2017-09-21 13:20:00,68.26,68.27,68.23,68.23,145420.0,53.9308,53.9387,53.9071,53.9071,145420.0
2017-09-21 13:30:00,68.23,68.24,68.22,68.22,127619.0,53.9071,53.915,53.8992,53.8992,127619.0
2017-09-21 13:40:00,68.23,68.24,68.22,68.23,82604.0,53.9071,53.915,53.8992,53.9071,82604.0
2017-09-21 13:50:00,68.23,68.25,68.22,68.25,126947.0,53.9071,53.9229,53.8992,53.9229,126947.0
2017-09-21 14:00:00,68.25,68.26,68.23,68.24,216665.0,53.9229,53.9308,53.9071,53.915,216665.0
2017-09-21 14:10:00,68.24,68.25,68.24,68.24,123013.0,53.915,53.9229,53.915,53.915,123013.0
2017-09-21 14:20:00,68.24,68.25,68.22,68.24,257251.0,53.915,53.9229,53.8992,53.915,257251.0
2017-09-21 14:30:00,68.23,68.24,68.22,68.24,197203.0,53.9071,53.915,53.8992,53.915,197203.0
2017-09-21 14:40:00,68.23,68.24,68.2,68.22,275204.0,53.9071,53.915,53.8834,53.8992,275204.0
2017-09-21 14:50:00,68.21,68.23,68.2,68.23,199416.0,53.8913,53.9071,53.8834,53.9071,199416.0
2017-09-21 15:00:00,68.23,68.24,68.22,68.23,202037.0,53.9071,53.915,53.8992,53.9071,202037.0
2017-09-21 15:10:00,68.23,68.24,68.22,68.23,224506.0,53.9071,53.915,53.8992,53.9071,224506.0
2017-09-21 15:20:00,68.23,68.26,68.23,68.25,946878.0,53.9071,53.9308,53.9071,53.9229,946878.0
2017-09-21 15:30:00,68.25,68.28,68.25,68.28,126412.0,53.9229,53.9466,53.9229,53.9466,126412.0
2017-09-21 15:40:00,68.27,68.27,68.22,68.23,215764.0,53.9387,53.9387,53.8992,53.9071,215764.0
2017-09-21 15:50:00,68.23,68.23,68.18,68.19,1013617.0,53.9071,53.9071,53.8676,53.8755,1013617.0
2017-09-22 09:30:00,68.38,68.42,68.35,68.39,358274.0,54.0256,54.0572,54.0019,54.0335,358274.0
2017-09-22 09:40:00,68.4,68.43,68.36,68.43,110614.0,54.0414,54.0651,54.0098,54.0651,110614.0
2017-09-22 09:50:00,68.43,68.43,68.38,68.39,89921.0,54.0651,54.0651,54.0256,54.0335,89921.0
2017-09-22 10:00:00,68.38,68.46,68.38,68.45,130246.0,54.0256,54.0888,54.0256,54.0809,130246.0
2017-09-22 10:10:00,68.46,68.46,68.43,68.45,85363.0,54.0888,54.0888,54.0651,54.0809,85363.0
2017-09-22 10:20:00,68.45,68.49,68.45,68.48,124286.0,54.0809,54.1125,54.0809,54.1046,124286.0
2017-09-22 10:30:00,68.48,68.5,68.46,68.48,318988.0,54.1046,54.1204,54.0888,54.1046,318988.0
2017-09-22 10:40:00,68.47,68.5,68.43,68.44,322792.0,54.0967,54.1204,54.0651,54.073,322792.0
2017-09-22 10:50:00,68.44,68.45,68.4,68.42,223213.0,54.073,54.0809,54.0414,54.0572,223213.0
2017-09-22 11:00:00,68.41,68.45,68.4,68.41,260266.0,54.0493,54.0809,54.0414,54.0493,260266.0
2017-09-22 11:10:00,68.41,68.41,68.36,68.38,125938.0,54.0493,54.0493,54.0098,54.0256,125938.0
2017-09-22 11:20:00,68.38,68.41,68.36,68.38,258586.0,54.0256,54.0493,54.0098,54.0256,258586.0
2017-09-22 11:30:00,68.38,68.41,68.37,68.41,373435.0,54.0256,54.0493,54.0177,54.0493,373435.0
2017-09-22 11:40:00,68.4,68.42,68.39,68.41,67734.0,54.0414,54.0572,54.0335,54.0493,67734.0
2017-09-22 11:50:00,68.42,68.44,68.41,68.44,101488.0,54.0572,54.073,54.0493,54.073,101488.0
2017-09-22 12:00:00,68.43,68.44,68.39,68.4,154444.0,54.0651,54.073,54.0335,54.0414,154444.0
2017-09-22 12:10:00,68.4,68.41,68.39,68.39,73488.0,54.0414,54.0493,54.0335,54.0335,73488.0
2017-09-22 12:20:00,68.39,68.39,68.37,68.37,44870.0,54.0335,54.0335,54.0177,54.0177,44870.0
2017-09-22 12:30:00,68.37,68.39,68.36,68.38,58750.0,54.0177,54.0335,54.0098,54.0256,58750.0
2017-09-22 12:40:00,68.38,68.39,68.37,68.37,71608.0,54.0256,54.0335,54.0177,54.0177,71608.0
2017-09-22 12:50:00,68.36,68.37,68.33,68.34,137043.0,54.0098,54.0177,53.9861,53.994,137043.0
2017-09-22 13:00:00,68.34,68.36,68.33,68.35,35087.0,53.994,54.0098,53.9861,54.0019,35087.0
2017-09-22 13:10:00,68.34,68.35,68.32,68.33,63139.0,53.994,54.0019,53.9782,53.9861,63139.0
2017-09-22 13:20:00,68.33,68.35,68.32,68.34,61510.0,53.9861,54.0019,53.9782,53.994,61510.0
2017-09-22 13:30:00,68.35,68.37,68.34,68.35,196297.0,54.0019,54.0177,53.994,54.0019,196297.0
2017-09-22 13:40:00,68.36,68.37,68.35,68.36,78599.0,54.0098,54.0177,54.0019,54.0098,78599.0
2017-09-22 13:50:00,68.36,68.38,68.35,68.38,89663.0,54.0098,54.0256,54.0019,54.0256,89663.0
2017-09-22 14:00:00,68.38,68.4,68.36,68.39,99478.0,54.0256,54.0414,54.0098,54.0335,99478.0
2017-09-22 14:10:00,68.38,68.4,68.38,68.39,144863.0,54.0256,54.0414,54.0256,54.0335,144863.0
2017-09-22 14:20:00,68.38,68.39,68.37,68.38,40954.0,54.0256,54.0335,54.0177,54.0256,40954.0
2017-09-22 14:30:00,68.38,68.39,68.37,68.39,84425.0,54.0256,54.0335,54.0177,54.0335,84425.0
2017-09-22 14:40:00,68.39,68.39,68.37,68.39,108905.0,54.0335,54.0335,54.0177,54.0335,108905.0
2017-09-22 14:50:00,68.39,68.39,68.35,68.36,140414.0,54.0335,54.0335,54.0019,54.0098,140414.0
2017-09-22 15:00:00,68.36,68.38,68.36,68.37,113682.0,54.0098,54.0256,54.0098,54.0177,113682.0
2017-09-22 15:10:00,68.36,68.37,68.35,68.35,91584.0,54.0098,54.0177,54.0019,54.0019,91584.0
2017-09-22 15:20:00,68.35,68.36,68.34,68.34,52706.0,54.0019,54.0098,53.994,53.994,52706.0
2017-09-22 15:30:00,68.35,68.36,68.34,68.35,109608.0,54.0019,54.0098,53.994,54.0019,109608.0
2017-09-22 15:40:00,68.35,68.38,68.35,68.36,136876.0,54.0019,54.0256,54.0019,54.0098,136876.0
2017-09-22 15:50:00,68.37,68.39,68.36,68.38,1837651.0,54.0177,54.0335,54.0098,54.0256,1837651.0
2017-09-25 09:30:00,68.11,68.18,68.11,68.16,324858.0,53.8123,53.8676,53.8123,53.8518,324858.0
2017-09-25 09:40:00,68.16,68.22,68.15,68.2,204439.0,53.8518,53.8992,53.8439,53.8834,204439.0
2017-09-25 09:50:00,68.2,68.22,68.19,68.2,324409.0,53.8834,53.8992,53.8755,53.8834,324409.0
2017-09-25 10:00:00,68.21,68.26,68.19,68.26,141592.0,53.8913,53.9308,53.8755,53.9308,141592.0
2017-09-25 10:10:00,68.26,68.27,68.24,68.27,143581.0,53.9308,53.9387,53.915,53.9387,143581.0
2017-09-25 10:20:00,68.26,68.27,68.24,68.26,395726.0,53.9308,53.9387,53.915,53.9308,395726.0
2017-09-25 10:30:00,68.26,68.26,68.18,68.19,162590.0,53.9308,53.9308,53.8676,53.8755,162590.0
2017-09-25 10:40:00,68.19,68.21,68.15,68.16,164043.0,53.8755,53.8913,53.8439,53.8518,164043.0
2017-09-25 10:50:00,68.16,68.19,68.09,68.09,310222.0,53.8518,53.8755,53.7965,53.7965,310222.0
2017-09-25 11:00:00,68.1,68.11,68.01,68.08,425195.0,53.8044,53.8123,53.7333,53.7886,425195.0
2017-09-25 11:10:00,68.07,68.15,68.07,68.09,540330.0,53.7807,53.8439,53.7807,53.7965,540330.0
2017-09-25 11:20:00,68.09,68.12,68.05,68.12,613975.0,53.7965,53.8202,53.7649,53.8202,613975.0
2017-09-25 11:30:00,68.11,68.12,68.06,68.06,327389.0,53.8123,53.8202,53.7728,53.7728,327389.0
2017-09-25 11:40:00,68.06,68.09,68.0,68.03,349304.0,53.7728,53.7965,53.7254,53.7491,349304.0
2017-09-25 11:50:00,68.03,68.03,67.98,67.98,220721.0,53.7491,53.7491,53.7096,53.7096,220721.0
2017-09-25 12:00:00,67.98,68.0,67.93,67.95,365476.0,53.7096,53.7254,53.6701,53.6859,365476.0
2017-09-25 12:10:00,67.95,67.95,67.87,67.91,247061.0,53.6859,53.6859,53.6227,53.6543,247061.0
2017-09-25 12:20:00,67.9,67.97,67.87,67.96,254203.0,53.6464,53.7017,53.6227,53.6938,254203.0
2017-09-25 12:30:00,67.97,67.98,67.94,67.98,209244.0,53.7017,53.7096,53.678,53.7096,209244.0
2017-09-25 12:40:00,67.98,68.01,67.97,68.0,286837.0,53.7096,53.7333,53.7017,53.7254,286837.0
2017-09-25 12:50:00,67.99,68.03,67.99,68.02,158159.0,53.7175,53.7491,53.7175,53.7412,158159.0
2017-09-25 13:00:00,68.02,68.02,67.99,68.0,121355.0,53.7412,53.7412,53.7175,53.7254,121355.0
2017-09-25 13:10:00,68.0,68.02,68.0,68.01,112464.0,53.7254,53.7412,53.7254,53.7333,112464.0
2017-09-25 13:20:00,68.01,68.02,67.98,67.98,141011.0,53.7333,53.7412,53.7096,53.7096,141011.0
2017-09-25 13:30:00,67.98,68.04,67.97,68.04,234002.0,53.7096,53.757,53.7017,53.757,234002.0
2017-09-25 13:40:00,68.04,68.05,68.02,68.03,104073.0,53.757,53.7649,53.7412,53.7491,104073.0
2017-09-25 13:50:00,68.03,68.03,68.0,68.01,47096.0,53.7491,53.7491,53.7254,53.7333,47096.0
2017-09-25 14:00:00,68.01,68.03,68.0,68.02,88388.0,53.7333,53.7491,53.7254,53.7412,88388.0
2017-09-25 14:10:00,68.01,68.02,68.0,68.01,155527.0,53.7333,53.7412,53.7254,53.7333,155527.0
2017-09-25 14:20:00,68.01,68.01,67.98,67.98,193920.0,53.7333,53.7333,53.7096,53.7096,193920.0
2017-09-25 14:30:00,67.98,67.99,67.96,67.97,206334.0,53.7096,53.7175,53.6938,53.7017,206334.0
2017-09-25 14:40:00,67.96,67.98,67.96,67.97,188285.0,53.6938,53.7096,53.6938,53.7017,188285.0
2017-09-25 14:50:00,67.97,68.01,67.96,68.0,146974.0,53.7017,53.7333,53.6938,53.7254,146974.0
2017-09-25 15:00:00,68.0,68.01,67.99,68.01,188633.0,53.7254,53.7333,53.7175,53.7333,188633.0
2017-09-25 15:10:00,68.01,68.04,68.0,68.03,242084.0,53.7333,53.757,53.7254,53.7491,242084.0
2017-09-25 15:20:00,68.02,68.06,68.02,68.04,167751.0,53.7412,53.7728,53.7412,53.757,167751.0
2017-09-25 15:30:00,68.03,68.05,68.02,68.03,164062.0,53.7491,53.7649,53.7412,53.7491,164062.0
2017-09-25 15:40:00,68.04,68.06,68.02,68.06,221937.0,53.757,53.7728,53.7412,53.7728,221937.0
2017-09-25 15:50:00,68.06,68.06,68.0,68.01,1845133.0,53.7728,53.7728,53.7254,53.7333,1845133.0
2017-09-26 09:30:00,67.89,67.94,67.88,67.94,258427.0,53.6385,53.678,53.6306,53.678,258427.0
2017-09-26 09:40:00,67.94,67.94,67.87,67.9,251654.0,53.678,53.678,53.6227,53.6464,251654.0
2017-09-26 09:50:00,67.89,67.94,67.85,67.86,464422.0,53.6385,53.678,53.6069,53.6148,464422.0
2017-09-26 10:00:00,67.86,67.9,67.85,67.89,343040.0,53.6148,53.6464,53.6069,53.6385,343040.0
2017-09-26 10:10:00,67.89,67.9,67.87,67.88,337434.0,53.6385,53.6464,53.6227,53.6306,337434.0
2017-09-26 10:20:00,67.88,67.88,67.83,67.83,229234.0,53.6306,53.6306,53.5911,53.5911,229234.0
2017-09-26 10:30:00,67.84,67.85,67.8,67.83,545399.0,53.599,53.6069,53.5674,53.5911,545399.0
2017-09-26 10:40:00,67.83,67.85,67.79,67.79,299826.0,53.5911,53.6069,53.5595,53.5595,299826.0
2017-09-26 10:50:00,67.8,67.8,67.75,67.77,515054.0,53.5674,53.5674,53.5279,53.5437,515054.0
2017-09-26 11:00:00,67.77,67.77,67.73,67.75,425493.0,53.5437,53.5437,53.5121,53.5279,425493.0
2017-09-26 11:10:00,67.75,67.75,67.72,67.73,429701.0,53.5279,53.5279,53.5042,53.5121,429701.0
2017-09-26 11:20:00,67.73,67.75,67.67,67.7,769184.0,53.5121,53.5279,53.4647,53.4884,769184.0
2017-09-26 11:30:00,67.71,67.73,67.67,67.73,520719.0,53.4963,53.5121,53.4647,53.5121,520719.0
2017-09-26 11:40:00,67.72,67.73,67.69,67.7,393715.0,53.5042,53.5121,53.4805,53.4884,393715.0
2017-09-26 11:50:00,67.7,67.71,67.67,67.71,513628.0,53.4884,53.4963,53.4647,53.4963,513628.0
2017-09-26 12:00:00,67.71,67.74,67.7,67.7,373001.0,53.4963,53.52,53.4884,53.4884,373001.0
2017-09-26 12:10:00,67.7,67.72,67.69,67.72,279656.0,53.4884,53.5042,53.4805,53.5042,279656.0
2017-09-26 12:20:00,67.72,67.75,67.71,67.75,242049.0,53.5042,53.5279,53.4963,53.5279,242049.0
2017-09-26 12:30:00,67.75,67.8,67.65,67.67,1458280.0,53.5279,53.5674,53.4489,53.4647,1458280.0
2017-09-26 12:40:00,67.67,67.75,67.64,67.75,398669.0,53.4647,53.5279,53.441,53.5279,398669.0
2017-09-26 12:50:00,67.75,67.78,67.74,67.75,393774.0,53.5279,53.5516,53.52,53.5279,393774.0
2017-09-26 13:00:00,67.76,67.81,67.75,67.81,387542.0,53.5358,53.5753,53.5279,53.5753,387542.0
2017-09-26 13:10:00,67.8,67.82,67.79,67.81,446028.0,53.5674,53.5832,53.5595,53.5753,446028.0
2017-09-26 13:20:00,67.81,67.86,67.8,67.84,256548.0,53.5753,53.6148,53.5674,53.599,256548.0
2017-09-26 13:30:00,67.84,67.85,67.83,67.84,358611.0,53.599,53.6069,53.5911,53.599,358611.0
2017-09-26 13:40:00,67.85,67.88,67.84,67.85,318897.0,53.6069,53.6306,53.599,53.6069,318897.0
2017-09-26 13:50:00,67.84,67.9,67.84,67.9,398853.0,53.599,53.6464,53.599,53.6464,398853.0
2017-09-26 14:00:00,67.9,67.9,67.86,67.87,222381.0,53.6464,53.6464,53.6148,53.6227,222381.0
2017-09-26 14:10:00,67.87,67.88,67.85,67.86,306417.0,53.6227,53.6306,53.6069,53.6148,306417.0
2017-09-26 14:20:00,67.86,67.87,67.84,67.86,243097.0,53.6148,53.6227,53.599,53.6148,243097.0
2017-09-26 14:30:00,67.86,67.86,67.83,67.84,256720.0,53.6148,53.6148,53.5911,53.599,256720.0
2017-09-26 14:40:00,67.84,67.85,67.82,67.84,238934.0,53.599,53.6069,53.5832,53.599,238934.0
2017-09-26 14:50:00,67.84,67.86,67.83,67.86,115441.0,53.599,53.6148,53.5911,53.6148,115441.0
2017-09-26 15:00:00,67.85,67.86,67.84,67.86,106750.0,53.6069,53.6148,53.599,53.6148,106750.0
2017-09-26 15:10:00,67.86,67.87,67.85,67.87,133869.0,53.6148,53.6227,53.6069,53.6227,133869.0
2017-09-26 15:20:00,67.87,67.87,67.84,67.84,174978.0,53.6227,53.6227,53.599,53.599,174978.0
2017-09-26 15:30:00,67.84,67.86,67.83,67.85,150241.0,53.599,53.6148,53.5911,53.6069,150241.0
2017-09-26 15:40:00,67.85,67.86,67.82,67.84,249876.0,53.6069,53.6148,53.5832,53.599,249876.0
2017-09-26 15:50:00,67.83,67.86,67.83,67.84,1698228.0,53.5911,53.6148,53.5911,53.599,1698228.0
2017-09-27 09:30:00,67.76,67.82,67.75,67.79,433868.0,53.5358,53.5832,53.5279,53.5595,433868.0
2017-09-27 09:40:00,67.79,67.81,67.78,67.79,195354.0,53.5595,53.5753,53.5516,53.5595,195354.0
2017-09-27 09:50:00,67.79,67.82,67.77,67.78,303910.0,53.5595,53.5832,53.5437,53.5516,303910.0
2017-09-27 10:00:00,67.78,67.8,67.76,67.79,204164.0,53.5516,53.5674,53.5358,53.5595,204164.0
2017-09-27 10:10:00,67.79,67.85,67.78,67.84,211474.0,53.5595,53.6069,53.5516,53.599,211474.0
2017-09-27 10:20:00,67.84,67.85,67.78,67.79,108449.0,53.599,53.6069,53.5516,53.5595,108449.0
2017-09-27 10:30:00,67.8,67.8,67.75,67.77,368282.0,53.5674,53.5674,53.5279,53.5437,368282.0
2017-09-27 10:40:00,67.76,67.79,67.75,67.78,149849.0,53.5358,53.5595,53.5279,53.5516,149849.0
2017-09-27 10:50:00,67.78,67.78,67.74,67.75,301762.0,53.5516,53.5516,53.52,53.5279,301762.0
2017-09-27 11:00:00,67.74,67.77,67.72,67.76,1745794.0,53.52,53.5437,53.5042,53.5358,1745794.0
2017-09-27 11:10:00,67.76,67.79,67.75,67.78,364581.0,53.5358,53.5595,53.5279,53.5516,364581.0
2017-09-27 11:20:00,67.78,67.82,67.77,67.81,252189.0,53.5516,53.5832,53.5437,53.5753,252189.0
2017-09-27 11:30:00,67.81,67.83,67.79,67.81,675046.0,53.5753,53.5911,53.5595,53.5753,675046.0
2017-09-27 11:40:00,67.8,67.81,67.76,67.77,255190.0,53.5674,53.5753,53.5358,53.5437,255190.0
2017-09-27 11:50:00,67.77,67.78,67.76,67.77,68554.0,53.5437,53.5516,53.5358,53.5437,68554.0
2017-09-27 12:00:00,67.78,67.8,67.76,67.8,260454.0,53.5516,53.5674,53.5358,53.5674,260454.0
2017-09-27 12:10:00,67.79,67.82,67.79,67.8,86534.0,53.5595,53.5832,53.5595,53.5674,86534.0
2017-09-27 12:20:00,67.81,67.87,67.79,67.86,451101.0,53.5753,53.6227,53.5595,53.6148,451101.0
2017-09-27 12:30:00,67.85,67.87,67.83,67.84,168017.0,53.6069,53.6227,53.5911,53.599,168017.0
2017-09-27 12:40:00,67.84,67.84,67.82,67.82,240774.0,53.599,53.599,53.5832,53.5832,240774.0
2017-09-27 12:50:00,67.83,67.86,67.82,67.86,61320.0,53.5911,53.6148,53.5832,53.6148,61320.0
2017-09-27 13:00:00,67.85,67.87,67.83,67.87,59618.0,53.6069,53.6227,53.5911,53.6227,59618.0
2017-09-27 13:10:00,67.87,67.89,67.85,67.86,173713.0,53.6227,53.6385,53.6069,53.6148,173713.0
2017-09-27 13:20:00,67.86,67.87,67.85,67.87,187327.0,53.6148,53.6227,53.6069,53.6227,187327.0
2017-09-27 13:30:00,67.87,67.91,67.87,67.91,312630.0,53.6227,53.6543,53.6227,53.6543,312630.0
2017-09-27 13:40:00,67.91,67.93,67.89,67.9,417228.0,53.6543,53.6701,53.6385,53.6464,417228.0
2017-09-27 13:50:00,67.89,67.93,67.89,67.92,268778.0,53.6385,53.6701,53.6385,53.6622,268778.0
2017-09-27 14:00:00,67.92,67.96,67.91,67.92,364747.0,53.6622,53.6938,53.6543,53.6622,364747.0
2017-09-27 14:10:00,67.92,67.96,67.92,67.95,275993.0,53.6622,53.6938,53.6622,53.6859,275993.0
2017-09-27 14:20:00,67.95,67.97,67.95,67.96,125391.0,53.6859,53.7017,53.6859,53.6938,125391.0
2017-09-27 14:30:00,67.95,67.98,67.95,67.97,183584.0,53.6859,53.7096,53.6859,53.7017,183584.0
2017-09-27 14:40:00,67.98,67.98,67.96,67.96,53936.0,53.7096,53.7096,53.6938,53.6938,53936.0
2017-09-27 14:50:00,67.97,68.0,67.96,67.97,126636.0,53.7017,53.7254,53.6938,53.7017,126636.0
2017-09-27 15:00:00,67.97,67.97,67.94,67.97,271339.0,53.7017,53.7017,53.678,53.7017,271339.0
2017-09-27 15:10:00,67.97,67.98,67.94,67.97,150826.0,53.7017,53.7096,53.678,53.7017,150826.0
2017-09-27 15:20:00,67.97,67.99,67.95,67.96,242489.0,53.7017,53.7175,53.6859,53.6938,242489.0
2017-09-27 15:30:00,67.97,67.99,67.95,67.98,170217.0,53.7017,53.7175,53.6859,53.7096,170217.0
2017-09-27 15:40:00,67.98,67.98,67.93,67.95,521459.0,53.7096,53.7096,53.6701,53.6859,521459.0
2017-09-27 15:50:00,67.95,67.95,67.9,67.91,1930562.0,53.6859,53.6859,53.6464,53.6543,1930562.0
2017-09-28 09:30:00,67.9,67.98,67.9,67.97,222791.0,53.6464,53.7096,53.6464,53.7017,222791.0
2017-09-28 09:40:00,67.97,68.01,67.96,68.0,263300.0,53.7017,53.7333,53.6938,53.7254,263300.0
2017-09-28 09:50:00,68.0,68.02,67.98,67.99,255197.0,53.7254,53.7412,53.7096,53.7175,255197.0
2017-09-28 10:00:00,67.98,68.03,67.98,68.02,142044.0,53.7096,53.7491,53.7096,53.7412,142044.0
2017-09-28 10:10:00,68.01,68.03,67.96,67.99,261619.0,53.7333,53.7491,53.6938,53.7175,261619.0
2017-09-28 10:20:00,67.98,68.01,67.95,67.98,137159.0,53.7096,53.7333,53.6859,53.7096,137159.0
2017-09-28 10:30:00,67.97,67.98,67.95,67.98,198745.0,53.7017,53.7096,53.6859,53.7096,198745.0
2017-09-28 10:40:00,67.98,68.02,67.97,68.0,704493.0,53.7096,53.7412,53.7017,53.7254,704493.0
2017-09-28 10:50:00,67.99,68.03,67.99,68.0,197258.0,53.7175,53.7491,53.7175,53.7254,197258.0
2017-09-28 11:00:00,68.0,68.03,67.98,68.03,233548.0,53.7254,53.7491,53.7096,53.7491,233548.0
2017-09-28 11:10:00,68.02,68.04,67.99,68.02,95796.0,53.7412,53.757,53.7175,53.7412,95796.0
2017-09-28 11:20:00,68.02,68.05,68.01,68.05,276120.0,53.7412,53.7649,53.7333,53.7649,276120.0
2017-09-28 11:30:00,68.05,68.06,68.02,68.06,225406.0,53.7649,53.7728,53.7412,53.7728,225406.0
2017-09-28 11:40:00,68.06,68.08,68.05,68.06,324005.0,53.7728,53.7886,53.7649,53.7728,324005.0
2017-09-28 11:50:00,68.05,68.06,68.02,68.03,148855.0,53.7649,53.7728,53.7412,53.7491,148855.0
2017-09-28 12:00:00,68.02,68.05,68.01,68.04,117790.0,53.7412,53.7649,53.7333,53.757,117790.0
2017-09-28 12:10:00,68.04,68.08,68.03,68.07,156812.0,53.757,53.7886,53.7491,53.7807,156812.0
2017-09-28 12:20:00,68.07,68.08,68.05,68.06,119563.0,53.7807,53.7886,53.7649,53.7728,119563.0
2017-09-28 12:30:00,68.06,68.07,68.05,68.07,209102.0,53.7728,53.7807,53.7649,53.7807,209102.0
2017-09-28 12:40:00,68.06,68.09,68.05,68.09,85589.0,53.7728,53.7965,53.7649,53.7965,85589.0
2017-09-28 12:50:00,68.09,68.11,68.08,68.1,93775.0,53.7965,53.8123,53.7886,53.8044,93775.0
2017-09-28 13:00:00,68.1,68.12,68.09,68.11,123835.0,53.8044,53.8202,53.7965,53.8123,123835.0
2017-09-28 13:10:00,68.11,68.11,68.1,68.11,44161.0,53.8123,53.8123,53.8044,53.8123,44161.0
2017-09-28 13:20:00,68.11,68.13,68.1,68.12,161693.0,53.8123,53.8281,53.8044,53.8202,161693.0
2017-09-28 13:30:00,68.12,68.14,68.11,68.13,126195.0,53.8202,53.836,53.8123,53.8281,126195.0
2017-09-28 13:40:00,68.14,68.16,68.13,68.14,136801.0,53.836,53.8518,53.8281,53.836,136801.0
2017-09-28 13:50:00,68.14,68.17,68.13,68.17,132703.0,53.836,53.8597,53.8281,53.8597,132703.0
2017-09-28 14:00:00,68.17,68.17,68.15,68.16,161319.0,53.8597,53.8597,53.8439,53.8518,161319.0
2017-09-28 14:10:00,68.16,68.18,68.14,68.15,386366.0,53.8518,53.8676,53.836,53.8439,386366.0
2017-09-28 14:20:00,68.15,68.15,68.13,68.14,128670.0,53.8439,53.8439,53.8281,53.836,128670.0
2017-09-28 14:30:00,68.13,68.15,68.13,68.14,371146.0,53.8281,53.8439,53.8281,53.836,371146.0
2017-09-28 14:40:00,68.14,68.15,68.12,68.13,161698.0,53.836,53.8439,53.8202,53.8281,161698.0
2017-09-28 14:50:00,68.13,68.16,68.12,68.16,67580.0,53.8281,53.8518,53.8202,53.8518,67580.0
2017-09-28 15:00:00,68.16,68.16,68.13,68.13,224795.0,53.8518,53.8518,53.8281,53.8281,224795.0
2017-09-28 15:10:00,68.14,68.14,68.12,68.13,254465.0,53.836,53.836,53.8202,53.8281,254465.0
2017-09-28 15:20:00,68.13,68.13,68.08,68.09,322349.0,53.8281,53.8281,53.7886,53.7965,322349.0
2017-09-28 15:30:00,68.09,68.1,68.08,68.09,229382.0,53.7965,53.8044,53.7886,53.7965,229382.0
2017-09-28 15:40:00,68.09,68.1,68.08,68.09,336598.0,53.7965,53.8044,53.7886,53.7965,336598.0
2017-09-28 15:50:00,68.09,68.09,68.06,68.09,1790358.0,53.7965,53.7965,53.7728,53.7965,1790358.0
2017-09-29 09:30:00,68.21,68.26,68.21,68.24,638371.0,53.8913,53.9308,53.8913,53.915,638371.0
2017-09-29 09:40:00,68.25,68.26,68.18,68.19,513652.0,53.9229,53.9308,53.8676,53.8755,513652.0
2017-09-29 09:50:00,68.19,68.2,68.11,68.16,706456.0,53.8755,53.8834,53.8123,53.8518,706456.0
2017-09-29 10:00:00,68.15,68.22,68.15,68.19,373099.0,53.8439,53.8992,53.8439,53.8755,373099.0
2017-09-29 10:10:00,68.19,68.2,68.15,68.16,299286.0,53.8755,53.8834,53.8439,53.8518,299286.0
2017-09-29 10:20:00,68.17,68.2,68.16,68.2,247263.0,53.8597,53.8834,53.8518,53.8834,247263.0
2017-09-29 10:30:00,68.2,68.26,68.19,68.26,491715.0,53.8834,53.9308,53.8755,53.9308,491715.0
2017-09-29 10:40:00,68.26,68.3,68.24,68.3,236997.0,53.9308,53.9624,53.915,53.9624,236997.0
2017-09-29 10:50:00,68.3,68.33,68.28,68.31,251029.0,53.9624,53.9861,53.9466,53.9703,251029.0
2017-09-29 11:00:00,68.31,68.32,68.28,68.29,120534.0,53.9703,53.9782,53.9466,53.9545,120534.0
2017-09-29 11:10:00,68.29,68.34,68.28,68.33,265528.0,53.9545,53.994,53.9466,53.9861,265528.0
2017-09-29 11:20:00,68.33,68.37,68.3,68.31,1111054.0,53.9861,54.0177,53.9624,53.9703,1111054.0
2017-09-29 11:30:00,68.32,68.4,68.28,68.35,1014089.0,53.9782,54.0414,53.9466,54.0019,1014089.0
2017-09-29 11:40:00,68.34,68.36,68.32,68.34,353864.0,53.994,54.0098,53.9782,53.994,353864.0
2017-09-29 11:50:00,68.35,68.41,68.34,68.4,604108.0,54.0019,54.0493,53.994,54.0414,604108.0
2017-09-29 12:00:00,68.4,68.41,68.39,68.39,103778.0,54.0414,54.0493,54.0335,54.0335,103778.0
2017-09-29 12:10:00,68.39,68.41,68.38,68.4,372434.0,54.0335,54.0493,54.0256,54.0414,372434.0
2017-09-29 12:20:00,68.39,68.4,68.39,68.4,37133.0,54.0335,54.0414,54.0335,54.0414,37133.0
2017-09-29 12:30:00,68.39,68.41,68.38,68.39,125320.0,54.0335,54.0493,54.0256,54.0335,125320.0
2017-09-29 12:40:00,68.39,68.4,68.38,68.39,217585.0,54.0335,54.0414,54.0256,54.0335,217585.0
2017-09-29 12:50:00,68.39,68.4,68.38,68.4,128204.0,54.0335,54.0414,54.0256,54.0414,128204.0
2017-09-29 13:00:00,68.4,68.4,68.38,68.39,68966.0,54.0414,54.0414,54.0256,54.0335,68966.0
2017-09-29 13:10:00,68.39,68.39,68.37,68.37,147164.0,54.0335,54.0335,54.0177,54.0177,147164.0
2017-09-29 13:20:00,68.38,68.39,68.37,68.39,161174.0,54.0256,54.0335,54.0177,54.0335,161174.0
2017-09-29 13:30:00,68.39,68.4,68.38,68.4,147138.0,54.0335,54.0414,54.0256,54.0414,147138.0
2017-09-29 13:40:00,68.4,68.41,68.39,68.4,330056.0,54.0414,54.0493,54.0335,54.0414,330056.0
2017-09-29 13:50:00,68.4,68.41,68.38,68.39,151362.0,54.0414,54.0493,54.0256,54.0335,151362.0
2017-09-29 14:00:00,68.39,68.4,68.38,68.4,155059.0,54.0335,54.0414,54.0256,54.0414,155059.0
2017-09-29 14:10:00,68.4,68.43,68.39,68.42,322874.0,54.0414,54.0651,54.0335,54.0572,322874.0
2017-09-29 14:20:00,68.42,68.45,68.41,68.45,282462.0,54.0572,54.0809,54.0493,54.0809,282462.0
2017-09-29 14:30:00,68.45,68.46,68.44,68.46,291632.0,54.0809,54.0888,54.073,54.0888,291632.0
2017-09-29 14:40:00,68.45,68.48,68.45,68.48,381546.0,54.0809,54.1046,54.0809,54.1046,381546.0
2017-09-29 14:50:00,68.48,68.52,68.47,68.48,861661.0,54.1046,54.1362,54.0967,54.1046,861661.0
2017-09-29 15:00:00,68.48,68.53,68.48,68.52,438147.0,54.1046,54.1441,54.1046,54.1362,438147.0
2017-09-29 15:10:00,68.52,68.54,68.51,68.53,254429.0,54.1362,54.152,54.1283,54.1441,254429.0
2017-09-29 15:20:00,68.53,68.55,68.51,68.52,537138.0,54.1441,54.1599,54.1283,54.1362,537138.0
2017-09-29 15:30:00,68.51,68.53,68.5,68.51,678209.0,54.1283,54.1441,54.1204,54.1283,678209.0
2017-09-29 15:40:00,68.51,68.52,68.49,68.49,1873214.0,54.1283,54.1362,54.1125,54.1125,1873214.0
2017-09-29 15:50:00,68.49,68.5,68.47,68.49,3245398.0,54.1125,54.1204,54.0967,54.1125,3245398.0
2017-10-02 09:30:00,68.27,68.31,68.24,68.3,659652.0,53.9387,53.9703,53.915,53.9624,659652.0
2017-10-02 09:40:00,68.31,68.33,68.3,68.33,283138.0,53.9703,53.9861,53.9624,53.9861,283138.0
2017-10-02 09:50:00,68.33,68.34,68.3,68.34,349458.0,53.9861,53.994,53.9624,53.994,349458.0
2017-10-02 10:00:00,68.34,68.35,68.24,68.35,1026143.0,53.994,54.0019,53.915,54.0019,1026143.0
2017-10-02 10:10:00,68.35,68.37,68.3,68.36,289995.0,54.0019,54.0177,53.9624,54.0098,289995.0
2017-10-02 10:20:00,68.37,68.38,68.35,68.36,430892.0,54.0177,54.0256,54.0019,54.0098,430892.0
2017-10-02 10:30:00,68.36,68.39,68.35,68.36,190526.0,54.0098,54.0335,54.0019,54.0098,190526.0
2017-10-02 10:40:00,68.36,68.37,68.35,68.36,199942.0,54.0098,54.0177,54.0019,54.0098,199942.0
2017-10-02 10:50:00,68.35,68.36,68.3,68.31,209542.0,54.0019,54.0098,53.9624,53.9703,209542.0
2017-10-02 11:00:00,68.31,68.33,68.3,68.31,263532.0,53.9703,53.9861,53.9624,53.9703,263532.0
2017-10-02 11:10:00,68.32,68.33,68.3,68.32,182109.0,53.9782,53.9861,53.9624,53.9782,182109.0
2017-10-02 11:20:00,68.31,68.35,68.3,68.34,499878.0,53.9703,54.0019,53.9624,53.994,499878.0
2017-10-02 11:30:00,68.34,68.39,68.33,68.39,320735.0,53.994,54.0335,53.9861,54.0335,320735.0
2017-10-02 11:40:00,68.38,68.39,68.34,68.36,195157.0,54.0256,54.0335,53.994,54.0098,195157.0
2017-10-02 11:50:00,68.36,68.38,68.35,68.36,212548.0,54.0098,54.0256,54.0019,54.0098,212548.0
2017-10-02 12:00:00,68.36,68.38,68.34,68.38,535066.0,54.0098,54.0256,53.994,54.0256,535066.0
2017-10-02 12:10:00,68.37,68.4,68.35,68.39,154713.0,54.0177,54.0414,54.0019,54.0335,154713.0
2017-10-02 12:20:00,68.4,68.41,68.38,68.4,171245.0,54.0414,54.0493,54.0256,54.0414,171245.0
2017-10-02 12:30:00,68.4,68.41,68.37,68.4,286779.0,54.0414,54.0493,54.0177,54.0414,286779.0
2017-10-02 12:40:00,68.4,68.43,68.39,68.42,157414.0,54.0414,54.0651,54.0335,54.0572,157414.0
2017-10-02 12:50:00,68.42,68.45,68.41,68.44,143294.0,54.0572,54.0809,54.0493,54.073,143294.0
2017-10-02 13:00:00,68.44,68.45,68.42,68.44,170666.0,54.073,54.0809,54.0572,54.073,170666.0
2017-10-02 13:10:00,68.44,68.46,68.43,68.43,211079.0,54.073,54.0888,54.0651,54.0651,211079.0
2017-10-02 13:20:00,68.44,68.44,68.41,68.42,245883.0,54.073,54.073,54.0493,54.0572,245883.0
2017-10-02 13:30:00,68.43,68.43,68.4,68.43,133017.0,54.0651,54.0651,54.0414,54.0651,133017.0
2017-10-02 13:40:00,68.42,68.44,68.42,68.43,157139.0,54.0572,54.073,54.0572,54.0651,157139.0
2017-10-02 13:50:00,68.42,68.43,68.41,68.42,76105.0,54.0572,54.0651,54.0493,54.0572,76105.0
2017-10-02 14:00:00,68.42,68.44,68.4,68.44,327254.0,54.0572,54.073,54.0414,54.073,327254.0
2017-10-02 14:10:00,68.44,68.45,68.42,68.45,409973.0,54.073,54.0809,54.0572,54.0809,409973.0
2017-10-02 14:20:00,68.44,68.48,68.44,68.48,198461.0,54.073,54.1046,54.073,54.1046,198461.0
2017-10-02 14:30:00,68.48,68.48,68.46,68.47,327440.0,54.1046,54.1046,54.0888,54.0967,327440.0
2017-10-02 14:40:00,68.47,68.47,68.46,68.47,160160.0,54.0967,54.0967,54.0888,54.0967,160160.0
2017-10-02 14:50:00,68.47,68.49,68.46,68.46,336256.0,54.0967,54.1125,54.0888,54.0888,336256.0
2017-10-02 15:00:00,68.47,68.48,68.45,68.48,481698.0,54.0967,54.1046,54.0809,54.1046,481698.0
2017-10-02 15:10:00,68.48,68.48,68.44,68.45,337278.0,54.1046,54.1046,54.073,54.0809,337278.0
2017-10-02 15:20:00,68.45,68.46,68.43,68.44,180012.0,54.0809,54.0888,54.0651,54.073,180012.0
2017-10-02 15:30:00,68.44,68.45,68.43,68.44,262955.0,54.073,54.0809,54.0651,54.073,262955.0
2017-10-02 15:40:00,68.45,68.45,68.42,68.42,388107.0,54.0809,54.0809,54.0572,54.0572,388107.0
2017-10-02 15:50:00,68.43,68.45,68.41,68.42,1123203.0,54.0651,54.0809,54.0493,54.0572,1123203.0
2017-10-03 09:30:00,68.46,68.5,68.43,68.5,404502.0,54.0888,54.1204,54.0651,54.1204,404502.0
2017-10-03 09:40:00,68.5,68.51,68.46,68.5,324227.0,54.1204,54.1283,54.0888,54.1204,324227.0
2017-10-03 09:50:00,68.51,68.52,68.48,68.51,199343.0,54.1283,54.1362,54.1046,54.1283,199343.0
2017-10-03 10:00:00,68.5,68.57,68.5,68.56,227732.0,54.1204,54.1757,54.1204,54.1678,227732.0
2017-10-03 10:10:00,68.56,68.56,68.5,68.55,1553951.0,54.1678,54.1678,54.1204,54.1599,1553951.0
2017-10-03 10:20:00,68.55,68.55,68.51,68.52,417086.0,54.1599,54.1599,54.1283,54.1362,417086.0
2017-10-03 10:30:00,68.52,68.55,68.52,68.54,319734.0,54.1362,54.1599,54.1362,54.152,319734.0
2017-10-03 10:40:00,68.54,68.55,68.53,68.53,189628.0,54.152,54.1599,54.1441,54.1441,189628.0
2017-10-03 10:50:00,68.54,68.56,68.53,68.54,371992.0,54.152,54.1678,54.1441,54.152,371992.0
2017-10-03 11:00:00,68.54,68.58,68.54,68.56,427898.0,54.152,54.1836,54.152,54.1678,427898.0
2017-10-03 11:10:00,68.56,68.59,68.55,68.59,451584.0,54.1678,54.1915,54.1599,54.1915,451584.0
2017-10-03 11:20:00,68.59,68.62,68.58,68.61,779111.0,54.1915,54.2153,54.1836,54.2073,779111.0
2017-10-03 11:30:00,68.61,68.62,68.56,68.57,543099.0,54.2073,54.2153,54.1678,54.1757,543099.0
2017-10-03 11:40:00,68.57,68.58,68.54,68.54,178177.0,54.1757,54.1836,54.152,54.152,178177.0
2017-10-03 11:50:00,68.54,68.57,68.54,68.56,77802.0,54.152,54.1757,54.152,54.1678,77802.0
2017-10-03 12:00:00,68.56,68.58,68.56,68.58,62813.0,54.1678,54.1836,54.1678,54.1836,62813.0
2017-10-03 12:10:00,68.58,68.58,68.53,68.54,143155.0,54.1836,54.1836,54.1441,54.152,143155.0
2017-10-03 12:20:00,68.54,68.54,68.52,68.53,79267.0,54.152,54.152,54.1362,54.1441,79267.0
2017-10-03 12:30:00,68.53,68.56,68.52,68.56,285722.0,54.1441,54.1678,54.1362,54.1678,285722.0
2017-10-03 12:40:00,68.56,68.57,68.55,68.56,105396.0,54.1678,54.1757,54.1599,54.1678,105396.0
2017-10-03 12:50:00,68.56,68.6,68.55,68.59,266422.0,54.1678,54.1994,54.1599,54.1915,266422.0
2017-10-03 13:00:00,68.58,68.6,68.58,68.59,94864.0,54.1836,54.1994,54.1836,54.1915,94864.0
2017-10-03 13:10:00,68.59,68.6,68.58,68.58,110206.0,54.1915,54.1994,54.1836,54.1836,110206.0
2017-10-03 13:20:00,68.59,68.6,68.58,68.59,86724.0,54.1915,54.1994,54.1836,54.1915,86724.0
2017-10-03 13:30:00,68.59,68.59,68.56,68.57,81312.0,54.1915,54.1915,54.1678,54.1757,81312.0
2017-10-03 13:40:00,68.57,68.58,68.56,68.58,107475.0,54.1757,54.1836,54.1678,54.1836,107475.0
2017-10-03 13:50:00,68.58,68.58,68.57,68.58,83335.0,54.1836,54.1836,54.1757,54.1836,83335.0
2017-10-03 14:00:00,68.58,68.59,68.57,68.59,234383.0,54.1836,54.1915,54.1757,54.1915,234383.0
2017-10-03 14:10:00,68.59,68.6,68.58,68.59,235078.0,54.1915,54.1994,54.1836,54.1915,235078.0
2017-10-03 14:20:00,68.59,68.6,68.58,68.59,135445.0,54.1915,54.1994,54.1836,54.1915,135445.0
2017-10-03 14:30:00,68.59,68.6,68.56,68.59,114787.0,54.1915,54.1994,54.1678,54.1915,114787.0
2017-10-03 14:40:00,68.59,68.61,68.58,68.6,123121.0,54.1915,54.2073,54.1836,54.1994,123121.0
2017-10-03 14:50:00,68.59,68.61,68.59,68.61,177117.0,54.1915,54.2073,54.1915,54.2073,177117.0
2017-10-03 15:00:00,68.61,68.62,68.6,68.61,105878.0,54.2073,54.2153,54.1994,54.2073,105878.0
2017-10-03 15:10:00,68.61,68.62,68.6,68.62,110372.0,54.2073,54.2153,54.1994,54.2153,110372.0
2017-10-03 15:20:00,68.62,68.62,68.6,68.61,128377.0,54.2153,54.2153,54.1994,54.2073,128377.0
2017-10-03 15:30:00,68.61,68.64,68.61,68.64,240394.0,54.2073,54.2311,54.2073,54.2311,240394.0
2017-10-03 15:40:00,68.64,68.64,68.61,68.63,289139.0,54.2311,54.2311,54.2073,54.2232,289139.0
2017-10-03 15:50:00,68.63,68.66,68.6,68.66,1309252.0,54.2232,54.2469,54.1994,54.2469,1309252.0
2017-10-04 09:30:00,68.47,68.52,68.47,68.52,602020.0,54.0967,54.1362,54.0967,54.1362,602020.0
2017-10-04 09:40:00,68.52,68.54,68.47,68.47,332118.0,54.1362,54.152,54.0967,54.0967,332118.0
2017-10-04 09:50:00,68.48,68.54,68.47,68.54,350254.0,54.1046,54.152,54.0967,54.152,350254.0
2017-10-04 10:00:00,68.53,68.54,68.46,68.48,368723.0,54.1441,54.152,54.0888,54.1046,368723.0
2017-10-04 10:10:00,68.48,68.51,68.46,68.49,71730.0,54.1046,54.1283,54.0888,54.1125,71730.0
2017-10-04 10:20:00,68.49,68.54,68.47,68.54,273975.0,54.1125,54.152,54.0967,54.152,273975.0
2017-10-04 10:30:00,68.53,68.56,68.51,68.51,299581.0,54.1441,54.1678,54.1283,54.1283,299581.0
2017-10-04 10:40:00,68.52,68.55,68.49,68.51,103909.0,54.1362,54.1599,54.1125,54.1283,103909.0
2017-10-04 10:50:00,68.51,68.54,68.5,68.53,134017.0,54.1283,54.152,54.1204,54.1441,134017.0
2017-10-04 11:00:00,68.53,68.56,68.5,68.51,238618.0,54.1441,54.1678,54.1204,54.1283,238618.0
2017-10-04 11:10:00,68.51,68.55,68.5,68.51,90764.0,54.1283,54.1599,54.1204,54.1283,90764.0
2017-10-04 11:20:00,68.51,68.56,68.49,68.53,353107.0,54.1283,54.1678,54.1125,54.1441,353107.0
2017-10-04 11:30:00,68.54,68.54,68.51,68.53,318175.0,54.152,54.152,54.1283,54.1441,318175.0
2017-10-04 11:40:00,68.53,68.57,68.52,68.56,240943.0,54.1441,54.1757,54.1362,54.1678,240943.0
2017-10-04 11:50:00,68.56,68.58,68.54,68.58,384320.0,54.1678,54.1836,54.152,54.1836,384320.0
2017-10-04 12:00:00,68.58,68.58,68.55,68.56,106538.0,54.1836,54.1836,54.1599,54.1678,106538.0
2017-10-04 12:10:00,68.55,68.58,68.54,68.58,113299.0,54.1599,54.1836,54.152,54.1836,113299.0
2017-10-04 12:20:00,68.58,68.59,68.57,68.58,128273.0,54.1836,54.1915,54.1757,54.1836,128273.0
2017-10-04 12:30:00,68.58,68.58,68.56,68.56,43333.0,54.1836,54.1836,54.1678,54.1678,43333.0
2017-10-04 12:40:00,68.56,68.57,68.54,68.54,151332.0,54.1678,54.1757,54.152,54.152,151332.0
2017-10-04 12:50:00,68.55,68.57,68.54,68.55,117735.0,54.1599,54.1757,54.152,54.1599,117735.0
2017-10-04 13:00:00,68.56,68.56,68.52,68.52,126137.0,54.1678,54.1678,54.1362,54.1362,126137.0
2017-10-04 13:10:00,68.53,68.54,68.5,68.5,175323.0,54.1441,54.152,54.1204,54.1204,175323.0
2017-10-04 13:20:00,68.51,68.53,68.5,68.53,203324.0,54.1283,54.1441,54.1204,54.1441,203324.0
2017-10-04 13:30:00,68.53,68.53,68.48,68.48,152893.0,54.1441,54.1441,54.1046,54.1046,152893.0
2017-10-04 13:40:00,68.48,68.5,68.47,68.47,131090.0,54.1046,54.1204,54.0967,54.0967,131090.0
2017-10-04 13:50:00,68.47,68.51,68.47,68.51,189555.0,54.0967,54.1283,54.0967,54.1283,189555.0
2017-10-04 14:00:00,68.5,68.52,68.5,68.5,56270.0,54.1204,54.1362,54.1204,54.1204,56270.0
2017-10-04 14:10:00,68.5,68.51,68.47,68.49,97229.0,54.1204,54.1283,54.0967,54.1125,97229.0
2017-10-04 14:20:00,68.49,68.5,68.47,68.5,68465.0,54.1125,54.1204,54.0967,54.1204,68465.0
2017-10-04 14:30:00,68.5,68.51,68.49,68.5,93638.0,54.1204,54.1283,54.1125,54.1204,93638.0
2017-10-04 14:40:00,68.49,68.51,68.48,68.5,93755.0,54.1125,54.1283,54.1046,54.1204,93755.0
2017-10-04 14:50:00,68.5,68.52,68.49,68.52,113681.0,54.1204,54.1362,54.1125,54.1362,113681.0
2017-10-04 15:00:00,68.52,68.52,68.5,68.51,166846.0,54.1362,54.1362,54.1204,54.1283,166846.0
2017-10-04 15:10:00,68.52,68.54,68.51,68.52,117185.0,54.1362,54.152,54.1283,54.1362,117185.0
2017-10-04 15:20:00,68.52,68.54,68.52,68.53,159233.0,54.1362,54.152,54.1362,54.1441,159233.0
2017-10-04 15:30:00,68.53,68.54,68.52,68.54,77313.0,54.1441,54.152,54.1362,54.152,77313.0
2017-10-04 15:40:00,68.53,68.55,68.52,68.53,235587.0,54.1441,54.1599,54.1362,54.1441,235587.0
2017-10-04 15:50:00,68.53,68.54,68.49,68.52,804767.0,54.1441,54.152,54.1125,54.1362,804767.0
2017-10-05 09:30:00,68.38,68.39,68.35,68.37,443248.0,54.0256,54.0335,54.0019,54.0177,443248.0
2017-10-05 09:40:00,68.37,68.48,68.35,68.44,451746.0,54.0177,54.1046,54.0019,54.073,451746.0
2017-10-05 09:50:00,68.43,68.47,68.42,68.44,399286.0,54.0651,54.0967,54.0572,54.073,399286.0
2017-10-05 10:00:00,68.43,68.46,68.42,68.45,172934.0,54.0651,54.0888,54.0572,54.0809,172934.0
2017-10-05 10:10:00,68.45,68.48,68.44,68.47,474868.0,54.0809,54.1046,54.073,54.0967,474868.0
2017-10-05 10:20:00,68.47,68.48,68.45,68.46,117279.0,54.0967,54.1046,54.0809,54.0888,117279.0
2017-10-05 10:30:00,68.45,68.47,68.41,68.47,595088.0,54.0809,54.0967,54.0493,54.0967,595088.0
2017-10-05 10:40:00,68.47,68.47,68.44,68.45,321244.0,54.0967,54.0967,54.073,54.0809,321244.0
2017-10-05 10:50:00,68.45,68.45,68.41,68.41,227258.0,54.0809,54.0809,54.0493,54.0493,227258.0
2017-10-05 11:00:00,68.42,68.43,68.39,68.39,125498.0,54.0572,54.0651,54.0335,54.0335,125498.0
2017-10-05 11:10:00,68.4,68.41,68.38,68.4,124471.0,54.0414,54.0493,54.0256,54.0414,124471.0
2017-10-05 11:20:00,68.4,68.43,68.39,68.43,142909.0,54.0414,54.0651,54.0335,54.0651,142909.0
2017-10-05 11:30:00,68.42,68.46,68.42,68.44,298824.0,54.0572,54.0888,54.0572,54.073,298824.0
2017-10-05 11:40:00,68.44,68.46,68.44,68.46,248914.0,54.073,54.0888,54.073,54.0888,248914.0
2017-10-05 11:50:00,68.45,68.47,68.44,68.45,108846.0,54.0809,54.0967,54.073,54.0809,108846.0
2017-10-05 12:00:00,68.46,68.47,68.45,68.46,102216.0,54.0888,54.0967,54.0809,54.0888,102216.0
2017-10-05 12:10:00,68.46,68.48,68.45,68.47,201042.0,54.0888,54.1046,54.0809,54.0967,201042.0
2017-10-05 12:20:00,68.48,68.51,68.47,68.5,117869.0,54.1046,54.1283,54.0967,54.1204,117869.0
2017-10-05 12:30:00,68.5,68.51,68.48,68.5,62375.0,54.1204,54.1283,54.1046,54.1204,62375.0
2017-10-05 12:40:00,68.5,68.51,68.48,68.51,116546.0,54.1204,54.1283,54.1046,54.1283,116546.0
2017-10-05 12:50:00,68.51,68.51,68.46,68.49,133050.0,54.1283,54.1283,54.0888,54.1125,133050.0
2017-10-05 13:00:00,68.49,68.51,68.46,68.5,125866.0,54.1125,54.1283,54.0888,54.1204,125866.0
2017-10-05 13:10:00,68.51,68.51,68.48,68.5,39555.0,54.1283,54.1283,54.1046,54.1204,39555.0
2017-10-05 13:20:00,68.5,68.5,68.48,68.5,59543.0,54.1204,54.1204,54.1046,54.1204,59543.0
2017-10-05 13:30:00,68.5,68.5,68.48,68.48,57096.0,54.1204,54.1204,54.1046,54.1046,57096.0
2017-10-05 13:40:00,68.49,68.5,68.45,68.46,878704.0,54.1125,54.1204,54.0809,54.0888,878704.0
2017-10-05 13:50:00,68.46,68.49,68.45,68.48,107211.0,54.0888,54.1125,54.0809,54.1046,107211.0
2017-10-05 14:00:00,68.48,68.48,68.46,68.46,46194.0,54.1046,54.1046,54.0888,54.0888,46194.0
2017-10-05 14:10:00,68.46,68.47,68.45,68.46,125412.0,54.0888,54.0967,54.0809,54.0888,125412.0
2017-10-05 14:20:00,68.46,68.47,68.44,68.44,181796.0,54.0888,54.0967,54.073,54.073,181796.0
2017-10-05 14:30:00,68.44,68.45,68.42,68.44,288226.0,54.073,54.0809,54.0572,54.073,288226.0
2017-10-05 14:40:00,68.44,68.45,68.43,68.45,164976.0,54.073,54.0809,54.0651,54.0809,164976.0
2017-10-05 14:50:00,68.45,68.47,68.44,68.45,250208.0,54.0809,54.0967,54.073,54.0809,250208.0
2017-10-05 15:00:00,68.46,68.47,68.45,68.46,215532.0,54.0888,54.0967,54.0809,54.0888,215532.0
2017-10-05 15:10:00,68.46,68.47,68.45,68.46,195236.0,54.0888,54.0967,54.0809,54.0888,195236.0
2017-10-05 15:20:00,68.46,68.47,68.44,68.45,235866.0,54.0888,54.0967,54.073,54.0809,235866.0
2017-10-05 15:30:00,68.44,68.46,68.43,68.46,216806.0,54.073,54.0888,54.0651,54.0888,216806.0
2017-10-05 15:40:00,68.46,68.47,68.45,68.46,347269.0,54.0888,54.0967,54.0809,54.0888,347269.0
2017-10-05 15:50:00,68.46,68.48,68.45,68.47,1220444.0,54.0888,54.1046,54.0809,54.0967,1220444.0
2017-10-06 09:30:00,68.18,68.2,68.14,68.16,392761.0,53.8676,53.8834,53.836,53.8518,392761.0
2017-10-06 09:40:00,68.16,68.21,68.15,68.19,800311.0,53.8518,53.8913,53.8439,53.8755,800311.0
2017-10-06 09:50:00,68.19,68.2,68.17,68.18,633938.0,53.8755,53.8834,53.8597,53.8676,633938.0
2017-10-06 10:00:00,68.18,68.2,68.16,68.18,824824.0,53.8676,53.8834,53.8518,53.8676,824824.0
2017-10-06 10:10:00,68.17,68.21,68.16,68.18,382756.0,53.8597,53.8913,53.8518,53.8676,382756.0
2017-10-06 10:20:00,68.19,68.29,68.18,68.28,595471.0,53.8755,53.9545,53.8676,53.9466,595471.0
2017-10-06 10:30:00,68.28,68.32,68.25,68.25,451665.0,53.9466,53.9782,53.9229,53.9229,451665.0
2017-10-06 10:40:00,68.25,68.29,68.24,68.27,477545.0,53.9229,53.9545,53.915,53.9387,477545.0
2017-10-06 10:50:00,68.27,68.32,68.27,68.3,475657.0,53.9387,53.9782,53.9387,53.9624,475657.0
2017-10-06 11:00:00,68.3,68.32,68.24,68.25,700996.0,53.9624,53.9782,53.915,53.9229,700996.0
2017-10-06 11:10:00,68.26,68.32,68.25,68.31,376418.0,53.9308,53.9782,53.9229,53.9703,376418.0
2017-10-06 11:20:00,68.31,68.32,68.28,68.3,372782.0,53.9703,53.9782,53.9466,53.9624,372782.0
2017-10-06 11:30:00,68.31,68.34,68.29,68.31,611536.0,53.9703,53.994,53.9545,53.9703,611536.0
2017-10-06 11:40:00,68.32,68.33,68.3,68.31,362224.0,53.9782,53.9861,53.9624,53.9703,362224.0
2017-10-06 11:50:00,68.31,68.34,68.3,68.31,362409.0,53.9703,53.994,53.9624,53.9703,362409.0
2017-10-06 12:00:00,68.31,68.33,68.3,68.31,400168.0,53.9703,53.9861,53.9624,53.9703,400168.0
2017-10-06 12:10:00,68.31,68.32,68.27,68.28,415635.0,53.9703,53.9782,53.9387,53.9466,415635.0
2017-10-06 12:20:00,68.29,68.3,68.28,68.29,302795.0,53.9545,53.9624,53.9466,53.9545,302795.0
2017-10-06 12:30:00,68.29,68.32,68.28,68.31,447797.0,53.9545,53.9782,53.9466,53.9703,447797.0
2017-10-06 12:40:00,68.32,68.33,68.31,68.32,268683.0,53.9782,53.9861,53.9703,53.9782,268683.0
2017-10-06 12:50:00,68.33,68.33,68.3,68.31,358176.0,53.9861,53.9861,53.9624,53.9703,358176.0
2017-10-06 13:00:00,68.32,68.32,68.28,68.3,371882.0,53.9782,53.9782,53.9466,53.9624,371882.0
2017-10-06 13:10:00,68.31,68.32,68.29,68.3,316046.0,53.9703,53.9782,53.9545,53.9624,316046.0
2017-10-06 13:20:00,68.31,68.31,68.29,68.29,217344.0,53.9703,53.9703,53.9545,53.9545,217344.0
2017-10-06 13:30:00,68.29,68.31,68.28,68.3,217517.0,53.9545,53.9703,53.9466,53.9624,217517.0
2017-10-06 13:40:00,68.3,68.32,68.29,68.31,223750.0,53.9624,53.9782,53.9545,53.9703,223750.0
2017-10-06 13:50:00,68.31,68.34,68.31,68.33,343313.0,53.9703,53.994,53.9703,53.9861,343313.0
2017-10-06 14:00:00,68.32,68.35,68.31,68.34,328024.0,53.9782,54.0019,53.9703,53.994,328024.0
2017-10-06 14:10:00,68.34,68.36,68.33,68.33,222699.0,53.994,54.0098,53.9861,53.9861,222699.0
2017-10-06 14:20:00,68.34,68.35,68.32,68.34,307796.0,53.994,54.0019,53.9782,53.994,307796.0
2017-10-06 14:30:00,68.35,68.36,68.33,68.34,256907.0,54.0019,54.0098,53.9861,53.994,256907.0
2017-10-06 14:40:00,68.35,68.37,68.34,68.36,361820.0,54.0019,54.0177,53.994,54.0098,361820.0
2017-10-06 14:50:00,68.36,68.39,68.35,68.38,369418.0,54.0098,54.0335,54.0019,54.0256,369418.0
2017-10-06 15:00:00,68.38,68.39,68.37,68.38,76201.0,54.0256,54.0335,54.0177,54.0256,76201.0
2017-10-06 15:10:00,68.38,68.38,68.36,68.38,165833.0,54.0256,54.0256,54.0098,54.0256,165833.0
2017-10-06 15:20:00,68.38,68.4,68.37,68.4,142702.0,54.0256,54.0414,54.0177,54.0414,142702.0
2017-10-06 15:30:00,68.39,68.41,68.38,68.41,172517.0,54.0335,54.0493,54.0256,54.0493,172517.0
2017-10-06 15:40:00,68.4,68.43,68.4,68.41,330569.0,54.0414,54.0651,54.0414,54.0493,330569.0
2017-10-06 15:50:00,68.41,68.44,68.4,68.42,1048191.0,54.0493,54.073,54.0414,54.0572,1048191.0
2017-10-09 09:30:00,68.52,68.54,68.5,68.53,268283.0,54.1362,54.152,54.1204,54.1441,268283.0
2017-10-09 09:40:00,68.53,68.53,68.49,68.49,224416.0,54.1441,54.1441,54.1125,54.1125,224416.0
2017-10-09 09:50:00,68.5,68.51,68.47,68.47,102041.0,54.1204,54.1283,54.0967,54.0967,102041.0
2017-10-09 10:00:00,68.47,68.48,68.46,68.47,315305.0,54.0967,54.1046,54.0888,54.0967,315305.0
2017-10-09 10:10:00,68.47,68.48,68.44,68.44,83946.0,54.0967,54.1046,54.073,54.073,83946.0
2017-10-09 10:20:00,68.45,68.46,68.43,68.45,58428.0,54.0809,54.0888,54.0651,54.0809,58428.0
2017-10-09 10:30:00,68.45,68.48,68.44,68.46,41066.0,54.0809,54.1046,54.073,54.0888,41066.0
2017-10-09 10:40:00,68.47,68.47,68.42,68.42,86266.0,54.0967,54.0967,54.0572,54.0572,86266.0
2017-10-09 10:50:00,68.43,68.47,68.42,68.46,63500.0,54.0651,54.0967,54.0572,54.0888,63500.0
2017-10-09 11:00:00,68.47,68.48,68.45,68.46,102717.0,54.0967,54.1046,54.0809,54.0888,102717.0
2017-10-09 11:10:00,68.46,68.5,68.46,68.49,55565.0,54.0888,54.1204,54.0888,54.1125,55565.0
2017-10-09 11:20:00,68.49,68.52,68.48,68.52,303597.0,54.1125,54.1362,54.1046,54.1362,303597.0
2017-10-09 11:30:00,68.52,68.52,68.5,68.51,227117.0,54.1362,54.1362,54.1204,54.1283,227117.0
2017-10-09 11:40:00,68.5,68.53,68.5,68.52,293293.0,54.1204,54.1441,54.1204,54.1362,293293.0
2017-10-09 11:50:00,68.52,68.53,68.5,68.5,49838.0,54.1362,54.1441,54.1204,54.1204,49838.0
2017-10-09 12:00:00,68.51,68.52,68.5,68.51,38852.0,54.1283,54.1362,54.1204,54.1283,38852.0
2017-10-09 12:10:00,68.51,68.51,68.49,68.5,45495.0,54.1283,54.1283,54.1125,54.1204,45495.0
2017-10-09 12:20:00,68.51,68.53,68.5,68.5,82261.0,54.1283,54.1441,54.1204,54.1204,82261.0
2017-10-09 12:30:00,68.51,68.52,68.49,68.49,57518.0,54.1283,54.1362,54.1125,54.1125,57518.0
2017-10-09 12:40:00,68.5,68.52,68.49,68.51,42413.0,54.1204,54.1362,54.1125,54.1283,42413.0
2017-10-09 12:50:00,68.51,68.52,68.49,68.5,37580.0,54.1283,54.1362,54.1125,54.1204,37580.0
2017-10-09 13:00:00,68.5,68.51,68.49,68.5,30485.0,54.1204,54.1283,54.1125,54.1204,30485.0
2017-10-09 13:10:00,68.5,68.53,68.49,68.52,37216.0,54.1204,54.1441,54.1125,54.1362,37216.0
2017-10-09 13:20:00,68.53,68.53,68.51,68.52,38006.0,54.1441,54.1441,54.1283,54.1362,38006.0
2017-10-09 13:30:00,68.52,68.52,68.49,68.49,42302.0,54.1362,54.1362,54.1125,54.1125,42302.0
2017-10-09 13:40:00,68.5,68.51,68.49,68.5,39187.0,54.1204,54.1283,54.1125,54.1204,39187.0
2017-10-09 13:50:00,68.5,68.52,68.5,68.5,26204.0,54.1204,54.1362,54.1204,54.1204,26204.0
2017-10-09 14:00:00,68.5,68.51,68.49,68.5,77115.0,54.1204,54.1283,54.1125,54.1204,77115.0
2017-10-09 14:10:00,68.5,68.5,68.48,68.48,24956.0,54.1204,54.1204,54.1046,54.1046,24956.0
2017-10-09 14:20:00,68.48,68.5,68.47,68.48,130682.0,54.1046,54.1204,54.0967,54.1046,130682.0
2017-10-09 14:30:00,68.48,68.48,68.46,68.47,104559.0,54.1046,54.1046,54.0888,54.0967,104559.0
2017-10-09 14:40:00,68.48,68.49,68.47,68.47,72671.0,54.1046,54.1125,54.0967,54.0967,72671.0
2017-10-09 14:50:00,68.47,68.48,68.44,68.45,49864.0,54.0967,54.1046,54.073,54.0809,49864.0
2017-10-09 15:00:00,68.45,68.45,68.43,68.43,97230.0,54.0809,54.0809,54.0651,54.0651,97230.0
2017-10-09 15:10:00,68.43,68.43,68.4,68.43,80887.0,54.0651,54.0651,54.0414,54.0651,80887.0
2017-10-09 15:20:00,68.42,68.45,68.42,68.45,86880.0,54.0572,54.0809,54.0572,54.0809,86880.0
2017-10-09 15:30:00,68.44,68.45,68.41,68.43,133627.0,54.073,54.0809,54.0493,54.0651,133627.0
2017-10-09 15:40:00,68.42,68.43,68.39,68.4,79860.0,54.0572,54.0651,54.0335,54.0414,79860.0
2017-10-09 15:50:00,68.4,68.45,68.39,68.45,836988.0,54.0414,54.0809,54.0335,54.0809,836988.0
2017-10-10 09:30:00,68.85,68.89,68.82,68.88,381881.0,54.397,54.4286,54.3733,54.4207,381881.0
2017-10-10 09:40:00,68.88,68.92,68.87,68.89,785088.0,54.4207,54.4523,54.4128,54.4286,785088.0
2017-10-10 09:50:00,68.89,68.9,68.85,68.89,452359.0,54.4286,54.4365,54.397,54.4286,452359.0
2017-10-10 10:00:00,68.88,68.89,68.84,68.86,301505.0,54.4207,54.4286,54.3891,54.4049,301505.0
2017-10-10 10:10:00,68.85,68.86,68.81,68.81,432920.0,54.397,54.4049,54.3654,54.3654,432920.0
2017-10-10 10:20:00,68.81,68.84,68.79,68.84,510228.0,54.3654,54.3891,54.3496,54.3891,510228.0
2017-10-10 10:30:00,68.84,68.86,68.82,68.83,418150.0,54.3891,54.4049,54.3733,54.3812,418150.0
2017-10-10 10:40:00,68.82,68.87,68.82,68.87,222573.0,54.3733,54.4128,54.3733,54.4128,222573.0
2017-10-10 10:50:00,68.87,68.93,68.87,68.93,182706.0,54.4128,54.4602,54.4128,54.4602,182706.0
2017-10-10 11:00:00,68.92,68.94,68.9,68.93,131059.0,54.4523,54.4681,54.4365,54.4602,131059.0
2017-10-10 11:10:00,68.94,68.95,68.92,68.95,87576.0,54.4681,54.476,54.4523,54.476,87576.0
2017-10-10 11:20:00,68.95,68.96,68.88,68.91,340181.0,54.476,54.4839,54.4207,54.4444,340181.0
2017-10-10 11:30:00,68.91,68.93,68.88,68.89,698969.0,54.4444,54.4602,54.4207,54.4286,698969.0
2017-10-10 11:40:00,68.9,68.9,68.88,68.88,55599.0,54.4365,54.4365,54.4207,54.4207,55599.0
2017-10-10 11:50:00,68.89,68.9,68.86,68.88,54566.0,54.4286,54.4365,54.4049,54.4207,54566.0
2017-10-10 12:00:00,68.88,68.89,68.83,68.85,96964.0,54.4207,54.4286,54.3812,54.397,96964.0
2017-10-10 12:10:00,68.85,68.89,68.84,68.86,317663.0,54.397,54.4286,54.3891,54.4049,317663.0
2017-10-10 12:20:00,68.86,68.91,68.85,68.9,108147.0,54.4049,54.4444,54.397,54.4365,108147.0
2017-10-10 12:30:00,68.89,68.92,68.88,68.91,81050.0,54.4286,54.4523,54.4207,54.4444,81050.0
2017-10-10 12:40:00,68.9,68.93,68.9,68.92,95131.0,54.4365,54.4602,54.4365,54.4523,95131.0
2017-10-10 12:50:00,68.92,68.94,68.92,68.94,175585.0,54.4523,54.4681,54.4523,54.4681,175585.0
2017-10-10 13:00:00,68.94,68.96,68.93,68.96,125364.0,54.4681,54.4839,54.4602,54.4839,125364.0
2017-10-10 13:10:00,68.95,69.03,68.95,69.0,176427.0,54.476,54.5392,54.476,54.5155,176427.0
2017-10-10 13:20:00,69.0,69.01,68.95,68.97,105712.0,54.5155,54.5234,54.476,54.4918,105712.0
2017-10-10 13:30:00,68.98,69.04,68.87,69.04,1878548.0,54.4997,54.5471,54.4128,54.5471,1878548.0
2017-10-10 13:40:00,69.05,69.11,69.04,69.06,420065.0,54.555,54.6024,54.5471,54.5629,420065.0
2017-10-10 13:50:00,69.06,69.07,69.02,69.05,280432.0,54.5629,54.5708,54.5313,54.555,280432.0
2017-10-10 14:00:00,69.05,69.07,69.04,69.05,137142.0,54.555,54.5708,54.5471,54.555,137142.0
2017-10-10 14:10:00,69.05,69.05,69.02,69.03,116245.0,54.555,54.555,54.5313,54.5392,116245.0
2017-10-10 14:20:00,69.03,69.07,69.03,69.06,149477.0,54.5392,54.5708,54.5392,54.5629,149477.0
2017-10-10 14:30:00,69.06,69.08,69.05,69.06,98846.0,54.5629,54.5787,54.555,54.5629,98846.0
2017-10-10 14:40:00,69.06,69.06,69.03,69.04,192216.0,54.5629,54.5629,54.5392,54.5471,192216.0
2017-10-10 14:50:00,69.04,69.05,69.02,69.03,144978.0,54.5471,54.555,54.5313,54.5392,144978.0
2017-10-10 15:00:00,69.03,69.05,69.03,69.05,672553.0,54.5392,54.555,54.5392,54.555,672553.0
2017-10-10 15:10:00,69.05,69.06,69.04,69.05,237090.0,54.555,54.5629,54.5471,54.555,237090.0
2017-10-10 15:20:00,69.05,69.07,69.04,69.05,233507.0,54.555,54.5708,54.5471,54.555,233507.0
2017-10-10 15:30:00,69.06,69.07,69.05,69.06,245540.0,54.5629,54.5708,54.555,54.5629,245540.0
2017-10-10 15:40:00,69.06,69.07,69.03,69.05,534612.0,54.5629,54.5708,54.5392,54.555,534612.0
2017-10-10 15:50:00,69.05,69.1,69.01,69.09,2707640.0,54.555,54.5945,54.5234,54.5866,2707640.0
2017-10-11 09:30:00,69.06,69.13,69.06,69.1,395791.0,54.5629,54.6182,54.5629,54.5945,395791.0
2017-10-11 09:40:00,69.11,69.11,69.08,69.09,171193.0,54.6024,54.6024,54.5787,54.5866,171193.0
2017-10-11 09:50:00,69.09,69.12,69.08,69.11,497457.0,54.5866,54.6103,54.5787,54.6024,497457.0
2017-10-11 10:00:00,69.11,69.13,69.1,69.11,188936.0,54.6024,54.6182,54.5945,54.6024,188936.0
2017-10-11 10:10:00,69.11,69.12,69.09,69.09,517884.0,54.6024,54.6103,54.5866,54.5866,517884.0
2017-10-11 10:20:00,69.09,69.12,69.09,69.11,244205.0,54.5866,54.6103,54.5866,54.6024,244205.0
2017-10-11 10:30:00,69.11,69.12,69.09,69.1,199368.0,54.6024,54.6103,54.5866,54.5945,199368.0
2017-10-11 10:40:00,69.09,69.12,69.08,69.1,211556.0,54.5866,54.6103,54.5787,54.5945,211556.0
2017-10-11 10:50:00,69.09,69.11,69.09,69.09,89405.0,54.5866,54.6024,54.5866,54.5866,89405.0
2017-10-11 11:00:00,69.09,69.12,69.09,69.12,198898.0,54.5866,54.6103,54.5866,54.6103,198898.0
2017-10-11 11:10:00,69.12,69.15,69.11,69.12,154898.0,54.6103,54.634,54.6024,54.6103,154898.0
2017-10-11 11:20:00,69.12,69.13,69.1,69.12,160431.0,54.6103,54.6182,54.5945,54.6103,160431.0
2017-10-11 11:30:00,69.12,69.15,69.1,69.11,1085148.0,54.6103,54.634,54.5945,54.6024,1085148.0
2017-10-11 11:40:00,69.11,69.12,69.08,69.09,690760.0,54.6024,54.6103,54.5787,54.5866,690760.0
2017-10-11 11:50:00,69.09,69.11,69.08,69.11,141577.0,54.5866,54.6024,54.5787,54.6024,141577.0
2017-10-11 12:00:00,69.11,69.14,69.1,69.13,114393.0,54.6024,54.6261,54.5945,54.6182,114393.0
2017-10-11 12:10:00,69.13,69.14,69.12,69.13,89034.0,54.6182,54.6261,54.6103,54.6182,89034.0
2017-10-11 12:20:00,69.13,69.14,69.12,69.13,148465.0,54.6182,54.6261,54.6103,54.6182,148465.0
2017-10-11 12:30:00,69.13,69.14,69.12,69.13,126183.0,54.6182,54.6261,54.6103,54.6182,126183.0
2017-10-11 12:40:00,69.13,69.14,69.12,69.13,220495.0,54.6182,54.6261,54.6103,54.6182,220495.0
2017-10-11 12:50:00,69.13,69.14,69.12,69.13,188105.0,54.6182,54.6261,54.6103,54.6182,188105.0
2017-10-11 13:00:00,69.14,69.15,69.12,69.15,175584.0,54.6261,54.634,54.6103,54.634,175584.0
2017-10-11 13:10:00,69.15,69.15,69.13,69.13,139195.0,54.634,54.634,54.6182,54.6182,139195.0
2017-10-11 13:20:00,69.13,69.14,69.11,69.14,115672.0,54.6182,54.6261,54.6024,54.6261,115672.0
2017-10-11 13:30:00,69.13,69.14,69.12,69.13,169310.0,54.6182,54.6261,54.6103,54.6182,169310.0
2017-10-11 13:40:00,69.13,69.14,69.11,69.12,141511.0,54.6182,54.6261,54.6024,54.6103,141511.0
2017-10-11 13:50:00,69.12,69.14,69.11,69.12,243594.0,54.6103,54.6261,54.6024,54.6103,243594.0
2017-10-11 14:00:00,69.13,69.22,69.12,69.19,747817.0,54.6182,54.6893,54.6103,54.6656,747817.0
2017-10-11 14:10:00,69.19,69.22,69.15,69.2,325343.0,54.6656,54.6893,54.634,54.6735,325343.0
2017-10-11 14:20:00,69.2,69.21,69.17,69.18,116989.0,54.6735,54.6814,54.6498,54.6577,116989.0
2017-10-11 14:30:00,69.19,69.2,69.17,69.17,234330.0,54.6656,54.6735,54.6498,54.6498,234330.0
2017-10-11 14:40:00,69.18,69.2,69.16,69.18,701757.0,54.6577,54.6735,54.6419,54.6577,701757.0
2017-10-11 14:50:00,69.18,69.21,69.18,69.19,303313.0,54.6577,54.6814,54.6577,54.6656,303313.0
2017-10-11 15:00:00,69.19,69.22,69.18,69.21,228525.0,54.6656,54.6893,54.6577,54.6814,228525.0
2017-10-11 15:10:00,69.21,69.26,69.21,69.24,363379.0,54.6814,54.7209,54.6814,54.7051,363379.0
2017-10-11 15:20:00,69.25,69.27,69.24,69.25,253529.0,54.713,54.7288,54.7051,54.713,253529.0
2017-10-11 15:30:00,69.25,69.27,69.24,69.26,354394.0,54.713,54.7288,54.7051,54.7209,354394.0
2017-10-11 15:40:00,69.26,69.28,69.26,69.27,328794.0,54.7209,54.7367,54.7209,54.7288,328794.0
2017-10-11 15:50:00,69.28,69.29,69.23,69.27,2682442.0,54.7367,54.7446,54.6972,54.7288,2682442.0
2017-10-12 09:30:00,69.15,69.17,69.14,69.17,498845.0,54.634,54.6498,54.6261,54.6498,498845.0
2017-10-12 09:40:00,69.17,69.18,69.14,69.15,137279.0,54.6498,54.6577,54.6261,54.634,137279.0
2017-10-12 09:50:00,69.15,69.16,69.1,69.11,224301.0,54.634,54.6419,54.5945,54.6024,224301.0
2017-10-12 10:00:00,69.1,69.13,69.09,69.11,164109.0,54.5945,54.6182,54.5866,54.6024,164109.0
2017-10-12 10:10:00,69.12,69.16,69.1,69.15,584951.0,54.6103,54.6419,54.5945,54.634,584951.0
2017-10-12 10:20:00,69.16,69.17,69.14,69.16,503255.0,54.6419,54.6498,54.6261,54.6419,503255.0
2017-10-12 10:30:00,69.16,69.2,69.16,69.17,216401.0,54.6419,54.6735,54.6419,54.6498,216401.0
2017-10-12 10:40:00,69.17,69.19,69.16,69.18,113512.0,54.6498,54.6656,54.6419,54.6577,113512.0
2017-10-12 10:50:00,69.17,69.2,69.17,69.19,387113.0,54.6498,54.6735,54.6498,54.6656,387113.0
2017-10-12 11:00:00,69.19,69.21,69.18,69.19,92506.0,54.6656,54.6814,54.6577,54.6656,92506.0
2017-10-12 11:10:00,69.2,69.22,69.19,69.2,249396.0,54.6735,54.6893,54.6656,54.6735,249396.0
2017-10-12 11:20:00,69.2,69.22,69.19,69.19,210837.0,54.6735,54.6893,54.6656,54.6656,210837.0
2017-10-12 11:30:00,69.2,69.23,69.18,69.23,229045.0,54.6735,54.6972,54.6577,54.6972,229045.0
2017-10-12 11:40:00,69.23,69.25,69.22,69.23,105145.0,54.6972,54.713,54.6893,54.6972,105145.0
2017-10-12 11:50:00,69.24,69.25,69.23,69.23,117813.0,54.7051,54.713,54.6972,54.6972,117813.0
2017-10-12 12:00:00,69.24,69.27,69.23,69.26,130614.0,54.7051,54.7288,54.6972,54.7209,130614.0
2017-10-12 12:10:00,69.25,69.33,69.24,69.29,517823.0,54.713,54.7762,54.7051,54.7446,517823.0
2017-10-12 12:20:00,69.28,69.29,69.26,69.28,31825.0,54.7367,54.7446,54.7209,54.7367,31825.0
2017-10-12 12:30:00,69.28,69.28,69.26,69.26,128319.0,54.7367,54.7367,54.7209,54.7209,128319.0
2017-10-12 12:40:00,69.26,69.28,69.24,69.25,135745.0,54.7209,54.7367,54.7051,54.713,135745.0
2017-10-12 12:50:00,69.25,69.26,69.24,69.26,122198.0,54.713,54.7209,54.7051,54.7209,122198.0
2017-10-12 13:00:00,69.26,69.29,69.25,69.28,71881.0,54.7209,54.7446,54.713,54.7367,71881.0
2017-10-12 13:10:00,69.28,69.29,69.27,69.28,26181.0,54.7367,54.7446,54.7288,54.7367,26181.0
2017-10-12 13:20:00,69.28,69.3,69.27,69.3,99923.0,54.7367,54.7525,54.7288,54.7525,99923.0
2017-10-12 13:30:00,69.29,69.31,69.26,69.28,196992.0,54.7446,54.7604,54.7209,54.7367,196992.0
2017-10-12 13:40:00,69.28,69.33,69.28,69.33,156033.0,54.7367,54.7762,54.7367,54.7762,156033.0
2017-10-12 13:50:00,69.33,69.33,69.3,69.31,223987.0,54.7762,54.7762,54.7525,54.7604,223987.0
2017-10-12 14:00:00,69.31,69.33,69.31,69.32,149923.0,54.7604,54.7762,54.7604,54.7683,149923.0
2017-10-12 14:10:00,69.32,69.33,69.3,69.31,250974.0,54.7683,54.7762,54.7525,54.7604,250974.0
2017-10-12 14:20:00,69.3,69.31,69.3,69.31,76939.0,54.7525,54.7604,54.7525,54.7604,76939.0
2017-10-12 14:30:00,69.3,69.31,69.29,69.3,287528.0,54.7525,54.7604,54.7446,54.7525,287528.0
2017-10-12 14:40:00,69.3,69.3,69.27,69.27,321313.0,54.7525,54.7525,54.7288,54.7288,321313.0
2017-10-12 14:50:00,69.27,69.28,69.25,69.25,151610.0,54.7288,54.7367,54.713,54.713,151610.0
2017-10-12 15:00:00,69.26,69.27,69.25,69.26,140096.0,54.7209,54.7288,54.713,54.7209,140096.0
2017-10-12 15:10:00,69.26,69.27,69.24,69.26,146011.0,54.7209,54.7288,54.7051,54.7209,146011.0
2017-10-12 15:20:00,69.26,69.27,69.24,69.24,127126.0,54.7209,54.7288,54.7051,54.7051,127126.0
2017-10-12 15:30:00,69.25,69.25,69.21,69.22,269789.0,54.713,54.713,54.6814,54.6893,269789.0
2017-10-12 15:40:00,69.21,69.22,69.2,69.22,279961.0,54.6814,54.6893,54.6735,54.6893,279961.0
2017-10-12 15:50:00,69.22,69.23,69.18,69.22,1435338.0,54.6893,54.6972,54.6577,54.6893,1435338.0
2017-10-13 09:30:00,69.6,69.61,69.54,69.59,597025.0,54.9895,54.9974,54.9421,54.9816,597025.0
2017-10-13 09:40:00,69.59,69.61,69.57,69.59,483059.0,54.9816,54.9974,54.9658,54.9816,483059.0
2017-10-13 09:50:00,69.59,69.61,69.57,69.6,250638.0,54.9816,54.9974,54.9658,54.9895,250638.0
2017-10-13 10:00:00,69.6,69.64,69.59,69.59,498086.0,54.9895,55.0211,54.9816,54.9816,498086.0
2017-10-13 10:10:00,69.6,69.63,69.57,69.62,349543.0,54.9895,55.0132,54.9658,55.0053,349543.0
2017-10-13 10:20:00,69.61,69.66,69.6,69.63,281498.0,54.9974,55.0369,54.9895,55.0132,281498.0
2017-10-13 10:30:00,69.63,69.64,69.6,69.62,408841.0,55.0132,55.0211,54.9895,55.0053,408841.0
2017-10-13 10:40:00,69.62,69.63,69.6,69.61,378599.0,55.0053,55.0132,54.9895,54.9974,378599.0
2017-10-13 10:50:00,69.61,69.61,69.54,69.57,267107.0,54.9974,54.9974,54.9421,54.9658,267107.0
2017-10-13 11:00:00,69.58,69.6,69.56,69.58,570507.0,54.9737,54.9895,54.9579,54.9737,570507.0
2017-10-13 11:10:00,69.57,69.59,69.57,69.59,70756.0,54.9658,54.9816,54.9658,54.9816,70756.0
2017-10-13 11:20:00,69.59,69.61,69.57,69.58,260718.0,54.9816,54.9974,54.9658,54.9737,260718.0
2017-10-13 11:30:00,69.58,69.59,69.51,69.54,284824.0,54.9737,54.9816,54.9184,54.9421,284824.0
2017-10-13 11:40:00,69.54,69.55,69.52,69.53,213690.0,54.9421,54.95,54.9263,54.9342,213690.0
2017-10-13 11:50:00,69.53,69.57,69.53,69.56,39469.0,54.9342,54.9658,54.9342,54.9579,39469.0
2017-10-13 12:00:00,69.56,69.58,69.55,69.57,98233.0,54.9579,54.9737,54.95,54.9658,98233.0
2017-10-13 12:10:00,69.57,69.59,69.56,69.59,57004.0,54.9658,54.9816,54.9579,54.9816,57004.0
2017-10-13 12:20:00,69.59,69.61,69.58,69.6,48528.0,54.9816,54.9974,54.9737,54.9895,48528.0
2017-10-13 12:30:00,69.61,69.64,69.6,69.62,243056.0,54.9974,55.0211,54.9895,55.0053,243056.0
2017-10-13 12:40:00,69.62,69.63,69.6,69.6,275597.0,55.0053,55.0132,54.9895,54.9895,275597.0
2017-10-13 12:50:00,69.59,69.62,69.58,69.59,87564.0,54.9816,55.0053,54.9737,54.9816,87564.0
2017-10-13 13:00:00,69.59,69.6,69.57,69.58,41615.0,54.9816,54.9895,54.9658,54.9737,41615.0
2017-10-13 13:10:00,69.57,69.59,69.56,69.58,37823.0,54.9658,54.9816,54.9579,54.9737,37823.0
2017-10-13 13:20:00,69.58,69.61,69.57,69.61,48115.0,54.9737,54.9974,54.9658,54.9974,48115.0
2017-10-13 13:30:00,69.6,69.62,69.6,69.62,88715.0,54.9895,55.0053,54.9895,55.0053,88715.0
2017-10-13 13:40:00,69.61,69.62,69.59,69.59,134204.0,54.9974,55.0053,54.9816,54.9816,134204.0
2017-10-13 13:50:00,69.59,69.6,69.57,69.58,98207.0,54.9816,54.9895,54.9658,54.9737,98207.0
2017-10-13 14:00:00,69.57,69.58,69.53,69.54,78233.0,54.9658,54.9737,54.9342,54.9421,78233.0
2017-10-13 14:10:00,69.54,69.57,69.54,69.55,194364.0,54.9421,54.9658,54.9421,54.95,194364.0
2017-10-13 14:20:00,69.55,69.58,69.53,69.58,508048.0,54.95,54.9737,54.9342,54.9737,508048.0
2017-10-13 14:30:00,69.57,69.58,69.55,69.55,104749.0,54.9658,54.9737,54.95,54.95,104749.0
2017-10-13 14:40:00,69.55,69.56,69.54,69.56,120653.0,54.95,54.9579,54.9421,54.9579,120653.0
2017-10-13 14:50:00,69.56,69.58,69.56,69.56,155660.0,54.9579,54.9737,54.9579,54.9579,155660.0
2017-10-13 15:00:00,69.56,69.59,69.56,69.58,160451.0,54.9579,54.9816,54.9579,54.9737,160451.0
2017-10-13 15:10:00,69.59,69.59,69.57,69.58,149620.0,54.9816,54.9816,54.9658,54.9737,149620.0
2017-10-13 15:20:00,69.57,69.6,69.56,69.59,1492502.0,54.9658,54.9895,54.9579,54.9816,1492502.0
2017-10-13 15:30:00,69.59,69.6,69.57,69.57,263310.0,54.9816,54.9895,54.9658,54.9658,263310.0
2017-10-13 15:40:00,69.58,69.58,69.54,69.56,357789.0,54.9737,54.9737,54.9421,54.9579,357789.0
2017-10-13 15:50:00,69.56,69.58,69.54,69.57,1929797.0,54.9579,54.9737,54.9421,54.9658,1929797.0
2017-10-16 09:30:00,69.57,69.61,69.55,69.58,543505.0,54.9658,54.9974,54.95,54.9737,543505.0
2017-10-16 09:40:00,69.58,69.62,69.57,69.6,479538.0,54.9737,55.0053,54.9658,54.9895,479538.0
2017-10-16 09:50:00,69.6,69.62,69.58,69.59,145925.0,54.9895,55.0053,54.9737,54.9816,145925.0
2017-10-16 10:00:00,69.58,69.61,69.57,69.57,163470.0,54.9737,54.9974,54.9658,54.9658,163470.0
2017-10-16 10:10:00,69.58,69.59,69.54,69.56,101346.0,54.9737,54.9816,54.9421,54.9579,101346.0
2017-10-16 10:20:00,69.55,69.58,69.53,69.58,232958.0,54.95,54.9737,54.9342,54.9737,232958.0
2017-10-16 10:30:00,69.57,69.59,69.56,69.57,156192.0,54.9658,54.9816,54.9579,54.9658,156192.0
2017-10-16 10:40:00,69.57,69.58,69.54,69.56,174058.0,54.9658,54.9737,54.9421,54.9579,174058.0
2017-10-16 10:50:00,69.56,69.57,69.52,69.54,138594.0,54.9579,54.9658,54.9263,54.9421,138594.0
2017-10-16 11:00:00,69.54,69.59,69.54,69.59,162731.0,54.9421,54.9816,54.9421,54.9816,162731.0
2017-10-16 11:10:00,69.59,69.59,69.55,69.56,187176.0,54.9816,54.9816,54.95,54.9579,187176.0
2017-10-16 11:20:00,69.57,69.61,69.57,69.61,535285.0,54.9658,54.9974,54.9658,54.9974,535285.0
2017-10-16 11:30:00,69.61,69.62,69.56,69.57,292047.0,54.9974,55.0053,54.9579,54.9658,292047.0
2017-10-16 11:40:00,69.57,69.6,69.57,69.59,169754.0,54.9658,54.9895,54.9658,54.9816,169754.0
2017-10-16 11:50:00,69.58,69.58,69.55,69.55,67436.0,54.9737,54.9737,54.95,54.95,67436.0
2017-10-16 12:00:00,69.56,69.57,69.53,69.53,99014.0,54.9579,54.9658,54.9342,54.9342,99014.0
2017-10-16 12:10:00,69.53,69.54,69.52,69.53,200412.0,54.9342,54.9421,54.9263,54.9342,200412.0
2017-10-16 12:20:00,69.52,69.55,69.51,69.55,107911.0,54.9263,54.95,54.9184,54.95,107911.0
2017-10-16 12:30:00,69.55,69.57,69.54,69.56,58814.0,54.95,54.9658,54.9421,54.9579,58814.0
2017-10-16 12:40:00,69.56,69.57,69.55,69.57,182918.0,54.9579,54.9658,54.95,54.9658,182918.0
2017-10-16 12:50:00,69.57,69.58,69.55,69.56,103630.0,54.9658,54.9737,54.95,54.9579,103630.0
2017-10-16 13:00:00,69.56,69.57,69.55,69.56,78367.0,54.9579,54.9658,54.95,54.9579,78367.0
2017-10-16 13:10:00,69.56,69.57,69.54,69.55,105879.0,54.9579,54.9658,54.9421,54.95,105879.0
2017-10-16 13:20:00,69.55,69.56,69.53,69.53,98798.0,54.95,54.9579,54.9342,54.9342,98798.0
2017-10-16 13:30:00,69.54,69.56,69.53,69.56,88627.0,54.9421,54.9579,54.9342,54.9579,88627.0
2017-10-16 13:40:00,69.55,69.56,69.53,69.55,60117.0,54.95,54.9579,54.9342,54.95,60117.0
2017-10-16 13:50:00,69.55,69.56,69.52,69.53,110197.0,54.95,54.9579,54.9263,54.9342,110197.0
2017-10-16 14:00:00,69.53,69.57,69.52,69.56,125128.0,54.9342,54.9658,54.9263,54.9579,125128.0
2017-10-16 14:10:00,69.56,69.56,69.49,69.53,245598.0,54.9579,54.9579,54.9026,54.9342,245598.0
2017-10-16 14:20:00,69.53,69.54,69.51,69.52,83150.0,54.9342,54.9421,54.9184,54.9263,83150.0
2017-10-16 14:30:00,69.51,69.52,69.49,69.5,183808.0,54.9184,54.9263,54.9026,54.9105,183808.0
2017-10-16 14:40:00,69.5,69.51,69.48,69.48,205623.0,54.9105,54.9184,54.8947,54.8947,205623.0
2017-10-16 14:50:00,69.48,69.51,69.48,69.49,118535.0,54.8947,54.9184,54.8947,54.9026,118535.0
2017-10-16 15:00:00,69.48,69.49,69.46,69.48,134160.0,54.8947,54.9026,54.8789,54.8947,134160.0
2017-10-16 15:10:00,69.48,69.49,69.48,69.49,101405.0,54.8947,54.9026,54.8947,54.9026,101405.0
2017-10-16 15:20:00,69.49,69.5,69.48,69.5,87497.0,54.9026,54.9105,54.8947,54.9105,87497.0
2017-10-16 15:30:00,69.5,69.51,69.49,69.51,160995.0,54.9105,54.9184,54.9026,54.9184,160995.0
2017-10-16 15:40:00,69.51,69.52,69.5,69.51,167142.0,54.9184,54.9263,54.9105,54.9184,167142.0
2017-10-16 15:50:00,69.52,69.54,69.51,69.53,1051514.0,54.9263,54.9421,54.9184,54.9342,1051514.0
2017-10-17 09:30:00,69.35,69.35,69.32,69.35,246321.0,54.792,54.792,54.7683,54.792,246321.0
2017-10-17 09:40:00,69.34,69.35,69.31,69.32,270794.0,54.7841,54.792,54.7604,54.7683,270794.0
2017-10-17 09:50:00,69.33,69.34,69.32,69.34,149640.0,54.7762,54.7841,54.7683,54.7841,149640.0
2017-10-17 10:00:00,69.33,69.35,69.31,69.33,632644.0,54.7762,54.792,54.7604,54.7762,632644.0
2017-10-17 10:10:00,69.33,69.33,69.31,69.32,413388.0,54.7762,54.7762,54.7604,54.7683,413388.0
2017-10-17 10:20:00,69.32,69.33,69.29,69.31,89268.0,54.7683,54.7762,54.7446,54.7604,89268.0
2017-10-17 10:30:00,69.31,69.32,69.27,69.27,217387.0,54.7604,54.7683,54.7288,54.7288,217387.0
2017-10-17 10:40:00,69.27,69.28,69.24,69.28,163677.0,54.7288,54.7367,54.7051,54.7367,163677.0
2017-10-17 10:50:00,69.27,69.29,69.27,69.27,51627.0,54.7288,54.7446,54.7288,54.7288,51627.0
2017-10-17 11:00:00,69.27,69.31,69.27,69.3,114249.0,54.7288,54.7604,54.7288,54.7525,114249.0
2017-10-17 11:10:00,69.3,69.3,69.27,69.29,68550.0,54.7525,54.7525,54.7288,54.7446,68550.0
2017-10-17 11:20:00,69.28,69.3,69.27,69.28,248944.0,54.7367,54.7525,54.7288,54.7367,248944.0
2017-10-17 11:30:00,69.28,69.29,69.21,69.23,453167.0,54.7367,54.7446,54.6814,54.6972,453167.0
2017-10-17 11:40:00,69.23,69.27,69.23,69.26,251191.0,54.6972,54.7288,54.6972,54.7209,251191.0
2017-10-17 11:50:00,69.25,69.26,69.24,69.25,152509.0,54.713,54.7209,54.7051,54.713,152509.0
2017-10-17 12:00:00,69.26,69.26,69.24,69.26,46545.0,54.7209,54.7209,54.7051,54.7209,46545.0
2017-10-17 12:10:00,69.26,69.28,69.26,69.27,171839.0,54.7209,54.7367,54.7209,54.7288,171839.0
2017-10-17 12:20:00,69.27,69.28,69.25,69.28,53515.0,54.7288,54.7367,54.713,54.7367,53515.0
2017-10-17 12:30:00,69.27,69.3,69.27,69.29,48860.0,54.7288,54.7525,54.7288,54.7446,48860.0
2017-10-17 12:40:00,69.3,69.31,69.29,69.3,66608.0,54.7525,54.7604,54.7446,54.7525,66608.0
2017-10-17 12:50:00,69.3,69.3,69.26,69.27,72255.0,54.7525,54.7525,54.7209,54.7288,72255.0
2017-10-17 13:00:00,69.27,69.28,69.26,69.28,74923.0,54.7288,54.7367,54.7209,54.7367,74923.0
2017-10-17 13:10:00,69.28,69.29,69.27,69.27,72431.0,54.7367,54.7446,54.7288,54.7288,72431.0
2017-10-17 13:20:00,69.28,69.29,69.26,69.26,68859.0,54.7367,54.7446,54.7209,54.7209,68859.0
2017-10-17 13:30:00,69.26,69.3,69.26,69.29,96725.0,54.7209,54.7525,54.7209,54.7446,96725.0
2017-10-17 13:40:00,69.3,69.31,69.29,69.31,167401.0,54.7525,54.7604,54.7446,54.7604,167401.0
2017-10-17 13:50:00,69.31,69.31,69.3,69.3,73744.0,54.7604,54.7604,54.7525,54.7525,73744.0
2017-10-17 14:00:00,69.3,69.32,69.3,69.31,109494.0,54.7525,54.7683,54.7525,54.7604,109494.0
2017-10-17 14:10:00,69.31,69.36,69.31,69.34,147377.0,54.7604,54.7999,54.7604,54.7841,147377.0
2017-10-17 14:20:00,69.35,69.37,69.34,69.37,167883.0,54.792,54.8078,54.7841,54.8078,167883.0
2017-10-17 14:30:00,69.37,69.38,69.35,69.37,149995.0,54.8078,54.8157,54.792,54.8078,149995.0
2017-10-17 14:40:00,69.37,69.38,69.36,69.37,149878.0,54.8078,54.8157,54.7999,54.8078,149878.0
2017-10-17 14:50:00,69.37,69.38,69.36,69.37,151217.0,54.8078,54.8157,54.7999,54.8078,151217.0
2017-10-17 15:00:00,69.38,69.39,69.37,69.38,156551.0,54.8157,54.8236,54.8078,54.8157,156551.0
2017-10-17 15:10:00,69.38,69.39,69.36,69.37,83039.0,54.8157,54.8236,54.7999,54.8078,83039.0
2017-10-17 15:20:00,69.38,69.38,69.35,69.36,94558.0,54.8157,54.8157,54.792,54.7999,94558.0
2017-10-17 15:30:00,69.36,69.38,69.35,69.37,163908.0,54.7999,54.8157,54.792,54.8078,163908.0
2017-10-17 15:40:00,69.37,69.38,69.36,69.37,189105.0,54.8078,54.8157,54.7999,54.8078,189105.0
2017-10-17 15:50:00,69.37,69.38,69.34,69.36,1615340.0,54.8078,54.8157,54.7841,54.7999,1615340.0
2017-10-18 09:30:00,69.45,69.48,69.42,69.46,317622.0,54.871,54.8947,54.8473,54.8789,317622.0
2017-10-18 09:40:00,69.47,69.47,69.43,69.45,543060.0,54.8868,54.8868,54.8552,54.871,543060.0
2017-10-18 09:50:00,69.45,69.46,69.4,69.42,750883.0,54.871,54.8789,54.8315,54.8473,750883.0
2017-10-18 10:00:00,69.41,69.42,69.38,69.38,211783.0,54.8394,54.8473,54.8157,54.8157,211783.0
2017-10-18 10:10:00,69.39,69.4,69.37,69.4,207887.0,54.8236,54.8315,54.8078,54.8315,207887.0
2017-10-18 10:20:00,69.4,69.43,69.39,69.43,156212.0,54.8315,54.8552,54.8236,54.8552,156212.0
2017-10-18 10:30:00,69.43,69.46,69.42,69.44,104157.0,54.8552,54.8789,54.8473,54.8631,104157.0
2017-10-18 10:40:00,69.44,69.48,69.44,69.46,428704.0,54.8631,54.8947,54.8631,54.8789,428704.0
2017-10-18 10:50:00,69.45,69.48,69.43,69.45,59925.0,54.871,54.8947,54.8552,54.871,59925.0
2017-10-18 11:00:00,69.45,69.45,69.4,69.41,244382.0,54.871,54.871,54.8315,54.8394,244382.0
2017-10-18 11:10:00,69.41,69.41,69.37,69.38,105154.0,54.8394,54.8394,54.8078,54.8157,105154.0
2017-10-18 11:20:00,69.38,69.4,69.36,69.4,92729.0,54.8157,54.8315,54.7999,54.8315,92729.0
2017-10-18 11:30:00,69.39,69.42,69.38,69.41,360297.0,54.8236,54.8473,54.8157,54.8394,360297.0
2017-10-18 11:40:00,69.41,69.42,69.4,69.42,223736.0,54.8394,54.8473,54.8315,54.8473,223736.0
2017-10-18 11:50:00,69.42,69.43,69.41,69.42,142174.0,54.8473,54.8552,54.8394,54.8473,142174.0
2017-10-18 12:00:00,69.42,69.45,69.42,69.43,46888.0,54.8473,54.871,54.8473,54.8552,46888.0
2017-10-18 12:10:00,69.43,69.45,69.43,69.45,17237.0,54.8552,54.871,54.8552,54.871,17237.0
2017-10-18 12:20:00,69.45,69.5,69.45,69.49,192695.0,54.871,54.9105,54.871,54.9026,192695.0
2017-10-18 12:30:00,69.5,69.52,69.49,69.51,94478.0,54.9105,54.9263,54.9026,54.9184,94478.0
2017-10-18 12:40:00,69.5,69.52,69.5,69.51,78183.0,54.9105,54.9263,54.9105,54.9184,78183.0
2017-10-18 12:50:00,69.51,69.52,69.48,69.48,38286.0,54.9184,54.9263,54.8947,54.8947,38286.0
2017-10-18 13:00:00,69.49,69.5,69.49,69.5,37628.0,54.9026,54.9105,54.9026,54.9105,37628.0
2017-10-18 13:10:00,69.5,69.5,69.49,69.5,72595.0,54.9105,54.9105,54.9026,54.9105,72595.0
2017-10-18 13:20:00,69.5,69.51,69.48,69.48,87041.0,54.9105,54.9184,54.8947,54.8947,87041.0
2017-10-18 13:30:00,69.49,69.5,69.48,69.5,44893.0,54.9026,54.9105,54.8947,54.9105,44893.0
2017-10-18 13:40:00,69.49,69.5,69.49,69.49,98666.0,54.9026,54.9105,54.9026,54.9026,98666.0
2017-10-18 13:50:00,69.49,69.51,69.49,69.5,86404.0,54.9026,54.9184,54.9026,54.9105,86404.0
2017-10-18 14:00:00,69.5,69.51,69.49,69.5,217640.0,54.9105,54.9184,54.9026,54.9105,217640.0
2017-10-18 14:10:00,69.51,69.51,69.49,69.5,446903.0,54.9184,54.9184,54.9026,54.9105,446903.0
2017-10-18 14:20:00,69.5,69.55,69.49,69.53,1111056.0,54.9105,54.95,54.9026,54.9342,1111056.0
2017-10-18 14:30:00,69.53,69.54,69.53,69.53,618810.0,54.9342,54.9421,54.9342,54.9342,618810.0
2017-10-18 14:40:00,69.53,69.54,69.52,69.53,79063.0,54.9342,54.9421,54.9263,54.9342,79063.0
2017-10-18 14:50:00,69.53,69.55,69.52,69.55,112357.0,54.9342,54.95,54.9263,54.95,112357.0
2017-10-18 15:00:00,69.55,69.56,69.53,69.54,169486.0,54.95,54.9579,54.9342,54.9421,169486.0
2017-10-18 15:10:00,69.54,69.57,69.53,69.56,67446.0,54.9421,54.9658,54.9342,54.9579,67446.0
2017-10-18 15:20:00,69.57,69.57,69.55,69.56,126007.0,54.9658,54.9658,54.95,54.9579,126007.0
2017-10-18 15:30:00,69.56,69.57,69.55,69.56,148893.0,54.9579,54.9658,54.95,54.9579,148893.0
2017-10-18 15:40:00,69.56,69.56,69.53,69.53,387952.0,54.9579,54.9579,54.9342,54.9342,387952.0
2017-10-18 15:50:00,69.53,69.55,69.51,69.55,2079676.0,54.9342,54.95,54.9184,54.95,2079676.0
2017-10-19 09:30:00,69.23,69.29,69.19,69.24,475456.0,54.6972,54.7446,54.6656,54.7051,475456.0
2017-10-19 09:40:00,69.24,69.25,69.2,69.23,359193.0,54.7051,54.713,54.6735,54.6972,359193.0
2017-10-19 09:50:00,69.22,69.26,69.21,69.24,151368.0,54.6893,54.7209,54.6814,54.7051,151368.0
2017-10-19 10:00:00,69.24,69.26,69.22,69.23,266620.0,54.7051,54.7209,54.6893,54.6972,266620.0
2017-10-19 10:10:00,69.23,69.29,69.23,69.28,188002.0,54.6972,54.7446,54.6972,54.7367,188002.0
2017-10-19 10:20:00,69.28,69.32,69.28,69.31,403730.0,54.7367,54.7683,54.7367,54.7604,403730.0
2017-10-19 10:30:00,69.31,69.33,69.3,69.32,251105.0,54.7604,54.7762,54.7525,54.7683,251105.0
2017-10-19 10:40:00,69.31,69.36,69.3,69.36,195328.0,54.7604,54.7999,54.7525,54.7999,195328.0
2017-10-19 10:50:00,69.36,69.4,69.36,69.4,258944.0,54.7999,54.8315,54.7999,54.8315,258944.0
2017-10-19 11:00:00,69.4,69.42,69.39,69.4,111371.0,54.8315,54.8473,54.8236,54.8315,111371.0
2017-10-19 11:10:00,69.4,69.42,69.38,69.4,152639.0,54.8315,54.8473,54.8157,54.8315,152639.0
2017-10-19 11:20:00,69.39,69.42,69.36,69.36,120865.0,54.8236,54.8473,54.7999,54.7999,120865.0
2017-10-19 11:30:00,69.36,69.4,69.36,69.38,244273.0,54.7999,54.8315,54.7999,54.8157,244273.0
2017-10-19 11:40:00,69.38,69.39,69.35,69.37,138880.0,54.8157,54.8236,54.792,54.8078,138880.0
2017-10-19 11:50:00,69.37,69.38,69.33,69.34,117132.0,54.8078,54.8157,54.7762,54.7841,117132.0
2017-10-19 12:00:00,69.34,69.34,69.3,69.31,121230.0,54.7841,54.7841,54.7525,54.7604,121230.0
2017-10-19 12:10:00,69.31,69.34,69.3,69.33,95661.0,54.7604,54.7841,54.7525,54.7762,95661.0
2017-10-19 12:20:00,69.33,69.36,69.32,69.34,150126.0,54.7762,54.7999,54.7683,54.7841,150126.0
2017-10-19 12:30:00,69.33,69.34,69.29,69.3,106287.0,54.7762,54.7841,54.7446,54.7525,106287.0
2017-10-19 12:40:00,69.3,69.32,69.29,69.31,182157.0,54.7525,54.7683,54.7446,54.7604,182157.0
2017-10-19 12:50:00,69.31,69.32,69.29,69.32,69981.0,54.7604,54.7683,54.7446,54.7683,69981.0
2017-10-19 13:00:00,69.32,69.33,69.31,69.32,72829.0,54.7683,54.7762,54.7604,54.7683,72829.0
2017-10-19 13:10:00,69.32,69.33,69.31,69.32,48110.0,54.7683,54.7762,54.7604,54.7683,48110.0
2017-10-19 13:20:00,69.32,69.34,69.31,69.34,100317.0,54.7683,54.7841,54.7604,54.7841,100317.0
2017-10-19 13:30:00,69.34,69.35,69.32,69.34,102656.0,54.7841,54.792,54.7683,54.7841,102656.0
2017-10-19 13:40:00,69.34,69.36,69.33,69.34,71620.0,54.7841,54.7999,54.7762,54.7841,71620.0
2017-10-19 13:50:00,69.34,69.36,69.33,69.35,61282.0,54.7841,54.7999,54.7762,54.792,61282.0
2017-10-19 14:00:00,69.35,69.38,69.35,69.36,73980.0,54.792,54.8157,54.792,54.7999,73980.0
2017-10-19 14:10:00,69.36,69.39,69.36,69.37,98569.0,54.7999,54.8236,54.7999,54.8078,98569.0
2017-10-19 14:20:00,69.37,69.37,69.33,69.34,95591.0,54.8078,54.8078,54.7762,54.7841,95591.0
2017-10-19 14:30:00,69.34,69.37,69.33,69.36,159536.0,54.7841,54.8078,54.7762,54.7999,159536.0
2017-10-19 14:40:00,69.35,69.36,69.33,69.34,211990.0,54.792,54.7999,54.7762,54.7841,211990.0
2017-10-19 14:50:00,69.34,69.36,69.33,69.34,215733.0,54.7841,54.7999,54.7762,54.7841,215733.0
2017-10-19 15:00:00,69.34,69.35,69.32,69.34,242669.0,54.7841,54.792,54.7683,54.7841,242669.0
2017-10-19 15:10:00,69.34,69.35,69.33,69.35,190249.0,54.7841,54.792,54.7762,54.792,190249.0
2017-10-19 15:20:00,69.34,69.35,69.33,69.35,179793.0,54.7841,54.792,54.7762,54.792,179793.0
2017-10-19 15:30:00,69.35,69.35,69.33,69.33,224999.0,54.792,54.792,54.7762,54.7762,224999.0
2017-10-19 15:40:00,69.34,69.34,69.32,69.34,297175.0,54.7841,54.7841,54.7683,54.7841,297175.0
2017-10-19 15:50:00,69.34,69.43,69.33,69.42,2160706.0,54.7841,54.8552,54.7762,54.8473,2160706.0
2017-10-20 09:30:00,69.38,69.38,69.3,69.31,444493.0,54.8157,54.8157,54.7525,54.7604,444493.0
2017-10-20 09:40:00,69.31,69.35,69.3,69.34,264762.0,54.7604,54.792,54.7525,54.7841,264762.0
2017-10-20 09:50:00,69.34,69.36,69.29,69.29,267118.0,54.7841,54.7999,54.7446,54.7446,267118.0
2017-10-20 10:00:00,69.29,69.34,69.28,69.33,197935.0,54.7446,54.7841,54.7367,54.7762,197935.0
2017-10-20 10:10:00,69.33,69.35,69.32,69.34,110205.0,54.7762,54.792,54.7683,54.7841,110205.0
2017-10-20 10:20:00,69.33,69.35,69.32,69.35,316607.0,54.7762,54.792,54.7683,54.792,316607.0
2017-10-20 10:30:00,69.35,69.38,69.34,69.36,422674.0,54.792,54.8157,54.7841,54.7999,422674.0
2017-10-20 10:40:00,69.36,69.37,69.29,69.29,876366.0,54.7999,54.8078,54.7446,54.7446,876366.0
2017-10-20 10:50:00,69.29,69.29,69.25,69.25,276586.0,54.7446,54.7446,54.713,54.713,276586.0
2017-10-20 11:00:00,69.26,69.28,69.25,69.27,189633.0,54.7209,54.7367,54.713,54.7288,189633.0
2017-10-20 11:10:00,69.27,69.28,69.26,69.27,128421.0,54.7288,54.7367,54.7209,54.7288,128421.0
2017-10-20 11:20:00,69.27,69.3,69.26,69.27,167578.0,54.7288,54.7525,54.7209,54.7288,167578.0
2017-10-20 11:30:00,69.27,69.29,69.24,69.25,487439.0,54.7288,54.7446,54.7051,54.713,487439.0
2017-10-20 11:40:00,69.25,69.25,69.23,69.23,373145.0,54.713,54.713,54.6972,54.6972,373145.0
2017-10-20 11:50:00,69.24,69.26,69.23,69.26,76298.0,54.7051,54.7209,54.6972,54.7209,76298.0
2017-10-20 12:00:00,69.26,69.28,69.25,69.28,102471.0,54.7209,54.7367,54.713,54.7367,102471.0
2017-10-20 12:10:00,69.29,69.33,69.28,69.28,270565.0,54.7446,54.7762,54.7367,54.7367,270565.0
2017-10-20 12:20:00,69.28,69.31,69.27,69.28,94489.0,54.7367,54.7604,54.7288,54.7367,94489.0
2017-10-20 12:30:00,69.28,69.3,69.28,69.29,81120.0,54.7367,54.7525,54.7367,54.7446,81120.0
2017-10-20 12:40:00,69.3,69.32,69.29,69.31,96968.0,54.7525,54.7683,54.7446,54.7604,96968.0
2017-10-20 12:50:00,69.31,69.33,69.29,69.32,54903.0,54.7604,54.7762,54.7446,54.7683,54903.0
2017-10-20 13:00:00,69.32,69.34,69.32,69.33,77551.0,54.7683,54.7841,54.7683,54.7762,77551.0
2017-10-20 13:10:00,69.33,69.34,69.31,69.33,327131.0,54.7762,54.7841,54.7604,54.7762,327131.0
2017-10-20 13:20:00,69.33,69.34,69.32,69.33,139769.0,54.7762,54.7841,54.7683,54.7762,139769.0
2017-10-20 13:30:00,69.33,69.37,69.32,69.36,79366.0,54.7762,54.8078,54.7683,54.7999,79366.0
2017-10-20 13:40:00,69.36,69.37,69.35,69.36,76809.0,54.7999,54.8078,54.792,54.7999,76809.0
2017-10-20 13:50:00,69.35,69.36,69.33,69.34,635901.0,54.792,54.7999,54.7762,54.7841,635901.0
2017-10-20 14:00:00,69.34,69.36,69.31,69.31,187338.0,54.7841,54.7999,54.7604,54.7604,187338.0
2017-10-20 14:10:00,69.31,69.37,69.31,69.31,606234.0,54.7604,54.8078,54.7604,54.7604,606234.0
2017-10-20 14:20:00,69.32,69.35,69.3,69.35,203330.0,54.7683,54.792,54.7525,54.792,203330.0
2017-10-20 14:30:00,69.35,69.36,69.34,69.36,81554.0,54.792,54.7999,54.7841,54.7999,81554.0
2017-10-20 14:40:00,69.35,69.36,69.33,69.34,177322.0,54.792,54.7999,54.7762,54.7841,177322.0
2017-10-20 14:50:00,69.34,69.35,69.32,69.33,79955.0,54.7841,54.792,54.7683,54.7762,79955.0
2017-10-20 15:00:00,69.32,69.34,69.32,69.33,91010.0,54.7683,54.7841,54.7683,54.7762,91010.0
2017-10-20 15:10:00,69.32,69.34,69.32,69.33,84346.0,54.7683,54.7841,54.7683,54.7762,84346.0
2017-10-20 15:20:00,69.33,69.34,69.31,69.32,351850.0,54.7762,54.7841,54.7604,54.7683,351850.0
2017-10-20 15:30:00,69.32,69.34,69.31,69.34,211224.0,54.7683,54.7841,54.7604,54.7841,211224.0
2017-10-20 15:40:00,69.34,69.34,69.32,69.33,215664.0,54.7841,54.7841,54.7683,54.7762,215664.0
2017-10-20 15:50:00,69.33,69.34,69.31,69.33,1453382.0,54.7762,54.7841,54.7604,54.7762,1453382.0
2017-10-23 09:30:00,69.37,69.39,69.32,69.34,243622.0,54.8078,54.8236,54.7683,54.7841,243622.0
2017-10-23 09:40:00,69.34,69.38,69.32,69.38,153623.0,54.7841,54.8157,54.7683,54.8157,153623.0
2017-10-23 09:50:00,69.38,69.38,69.35,69.38,128989.0,54.8157,54.8157,54.792,54.8157,128989.0
2017-10-23 10:00:00,69.38,69.39,69.33,69.37,268937.0,54.8157,54.8236,54.7762,54.8078,268937.0
2017-10-23 10:10:00,69.37,69.39,69.34,69.36,93506.0,54.8078,54.8236,54.7841,54.7999,93506.0
2017-10-23 10:20:00,69.36,69.38,69.35,69.37,106874.0,54.7999,54.8157,54.792,54.8078,106874.0
2017-10-23 10:30:00,69.38,69.39,69.37,69.38,121212.0,54.8157,54.8236,54.8078,54.8157,121212.0
2017-10-23 10:40:00,69.38,69.4,69.34,69.35,119047.0,54.8157,54.8315,54.7841,54.792,119047.0
2017-10-23 10:50:00,69.34,69.37,69.3,69.31,131006.0,54.7841,54.8078,54.7525,54.7604,131006.0
2017-10-23 11:00:00,69.32,69.35,69.31,69.33,124494.0,54.7683,54.792,54.7604,54.7762,124494.0
2017-10-23 11:10:00,69.34,69.35,69.3,69.31,218624.0,54.7841,54.792,54.7525,54.7604,218624.0
2017-10-23 11:20:00,69.31,69.32,69.27,69.27,228950.0,54.7604,54.7683,54.7288,54.7288,228950.0
2017-10-23 11:30:00,69.28,69.28,69.22,69.23,231608.0,54.7367,54.7367,54.6893,54.6972,231608.0
2017-10-23 11:40:00,69.22,69.25,69.21,69.24,155587.0,54.6893,54.713,54.6814,54.7051,155587.0
2017-10-23 11:50:00,69.25,69.32,69.24,69.31,94623.0,54.713,54.7683,54.7051,54.7604,94623.0
2017-10-23 12:00:00,69.31,69.32,69.28,69.29,61420.0,54.7604,54.7683,54.7367,54.7446,61420.0
2017-10-23 12:10:00,69.28,69.29,69.27,69.28,79385.0,54.7367,54.7446,54.7288,54.7367,79385.0
2017-10-23 12:20:00,69.28,69.3,69.26,69.28,105458.0,54.7367,54.7525,54.7209,54.7367,105458.0
2017-10-23 12:30:00,69.28,69.3,69.28,69.29,51703.0,54.7367,54.7525,54.7367,54.7446,51703.0
2017-10-23 12:40:00,69.29,69.32,69.28,69.3,96409.0,54.7446,54.7683,54.7367,54.7525,96409.0
2017-10-23 12:50:00,69.29,69.3,69.28,69.29,68281.0,54.7446,54.7525,54.7367,54.7446,68281.0
2017-10-23 13:00:00,69.29,69.3,69.28,69.28,116755.0,54.7446,54.7525,54.7367,54.7367,116755.0
2017-10-23 13:10:00,69.28,69.29,69.26,69.28,73604.0,54.7367,54.7446,54.7209,54.7367,73604.0
2017-10-23 13:20:00,69.27,69.29,69.25,69.26,45429.0,54.7288,54.7446,54.713,54.7209,45429.0
2017-10-23 13:30:00,69.26,69.27,69.23,69.24,125828.0,54.7209,54.7288,54.6972,54.7051,125828.0
2017-10-23 13:40:00,69.24,69.27,69.23,69.25,50170.0,54.7051,54.7288,54.6972,54.713,50170.0
2017-10-23 13:50:00,69.24,69.26,69.22,69.23,92516.0,54.7051,54.7209,54.6893,54.6972,92516.0
2017-10-23 14:00:00,69.23,69.24,69.22,69.23,60613.0,54.6972,54.7051,54.6893,54.6972,60613.0
2017-10-23 14:10:00,69.23,69.24,69.18,69.19,184252.0,54.6972,54.7051,54.6577,54.6656,184252.0
2017-10-23 14:20:00,69.19,69.2,69.17,69.2,97065.0,54.6656,54.6735,54.6498,54.6735,97065.0
2017-10-23 14:30:00,69.2,69.21,69.19,69.2,111494.0,54.6735,54.6814,54.6656,54.6735,111494.0
2017-10-23 14:40:00,69.21,69.22,69.19,69.2,135004.0,54.6814,54.6893,54.6656,54.6735,135004.0
2017-10-23 14:50:00,69.2,69.22,69.18,69.21,186644.0,54.6735,54.6893,54.6577,54.6814,186644.0
2017-10-23 15:00:00,69.22,69.22,69.18,69.19,259967.0,54.6893,54.6893,54.6577,54.6656,259967.0
2017-10-23 15:10:00,69.19,69.21,69.18,69.19,172319.0,54.6656,54.6814,54.6577,54.6656,172319.0
2017-10-23 15:20:00,69.19,69.2,69.17,69.19,160683.0,54.6656,54.6735,54.6498,54.6656,160683.0
2017-10-23 15:30:00,69.19,69.21,69.15,69.17,363345.0,54.6656,54.6814,54.634,54.6498,363345.0
2017-10-23 15:40:00,69.16,69.2,69.15,69.17,335537.0,54.6419,54.6735,54.634,54.6498,335537.0
2017-10-23 15:50:00,69.17,69.18,69.14,69.18,1583181.0,54.6498,54.6577,54.6261,54.6577,1583181.0
2017-10-24 09:30:00,69.28,69.29,69.24,69.24,246185.0,54.7367,54.7446,54.7051,54.7051,246185.0
2017-10-24 09:40:00,69.25,69.27,69.22,69.24,142797.0,54.713,54.7288,54.6893,54.7051,142797.0
2017-10-24 09:50:00,69.24,69.27,69.2,69.22,242163.0,54.7051,54.7288,54.6735,54.6893,242163.0
2017-10-24 10:00:00,69.21,69.3,69.21,69.29,100643.0,54.6814,54.7525,54.6814,54.7446,100643.0
2017-10-24 10:10:00,69.29,69.31,69.27,69.3,97714.0,54.7446,54.7604,54.7288,54.7525,97714.0
2017-10-24 10:20:00,69.3,69.33,69.28,69.31,78530.0,54.7525,54.7762,54.7367,54.7604,78530.0
2017-10-24 10:30:00,69.31,69.32,69.29,69.31,66784.0,54.7604,54.7683,54.7446,54.7604,66784.0
2017-10-24 10:40:00,69.31,69.33,69.27,69.28,72320.0,54.7604,54.7762,54.7288,54.7367,72320.0
2017-10-24 10:50:00,69.28,69.3,69.26,69.27,106438.0,54.7367,54.7525,54.7209,54.7288,106438.0
2017-10-24 11:00:00,69.27,69.3,69.25,69.28,898608.0,54.7288,54.7525,54.713,54.7367,898608.0
2017-10-24 11:10:00,69.28,69.3,69.27,69.28,301161.0,54.7367,54.7525,54.7288,54.7367,301161.0
2017-10-24 11:20:00,69.28,69.31,69.28,69.29,162995.0,54.7367,54.7604,54.7367,54.7446,162995.0
2017-10-24 11:30:00,69.29,69.3,69.26,69.28,182490.0,54.7446,54.7525,54.7209,54.7367,182490.0
2017-10-24 11:40:00,69.27,69.34,69.27,69.32,93550.0,54.7288,54.7841,54.7288,54.7683,93550.0
2017-10-24 11:50:00,69.32,69.33,69.31,69.31,123348.0,54.7683,54.7762,54.7604,54.7604,123348.0
2017-10-24 12:00:00,69.31,69.32,69.3,69.31,92605.0,54.7604,54.7683,54.7525,54.7604,92605.0
2017-10-24 12:10:00,69.31,69.31,69.29,69.3,127102.0,54.7604,54.7604,54.7446,54.7525,127102.0
2017-10-24 12:20:00,69.3,69.31,69.29,69.3,43180.0,54.7525,54.7604,54.7446,54.7525,43180.0
2017-10-24 12:30:00,69.3,69.32,69.29,69.31,122521.0,54.7525,54.7683,54.7446,54.7604,122521.0
2017-10-24 12:40:00,69.31,69.33,69.31,69.33,187279.0,54.7604,54.7762,54.7604,54.7762,187279.0
2017-10-24 12:50:00,69.33,69.34,69.32,69.33,53768.0,54.7762,54.7841,54.7683,54.7762,53768.0
2017-10-24 13:00:00,69.32,69.33,69.29,69.3,67327.0,54.7683,54.7762,54.7446,54.7525,67327.0
2017-10-24 13:10:00,69.3,69.31,69.28,69.31,57400.0,54.7525,54.7604,54.7367,54.7604,57400.0
2017-10-24 13:20:00,69.31,69.34,69.3,69.33,659583.0,54.7604,54.7841,54.7525,54.7762,659583.0
2017-10-24 13:30:00,69.33,69.37,69.32,69.37,536149.0,54.7762,54.8078,54.7683,54.8078,536149.0
2017-10-24 13:40:00,69.37,69.38,69.35,69.36,71574.0,54.8078,54.8157,54.792,54.7999,71574.0
2017-10-24 13:50:00,69.36,69.36,69.32,69.33,149352.0,54.7999,54.7999,54.7683,54.7762,149352.0
2017-10-24 14:00:00,69.33,69.33,69.31,69.33,152404.0,54.7762,54.7762,54.7604,54.7762,152404.0
2017-10-24 14:10:00,69.33,69.34,69.32,69.34,195052.0,54.7762,54.7841,54.7683,54.7841,195052.0
2017-10-24 14:20:00,69.34,69.36,69.33,69.36,231660.0,54.7841,54.7999,54.7762,54.7999,231660.0
2017-10-24 14:30:00,69.35,69.36,69.34,69.35,128287.0,54.792,54.7999,54.7841,54.792,128287.0
2017-10-24 14:40:00,69.34,69.38,69.34,69.38,116528.0,54.7841,54.8157,54.7841,54.8157,116528.0
2017-10-24 14:50:00,69.39,69.41,69.37,69.4,258918.0,54.8236,54.8394,54.8078,54.8315,258918.0
2017-10-24 15:00:00,69.41,69.44,69.32,69.36,1106555.0,54.8394,54.8631,54.7683,54.7999,1106555.0
2017-10-24 15:10:00,69.35,69.37,69.33,69.34,103444.0,54.792,54.8078,54.7762,54.7841,103444.0
2017-10-24 15:20:00,69.34,69.36,69.32,69.33,177929.0,54.7841,54.7999,54.7683,54.7762,177929.0
2017-10-24 15:30:00,69.33,69.36,69.32,69.34,142833.0,54.7762,54.7999,54.7683,54.7841,142833.0
2017-10-24 15:40:00,69.34,69.34,69.31,69.32,308634.0,54.7841,54.7841,54.7604,54.7683,308634.0
2017-10-24 15:50:00,69.32,69.33,69.27,69.28,1091578.0,54.7683,54.7762,54.7288,54.7367,1091578.0
2017-10-25 09:30:00,69.27,69.3,69.26,69.28,222699.0,54.7288,54.7525,54.7209,54.7367,222699.0
2017-10-25 09:40:00,69.28,69.31,69.28,69.31,282755.0,54.7367,54.7604,54.7367,54.7604,282755.0
2017-10-25 09:50:00,69.31,69.31,69.25,69.26,141518.0,54.7604,54.7604,54.713,54.7209,141518.0
2017-10-25 10:00:00,69.25,69.26,69.2,69.21,199915.0,54.713,54.7209,54.6735,54.6814,199915.0
2017-10-25 10:10:00,69.2,69.24,69.18,69.2,166348.0,54.6735,54.7051,54.6577,54.6735,166348.0
2017-10-25 10:20:00,69.2,69.21,69.17,69.2,94879.0,54.6735,54.6814,54.6498,54.6735,94879.0
2017-10-25 10:30:00,69.2,69.21,69.13,69.14,225386.0,54.6735,54.6814,54.6182,54.6261,225386.0
2017-10-25 10:40:00,69.14,69.16,69.05,69.08,238830.0,54.6261,54.6419,54.555,54.5787,238830.0
2017-10-25 10:50:00,69.09,69.1,69.04,69.06,365049.0,54.5866,54.5945,54.5471,54.5629,365049.0
2017-10-25 11:00:00,69.05,69.06,68.91,68.92,366458.0,54.555,54.5629,54.4444,54.4523,366458.0
2017-10-25 11:10:00,68.92,68.99,68.91,68.95,236633.0,54.4523,54.5076,54.4444,54.476,236633.0
2017-10-25 11:20:00,68.95,68.99,68.94,68.96,335208.0,54.476,54.5076,54.4681,54.4839,335208.0
2017-10-25 11:30:00,68.96,69.01,68.96,69.0,323545.0,54.4839,54.5234,54.4839,54.5155,323545.0
2017-10-25 11:40:00,69.0,69.0,68.96,68.97,161768.0,54.5155,54.5155,54.4839,54.4918,161768.0
2017-10-25 11:50:00,68.97,68.97,68.9,68.93,166203.0,54.4918,54.4918,54.4365,54.4602,166203.0
2017-10-25 12:00:00,68.93,68.94,68.88,68.93,158157.0,54.4602,54.4681,54.4207,54.4602,158157.0
2017-10-25 12:10:00,68.93,68.93,68.82,68.82,180465.0,54.4602,54.4602,54.3733,54.3733,180465.0
2017-10-25 12:20:00,68.82,68.86,68.77,68.82,272459.0,54.3733,54.4049,54.3338,54.3733,272459.0
2017-10-25 12:30:00,68.82,68.83,68.78,68.8,182557.0,54.3733,54.3812,54.3417,54.3575,182557.0
2017-10-25 12:40:00,68.8,68.87,68.8,68.84,312976.0,54.3575,54.4128,54.3575,54.3891,312976.0
2017-10-25 12:50:00,68.84,68.92,68.83,68.91,325974.0,54.3891,54.4523,54.3812,54.4444,325974.0
2017-10-25 13:00:00,68.9,68.95,68.89,68.93,116378.0,54.4365,54.476,54.4286,54.4602,116378.0
2017-10-25 13:10:00,68.94,68.97,68.93,68.94,145273.0,54.4681,54.4918,54.4602,54.4681,145273.0
2017-10-25 13:20:00,68.95,68.96,68.92,68.94,118898.0,54.476,54.4839,54.4523,54.4681,118898.0
2017-10-25 13:30:00,68.93,68.96,68.93,68.95,113916.0,54.4602,54.4839,54.4602,54.476,113916.0
2017-10-25 13:40:00,68.94,68.99,68.94,68.97,445135.0,54.4681,54.5076,54.4681,54.4918,445135.0
2017-10-25 13:50:00,68.97,69.0,68.96,69.0,121196.0,54.4918,54.5155,54.4839,54.5155,121196.0
2017-10-25 14:00:00,69.0,69.04,69.0,69.02,246560.0,54.5155,54.5471,54.5155,54.5313,246560.0
2017-10-25 14:10:00,69.02,69.03,68.98,69.02,303196.0,54.5313,54.5392,54.4997,54.5313,303196.0
2017-10-25 14:20:00,69.02,69.07,69.02,69.05,161397.0,54.5313,54.5708,54.5313,54.555,161397.0
2017-10-25 14:30:00,69.05,69.05,69.01,69.02,101994.0,54.555,54.555,54.5234,54.5313,101994.0
2017-10-25 14:40:00,69.02,69.02,68.98,68.99,192991.0,54.5313,54.5313,54.4997,54.5076,192991.0
2017-10-25 14:50:00,69.0,69.01,68.98,69.0,224583.0,54.5155,54.5234,54.4997,54.5155,224583.0
2017-10-25 15:00:00,69.0,69.02,68.98,69.02,323209.0,54.5155,54.5313,54.4997,54.5313,323209.0
2017-10-25 15:10:00,69.02,69.04,69.01,69.03,205469.0,54.5313,54.5471,54.5234,54.5392,205469.0
2017-10-25 15:20:00,69.03,69.06,69.03,69.06,139606.0,54.5392,54.5629,54.5392,54.5629,139606.0
2017-10-25 15:30:00,69.06,69.06,69.03,69.03,477807.0,54.5629,54.5629,54.5392,54.5392,477807.0
2017-10-25 15:40:00,69.03,69.04,68.98,68.98,356167.0,54.5392,54.5471,54.4997,54.4997,356167.0
2017-10-25 15:50:00,68.98,69.03,68.98,69.03,1314279.0,54.4997,54.5392,54.4997,54.5392,1314279.0
2017-10-26 09:30:00,69.21,69.21,69.1,69.11,575318.0,54.6814,54.6814,54.5945,54.6024,575318.0
2017-10-26 09:40:00,69.11,69.17,69.09,69.15,597393.0,54.6024,54.6498,54.5866,54.634,597393.0
2017-10-26 09:50:00,69.15,69.17,69.12,69.14,509802.0,54.634,54.6498,54.6103,54.6261,509802.0
2017-10-26 10:00:00,69.15,69.15,69.08,69.09,427061.0,54.634,54.634,54.5787,54.5866,427061.0
2017-10-26 10:10:00,69.09,69.1,69.05,69.06,116771.0,54.5866,54.5945,54.555,54.5629,116771.0
2017-10-26 10:20:00,69.06,69.14,69.06,69.13,89127.0,54.5629,54.6261,54.5629,54.6182,89127.0
2017-10-26 10:30:00,69.14,69.2,69.11,69.2,188132.0,54.6261,54.6735,54.6024,54.6735,188132.0
2017-10-26 10:40:00,69.2,69.24,69.19,69.2,658350.0,54.6735,54.7051,54.6656,54.6735,658350.0
2017-10-26 10:50:00,69.21,69.21,69.14,69.14,165509.0,54.6814,54.6814,54.6261,54.6261,165509.0
2017-10-26 11:00:00,69.16,69.19,69.1,69.12,266253.0,54.6419,54.6656,54.5945,54.6103,266253.0
2017-10-26 11:10:00,69.12,69.13,69.07,69.12,120267.0,54.6103,54.6182,54.5708,54.6103,120267.0
2017-10-26 11:20:00,69.12,69.19,69.11,69.17,200620.0,54.6103,54.6656,54.6024,54.6498,200620.0
2017-10-26 11:30:00,69.18,69.2,69.15,69.16,172066.0,54.6577,54.6735,54.634,54.6419,172066.0
2017-10-26 11:40:00,69.16,69.21,69.14,69.2,155593.0,54.6419,54.6814,54.6261,54.6735,155593.0
2017-10-26 11:50:00,69.2,69.22,69.19,69.22,134540.0,54.6735,54.6893,54.6656,54.6893,134540.0
2017-10-26 12:00:00,69.22,69.23,69.19,69.22,174125.0,54.6893,54.6972,54.6656,54.6893,174125.0
2017-10-26 12:10:00,69.23,69.24,69.2,69.23,142135.0,54.6972,54.7051,54.6735,54.6972,142135.0
2017-10-26 12:20:00,69.23,69.26,69.22,69.25,88272.0,54.6972,54.7209,54.6893,54.713,88272.0
2017-10-26 12:30:00,69.25,69.26,69.19,69.21,78988.0,54.713,54.7209,54.6656,54.6814,78988.0
2017-10-26 12:40:00,69.2,69.22,69.18,69.22,129332.0,54.6735,54.6893,54.6577,54.6893,129332.0
2017-10-26 12:50:00,69.22,69.23,69.21,69.22,137507.0,54.6893,54.6972,54.6814,54.6893,137507.0
2017-10-26 13:00:00,69.22,69.22,69.18,69.2,123947.0,54.6893,54.6893,54.6577,54.6735,123947.0
2017-10-26 13:10:00,69.2,69.23,69.19,69.22,56461.0,54.6735,54.6972,54.6656,54.6893,56461.0
2017-10-26 13:20:00,69.23,69.23,69.19,69.2,233146.0,54.6972,54.6972,54.6656,54.6735,233146.0
2017-10-26 13:30:00,69.19,69.21,69.18,69.19,92825.0,54.6656,54.6814,54.6577,54.6656,92825.0
2017-10-26 13:40:00,69.19,69.19,69.14,69.17,90797.0,54.6656,54.6656,54.6261,54.6498,90797.0
2017-10-26 13:50:00,69.17,69.19,69.14,69.16,577019.0,54.6498,54.6656,54.6261,54.6419,577019.0
2017-10-26 14:00:00,69.16,69.18,69.15,69.17,231591.0,54.6419,54.6577,54.634,54.6498,231591.0
2017-10-26 14:10:00,69.17,69.17,69.15,69.17,86825.0,54.6498,54.6498,54.634,54.6498,86825.0
2017-10-26 14:20:00,69.17,69.19,69.15,69.17,117027.0,54.6498,54.6656,54.634,54.6498,117027.0
2017-10-26 14:30:00,69.18,69.2,69.16,69.17,53368.0,54.6577,54.6735,54.6419,54.6498,53368.0
2017-10-26 14:40:00,69.17,69.18,69.16,69.16,113045.0,54.6498,54.6577,54.6419,54.6419,113045.0
2017-10-26 14:50:00,69.17,69.17,69.11,69.11,97873.0,54.6498,54.6498,54.6024,54.6024,97873.0
2017-10-26 15:00:00,69.12,69.13,69.08,69.1,705947.0,54.6103,54.6182,54.5787,54.5945,705947.0
2017-10-26 15:10:00,69.1,69.11,69.07,69.08,153030.0,54.5945,54.6024,54.5708,54.5787,153030.0
2017-10-26 15:20:00,69.08,69.09,69.07,69.09,67260.0,54.5787,54.5866,54.5708,54.5866,67260.0
2017-10-26 15:30:00,69.08,69.09,69.05,69.08,384580.0,54.5787,54.5866,54.555,54.5787,384580.0
2017-10-26 15:40:00,69.08,69.09,69.06,69.06,237613.0,54.5787,54.5866,54.5629,54.5629,237613.0
2017-10-26 15:50:00,69.06,69.09,69.01,69.02,1133584.0,54.5629,54.5866,54.5234,54.5313,1133584.0
2017-10-27 09:30:00,68.98,69.02,68.89,68.9,659177.0,54.4997,54.5313,54.4286,54.4365,659177.0
2017-10-27 09:40:00,68.9,68.95,68.88,68.89,519470.0,54.4365,54.476,54.4207,54.4286,519470.0
2017-10-27 09:50:00,68.9,68.97,68.89,68.95,137282.0,54.4365,54.4918,54.4286,54.476,137282.0
2017-10-27 10:00:00,68.94,69.16,68.92,69.14,1539890.0,54.4681,54.6419,54.4523,54.6261,1539890.0
2017-10-27 10:10:00,69.13,69.13,69.06,69.07,302259.0,54.6182,54.6182,54.5629,54.5708,302259.0
2017-10-27 10:20:00,69.07,69.08,69.02,69.04,154946.0,54.5708,54.5787,54.5313,54.5471,154946.0
2017-10-27 10:30:00,69.04,69.12,69.04,69.09,262138.0,54.5471,54.6103,54.5471,54.5866,262138.0
2017-10-27 10:40:00,69.1,69.14,69.08,69.12,470793.0,54.5945,54.6261,54.5787,54.6103,470793.0
2017-10-27 10:50:00,69.12,69.13,69.05,69.05,269107.0,54.6103,54.6182,54.555,54.555,269107.0
2017-10-27 11:00:00,69.04,69.07,69.02,69.07,341666.0,54.5471,54.5708,54.5313,54.5708,341666.0
2017-10-27 11:10:00,69.07,69.1,69.06,69.07,65907.0,54.5708,54.5945,54.5629,54.5708,65907.0
2017-10-27 11:20:00,69.08,69.12,69.07,69.11,242698.0,54.5787,54.6103,54.5708,54.6024,242698.0
2017-10-27 11:30:00,69.11,69.12,69.06,69.08,290413.0,54.6024,54.6103,54.5629,54.5787,290413.0
2017-10-27 11:40:00,69.09,69.1,69.07,69.07,185760.0,54.5866,54.5945,54.5708,54.5708,185760.0
2017-10-27 11:50:00,69.08,69.09,69.05,69.07,134717.0,54.5787,54.5866,54.555,54.5708,134717.0
2017-10-27 12:00:00,69.06,69.1,69.06,69.08,65096.0,54.5629,54.5945,54.5629,54.5787,65096.0
2017-10-27 12:10:00,69.07,69.09,69.06,69.08,55406.0,54.5708,54.5866,54.5629,54.5787,55406.0
2017-10-27 12:20:00,69.08,69.08,69.06,69.07,66227.0,54.5787,54.5787,54.5629,54.5708,66227.0
2017-10-27 12:30:00,69.08,69.09,69.07,69.08,49353.0,54.5787,54.5866,54.5708,54.5787,49353.0
2017-10-27 12:40:00,69.09,69.11,69.08,69.11,282055.0,54.5866,54.6024,54.5787,54.6024,282055.0
2017-10-27 12:50:00,69.11,69.11,69.08,69.09,86770.0,54.6024,54.6024,54.5787,54.5866,86770.0
2017-10-27 13:00:00,69.1,69.11,69.08,69.09,101478.0,54.5945,54.6024,54.5787,54.5866,101478.0
2017-10-27 13:10:00,69.09,69.09,69.07,69.07,117763.0,54.5866,54.5866,54.5708,54.5708,117763.0
2017-10-27 13:20:00,69.08,69.1,69.06,69.06,966838.0,54.5787,54.5945,54.5629,54.5629,966838.0
2017-10-27 13:30:00,69.06,69.09,69.06,69.08,74604.0,54.5629,54.5866,54.5629,54.5787,74604.0
2017-10-27 13:40:00,69.09,69.09,69.07,69.09,203344.0,54.5866,54.5866,54.5708,54.5866,203344.0
2017-10-27 13:50:00,69.09,69.1,69.08,69.09,55069.0,54.5866,54.5945,54.5787,54.5866,55069.0
2017-10-27 14:00:00,69.09,69.12,69.08,69.11,33206.0,54.5866,54.6103,54.5787,54.6024,33206.0
2017-10-27 14:10:00,69.12,69.15,69.11,69.15,167495.0,54.6103,54.634,54.6024,54.634,167495.0
2017-10-27 14:20:00,69.15,69.16,69.11,69.12,323881.0,54.634,54.6419,54.6024,54.6103,323881.0
2017-10-27 14:30:00,69.12,69.14,69.11,69.12,201078.0,54.6103,54.6261,54.6024,54.6103,201078.0
2017-10-27 14:40:00,69.11,69.13,69.11,69.13,65180.0,54.6024,54.6182,54.6024,54.6182,65180.0
2017-10-27 14:50:00,69.13,69.16,69.12,69.15,260459.0,54.6182,54.6419,54.6103,54.634,260459.0
2017-10-27 15:00:00,69.15,69.16,69.14,69.16,114204.0,54.634,54.6419,54.6261,54.6419,114204.0
2017-10-27 15:10:00,69.15,69.18,69.15,69.17,343581.0,54.634,54.6577,54.634,54.6498,343581.0
2017-10-27 15:20:00,69.18,69.2,69.17,69.2,114673.0,54.6577,54.6735,54.6498,54.6735,114673.0
2017-10-27 15:30:00,69.19,69.2,69.18,69.19,175700.0,54.6656,54.6735,54.6577,54.6656,175700.0
2017-10-27 15:40:00,69.18,69.2,69.17,69.18,524678.0,54.6577,54.6735,54.6498,54.6577,524678.0
2017-10-27 15:50:00,69.19,69.2,69.12,69.18,2432849.0,54.6656,54.6735,54.6103,54.6577,2432849.0
2017-10-30 09:30:00,69.22,69.28,69.2,69.26,452030.0,54.6893,54.7367,54.6735,54.7209,452030.0
2017-10-30 09:40:00,69.26,69.27,69.22,69.24,480713.0,54.7209,54.7288,54.6893,54.7051,480713.0
2017-10-30 09:50:00,69.24,69.27,69.23,69.27,266241.0,54.7051,54.7288,54.6972,54.7288,266241.0
2017-10-30 10:00:00,69.27,69.27,69.24,69.25,555681.0,54.7288,54.7288,54.7051,54.713,555681.0
2017-10-30 10:10:00,69.25,69.27,69.23,69.27,1129750.0,54.713,54.7288,54.6972,54.7288,1129750.0
2017-10-30 10:20:00,69.27,69.27,69.24,69.24,161358.0,54.7288,54.7288,54.7051,54.7051,161358.0
2017-10-30 10:30:00,69.23,69.27,69.23,69.26,190640.0,54.6972,54.7288,54.6972,54.7209,190640.0
2017-10-30 10:40:00,69.26,69.26,69.23,69.25,200749.0,54.7209,54.7209,54.6972,54.713,200749.0
2017-10-30 10:50:00,69.25,69.27,69.23,69.27,124288.0,54.713,54.7288,54.6972,54.7288,124288.0
2017-10-30 11:00:00,69.27,69.28,69.24,69.26,351403.0,54.7288,54.7367,54.7051,54.7209,351403.0
2017-10-30 11:10:00,69.26,69.3,69.25,69.28,197229.0,54.7209,54.7525,54.713,54.7367,197229.0
2017-10-30 11:20:00,69.27,69.3,69.27,69.27,365612.0,54.7288,54.7525,54.7288,54.7288,365612.0
2017-10-30 11:30:00,69.28,69.28,69.23,69.24,264426.0,54.7367,54.7367,54.6972,54.7051,264426.0
2017-10-30 11:40:00,69.23,69.27,69.22,69.27,161239.0,54.6972,54.7288,54.6893,54.7288,161239.0
2017-10-30 11:50:00,69.26,69.3,69.24,69.28,135798.0,54.7209,54.7525,54.7051,54.7367,135798.0
2017-10-30 12:00:00,69.29,69.29,69.25,69.25,162444.0,54.7446,54.7446,54.713,54.713,162444.0
2017-10-30 12:10:00,69.26,69.26,69.23,69.25,298262.0,54.7209,54.7209,54.6972,54.713,298262.0
2017-10-30 12:20:00,69.24,69.31,69.24,69.28,126546.0,54.7051,54.7604,54.7051,54.7367,126546.0
2017-10-30 12:30:00,69.28,69.33,69.27,69.33,308403.0,54.7367,54.7762,54.7288,54.7762,308403.0
2017-10-30 12:40:00,69.32,69.34,69.3,69.31,277180.0,54.7683,54.7841,54.7525,54.7604,277180.0
2017-10-30 12:50:00,69.32,69.33,69.29,69.32,77317.0,54.7683,54.7762,54.7446,54.7683,77317.0
2017-10-30 13:00:00,69.31,69.34,69.31,69.33,50347.0,54.7604,54.7841,54.7604,54.7762,50347.0
2017-10-30 13:10:00,69.33,69.33,69.31,69.32,50694.0,54.7762,54.7762,54.7604,54.7683,50694.0
2017-10-30 13:20:00,69.32,69.32,69.29,69.3,97581.0,54.7683,54.7683,54.7446,54.7525,97581.0
2017-10-30 13:30:00,69.3,69.32,69.29,69.31,187348.0,54.7525,54.7683,54.7446,54.7604,187348.0
2017-10-30 13:40:00,69.31,69.32,69.3,69.31,257737.0,54.7604,54.7683,54.7525,54.7604,257737.0
2017-10-30 13:50:00,69.31,69.32,69.26,69.28,127170.0,54.7604,54.7683,54.7209,54.7367,127170.0
2017-10-30 14:00:00,69.28,69.3,69.27,69.3,78603.0,54.7367,54.7525,54.7288,54.7525,78603.0
2017-10-30 14:10:00,69.29,69.32,69.29,69.3,59451.0,54.7446,54.7683,54.7446,54.7525,59451.0
2017-10-30 14:20:00,69.3,69.31,69.28,69.28,248564.0,54.7525,54.7604,54.7367,54.7367,248564.0
2017-10-30 14:30:00,69.29,69.31,69.27,69.3,142086.0,54.7446,54.7604,54.7288,54.7525,142086.0
2017-10-30 14:40:00,69.3,69.32,69.29,69.32,160828.0,54.7525,54.7683,54.7446,54.7683,160828.0
2017-10-30 14:50:00,69.31,69.33,69.3,69.31,123472.0,54.7604,54.7762,54.7525,54.7604,123472.0
2017-10-30 15:00:00,69.32,69.32,69.29,69.31,144994.0,54.7683,54.7683,54.7446,54.7604,144994.0
2017-10-30 15:10:00,69.31,69.32,69.28,69.29,222290.0,54.7604,54.7683,54.7367,54.7446,222290.0
2017-10-30 15:20:00,69.28,69.29,69.27,69.29,170800.0,54.7367,54.7446,54.7288,54.7446,170800.0
2017-10-30 15:30:00,69.29,69.31,69.28,69.31,110450.0,54.7446,54.7604,54.7367,54.7604,110450.0
2017-10-30 15:40:00,69.3,69.33,69.3,69.33,232347.0,54.7525,54.7762,54.7525,54.7762,232347.0
2017-10-30 15:50:00,69.33,69.36,69.31,69.34,1638140.0,54.7762,54.7999,54.7604,54.7841,1638140.0
2017-10-31 09:30:00,69.48,69.49,69.46,69.47,338985.0,54.8947,54.9026,54.8789,54.8868,338985.0
2017-10-31 09:40:00,69.47,69.5,69.45,69.47,551983.0,54.8868,54.9105,54.871,54.8868,551983.0
2017-10-31 09:50:00,69.47,69.48,69.43,69.47,547974.0,54.8868,54.8947,54.8552,54.8868,547974.0
2017-10-31 10:00:00,69.47,69.47,69.4,69.42,328401.0,54.8868,54.8868,54.8315,54.8473,328401.0
2017-10-31 10:10:00,69.42,69.45,69.41,69.45,130642.0,54.8473,54.871,54.8394,54.871,130642.0
2017-10-31 10:20:00,69.45,69.47,69.44,69.45,276300.0,54.871,54.8868,54.8631,54.871,276300.0
2017-10-31 10:30:00,69.45,69.48,69.45,69.47,145735.0,54.871,54.8947,54.871,54.8868,145735.0
2017-10-31 10:40:00,69.47,69.48,69.45,69.48,222135.0,54.8868,54.8947,54.871,54.8947,222135.0
2017-10-31 10:50:00,69.47,69.49,69.46,69.47,492919.0,54.8868,54.9026,54.8789,54.8868,492919.0
2017-10-31 11:00:00,69.47,69.48,69.44,69.45,316515.0,54.8868,54.8947,54.8631,54.871,316515.0
2017-10-31 11:10:00,69.45,69.49,69.45,69.49,368571.0,54.871,54.9026,54.871,54.9026,368571.0
2017-10-31 11:20:00,69.49,69.54,69.48,69.52,342373.0,54.9026,54.9421,54.8947,54.9263,342373.0
2017-10-31 11:30:00,69.52,69.56,69.51,69.54,437543.0,54.9263,54.9579,54.9184,54.9421,437543.0
2017-10-31 11:40:00,69.54,69.55,69.52,69.55,948138.0,54.9421,54.95,54.9263,54.95,948138.0
2017-10-31 11:50:00,69.55,69.57,69.53,69.55,578217.0,54.95,54.9658,54.9342,54.95,578217.0
2017-10-31 12:00:00,69.56,69.58,69.54,69.56,404688.0,54.9579,54.9737,54.9421,54.9579,404688.0
2017-10-31 12:10:00,69.56,69.58,69.55,69.58,233262.0,54.9579,54.9737,54.95,54.9737,233262.0
2017-10-31 12:20:00,69.58,69.61,69.56,69.56,764937.0,54.9737,54.9974,54.9579,54.9579,764937.0
2017-10-31 12:30:00,69.56,69.64,69.56,69.64,1058547.0,54.9579,55.0211,54.9579,55.0211,1058547.0
2017-10-31 12:40:00,69.64,69.64,69.61,69.64,142763.0,55.0211,55.0211,54.9974,55.0211,142763.0
2017-10-31 12:50:00,69.64,69.67,69.64,69.66,172777.0,55.0211,55.0448,55.0211,55.0369,172777.0
2017-10-31 13:00:00,69.65,69.66,69.63,69.64,360191.0,55.029,55.0369,55.0132,55.0211,360191.0
2017-10-31 13:10:00,69.64,69.64,69.6,69.61,169710.0,55.0211,55.0211,54.9895,54.9974,169710.0
2017-10-31 13:20:00,69.61,69.61,69.6,69.61,153300.0,54.9974,54.9974,54.9895,54.9974,153300.0
2017-10-31 13:30:00,69.61,69.64,69.61,69.63,278941.0,54.9974,55.0211,54.9974,55.0132,278941.0
2017-10-31 13:40:00,69.63,69.63,69.6,69.62,159689.0,55.0132,55.0132,54.9895,55.0053,159689.0
2017-10-31 13:50:00,69.62,69.64,69.61,69.64,383225.0,55.0053,55.0211,54.9974,55.0211,383225.0
2017-10-31 14:00:00,69.64,69.66,69.63,69.64,779395.0,55.0211,55.0369,55.0132,55.0211,779395.0
2017-10-31 14:10:00,69.65,69.65,69.62,69.65,1089372.0,55.029,55.029,55.0053,55.029,1089372.0
2017-10-31 14:20:00,69.65,69.65,69.63,69.65,197258.0,55.029,55.029,55.0132,55.029,197258.0
2017-10-31 14:30:00,69.65,69.66,69.64,69.66,260094.0,55.029,55.0369,55.0211,55.0369,260094.0
2017-10-31 14:40:00,69.66,69.66,69.63,69.65,400925.0,55.0369,55.0369,55.0132,55.029,400925.0
2017-10-31 14:50:00,69.65,69.65,69.63,69.64,362560.0,55.029,55.029,55.0132,55.0211,362560.0
2017-10-31 15:00:00,69.64,69.65,69.63,69.64,738080.0,55.0211,55.029,55.0132,55.0211,738080.0
2017-10-31 15:10:00,69.64,69.65,69.63,69.64,390985.0,55.0211,55.029,55.0132,55.0211,390985.0
2017-10-31 15:20:00,69.63,69.66,69.63,69.64,463248.0,55.0132,55.0369,55.0132,55.0211,463248.0
2017-10-31 15:30:00,69.64,69.65,69.61,69.61,609330.0,55.0211,55.029,54.9974,54.9974,609330.0
2017-10-31 15:40:00,69.62,69.62,69.59,69.59,495162.0,55.0053,55.0053,54.9816,54.9816,495162.0
2017-10-31 15:50:00,69.59,69.62,69.57,69.61,2669635.0,54.9816,55.0053,54.9658,54.9974,2669635.0
2017-11-01 09:30:00,69.93,69.93,69.87,69.89,739636.0,55.2503,55.2503,55.2028,55.2187,739636.0
2017-11-01 09:40:00,69.89,69.9,69.87,69.88,476838.0,55.2187,55.2266,55.2028,55.2108,476838.0
2017-11-01 09:50:00,69.88,69.93,69.87,69.92,305931.0,55.2108,55.2503,55.2028,55.2424,305931.0
2017-11-01 10:00:00,69.93,69.99,69.92,69.98,462524.0,55.2503,55.2977,55.2424,55.2898,462524.0
2017-11-01 10:10:00,69.98,70.0,69.94,69.95,461878.0,55.2898,55.3056,55.2582,55.2661,461878.0
2017-11-01 10:20:00,69.95,69.98,69.95,69.96,736721.0,55.2661,55.2898,55.2661,55.274,736721.0
2017-11-01 10:30:00,69.96,69.97,69.89,69.92,490693.0,55.274,55.2819,55.2187,55.2424,490693.0
2017-11-01 10:40:00,69.92,69.95,69.92,69.93,388592.0,55.2424,55.2661,55.2424,55.2503,388592.0
2017-11-01 10:50:00,69.94,69.95,69.9,69.91,350524.0,55.2582,55.2661,55.2266,55.2345,350524.0
2017-11-01 11:00:00,69.9,69.93,69.88,69.9,310809.0,55.2266,55.2503,55.2108,55.2266,310809.0
2017-11-01 11:10:00,69.9,69.9,69.88,69.89,174671.0,55.2266,55.2266,55.2108,55.2187,174671.0
2017-11-01 11:20:00,69.88,69.89,69.86,69.87,169989.0,55.2108,55.2187,55.1949,55.2028,169989.0
2017-11-01 11:30:00,69.86,69.88,69.81,69.84,264597.0,55.1949,55.2108,55.1554,55.1791,264597.0
2017-11-01 11:40:00,69.83,69.85,69.82,69.84,100749.0,55.1712,55.187,55.1633,55.1791,100749.0
2017-11-01 11:50:00,69.84,69.84,69.77,69.79,189625.0,55.1791,55.1791,55.1238,55.1396,189625.0
2017-11-01 12:00:00,69.79,69.8,69.78,69.78,141572.0,55.1396,55.1475,55.1317,55.1317,141572.0
2017-11-01 12:10:00,69.78,69.81,69.77,69.8,672549.0,55.1317,55.1554,55.1238,55.1475,672549.0
2017-11-01 12:20:00,69.8,69.81,69.78,69.8,267387.0,55.1475,55.1554,55.1317,55.1475,267387.0
2017-11-01 12:30:00,69.8,69.81,69.77,69.78,388442.0,55.1475,55.1554,55.1238,55.1317,388442.0
2017-11-01 12:40:00,69.78,69.78,69.74,69.78,173675.0,55.1317,55.1317,55.1001,55.1317,173675.0
2017-11-01 12:50:00,69.77,69.79,69.77,69.78,102470.0,55.1238,55.1396,55.1238,55.1317,102470.0
2017-11-01 13:00:00,69.78,69.78,69.73,69.73,98975.0,55.1317,55.1317,55.0922,55.0922,98975.0
2017-11-01 13:10:00,69.73,69.76,69.71,69.72,181993.0,55.0922,55.1159,55.0764,55.0843,181993.0
2017-11-01 13:20:00,69.72,69.79,69.71,69.78,92720.0,55.0843,55.1396,55.0764,55.1317,92720.0
2017-11-01 13:30:00,69.78,69.79,69.74,69.76,145914.0,55.1317,55.1396,55.1001,55.1159,145914.0
2017-11-01 13:40:00,69.76,69.79,69.74,69.74,190794.0,55.1159,55.1396,55.1001,55.1001,190794.0
2017-11-01 13:50:00,69.74,69.79,69.73,69.74,198525.0,55.1001,55.1396,55.0922,55.1001,198525.0
2017-11-01 14:00:00,69.76,69.86,69.73,69.76,322589.0,55.1159,55.1949,55.0922,55.1159,322589.0
2017-11-01 14:10:00,69.75,69.79,69.71,69.77,196713.0,55.108,55.1396,55.0764,55.1238,196713.0
2017-11-01 14:20:00,69.77,69.79,69.69,69.71,186871.0,55.1238,55.1396,55.0606,55.0764,186871.0
2017-11-01 14:30:00,69.7,69.77,69.7,69.76,157781.0,55.0685,55.1238,55.0685,55.1159,157781.0
2017-11-01 14:40:00,69.76,69.78,69.74,69.78,171374.0,55.1159,55.1317,55.1001,55.1317,171374.0
2017-11-01 14:50:00,69.78,69.78,69.74,69.74,124617.0,55.1317,55.1317,55.1001,55.1001,124617.0
2017-11-01 15:00:00,69.74,69.78,69.72,69.77,156622.0,55.1001,55.1317,55.0843,55.1238,156622.0
2017-11-01 15:10:00,69.76,69.8,69.75,69.79,407081.0,55.1159,55.1475,55.108,55.1396,407081.0
2017-11-01 15:20:00,69.79,69.8,69.77,69.78,277060.0,55.1396,55.1475,55.1238,55.1317,277060.0
2017-11-01 15:30:00,69.78,69.8,69.76,69.77,499184.0,55.1317,55.1475,55.1159,55.1238,499184.0
2017-11-01 15:40:00,69.78,69.78,69.73,69.73,291618.0,55.1317,55.1317,55.0922,55.0922,291618.0
2017-11-01 15:50:00,69.73,69.76,69.67,69.69,7125179.0,55.0922,55.1159,55.0448,55.0606,7125179.0
2017-11-02 09:30:00,69.65,69.7,69.65,69.69,457337.0,55.029,55.0685,55.029,55.0606,457337.0
2017-11-02 09:40:00,69.69,69.7,69.64,69.66,203504.0,55.0606,55.0685,55.0211,55.0369,203504.0
2017-11-02 09:50:00,69.66,69.67,69.64,69.66,456628.0,55.0369,55.0448,55.0211,55.0369,456628.0
2017-11-02 10:00:00,69.66,69.7,69.62,69.67,792396.0,55.0369,55.0685,55.0053,55.0448,792396.0
2017-11-02 10:10:00,69.67,69.71,69.62,69.67,227070.0,55.0448,55.0764,55.0053,55.0448,227070.0
2017-11-02 10:20:00,69.66,69.68,69.63,69.68,186585.0,55.0369,55.0527,55.0132,55.0527,186585.0
2017-11-02 10:30:00,69.69,69.7,69.66,69.67,221617.0,55.0606,55.0685,55.0369,55.0448,221617.0
2017-11-02 10:40:00,69.67,69.74,69.67,69.72,245155.0,55.0448,55.1001,55.0448,55.0843,245155.0
2017-11-02 10:50:00,69.71,69.72,69.66,69.7,317946.0,55.0764,55.0843,55.0369,55.0685,317946.0
2017-11-02 11:00:00,69.7,69.75,69.7,69.75,379991.0,55.0685,55.108,55.0685,55.108,379991.0
2017-11-02 11:10:00,69.75,69.77,69.73,69.76,99366.0,55.108,55.1238,55.0922,55.1159,99366.0
2017-11-02 11:20:00,69.75,69.77,69.68,69.69,261300.0,55.108,55.1238,55.0527,55.0606,261300.0
2017-11-02 11:30:00,69.68,69.71,69.65,69.69,507931.0,55.0527,55.0764,55.029,55.0606,507931.0
2017-11-02 11:40:00,69.7,69.75,69.69,69.75,205122.0,55.0685,55.108,55.0606,55.108,205122.0
2017-11-02 11:50:00,69.75,69.77,69.73,69.75,284032.0,55.108,55.1238,55.0922,55.108,284032.0
2017-11-02 12:00:00,69.74,69.77,69.73,69.76,122118.0,55.1001,55.1238,55.0922,55.1159,122118.0
2017-11-02 12:10:00,69.76,69.77,69.73,69.76,164027.0,55.1159,55.1238,55.0922,55.1159,164027.0
2017-11-02 12:20:00,69.76,69.78,69.73,69.75,653302.0,55.1159,55.1317,55.0922,55.108,653302.0
2017-11-02 12:30:00,69.76,69.76,69.72,69.74,166685.0,55.1159,55.1159,55.0843,55.1001,166685.0
2017-11-02 12:40:00,69.74,69.76,69.73,69.75,227244.0,55.1001,55.1159,55.0922,55.108,227244.0
2017-11-02 12:50:00,69.75,69.78,69.74,69.77,110665.0,55.108,55.1317,55.1001,55.1238,110665.0
2017-11-02 13:00:00,69.77,69.79,69.75,69.75,120639.0,55.1238,55.1396,55.108,55.108,120639.0
2017-11-02 13:10:00,69.76,69.78,69.75,69.77,64025.0,55.1159,55.1317,55.108,55.1238,64025.0
2017-11-02 13:20:00,69.78,69.79,69.74,69.75,142296.0,55.1317,55.1396,55.1001,55.108,142296.0
2017-11-02 13:30:00,69.75,69.76,69.74,69.75,82883.0,55.108,55.1159,55.1001,55.108,82883.0
2017-11-02 13:40:00,69.75,69.76,69.74,69.74,264752.0,55.108,55.1159,55.1001,55.1001,264752.0
2017-11-02 13:50:00,69.74,69.75,69.73,69.75,220642.0,55.1001,55.108,55.0922,55.108,220642.0
2017-11-02 14:00:00,69.75,69.76,69.74,69.76,128132.0,55.108,55.1159,55.1001,55.1159,128132.0
2017-11-02 14:10:00,69.76,69.77,69.75,69.77,98384.0,55.1159,55.1238,55.108,55.1238,98384.0
2017-11-02 14:20:00,69.77,69.8,69.76,69.8,108449.0,55.1238,55.1475,55.1159,55.1475,108449.0
2017-11-02 14:30:00,69.8,69.8,69.78,69.8,331550.0,55.1475,55.1475,55.1317,55.1475,331550.0
2017-11-02 14:40:00,69.8,69.8,69.78,69.78,130498.0,55.1475,55.1475,55.1317,55.1317,130498.0
2017-11-02 14:50:00,69.78,69.8,69.77,69.77,325658.0,55.1317,55.1475,55.1238,55.1238,325658.0
2017-11-02 15:00:00,69.77,69.82,69.77,69.8,390480.0,55.1238,55.1633,55.1238,55.1475,390480.0
2017-11-02 15:10:00,69.8,69.81,69.78,69.81,243314.0,55.1475,55.1554,55.1317,55.1554,243314.0
2017-11-02 15:20:00,69.81,69.85,69.8,69.85,1491868.0,55.1554,55.187,55.1475,55.187,1491868.0
2017-11-02 15:30:00,69.84,69.88,69.84,69.86,701223.0,55.1791,55.2108,55.1791,55.1949,701223.0
2017-11-02 15:40:00,69.87,69.9,69.86,69.89,383897.0,55.2028,55.2266,55.1949,55.2187,383897.0
2017-11-02 15:50:00,69.89,69.91,69.87,69.9,2569546.0,55.2187,55.2345,55.2028,55.2266,2569546.0
2017-11-03 09:30:00,69.8,69.8,69.72,69.73,451058.0,55.1475,55.1475,55.0843,55.0922,451058.0
2017-11-03 09:40:00,69.74,69.76,69.69,69.7,157383.0,55.1001,55.1159,55.0606,55.0685,157383.0
2017-11-03 09:50:00,69.7,69.75,69.7,69.75,216539.0,55.0685,55.108,55.0685,55.108,216539.0
2017-11-03 10:00:00,69.76,69.76,69.69,69.7,447335.0,55.1159,55.1159,55.0606,55.0685,447335.0
2017-11-03 10:10:00,69.7,69.71,69.66,69.68,280387.0,55.0685,55.0764,55.0369,55.0527,280387.0
2017-11-03 10:20:00,69.68,69.7,69.64,69.65,163549.0,55.0527,55.0685,55.0211,55.029,163549.0
2017-11-03 10:30:00,69.65,69.66,69.61,69.63,215916.0,55.029,55.0369,54.9974,55.0132,215916.0
2017-11-03 10:40:00,69.63,69.64,69.56,69.57,272136.0,55.0132,55.0211,54.9579,54.9658,272136.0
2017-11-03 10:50:00,69.57,69.61,69.56,69.61,258671.0,54.9658,54.9974,54.9579,54.9974,258671.0
2017-11-03 11:00:00,69.61,69.64,69.59,69.61,295109.0,54.9974,55.0211,54.9816,54.9974,295109.0
2017-11-03 11:10:00,69.61,69.64,69.6,69.64,214845.0,54.9974,55.0211,54.9895,55.0211,214845.0
2017-11-03 11:20:00,69.64,69.66,69.62,69.64,355546.0,55.0211,55.0369,55.0053,55.0211,355546.0
2017-11-03 11:30:00,69.64,69.65,69.61,69.63,373437.0,55.0211,55.029,54.9974,55.0132,373437.0
2017-11-03 11:40:00,69.63,69.65,69.62,69.65,235309.0,55.0132,55.029,55.0053,55.029,235309.0
2017-11-03 11:50:00,69.66,69.7,69.65,69.68,271202.0,55.0369,55.0685,55.029,55.0527,271202.0
2017-11-03 12:00:00,69.68,69.7,69.67,69.68,181726.0,55.0527,55.0685,55.0448,55.0527,181726.0
2017-11-03 12:10:00,69.67,69.72,69.67,69.71,96087.0,55.0448,55.0843,55.0448,55.0764,96087.0
2017-11-03 12:20:00,69.71,69.74,69.69,69.73,847877.0,55.0764,55.1001,55.0606,55.0922,847877.0
2017-11-03 12:30:00,69.73,69.73,69.69,69.69,310356.0,55.0922,55.0922,55.0606,55.0606,310356.0
2017-11-03 12:40:00,69.7,69.72,69.69,69.71,144534.0,55.0685,55.0843,55.0606,55.0764,144534.0
2017-11-03 12:50:00,69.71,69.71,69.68,69.7,127216.0,55.0764,55.0764,55.0527,55.0685,127216.0
2017-11-03 13:00:00,69.7,69.74,69.69,69.73,127110.0,55.0685,55.1001,55.0606,55.0922,127110.0
2017-11-03 13:10:00,69.74,69.76,69.73,69.74,296867.0,55.1001,55.1159,55.0922,55.1001,296867.0
2017-11-03 13:20:00,69.73,69.74,69.71,69.72,71673.0,55.0922,55.1001,55.0764,55.0843,71673.0
2017-11-03 13:30:00,69.72,69.75,69.72,69.74,150699.0,55.0843,55.108,55.0843,55.1001,150699.0
2017-11-03 13:40:00,69.74,69.74,69.72,69.73,31289.0,55.1001,55.1001,55.0843,55.0922,31289.0
2017-11-03 13:50:00,69.73,69.73,69.71,69.73,88835.0,55.0922,55.0922,55.0764,55.0922,88835.0
2017-11-03 14:00:00,69.73,69.75,69.72,69.74,91026.0,55.0922,55.108,55.0843,55.1001,91026.0
2017-11-03 14:10:00,69.73,69.74,69.72,69.73,61681.0,55.0922,55.1001,55.0843,55.0922,61681.0
2017-11-03 14:20:00,69.73,69.75,69.72,69.73,60146.0,55.0922,55.108,55.0843,55.0922,60146.0
2017-11-03 14:30:00,69.73,69.74,69.7,69.71,105355.0,55.0922,55.1001,55.0685,55.0764,105355.0
2017-11-03 14:40:00,69.7,69.73,69.7,69.72,89167.0,55.0685,55.0922,55.0685,55.0843,89167.0
2017-11-03 14:50:00,69.73,69.75,69.72,69.74,83635.0,55.0922,55.108,55.0843,55.1001,83635.0
2017-11-03 15:00:00,69.74,69.76,69.73,69.75,92732.0,55.1001,55.1159,55.0922,55.108,92732.0
2017-11-03 15:10:00,69.75,69.76,69.73,69.73,134753.0,55.108,55.1159,55.0922,55.0922,134753.0
2017-11-03 15:20:00,69.73,69.75,69.73,69.75,206802.0,55.0922,55.108,55.0922,55.108,206802.0
2017-11-03 15:30:00,69.74,69.75,69.72,69.74,186435.0,55.1001,55.108,55.0843,55.1001,186435.0
2017-11-03 15:40:00,69.74,69.75,69.73,69.75,247357.0,55.1001,55.108,55.0922,55.108,247357.0
2017-11-03 15:50:00,69.75,69.8,69.74,69.79,4310134.0,55.108,55.1475,55.1001,55.1396,4310134.0
2017-11-06 09:30:00,69.61,69.67,69.6,69.66,440253.0,54.9974,55.0448,54.9895,55.0369,440253.0
2017-11-06 09:40:00,69.66,69.69,69.65,69.67,569350.0,55.0369,55.0606,55.029,55.0448,569350.0
2017-11-06 09:50:00,69.67,69.71,69.65,69.69,519818.0,55.0448,55.0764,55.029,55.0606,519818.0
2017-11-06 10:00:00,69.68,69.7,69.66,69.67,481961.0,55.0527,55.0685,55.0369,55.0448,481961.0
2017-11-06 10:10:00,69.67,69.68,69.65,69.68,176665.0,55.0448,55.0527,55.029,55.0527,176665.0
2017-11-06 10:20:00,69.68,69.71,69.67,69.7,156622.0,55.0527,55.0764,55.0448,55.0685,156622.0
2017-11-06 10:30:00,69.69,69.72,69.69,69.7,132997.0,55.0606,55.0843,55.0606,55.0685,132997.0
2017-11-06 10:40:00,69.7,69.71,69.68,69.69,152734.0,55.0685,55.0764,55.0527,55.0606,152734.0
2017-11-06 10:50:00,69.68,69.72,69.68,69.68,138637.0,55.0527,55.0843,55.0527,55.0527,138637.0
2017-11-06 11:00:00,69.67,69.7,69.67,69.69,148515.0,55.0448,55.0685,55.0448,55.0606,148515.0
2017-11-06 11:10:00,69.69,69.71,69.67,69.7,202415.0,55.0606,55.0764,55.0448,55.0685,202415.0
2017-11-06 11:20:00,69.7,69.72,69.68,69.69,374117.0,55.0685,55.0843,55.0527,55.0606,374117.0
2017-11-06 11:30:00,69.69,69.72,69.68,69.7,259045.0,55.0606,55.0843,55.0527,55.0685,259045.0
2017-11-06 11:40:00,69.7,69.73,69.69,69.71,270931.0,55.0685,55.0922,55.0606,55.0764,270931.0
2017-11-06 11:50:00,69.7,69.72,69.69,69.7,148808.0,55.0685,55.0843,55.0606,55.0685,148808.0
2017-11-06 12:00:00,69.71,69.75,69.7,69.72,125381.0,55.0764,55.108,55.0685,55.0843,125381.0
2017-11-06 12:10:00,69.73,69.77,69.72,69.76,367124.0,55.0922,55.1238,55.0843,55.1159,367124.0
2017-11-06 12:20:00,69.76,69.76,69.73,69.73,170486.0,55.1159,55.1159,55.0922,55.0922,170486.0
2017-11-06 12:30:00,69.73,69.76,69.73,69.76,111799.0,55.0922,55.1159,55.0922,55.1159,111799.0
2017-11-06 12:40:00,69.76,69.8,69.75,69.78,118496.0,55.1159,55.1475,55.108,55.1317,118496.0
2017-11-06 12:50:00,69.79,69.8,69.78,69.79,74182.0,55.1396,55.1475,55.1317,55.1396,74182.0
2017-11-06 13:00:00,69.8,69.82,69.79,69.81,63744.0,55.1475,55.1633,55.1396,55.1554,63744.0
2017-11-06 13:10:00,69.82,69.82,69.79,69.8,164790.0,55.1633,55.1633,55.1396,55.1475,164790.0
2017-11-06 13:20:00,69.8,69.8,69.78,69.78,88530.0,55.1475,55.1475,55.1317,55.1317,88530.0
2017-11-06 13:30:00,69.78,69.81,69.78,69.81,142730.0,55.1317,55.1554,55.1317,55.1554,142730.0
2017-11-06 13:40:00,69.8,69.81,69.79,69.81,40837.0,55.1475,55.1554,55.1396,55.1554,40837.0
2017-11-06 13:50:00,69.81,69.82,69.8,69.81,83522.0,55.1554,55.1633,55.1475,55.1554,83522.0
2017-11-06 14:00:00,69.81,69.84,69.8,69.83,99576.0,55.1554,55.1791,55.1475,55.1712,99576.0
2017-11-06 14:10:00,69.84,69.84,69.82,69.83,57000.0,55.1791,55.1791,55.1633,55.1712,57000.0
2017-11-06 14:20:00,69.83,69.83,69.82,69.83,79897.0,55.1712,55.1712,55.1633,55.1712,79897.0
2017-11-06 14:30:00,69.83,69.83,69.82,69.83,109455.0,55.1712,55.1712,55.1633,55.1712,109455.0
2017-11-06 14:40:00,69.83,69.85,69.82,69.84,132140.0,55.1712,55.187,55.1633,55.1791,132140.0
2017-11-06 14:50:00,69.84,69.87,69.84,69.86,230334.0,55.1791,55.2028,55.1791,55.1949,230334.0
2017-11-06 15:00:00,69.86,69.86,69.85,69.86,131429.0,55.1949,55.1949,55.187,55.1949,131429.0
2017-11-06 15:10:00,69.86,69.87,69.85,69.86,286994.0,55.1949,55.2028,55.187,55.1949,286994.0
2017-11-06 15:20:00,69.87,69.87,69.85,69.87,192185.0,55.2028,55.2028,55.187,55.2028,192185.0
2017-11-06 15:30:00,69.87,69.88,69.86,69.88,157745.0,55.2028,55.2108,55.1949,55.2108,157745.0
2017-11-06 15:40:00,69.88,69.89,69.85,69.87,412553.0,55.2108,55.2187,55.187,55.2028,412553.0
2017-11-06 15:50:00,69.86,69.92,69.85,69.9,2522073.0,55.1949,55.2424,55.187,55.2266,2522073.0
2017-11-07 09:30:00,69.78,69.84,69.77,69.82,383733.0,55.1317,55.1791,55.1238,55.1633,383733.0
2017-11-07 09:40:00,69.82,69.86,69.81,69.85,240117.0,55.1633,55.1949,55.1554,55.187,240117.0
2017-11-07 09:50:00,69.84,69.85,69.78,69.78,251299.0,55.1791,55.187,55.1317,55.1317,251299.0
2017-11-07 10:00:00,69.79,69.79,69.72,69.72,125335.0,55.1396,55.1396,55.0843,55.0843,125335.0
2017-11-07 10:10:00,69.73,69.77,69.7,69.7,359371.0,55.0922,55.1238,55.0685,55.0685,359371.0
2017-11-07 10:20:00,69.7,69.71,69.67,69.69,254207.0,55.0685,55.0764,55.0448,55.0606,254207.0
2017-11-07 10:30:00,69.7,69.71,69.64,69.66,242080.0,55.0685,55.0764,55.0211,55.0369,242080.0
2017-11-07 10:40:00,69.65,69.68,69.55,69.59,433093.0,55.029,55.0527,54.95,54.9816,433093.0
2017-11-07 10:50:00,69.6,69.62,69.53,69.61,318946.0,54.9895,55.0053,54.9342,54.9974,318946.0
2017-11-07 11:00:00,69.61,69.66,69.6,69.63,136156.0,54.9974,55.0369,54.9895,55.0132,136156.0
2017-11-07 11:10:00,69.63,69.65,69.58,69.58,72086.0,55.0132,55.029,54.9737,54.9737,72086.0
2017-11-07 11:20:00,69.58,69.61,69.54,69.56,174714.0,54.9737,54.9974,54.9421,54.9579,174714.0
2017-11-07 11:30:00,69.56,69.57,69.51,69.53,404340.0,54.9579,54.9658,54.9184,54.9342,404340.0
2017-11-07 11:40:00,69.53,69.57,69.51,69.56,214077.0,54.9342,54.9658,54.9184,54.9579,214077.0
2017-11-07 11:50:00,69.56,69.56,69.47,69.48,224601.0,54.9579,54.9579,54.8868,54.8947,224601.0
2017-11-07 12:00:00,69.48,69.56,69.46,69.55,542780.0,54.8947,54.9579,54.8789,54.95,542780.0
2017-11-07 12:10:00,69.55,69.57,69.52,69.56,270263.0,54.95,54.9658,54.9263,54.9579,270263.0
2017-11-07 12:20:00,69.56,69.6,69.53,69.59,128656.0,54.9579,54.9895,54.9342,54.9816,128656.0
2017-11-07 12:30:00,69.59,69.63,69.58,69.63,144171.0,54.9816,55.0132,54.9737,55.0132,144171.0
2017-11-07 12:40:00,69.63,69.63,69.6,69.61,60919.0,55.0132,55.0132,54.9895,54.9974,60919.0
2017-11-07 12:50:00,69.61,69.63,69.61,69.61,227151.0,54.9974,55.0132,54.9974,54.9974,227151.0
2017-11-07 13:00:00,69.62,69.64,69.62,69.63,216040.0,55.0053,55.0211,55.0053,55.0132,216040.0
2017-11-07 13:10:00,69.62,69.64,69.61,69.63,141099.0,55.0053,55.0211,54.9974,55.0132,141099.0
2017-11-07 13:20:00,69.63,69.63,69.61,69.63,94334.0,55.0132,55.0132,54.9974,55.0132,94334.0
2017-11-07 13:30:00,69.62,69.65,69.62,69.62,77484.0,55.0053,55.029,55.0053,55.0053,77484.0
2017-11-07 13:40:00,69.63,69.66,69.62,69.65,91217.0,55.0132,55.0369,55.0053,55.029,91217.0
2017-11-07 13:50:00,69.65,69.65,69.59,69.59,105862.0,55.029,55.029,54.9816,54.9816,105862.0
2017-11-07 14:00:00,69.59,69.62,69.59,69.61,104001.0,54.9816,55.0053,54.9816,54.9974,104001.0
2017-11-07 14:10:00,69.61,69.61,69.58,69.61,174602.0,54.9974,54.9974,54.9737,54.9974,174602.0
2017-11-07 14:20:00,69.6,69.62,69.59,69.62,93219.0,54.9895,55.0053,54.9816,55.0053,93219.0
2017-11-07 14:30:00,69.62,69.65,69.61,69.65,288075.0,55.0053,55.029,54.9974,55.029,288075.0
2017-11-07 14:40:00,69.65,69.65,69.62,69.62,257610.0,55.029,55.029,55.0053,55.0053,257610.0
2017-11-07 14:50:00,69.62,69.64,69.62,69.63,225329.0,55.0053,55.0211,55.0053,55.0132,225329.0
2017-11-07 15:00:00,69.63,69.65,69.61,69.65,394601.0,55.0132,55.029,54.9974,55.029,394601.0
2017-11-07 15:10:00,69.65,69.66,69.63,69.64,345791.0,55.029,55.0369,55.0132,55.0211,345791.0
2017-11-07 15:20:00,69.63,69.64,69.61,69.62,302716.0,55.0132,55.0211,54.9974,55.0053,302716.0
2017-11-07 15:30:00,69.62,69.63,69.61,69.63,199737.0,55.0053,55.0132,54.9974,55.0132,199737.0
2017-11-07 15:40:00,69.63,69.64,69.59,69.62,534264.0,55.0132,55.0211,54.9816,55.0053,534264.0
2017-11-07 15:50:00,69.62,69.67,69.61,69.65,1708751.0,55.0053,55.0448,54.9974,55.029,1708751.0
2017-11-08 09:30:00,69.75,69.79,69.73,69.73,301515.0,55.108,55.1396,55.0922,55.0922,301515.0
2017-11-08 09:40:00,69.73,69.77,69.71,69.72,133233.0,55.0922,55.1238,55.0764,55.0843,133233.0
2017-11-08 09:50:00,69.73,69.76,69.71,69.76,314077.0,55.0922,55.1159,55.0764,55.1159,314077.0
2017-11-08 10:00:00,69.76,69.8,69.75,69.78,196439.0,55.1159,55.1475,55.108,55.1317,196439.0
2017-11-08 10:10:00,69.77,69.83,69.77,69.8,245299.0,55.1238,55.1712,55.1238,55.1475,245299.0
2017-11-08 10:20:00,69.8,69.83,69.79,69.79,66149.0,55.1475,55.1712,55.1396,55.1396,66149.0
2017-11-08 10:30:00,69.79,69.8,69.77,69.78,124841.0,55.1396,55.1475,55.1238,55.1317,124841.0
2017-11-08 10:40:00,69.77,69.79,69.77,69.78,341956.0,55.1238,55.1396,55.1238,55.1317,341956.0
2017-11-08 10:50:00,69.78,69.83,69.78,69.79,103291.0,55.1317,55.1712,55.1317,55.1396,103291.0
2017-11-08 11:00:00,69.79,69.83,69.77,69.83,94330.0,55.1396,55.1712,55.1238,55.1712,94330.0
2017-11-08 11:10:00,69.83,69.84,69.81,69.84,968113.0,55.1712,55.1791,55.1554,55.1791,968113.0
2017-11-08 11:20:00,69.84,69.84,69.81,69.84,461561.0,55.1791,55.1791,55.1554,55.1791,461561.0
2017-11-08 11:30:00,69.83,69.85,69.81,69.84,271129.0,55.1712,55.187,55.1554,55.1791,271129.0
2017-11-08 11:40:00,69.83,69.85,69.83,69.85,129112.0,55.1712,55.187,55.1712,55.187,129112.0
2017-11-08 11:50:00,69.84,69.86,69.83,69.85,259972.0,55.1791,55.1949,55.1712,55.187,259972.0
2017-11-08 12:00:00,69.85,69.88,69.85,69.86,128698.0,55.187,55.2108,55.187,55.1949,128698.0
2017-11-08 12:10:00,69.85,69.86,69.84,69.86,53905.0,55.187,55.1949,55.1791,55.1949,53905.0
2017-11-08 12:20:00,69.85,69.88,69.85,69.88,689466.0,55.187,55.2108,55.187,55.2108,689466.0
2017-11-08 12:30:00,69.88,69.89,69.86,69.86,61644.0,55.2108,55.2187,55.1949,55.1949,61644.0
2017-11-08 12:40:00,69.86,69.88,69.85,69.88,129500.0,55.1949,55.2108,55.187,55.2108,129500.0
2017-11-08 12:50:00,69.88,69.9,69.87,69.89,55148.0,55.2108,55.2266,55.2028,55.2187,55148.0
2017-11-08 13:00:00,69.88,69.92,69.88,69.92,240327.0,55.2108,55.2424,55.2108,55.2424,240327.0
2017-11-08 13:10:00,69.91,69.92,69.89,69.9,272110.0,55.2345,55.2424,55.2187,55.2266,272110.0
2017-11-08 13:20:00,69.89,69.91,69.89,69.91,215418.0,55.2187,55.2345,55.2187,55.2345,215418.0
2017-11-08 13:30:00,69.91,69.92,69.9,69.92,131295.0,55.2345,55.2424,55.2266,55.2424,131295.0
2017-11-08 13:40:00,69.91,69.93,69.91,69.92,77840.0,55.2345,55.2503,55.2345,55.2424,77840.0
2017-11-08 13:50:00,69.92,69.95,69.92,69.94,161864.0,55.2424,55.2661,55.2424,55.2582,161864.0
2017-11-08 14:00:00,69.94,69.94,69.91,69.92,192308.0,55.2582,55.2582,55.2345,55.2424,192308.0
2017-11-08 14:10:00,69.92,69.93,69.91,69.92,244404.0,55.2424,55.2503,55.2345,55.2424,244404.0
2017-11-08 14:20:00,69.93,69.94,69.92,69.93,82799.0,55.2503,55.2582,55.2424,55.2503,82799.0
2017-11-08 14:30:00,69.94,69.95,69.93,69.95,624020.0,55.2582,55.2661,55.2503,55.2661,624020.0
2017-11-08 14:40:00,69.95,69.97,69.94,69.95,118428.0,55.2661,55.2819,55.2582,55.2661,118428.0
2017-11-08 14:50:00,69.96,69.97,69.94,69.97,119148.0,55.274,55.2819,55.2582,55.2819,119148.0
2017-11-08 15:00:00,69.96,69.98,69.95,69.95,184787.0,55.274,55.2898,55.2661,55.2661,184787.0
2017-11-08 15:10:00,69.96,69.98,69.96,69.97,250706.0,55.274,55.2898,55.274,55.2819,250706.0
2017-11-08 15:20:00,69.96,69.97,69.95,69.96,199744.0,55.274,55.2819,55.2661,55.274,199744.0
2017-11-08 15:30:00,69.95,69.97,69.95,69.97,154608.0,55.2661,55.2819,55.2661,55.2819,154608.0
2017-11-08 15:40:00,69.97,69.97,69.9,69.91,646339.0,55.2819,55.2819,55.2266,55.2345,646339.0
2017-11-08 15:50:00,69.91,69.91,69.86,69.89,1780159.0,55.2345,55.2345,55.1949,55.2187,1780159.0
2017-11-09 09:30:00,69.29,69.31,69.23,69.29,1829166.0,54.7446,54.7604,54.6972,54.7446,1829166.0
2017-11-09 09:40:00,69.3,69.32,69.21,69.22,547356.0,54.7525,54.7683,54.6814,54.6893,547356.0
2017-11-09 09:50:00,69.22,69.33,69.21,69.31,474218.0,54.6893,54.7762,54.6814,54.7604,474218.0
2017-11-09 10:00:00,69.3,69.42,69.3,69.41,1067515.0,54.7525,54.8473,54.7525,54.8394,1067515.0
2017-11-09 10:10:00,69.41,69.43,69.36,69.39,1289304.0,54.8394,54.8552,54.7999,54.8236,1289304.0
2017-11-09 10:20:00,69.39,69.42,69.38,69.38,669222.0,54.8236,54.8473,54.8157,54.8157,669222.0
2017-11-09 10:30:00,69.38,69.39,69.29,69.29,314384.0,54.8157,54.8236,54.7446,54.7446,314384.0
2017-11-09 10:40:00,69.29,69.36,69.27,69.36,384171.0,54.7446,54.7999,54.7288,54.7999,384171.0
2017-11-09 10:50:00,69.36,69.37,69.32,69.36,419847.0,54.7999,54.8078,54.7683,54.7999,419847.0
2017-11-09 11:00:00,69.36,69.36,69.32,69.35,409096.0,54.7999,54.7999,54.7683,54.792,409096.0
2017-11-09 11:10:00,69.35,69.35,69.29,69.3,307028.0,54.792,54.792,54.7446,54.7525,307028.0
2017-11-09 11:20:00,69.29,69.39,69.25,69.37,452638.0,54.7446,54.8236,54.713,54.8078,452638.0
2017-11-09 11:30:00,69.37,69.39,69.31,69.31,449671.0,54.8078,54.8236,54.7604,54.7604,449671.0
2017-11-09 11:40:00,69.31,69.32,69.23,69.29,386168.0,54.7604,54.7683,54.6972,54.7446,386168.0
2017-11-09 11:50:00,69.28,69.29,69.21,69.26,260605.0,54.7367,54.7446,54.6814,54.7209,260605.0
2017-11-09 12:00:00,69.26,69.26,69.16,69.19,279526.0,54.7209,54.7209,54.6419,54.6656,279526.0
2017-11-09 12:10:00,69.19,69.2,69.06,69.13,784122.0,54.6656,54.6735,54.5629,54.6182,784122.0
2017-11-09 12:20:00,69.13,69.15,69.06,69.09,447964.0,54.6182,54.634,54.5629,54.5866,447964.0
2017-11-09 12:30:00,69.09,69.15,69.04,69.14,441348.0,54.5866,54.634,54.5471,54.6261,441348.0
2017-11-09 12:40:00,69.13,69.16,69.09,69.16,736778.0,54.6182,54.6419,54.5866,54.6419,736778.0
2017-11-09 12:50:00,69.16,69.2,69.13,69.18,298611.0,54.6419,54.6735,54.6182,54.6577,298611.0
2017-11-09 13:00:00,69.18,69.21,69.12,69.21,217892.0,54.6577,54.6814,54.6103,54.6814,217892.0
2017-11-09 13:10:00,69.21,69.28,69.2,69.28,131624.0,54.6814,54.7367,54.6735,54.7367,131624.0
2017-11-09 13:20:00,69.27,69.3,69.26,69.3,109110.0,54.7288,54.7525,54.7209,54.7525,109110.0
2017-11-09 13:30:00,69.3,69.34,69.28,69.29,345585.0,54.7525,54.7841,54.7367,54.7446,345585.0
2017-11-09 13:40:00,69.29,69.31,69.27,69.3,207089.0,54.7446,54.7604,54.7288,54.7525,207089.0
2017-11-09 13:50:00,69.3,69.32,69.27,69.29,128390.0,54.7525,54.7683,54.7288,54.7446,128390.0
2017-11-09 14:00:00,69.28,69.35,69.28,69.35,154502.0,54.7367,54.792,54.7367,54.792,154502.0
2017-11-09 14:10:00,69.35,69.37,69.32,69.36,100742.0,54.792,54.8078,54.7683,54.7999,100742.0
2017-11-09 14:20:00,69.37,69.37,69.33,69.35,228979.0,54.8078,54.8078,54.7762,54.792,228979.0
2017-11-09 14:30:00,69.35,69.39,69.33,69.34,407620.0,54.792,54.8236,54.7762,54.7841,407620.0
2017-11-09 14:40:00,69.34,69.35,69.32,69.34,95736.0,54.7841,54.792,54.7683,54.7841,95736.0
2017-11-09 14:50:00,69.34,69.37,69.33,69.35,91697.0,54.7841,54.8078,54.7762,54.792,91697.0
2017-11-09 15:00:00,69.36,69.39,69.35,69.39,66510.0,54.7999,54.8236,54.792,54.8236,66510.0
2017-11-09 15:10:00,69.39,69.42,69.37,69.42,351035.0,54.8236,54.8473,54.8078,54.8473,351035.0
2017-11-09 15:20:00,69.41,69.43,69.4,69.43,212841.0,54.8394,54.8552,54.8315,54.8552,212841.0
2017-11-09 15:30:00,69.42,69.47,69.42,69.47,325687.0,54.8473,54.8868,54.8473,54.8868,325687.0
2017-11-09 15:40:00,69.47,69.49,69.46,69.46,584790.0,54.8868,54.9026,54.8789,54.8789,584790.0
2017-11-09 15:50:00,69.47,69.5,69.46,69.47,1842030.0,54.8868,54.9105,54.8789,54.8868,1842030.0
2017-11-10 09:30:00,69.24,69.3,69.24,69.28,339618.0,54.7051,54.7525,54.7051,54.7367,339618.0
2017-11-10 09:40:00,69.29,69.3,69.26,69.27,338940.0,54.7446,54.7525,54.7209,54.7288,338940.0
2017-11-10 09:50:00,69.28,69.3,69.24,69.3,213436.0,54.7367,54.7525,54.7051,54.7525,213436.0
2017-11-10 10:00:00,69.3,69.32,69.25,69.25,593005.0,54.7525,54.7683,54.713,54.713,593005.0
2017-11-10 10:10:00,69.26,69.35,69.26,69.35,442205.0,54.7209,54.792,54.7209,54.792,442205.0
2017-11-10 10:20:00,69.35,69.36,69.28,69.3,150056.0,54.792,54.7999,54.7367,54.7525,150056.0
2017-11-10 10:30:00,69.3,69.31,69.21,69.24,234181.0,54.7525,54.7604,54.6814,54.7051,234181.0
2017-11-10 10:40:00,69.24,69.25,69.2,69.23,241819.0,54.7051,54.713,54.6735,54.6972,241819.0
2017-11-10 10:50:00,69.23,69.25,69.19,69.25,164457.0,54.6972,54.713,54.6656,54.713,164457.0
2017-11-10 11:00:00,69.25,69.25,69.19,69.2,285061.0,54.713,54.713,54.6656,54.6735,285061.0
2017-11-10 11:10:00,69.2,69.22,69.15,69.19,729771.0,54.6735,54.6893,54.634,54.6656,729771.0
2017-11-10 11:20:00,69.19,69.2,69.16,69.18,186751.0,54.6656,54.6735,54.6419,54.6577,186751.0
2017-11-10 11:30:00,69.18,69.21,69.16,69.17,362862.0,54.6577,54.6814,54.6419,54.6498,362862.0
2017-11-10 11:40:00,69.16,69.19,69.16,69.18,138599.0,54.6419,54.6656,54.6419,54.6577,138599.0
2017-11-10 11:50:00,69.17,69.23,69.17,69.22,108020.0,54.6498,54.6972,54.6498,54.6893,108020.0
2017-11-10 12:00:00,69.22,69.24,69.2,69.23,144451.0,54.6893,54.7051,54.6735,54.6972,144451.0
2017-11-10 12:10:00,69.23,69.25,69.2,69.2,117528.0,54.6972,54.713,54.6735,54.6735,117528.0
2017-11-10 12:20:00,69.2,69.21,69.19,69.2,46144.0,54.6735,54.6814,54.6656,54.6735,46144.0
2017-11-10 12:30:00,69.19,69.2,69.15,69.17,81500.0,54.6656,54.6735,54.634,54.6498,81500.0
2017-11-10 12:40:00,69.18,69.2,69.17,69.19,177965.0,54.6577,54.6735,54.6498,54.6656,177965.0
2017-11-10 12:50:00,69.19,69.2,69.14,69.15,264827.0,54.6656,54.6735,54.6261,54.634,264827.0
2017-11-10 13:00:00,69.15,69.16,69.13,69.16,103826.0,54.634,54.6419,54.6182,54.6419,103826.0
2017-11-10 13:10:00,69.15,69.18,69.15,69.17,96806.0,54.634,54.6577,54.634,54.6498,96806.0
2017-11-10 13:20:00,69.17,69.21,69.17,69.2,81824.0,54.6498,54.6814,54.6498,54.6735,81824.0
2017-11-10 13:30:00,69.2,69.22,69.18,69.2,98918.0,54.6735,54.6893,54.6577,54.6735,98918.0
2017-11-10 13:40:00,69.19,69.2,69.17,69.17,161885.0,54.6656,54.6735,54.6498,54.6498,161885.0
2017-11-10 13:50:00,69.18,69.21,69.18,69.2,137059.0,54.6577,54.6814,54.6577,54.6735,137059.0
2017-11-10 14:00:00,69.2,69.23,69.2,69.22,65418.0,54.6735,54.6972,54.6735,54.6893,65418.0
2017-11-10 14:10:00,69.22,69.26,69.22,69.25,340377.0,54.6893,54.7209,54.6893,54.713,340377.0
2017-11-10 14:20:00,69.25,69.27,69.25,69.27,60567.0,54.713,54.7288,54.713,54.7288,60567.0
2017-11-10 14:30:00,69.27,69.27,69.26,69.27,52809.0,54.7288,54.7288,54.7209,54.7288,52809.0
2017-11-10 14:40:00,69.26,69.3,69.26,69.3,57609.0,54.7209,54.7525,54.7209,54.7525,57609.0
2017-11-10 14:50:00,69.3,69.32,69.28,69.3,178968.0,54.7525,54.7683,54.7367,54.7525,178968.0
2017-11-10 15:00:00,69.3,69.33,69.29,69.31,252705.0,54.7525,54.7762,54.7446,54.7604,252705.0
2017-11-10 15:10:00,69.31,69.31,69.29,69.29,128746.0,54.7604,54.7604,54.7446,54.7446,128746.0
2017-11-10 15:20:00,69.29,69.31,69.29,69.31,76563.0,54.7446,54.7604,54.7446,54.7604,76563.0
2017-11-10 15:30:00,69.31,69.31,69.28,69.29,211990.0,54.7604,54.7604,54.7367,54.7446,211990.0
2017-11-10 15:40:00,69.29,69.29,69.27,69.28,295149.0,54.7446,54.7446,54.7288,54.7367,295149.0
2017-11-10 15:50:00,69.29,69.31,69.25,69.27,1376553.0,54.7446,54.7604,54.713,54.7288,1376553.0
2017-11-13 09:30:00,68.59,68.66,68.58,68.66,1199408.0,54.1915,54.2469,54.1836,54.2469,1199408.0
2017-11-13 09:40:00,68.66,68.69,68.64,68.67,1634013.0,54.2469,54.2706,54.2311,54.2548,1634013.0
2017-11-13 09:50:00,68.67,68.8,68.65,68.79,1033922.0,54.2548,54.3575,54.239,54.3496,1033922.0
2017-11-13 10:00:00,68.78,68.9,68.78,68.9,470402.0,54.3417,54.4365,54.3417,54.4365,470402.0
2017-11-13 10:10:00,68.89,68.96,68.88,68.9,382904.0,54.4286,54.4839,54.4207,54.4365,382904.0
2017-11-13 10:20:00,68.89,68.94,68.87,68.93,271290.0,54.4286,54.4681,54.4128,54.4602,271290.0
2017-11-13 10:30:00,68.94,68.95,68.85,68.85,202469.0,54.4681,54.476,54.397,54.397,202469.0
2017-11-13 10:40:00,68.86,68.86,68.79,68.8,342928.0,54.4049,54.4049,54.3496,54.3575,342928.0
2017-11-13 10:50:00,68.8,68.86,68.79,68.86,149760.0,54.3575,54.4049,54.3496,54.4049,149760.0
2017-11-13 11:00:00,68.86,68.89,68.84,68.86,145921.0,54.4049,54.4286,54.3891,54.4049,145921.0
2017-11-13 11:10:00,68.86,68.93,68.85,68.92,205765.0,54.4049,54.4602,54.397,54.4523,205765.0
2017-11-13 11:20:00,68.92,68.94,68.88,68.9,214230.0,54.4523,54.4681,54.4207,54.4365,214230.0
2017-11-13 11:30:00,68.91,68.91,68.86,68.86,166959.0,54.4444,54.4444,54.4049,54.4049,166959.0
2017-11-13 11:40:00,68.86,68.87,68.83,68.86,203750.0,54.4049,54.4128,54.3812,54.4049,203750.0
2017-11-13 11:50:00,68.85,68.87,68.85,68.87,160290.0,54.397,54.4128,54.397,54.4128,160290.0
2017-11-13 12:00:00,68.87,68.91,68.87,68.9,122281.0,54.4128,54.4444,54.4128,54.4365,122281.0
2017-11-13 12:10:00,68.91,68.92,68.89,68.91,72919.0,54.4444,54.4523,54.4286,54.4444,72919.0
2017-11-13 12:20:00,68.9,68.91,68.89,68.89,40091.0,54.4365,54.4444,54.4286,54.4286,40091.0
2017-11-13 12:30:00,68.89,68.9,68.88,68.9,67998.0,54.4286,54.4365,54.4207,54.4365,67998.0
2017-11-13 12:40:00,68.89,68.9,68.88,68.89,111551.0,54.4286,54.4365,54.4207,54.4286,111551.0
2017-11-13 12:50:00,68.89,68.92,68.88,68.91,159183.0,54.4286,54.4523,54.4207,54.4444,159183.0
2017-11-13 13:00:00,68.92,68.92,68.88,68.88,174080.0,54.4523,54.4523,54.4207,54.4207,174080.0
2017-11-13 13:10:00,68.89,68.92,68.88,68.92,92171.0,54.4286,54.4523,54.4207,54.4523,92171.0
2017-11-13 13:20:00,68.92,68.92,68.9,68.91,123318.0,54.4523,54.4523,54.4365,54.4444,123318.0
2017-11-13 13:30:00,68.91,68.93,68.9,68.92,123919.0,54.4444,54.4602,54.4365,54.4523,123919.0
2017-11-13 13:40:00,68.91,68.93,68.91,68.92,60521.0,54.4444,54.4602,54.4444,54.4523,60521.0
2017-11-13 13:50:00,68.92,68.95,68.91,68.94,179910.0,54.4523,54.476,54.4444,54.4681,179910.0
2017-11-13 14:00:00,68.94,68.95,68.93,68.93,123803.0,54.4681,54.476,54.4602,54.4602,123803.0
2017-11-13 14:10:00,68.94,68.96,68.92,68.95,147077.0,54.4681,54.4839,54.4523,54.476,147077.0
2017-11-13 14:20:00,68.95,68.96,68.94,68.95,57410.0,54.476,54.4839,54.4681,54.476,57410.0
2017-11-13 14:30:00,68.94,68.97,68.94,68.96,487349.0,54.4681,54.4918,54.4681,54.4839,487349.0
2017-11-13 14:40:00,68.97,68.97,68.95,68.97,118883.0,54.4918,54.4918,54.476,54.4918,118883.0
2017-11-13 14:50:00,68.97,68.97,68.94,68.95,297003.0,54.4918,54.4918,54.4681,54.476,297003.0
2017-11-13 15:00:00,68.95,68.98,68.94,68.98,309367.0,54.476,54.4997,54.4681,54.4997,309367.0
2017-11-13 15:10:00,68.98,69.0,68.97,69.0,173582.0,54.4997,54.5155,54.4918,54.5155,173582.0
2017-11-13 15:20:00,69.0,69.02,68.99,69.01,222604.0,54.5155,54.5313,54.5076,54.5234,222604.0
2017-11-13 15:30:00,69.01,69.01,68.98,68.98,143721.0,54.5234,54.5234,54.4997,54.4997,143721.0
2017-11-13 15:40:00,68.99,68.99,68.94,68.96,363348.0,54.5076,54.5076,54.4681,54.4839,363348.0
2017-11-13 15:50:00,68.95,69.0,68.95,69.0,1500870.0,54.476,54.5155,54.476,54.5155,1500870.0
2017-11-14 09:30:00,68.86,68.9,68.83,68.84,604289.0,54.4049,54.4365,54.3812,54.3891,604289.0
2017-11-14 09:40:00,68.83,68.89,68.83,68.84,289971.0,54.3812,54.4286,54.3812,54.3891,289971.0
2017-11-14 09:50:00,68.84,68.88,68.83,68.84,440530.0,54.3891,54.4207,54.3812,54.3891,440530.0
2017-11-14 10:00:00,68.83,68.84,68.7,68.75,465142.0,54.3812,54.3891,54.2785,54.318,465142.0
2017-11-14 10:10:00,68.75,68.8,68.73,68.78,363940.0,54.318,54.3575,54.3022,54.3417,363940.0
2017-11-14 10:20:00,68.78,68.81,68.75,68.76,425406.0,54.3417,54.3654,54.318,54.3259,425406.0
2017-11-14 10:30:00,68.77,68.82,68.7,68.81,1042876.0,54.3338,54.3733,54.2785,54.3654,1042876.0
2017-11-14 10:40:00,68.81,68.91,68.78,68.9,583821.0,54.3654,54.4444,54.3417,54.4365,583821.0
2017-11-14 10:50:00,68.9,68.92,68.87,68.87,331050.0,54.4365,54.4523,54.4128,54.4128,331050.0
2017-11-14 11:00:00,68.88,68.91,68.84,68.89,199364.0,54.4207,54.4444,54.3891,54.4286,199364.0
2017-11-14 11:10:00,68.89,68.93,68.88,68.89,208577.0,54.4286,54.4602,54.4207,54.4286,208577.0
2017-11-14 11:20:00,68.89,68.9,68.86,68.88,490518.0,54.4286,54.4365,54.4049,54.4207,490518.0
2017-11-14 11:30:00,68.89,68.92,68.88,68.89,335858.0,54.4286,54.4523,54.4207,54.4286,335858.0
2017-11-14 11:40:00,68.9,68.9,68.84,68.87,146507.0,54.4365,54.4365,54.3891,54.4128,146507.0
2017-11-14 11:50:00,68.87,68.91,68.87,68.89,140984.0,54.4128,54.4444,54.4128,54.4286,140984.0
2017-11-14 12:00:00,68.91,68.94,68.89,68.92,150126.0,54.4444,54.4681,54.4286,54.4523,150126.0
2017-11-14 12:10:00,68.91,68.92,68.89,68.91,117590.0,54.4444,54.4523,54.4286,54.4444,117590.0
2017-11-14 12:20:00,68.92,68.94,68.9,68.92,214770.0,54.4523,54.4681,54.4365,54.4523,214770.0
2017-11-14 12:30:00,68.93,68.97,68.92,68.95,197910.0,54.4602,54.4918,54.4523,54.476,197910.0
2017-11-14 12:40:00,68.95,68.97,68.92,68.93,44559.0,54.476,54.4918,54.4523,54.4602,44559.0
2017-11-14 12:50:00,68.92,68.94,68.83,68.89,359697.0,54.4523,54.4681,54.3812,54.4286,359697.0
2017-11-14 13:00:00,68.89,68.92,68.86,68.91,97182.0,54.4286,54.4523,54.4049,54.4444,97182.0
2017-11-14 13:10:00,68.92,68.96,68.92,68.95,330041.0,54.4523,54.4839,54.4523,54.476,330041.0
2017-11-14 13:20:00,68.94,68.97,68.94,68.94,485023.0,54.4681,54.4918,54.4681,54.4681,485023.0
2017-11-14 13:30:00,68.94,68.95,68.92,68.92,144068.0,54.4681,54.476,54.4523,54.4523,144068.0
2017-11-14 13:40:00,68.93,68.98,68.92,68.97,53924.0,54.4602,54.4997,54.4523,54.4918,53924.0
2017-11-14 13:50:00,68.96,68.96,68.93,68.95,112794.0,54.4839,54.4839,54.4602,54.476,112794.0
2017-11-14 14:00:00,68.94,68.97,68.94,68.95,72093.0,54.4681,54.4918,54.4681,54.476,72093.0
2017-11-14 14:10:00,68.96,68.98,68.94,68.96,90367.0,54.4839,54.4997,54.4681,54.4839,90367.0
2017-11-14 14:20:00,68.95,68.96,68.93,68.95,106996.0,54.476,54.4839,54.4602,54.476,106996.0
2017-11-14 14:30:00,68.96,68.97,68.94,68.96,214361.0,54.4839,54.4918,54.4681,54.4839,214361.0
2017-11-14 14:40:00,68.96,68.98,68.95,68.95,154796.0,54.4839,54.4997,54.476,54.476,154796.0
2017-11-14 14:50:00,68.95,68.98,68.95,68.95,196674.0,54.476,54.4997,54.476,54.476,196674.0
2017-11-14 15:00:00,68.96,68.99,68.95,68.95,185503.0,54.4839,54.5076,54.476,54.476,185503.0
2017-11-14 15:10:00,68.95,68.97,68.95,68.96,62573.0,54.476,54.4918,54.476,54.4839,62573.0
2017-11-14 15:20:00,68.97,68.97,68.94,68.95,158909.0,54.4918,54.4918,54.4681,54.476,158909.0
2017-11-14 15:30:00,68.95,68.97,68.93,68.93,218609.0,54.476,54.4918,54.4602,54.4602,218609.0
2017-11-14 15:40:00,68.93,68.93,68.9,68.92,377145.0,54.4602,54.4602,54.4365,54.4523,377145.0
2017-11-14 15:50:00,68.92,68.95,68.91,68.94,1533804.0,54.4523,54.476,54.4444,54.4681,1533804.0
2017-11-15 09:30:00,68.37,68.38,68.28,68.29,943324.0,54.0177,54.0256,53.9466,53.9545,943324.0
2017-11-15 09:40:00,68.29,68.36,68.28,68.33,950758.0,53.9545,54.0098,53.9466,53.9861,950758.0
2017-11-15 09:50:00,68.32,68.37,68.31,68.36,1299793.0,53.9782,54.0177,53.9703,54.0098,1299793.0
2017-11-15 10:00:00,68.35,68.45,68.34,68.44,1621766.0,54.0019,54.0809,53.994,54.073,1621766.0
2017-11-15 10:10:00,68.44,68.47,68.42,68.44,607413.0,54.073,54.0967,54.0572,54.073,607413.0
2017-11-15 10:20:00,68.45,68.5,68.41,68.49,631600.0,54.0809,54.1204,54.0493,54.1125,631600.0
2017-11-15 10:30:00,68.49,68.54,68.45,68.53,273012.0,54.1125,54.152,54.0809,54.1441,273012.0
2017-11-15 10:40:00,68.53,68.57,68.51,68.54,145210.0,54.1441,54.1757,54.1283,54.152,145210.0
2017-11-15 10:50:00,68.53,68.59,68.51,68.59,176902.0,54.1441,54.1915,54.1283,54.1915,176902.0
2017-11-15 11:00:00,68.59,68.61,68.54,68.55,266177.0,54.1915,54.2073,54.152,54.1599,266177.0
2017-11-15 11:10:00,68.56,68.6,68.52,68.59,172754.0,54.1678,54.1994,54.1362,54.1915,172754.0
2017-11-15 11:20:00,68.59,68.65,68.59,68.62,297137.0,54.1915,54.239,54.1915,54.2153,297137.0
2017-11-15 11:30:00,68.62,68.65,68.54,68.56,260693.0,54.2153,54.239,54.152,54.1678,260693.0
2017-11-15 11:40:00,68.56,68.59,68.55,68.57,282617.0,54.1678,54.1915,54.1599,54.1757,282617.0
2017-11-15 11:50:00,68.57,68.61,68.57,68.61,51874.0,54.1757,54.2073,54.1757,54.2073,51874.0
2017-11-15 12:00:00,68.61,68.61,68.55,68.58,120397.0,54.2073,54.2073,54.1599,54.1836,120397.0
2017-11-15 12:10:00,68.58,68.59,68.55,68.59,185343.0,54.1836,54.1915,54.1599,54.1915,185343.0
2017-11-15 12:20:00,68.58,68.59,68.56,68.59,119760.0,54.1836,54.1915,54.1678,54.1915,119760.0
2017-11-15 12:30:00,68.59,68.63,68.58,68.63,231021.0,54.1915,54.2232,54.1836,54.2232,231021.0
2017-11-15 12:40:00,68.62,68.64,68.61,68.63,253227.0,54.2153,54.2311,54.2073,54.2232,253227.0
2017-11-15 12:50:00,68.62,68.67,68.62,68.67,135996.0,54.2153,54.2548,54.2153,54.2548,135996.0
2017-11-15 13:00:00,68.67,68.67,68.63,68.64,276066.0,54.2548,54.2548,54.2232,54.2311,276066.0
2017-11-15 13:10:00,68.65,68.66,68.62,68.62,112762.0,54.239,54.2469,54.2153,54.2153,112762.0
2017-11-15 13:20:00,68.63,68.63,68.58,68.58,112819.0,54.2232,54.2232,54.1836,54.1836,112819.0
2017-11-15 13:30:00,68.58,68.6,68.58,68.58,129394.0,54.1836,54.1994,54.1836,54.1836,129394.0
2017-11-15 13:40:00,68.58,68.63,68.58,68.62,173412.0,54.1836,54.2232,54.1836,54.2153,173412.0
2017-11-15 13:50:00,68.62,68.62,68.56,68.58,261739.0,54.2153,54.2153,54.1678,54.1836,261739.0
2017-11-15 14:00:00,68.58,68.59,68.55,68.56,186082.0,54.1836,54.1915,54.1599,54.1678,186082.0
2017-11-15 14:10:00,68.56,68.59,68.55,68.58,132179.0,54.1678,54.1915,54.1599,54.1836,132179.0
2017-11-15 14:20:00,68.58,68.62,68.57,68.61,104022.0,54.1836,54.2153,54.1757,54.2073,104022.0
2017-11-15 14:30:00,68.62,68.63,68.61,68.62,255072.0,54.2153,54.2232,54.2073,54.2153,255072.0
2017-11-15 14:40:00,68.61,68.64,68.6,68.63,249122.0,54.2073,54.2311,54.1994,54.2232,249122.0
2017-11-15 14:50:00,68.63,68.64,68.61,68.63,135083.0,54.2232,54.2311,54.2073,54.2232,135083.0
2017-11-15 15:00:00,68.63,68.65,68.62,68.64,132686.0,54.2232,54.239,54.2153,54.2311,132686.0
2017-11-15 15:10:00,68.65,68.68,68.64,68.67,196749.0,54.239,54.2627,54.2311,54.2548,196749.0
2017-11-15 15:20:00,68.67,68.68,68.61,68.62,288557.0,54.2548,54.2627,54.2073,54.2153,288557.0
2017-11-15 15:30:00,68.62,68.67,68.61,68.66,194994.0,54.2153,54.2548,54.2073,54.2469,194994.0
2017-11-15 15:40:00,68.66,68.66,68.61,68.61,483532.0,54.2469,54.2469,54.2073,54.2073,483532.0
2017-11-15 15:50:00,68.61,68.61,68.57,68.6,2768094.0,54.2073,54.2073,54.1757,54.1994,2768094.0
2017-11-16 09:30:00,69.05,69.08,69.02,69.03,1068033.0,54.555,54.5787,54.5313,54.5392,1068033.0
2017-11-16 09:40:00,69.03,69.04,68.99,69.01,345878.0,54.5392,54.5471,54.5076,54.5234,345878.0
2017-11-16 09:50:00,69.01,69.04,69.0,69.03,342762.0,54.5234,54.5471,54.5155,54.5392,342762.0
2017-11-16 10:00:00,69.03,69.09,69.02,69.07,682729.0,54.5392,54.5866,54.5313,54.5708,682729.0
2017-11-16 10:10:00,69.06,69.07,69.0,69.01,267450.0,54.5629,54.5708,54.5155,54.5234,267450.0
2017-11-16 10:20:00,69.01,69.02,68.99,69.0,90916.0,54.5234,54.5313,54.5076,54.5155,90916.0
2017-11-16 10:30:00,69.0,69.03,68.97,69.02,368997.0,54.5155,54.5392,54.4918,54.5313,368997.0
2017-11-16 10:40:00,69.02,69.07,69.01,69.05,202004.0,54.5313,54.5708,54.5234,54.555,202004.0
2017-11-16 10:50:00,69.05,69.09,69.04,69.07,98138.0,54.555,54.5866,54.5471,54.5708,98138.0
2017-11-16 11:00:00,69.08,69.11,69.05,69.09,368503.0,54.5787,54.6024,54.555,54.5866,368503.0
2017-11-16 11:10:00,69.09,69.1,69.06,69.09,112699.0,54.5866,54.5945,54.5629,54.5866,112699.0
2017-11-16 11:20:00,69.09,69.1,69.03,69.04,501372.0,54.5866,54.5945,54.5392,54.5471,501372.0
2017-11-16 11:30:00,69.03,69.09,69.02,69.06,352921.0,54.5392,54.5866,54.5313,54.5629,352921.0
2017-11-16 11:40:00,69.07,69.08,69.05,69.07,195674.0,54.5708,54.5787,54.555,54.5708,195674.0
2017-11-16 11:50:00,69.07,69.09,69.06,69.07,294381.0,54.5708,54.5866,54.5629,54.5708,294381.0
2017-11-16 12:00:00,69.07,69.1,69.07,69.09,71118.0,54.5708,54.5945,54.5708,54.5866,71118.0
2017-11-16 12:10:00,69.09,69.09,69.06,69.07,138436.0,54.5866,54.5866,54.5629,54.5708,138436.0
2017-11-16 12:20:00,69.07,69.1,69.06,69.1,95356.0,54.5708,54.5945,54.5629,54.5945,95356.0
2017-11-16 12:30:00,69.1,69.12,69.09,69.11,278259.0,54.5945,54.6103,54.5866,54.6024,278259.0
2017-11-16 12:40:00,69.11,69.13,69.1,69.13,43862.0,54.6024,54.6182,54.5945,54.6182,43862.0
2017-11-16 12:50:00,69.13,69.13,69.1,69.12,80350.0,54.6182,54.6182,54.5945,54.6103,80350.0
2017-11-16 13:00:00,69.11,69.15,69.1,69.14,735818.0,54.6024,54.634,54.5945,54.6261,735818.0
2017-11-16 13:10:00,69.14,69.16,69.13,69.15,160168.0,54.6261,54.6419,54.6182,54.634,160168.0
2017-11-16 13:20:00,69.15,69.16,69.11,69.12,91837.0,54.634,54.6419,54.6024,54.6103,91837.0
2017-11-16 13:30:00,69.12,69.14,69.11,69.14,127785.0,54.6103,54.6261,54.6024,54.6261,127785.0
2017-11-16 13:40:00,69.14,69.17,69.12,69.17,96367.0,54.6261,54.6498,54.6103,54.6498,96367.0
2017-11-16 13:50:00,69.17,69.2,69.17,69.19,236338.0,54.6498,54.6735,54.6498,54.6656,236338.0
2017-11-16 14:00:00,69.19,69.21,69.18,69.2,190343.0,54.6656,54.6814,54.6577,54.6735,190343.0
2017-11-16 14:10:00,69.21,69.23,69.2,69.21,287026.0,54.6814,54.6972,54.6735,54.6814,287026.0
2017-11-16 14:20:00,69.2,69.23,69.2,69.2,129253.0,54.6735,54.6972,54.6735,54.6735,129253.0
2017-11-16 14:30:00,69.2,69.24,69.2,69.23,379351.0,54.6735,54.7051,54.6735,54.6972,379351.0
2017-11-16 14:40:00,69.23,69.24,69.21,69.22,140990.0,54.6972,54.7051,54.6814,54.6893,140990.0
2017-11-16 14:50:00,69.22,69.22,69.17,69.18,423270.0,54.6893,54.6893,54.6498,54.6577,423270.0
2017-11-16 15:00:00,69.18,69.2,69.17,69.19,279297.0,54.6577,54.6735,54.6498,54.6656,279297.0
2017-11-16 15:10:00,69.19,69.21,69.16,69.17,297809.0,54.6656,54.6814,54.6419,54.6498,297809.0
2017-11-16 15:20:00,69.18,69.2,69.17,69.2,188940.0,54.6577,54.6735,54.6498,54.6735,188940.0
2017-11-16 15:30:00,69.2,69.2,69.16,69.17,206213.0,54.6735,54.6735,54.6419,54.6498,206213.0
2017-11-16 15:40:00,69.17,69.19,69.15,69.16,1020615.0,54.6498,54.6656,54.634,54.6419,1020615.0
2017-11-16 15:50:00,69.16,69.2,69.14,69.19,2737011.0,54.6419,54.6735,54.6261,54.6656,2737011.0
2017-11-17 09:30:00,68.97,69.0,68.91,68.93,1244385.0,54.4918,54.5155,54.4444,54.4602,1244385.0
2017-11-17 09:40:00,68.93,68.93,68.84,68.88,1117221.0,54.4602,54.4602,54.3891,54.4207,1117221.0
2017-11-17 09:50:00,68.88,68.95,68.88,68.94,349907.0,54.4207,54.476,54.4207,54.4681,349907.0
2017-11-17 10:00:00,68.93,68.99,68.91,68.99,358006.0,54.4602,54.5076,54.4444,54.5076,358006.0
2017-11-17 10:10:00,68.98,68.99,68.91,68.95,207090.0,54.4997,54.5076,54.4444,54.476,207090.0
2017-11-17 10:20:00,68.95,68.99,68.94,68.96,213859.0,54.476,54.5076,54.4681,54.4839,213859.0
2017-11-17 10:30:00,68.96,68.97,68.91,68.91,537767.0,54.4839,54.4918,54.4444,54.4444,537767.0
2017-11-17 10:40:00,68.92,68.97,68.9,68.95,98782.0,54.4523,54.4918,54.4365,54.476,98782.0
2017-11-17 10:50:00,68.95,68.99,68.94,68.98,359145.0,54.476,54.5076,54.4681,54.4997,359145.0
2017-11-17 11:00:00,68.98,69.01,68.9,68.92,315714.0,54.4997,54.5234,54.4365,54.4523,315714.0
2017-11-17 11:10:00,68.92,68.95,68.87,68.95,286078.0,54.4523,54.476,54.4128,54.476,286078.0
2017-11-17 11:20:00,68.95,68.98,68.93,68.97,220939.0,54.476,54.4997,54.4602,54.4918,220939.0
2017-11-17 11:30:00,68.97,68.99,68.9,68.92,369883.0,54.4918,54.5076,54.4365,54.4523,369883.0
2017-11-17 11:40:00,68.92,68.96,68.91,68.94,285542.0,54.4523,54.4839,54.4444,54.4681,285542.0
2017-11-17 11:50:00,68.94,68.95,68.9,68.92,146975.0,54.4681,54.476,54.4365,54.4523,146975.0
2017-11-17 12:00:00,68.93,68.93,68.91,68.92,194068.0,54.4602,54.4602,54.4444,54.4523,194068.0
2017-11-17 12:10:00,68.93,68.99,68.92,68.98,115786.0,54.4602,54.5076,54.4523,54.4997,115786.0
2017-11-17 12:20:00,68.99,68.99,68.96,68.97,118524.0,54.5076,54.5076,54.4839,54.4918,118524.0
2017-11-17 12:30:00,68.98,68.98,68.93,68.95,618446.0,54.4997,54.4997,54.4602,54.476,618446.0
2017-11-17 12:40:00,68.95,68.99,68.95,68.98,147314.0,54.476,54.5076,54.476,54.4997,147314.0
2017-11-17 12:50:00,68.98,69.0,68.97,69.0,159207.0,54.4997,54.5155,54.4918,54.5155,159207.0
2017-11-17 13:00:00,68.99,69.01,68.99,69.0,503869.0,54.5076,54.5234,54.5076,54.5155,503869.0
2017-11-17 13:10:00,69.0,69.0,68.98,69.0,156114.0,54.5155,54.5155,54.4997,54.5155,156114.0
2017-11-17 13:20:00,69.0,69.0,68.99,69.0,198724.0,54.5155,54.5155,54.5076,54.5155,198724.0
2017-11-17 13:30:00,69.0,69.02,68.99,69.02,292969.0,54.5155,54.5313,54.5076,54.5313,292969.0
2017-11-17 13:40:00,69.02,69.03,69.01,69.01,470430.0,54.5313,54.5392,54.5234,54.5234,470430.0
2017-11-17 13:50:00,69.02,69.02,69.0,69.02,172551.0,54.5313,54.5313,54.5155,54.5313,172551.0
2017-11-17 14:00:00,69.02,69.02,69.0,69.01,185449.0,54.5313,54.5313,54.5155,54.5234,185449.0
2017-11-17 14:10:00,69.01,69.01,68.97,68.99,319148.0,54.5234,54.5234,54.4918,54.5076,319148.0
2017-11-17 14:20:00,68.98,69.01,68.97,69.0,196026.0,54.4997,54.5234,54.4918,54.5155,196026.0
2017-11-17 14:30:00,69.0,69.01,68.97,68.98,114393.0,54.5155,54.5234,54.4918,54.4997,114393.0
2017-11-17 14:40:00,68.98,68.99,68.97,68.99,80844.0,54.4997,54.5076,54.4918,54.5076,80844.0
2017-11-17 14:50:00,68.99,69.01,68.98,69.01,153136.0,54.5076,54.5234,54.4997,54.5234,153136.0
2017-11-17 15:00:00,69.02,69.02,69.01,69.02,234962.0,54.5313,54.5313,54.5234,54.5313,234962.0
2017-11-17 15:10:00,69.02,69.03,69.01,69.03,555206.0,54.5313,54.5392,54.5234,54.5392,555206.0
2017-11-17 15:20:00,69.02,69.03,69.01,69.02,769634.0,54.5313,54.5392,54.5234,54.5313,769634.0
2017-11-17 15:30:00,69.02,69.02,68.99,69.02,594033.0,54.5313,54.5313,54.5076,54.5313,594033.0
2017-11-17 15:40:00,69.02,69.03,68.96,68.99,963126.0,54.5313,54.5392,54.4839,54.5076,963126.0
2017-11-17 15:50:00,68.99,69.0,68.91,68.91,3674735.0,54.5076,54.5155,54.4444,54.4444,3674735.0
2017-11-20 09:30:00,69.13,69.16,69.08,69.13,544919.0,54.6182,54.6419,54.5787,54.6182,544919.0
2017-11-20 09:40:00,69.13,69.15,69.09,69.12,155895.0,54.6182,54.634,54.5866,54.6103,155895.0
2017-11-20 09:50:00,69.12,69.19,69.08,69.19,477687.0,54.6103,54.6656,54.5787,54.6656,477687.0
2017-11-20 10:00:00,69.19,69.19,69.13,69.14,430149.0,54.6656,54.6656,54.6182,54.6261,430149.0
2017-11-20 10:10:00,69.14,69.19,69.12,69.17,4327278.0,54.6261,54.6656,54.6103,54.6498,4327278.0
2017-11-20 10:20:00,69.17,69.18,69.14,69.15,327982.0,54.6498,54.6577,54.6261,54.634,327982.0
2017-11-20 10:30:00,69.15,69.17,69.12,69.17,154301.0,54.634,54.6498,54.6103,54.6498,154301.0
2017-11-20 10:40:00,69.17,69.2,69.14,69.19,262253.0,54.6498,54.6735,54.6261,54.6656,262253.0
2017-11-20 10:50:00,69.19,69.27,69.18,69.25,494278.0,54.6656,54.7288,54.6577,54.713,494278.0
2017-11-20 11:00:00,69.25,69.26,69.22,69.25,249232.0,54.713,54.7209,54.6893,54.713,249232.0
2017-11-20 11:10:00,69.25,69.26,69.22,69.23,240758.0,54.713,54.7209,54.6893,54.6972,240758.0
2017-11-20 11:20:00,69.23,69.26,69.21,69.23,2264050.0,54.6972,54.7209,54.6814,54.6972,2264050.0
2017-11-20 11:30:00,69.23,69.23,69.13,69.15,501940.0,54.6972,54.6972,54.6182,54.634,501940.0
2017-11-20 11:40:00,69.14,69.17,69.14,69.17,209943.0,54.6261,54.6498,54.6261,54.6498,209943.0
2017-11-20 11:50:00,69.17,69.18,69.15,69.16,296502.0,54.6498,54.6577,54.634,54.6419,296502.0
2017-11-20 12:00:00,69.17,69.18,69.15,69.16,79024.0,54.6498,54.6577,54.634,54.6419,79024.0
2017-11-20 12:10:00,69.16,69.16,69.14,69.15,133280.0,54.6419,54.6419,54.6261,54.634,133280.0
2017-11-20 12:20:00,69.15,69.16,69.1,69.12,229974.0,54.634,54.6419,54.5945,54.6103,229974.0
2017-11-20 12:30:00,69.12,69.15,69.11,69.15,90568.0,54.6103,54.634,54.6024,54.634,90568.0
2017-11-20 12:40:00,69.15,69.16,69.14,69.16,42428.0,54.634,54.6419,54.6261,54.6419,42428.0
2017-11-20 12:50:00,69.16,69.16,69.14,69.15,40332.0,54.6419,54.6419,54.6261,54.634,40332.0
2017-11-20 13:00:00,69.15,69.16,69.14,69.15,45390.0,54.634,54.6419,54.6261,54.634,45390.0
2017-11-20 13:10:00,69.15,69.17,69.14,69.16,91931.0,54.634,54.6498,54.6261,54.6419,91931.0
2017-11-20 13:20:00,69.16,69.17,69.15,69.17,64598.0,54.6419,54.6498,54.634,54.6498,64598.0
2017-11-20 13:30:00,69.17,69.17,69.13,69.15,177217.0,54.6498,54.6498,54.6182,54.634,177217.0
2017-11-20 13:40:00,69.15,69.16,69.14,69.14,48018.0,54.634,54.6419,54.6261,54.6261,48018.0
2017-11-20 13:50:00,69.14,69.17,69.14,69.16,91742.0,54.6261,54.6498,54.6261,54.6419,91742.0
2017-11-20 14:00:00,69.16,69.17,69.13,69.15,112282.0,54.6419,54.6498,54.6182,54.634,112282.0
2017-11-20 14:10:00,69.15,69.16,69.14,69.15,43808.0,54.634,54.6419,54.6261,54.634,43808.0
2017-11-20 14:20:00,69.15,69.16,69.12,69.13,67384.0,54.634,54.6419,54.6103,54.6182,67384.0
2017-11-20 14:30:00,69.13,69.14,69.12,69.13,106290.0,54.6182,54.6261,54.6103,54.6182,106290.0
2017-11-20 14:40:00,69.13,69.13,69.11,69.12,107592.0,54.6182,54.6182,54.6024,54.6103,107592.0
2017-11-20 14:50:00,69.12,69.15,69.11,69.13,160140.0,54.6103,54.634,54.6024,54.6182,160140.0
2017-11-20 15:00:00,69.13,69.16,69.12,69.14,341725.0,54.6182,54.6419,54.6103,54.6261,341725.0
2017-11-20 15:10:00,69.14,69.14,69.11,69.13,435526.0,54.6261,54.6261,54.6024,54.6182,435526.0
2017-11-20 15:20:00,69.13,69.14,69.11,69.13,248052.0,54.6182,54.6261,54.6024,54.6182,248052.0
2017-11-20 15:30:00,69.13,69.13,69.11,69.13,296123.0,54.6182,54.6182,54.6024,54.6182,296123.0
2017-11-20 15:40:00,69.12,69.13,69.1,69.11,238376.0,54.6103,54.6182,54.5945,54.6024,238376.0
2017-11-20 15:50:00,69.11,69.12,69.06,69.08,2670857.0,54.6024,54.6103,54.5629,54.5787,2670857.0
2017-11-21 09:30:00,69.53,69.61,69.49,69.61,863051.0,54.9342,54.9974,54.9026,54.9974,863051.0
2017-11-21 09:40:00,69.61,69.67,69.6,69.64,670601.0,54.9974,55.0448,54.9895,55.0211,670601.0
2017-11-21 09:50:00,69.64,69.66,69.61,69.65,493632.0,55.0211,55.0369,54.9974,55.029,493632.0
2017-11-21 10:00:00,69.64,69.65,69.62,69.63,437464.0,55.0211,55.029,55.0053,55.0132,437464.0
2017-11-21 10:10:00,69.63,69.67,69.62,69.65,355895.0,55.0132,55.0448,55.0053,55.029,355895.0
2017-11-21 10:20:00,69.65,69.67,69.63,69.65,150338.0,55.029,55.0448,55.0132,55.029,150338.0
2017-11-21 10:30:00,69.64,69.65,69.57,69.59,440296.0,55.0211,55.029,54.9658,54.9816,440296.0
2017-11-21 10:40:00,69.59,69.61,69.58,69.59,584666.0,54.9816,54.9974,54.9737,54.9816,584666.0
2017-11-21 10:50:00,69.59,69.6,69.57,69.58,130589.0,54.9816,54.9895,54.9658,54.9737,130589.0
2017-11-21 11:00:00,69.59,69.6,69.56,69.58,108156.0,54.9816,54.9895,54.9579,54.9737,108156.0
2017-11-21 11:10:00,69.59,69.59,69.54,69.56,212003.0,54.9816,54.9816,54.9421,54.9579,212003.0
2017-11-21 11:20:00,69.56,69.59,69.54,69.56,231152.0,54.9579,54.9816,54.9421,54.9579,231152.0
2017-11-21 11:30:00,69.56,69.59,69.54,69.59,287772.0,54.9579,54.9816,54.9421,54.9816,287772.0
2017-11-21 11:40:00,69.59,69.59,69.55,69.57,85074.0,54.9816,54.9816,54.95,54.9658,85074.0
2017-11-21 11:50:00,69.57,69.58,69.55,69.56,288879.0,54.9658,54.9737,54.95,54.9579,288879.0
2017-11-21 12:00:00,69.56,69.58,69.56,69.57,46497.0,54.9579,54.9737,54.9579,54.9658,46497.0
2017-11-21 12:10:00,69.57,69.57,69.56,69.56,105587.0,54.9658,54.9658,54.9579,54.9579,105587.0
2017-11-21 12:20:00,69.56,69.59,69.55,69.56,115487.0,54.9579,54.9816,54.95,54.9579,115487.0
2017-11-21 12:30:00,69.55,69.58,69.54,69.56,303539.0,54.95,54.9737,54.9421,54.9579,303539.0
2017-11-21 12:40:00,69.55,69.55,69.53,69.53,90533.0,54.95,54.95,54.9342,54.9342,90533.0
2017-11-21 12:50:00,69.53,69.57,69.53,69.56,135121.0,54.9342,54.9658,54.9342,54.9579,135121.0
2017-11-21 13:00:00,69.56,69.58,69.55,69.56,88714.0,54.9579,54.9737,54.95,54.9579,88714.0
2017-11-21 13:10:00,69.56,69.58,69.55,69.57,178736.0,54.9579,54.9737,54.95,54.9658,178736.0
2017-11-21 13:20:00,69.56,69.58,69.55,69.57,172535.0,54.9579,54.9737,54.95,54.9658,172535.0
2017-11-21 13:30:00,69.57,69.58,69.55,69.57,165741.0,54.9658,54.9737,54.95,54.9658,165741.0
2017-11-21 13:40:00,69.57,69.57,69.56,69.57,34953.0,54.9658,54.9658,54.9579,54.9658,34953.0
2017-11-21 13:50:00,69.57,69.58,69.56,69.56,121226.0,54.9658,54.9737,54.9579,54.9579,121226.0
2017-11-21 14:00:00,69.56,69.58,69.56,69.58,95895.0,54.9579,54.9737,54.9579,54.9737,95895.0
2017-11-21 14:10:00,69.58,69.59,69.56,69.59,62918.0,54.9737,54.9816,54.9579,54.9816,62918.0
2017-11-21 14:20:00,69.58,69.6,69.58,69.59,388353.0,54.9737,54.9895,54.9737,54.9816,388353.0
2017-11-21 14:30:00,69.59,69.6,69.57,69.58,178485.0,54.9816,54.9895,54.9658,54.9737,178485.0
2017-11-21 14:40:00,69.58,69.58,69.56,69.56,131960.0,54.9737,54.9737,54.9579,54.9579,131960.0
2017-11-21 14:50:00,69.56,69.58,69.56,69.58,86899.0,54.9579,54.9737,54.9579,54.9737,86899.0
2017-11-21 15:00:00,69.58,69.58,69.57,69.58,276000.0,54.9737,54.9737,54.9658,54.9737,276000.0
2017-11-21 15:10:00,69.58,69.58,69.55,69.55,187296.0,54.9737,54.9737,54.95,54.95,187296.0
2017-11-21 15:20:00,69.56,69.58,69.54,69.56,230949.0,54.9579,54.9737,54.9421,54.9579,230949.0
2017-11-21 15:30:00,69.56,69.59,69.56,69.57,444845.0,54.9579,54.9816,54.9579,54.9658,444845.0
2017-11-21 15:40:00,69.56,69.57,69.55,69.56,787395.0,54.9579,54.9658,54.95,54.9579,787395.0
2017-11-21 15:50:00,69.56,69.59,69.56,69.57,2267435.0,54.9579,54.9816,54.9579,54.9658,2267435.0
2017-11-22 09:30:00,69.87,69.92,69.86,69.88,674217.0,55.2028,55.2424,55.1949,55.2108,674217.0
2017-11-22 09:40:00,69.88,69.91,69.88,69.89,628917.0,55.2108,55.2345,55.2108,55.2187,628917.0
2017-11-22 09:50:00,69.88,69.9,69.86,69.87,211569.0,55.2108,55.2266,55.1949,55.2028,211569.0
2017-11-22 10:00:00,69.88,69.89,69.85,69.87,248845.0,55.2108,55.2187,55.187,55.2028,248845.0
2017-11-22 10:10:00,69.87,69.89,69.85,69.88,325781.0,55.2028,55.2187,55.187,55.2108,325781.0
2017-11-22 10:20:00,69.87,69.9,69.86,69.87,307748.0,55.2028,55.2266,55.1949,55.2028,307748.0
2017-11-22 10:30:00,69.87,69.88,69.76,69.79,849211.0,55.2028,55.2108,55.1159,55.1396,849211.0
2017-11-22 10:40:00,69.79,69.81,69.77,69.78,248172.0,55.1396,55.1554,55.1238,55.1317,248172.0
2017-11-22 10:50:00,69.78,69.81,69.76,69.81,412185.0,55.1317,55.1554,55.1159,55.1554,412185.0
2017-11-22 11:00:00,69.81,69.82,69.78,69.8,414253.0,55.1554,55.1633,55.1317,55.1475,414253.0
2017-11-22 11:10:00,69.8,69.81,69.73,69.73,543621.0,55.1475,55.1554,55.0922,55.0922,543621.0
2017-11-22 11:20:00,69.73,69.74,69.62,69.64,1037227.0,55.0922,55.1001,55.0053,55.0211,1037227.0
2017-11-22 11:30:00,69.64,69.65,69.62,69.65,1423230.0,55.0211,55.029,55.0053,55.029,1423230.0
2017-11-22 11:40:00,69.64,69.65,69.62,69.63,462075.0,55.0211,55.029,55.0053,55.0132,462075.0
2017-11-22 11:50:00,69.62,69.64,69.59,69.61,157772.0,55.0053,55.0211,54.9816,54.9974,157772.0
2017-11-22 12:00:00,69.61,69.61,69.58,69.59,59456.0,54.9974,54.9974,54.9737,54.9816,59456.0
2017-11-22 12:10:00,69.58,69.6,69.55,69.55,538038.0,54.9737,54.9895,54.95,54.95,538038.0
2017-11-22 12:20:00,69.56,69.62,69.55,69.6,136806.0,54.9579,55.0053,54.95,54.9895,136806.0
2017-11-22 12:30:00,69.6,69.62,69.58,69.59,116282.0,54.9895,55.0053,54.9737,54.9816,116282.0
2017-11-22 12:40:00,69.6,69.62,69.58,69.62,184456.0,54.9895,55.0053,54.9737,55.0053,184456.0
2017-11-22 12:50:00,69.62,69.64,69.59,69.63,157565.0,55.0053,55.0211,54.9816,55.0132,157565.0
2017-11-22 13:00:00,69.63,69.63,69.61,69.63,77695.0,55.0132,55.0132,54.9974,55.0132,77695.0
2017-11-22 13:10:00,69.63,69.63,69.59,69.6,84209.0,55.0132,55.0132,54.9816,54.9895,84209.0
2017-11-22 13:20:00,69.6,69.62,69.56,69.6,177207.0,54.9895,55.0053,54.9579,54.9895,177207.0
2017-11-22 13:30:00,69.61,69.62,69.59,69.6,116303.0,54.9974,55.0053,54.9816,54.9895,116303.0
2017-11-22 13:40:00,69.59,69.64,69.59,69.62,185830.0,54.9816,55.0211,54.9816,55.0053,185830.0
2017-11-22 13:50:00,69.62,69.65,69.61,69.65,157109.0,55.0053,55.029,54.9974,55.029,157109.0
2017-11-22 14:00:00,69.64,69.72,69.63,69.71,311966.0,55.0211,55.0843,55.0132,55.0764,311966.0
2017-11-22 14:10:00,69.71,69.73,69.69,69.73,276785.0,55.0764,55.0922,55.0606,55.0922,276785.0
2017-11-22 14:20:00,69.73,69.75,69.72,69.72,362864.0,55.0922,55.108,55.0843,55.0843,362864.0
2017-11-22 14:30:00,69.73,69.78,69.73,69.78,566918.0,55.0922,55.1317,55.0922,55.1317,566918.0
2017-11-22 14:40:00,69.78,69.82,69.78,69.8,188857.0,55.1317,55.1633,55.1317,55.1475,188857.0
2017-11-22 14:50:00,69.81,69.83,69.8,69.83,393501.0,55.1554,55.1712,55.1475,55.1712,393501.0
2017-11-22 15:00:00,69.83,69.83,69.8,69.81,102577.0,55.1712,55.1712,55.1475,55.1554,102577.0
2017-11-22 15:10:00,69.81,69.81,69.79,69.8,103492.0,55.1554,55.1554,55.1396,55.1475,103492.0
2017-11-22 15:20:00,69.8,69.81,69.78,69.8,259133.0,55.1475,55.1554,55.1317,55.1475,259133.0
2017-11-22 15:30:00,69.8,69.82,69.79,69.81,290277.0,55.1475,55.1633,55.1396,55.1554,290277.0
2017-11-22 15:40:00,69.81,69.81,69.79,69.79,358921.0,55.1554,55.1554,55.1396,55.1396,358921.0
2017-11-22 15:50:00,69.8,69.8,69.76,69.77,2046930.0,55.1475,55.1475,55.1159,55.1238,2046930.0
2017-11-24 09:30:00,70.35,70.39,70.33,70.37,725569.0,55.5821,55.6137,55.5663,55.5979,725569.0
2017-11-24 09:40:00,70.37,70.38,70.34,70.37,338038.0,55.5979,55.6058,55.5742,55.5979,338038.0
2017-11-24 09:50:00,70.37,70.39,70.34,70.36,231214.0,55.5979,55.6137,55.5742,55.59,231214.0
2017-11-24 10:00:00,70.36,70.37,70.3,70.31,535562.0,55.59,55.5979,55.5426,55.5505,535562.0
2017-11-24 10:10:00,70.31,70.32,70.27,70.3,634328.0,55.5505,55.5584,55.5189,55.5426,634328.0
2017-11-24 10:20:00,70.3,70.3,70.25,70.28,201036.0,55.5426,55.5426,55.5031,55.5268,201036.0
2017-11-24 10:30:00,70.28,70.3,70.27,70.28,155248.0,55.5268,55.5426,55.5189,55.5268,155248.0
2017-11-24 10:40:00,70.28,70.3,70.27,70.28,170456.0,55.5268,55.5426,55.5189,55.5268,170456.0
2017-11-24 10:50:00,70.29,70.33,70.28,70.33,718437.0,55.5347,55.5663,55.5268,55.5663,718437.0
2017-11-24 11:00:00,70.32,70.39,70.32,70.38,206297.0,55.5584,55.6137,55.5584,55.6058,206297.0
2017-11-24 11:10:00,70.38,70.39,70.36,70.37,156243.0,55.6058,55.6137,55.59,55.5979,156243.0
2017-11-24 11:20:00,70.37,70.38,70.34,70.37,237725.0,55.5979,55.6058,55.5742,55.5979,237725.0
2017-11-24 11:30:00,70.37,70.37,70.33,70.36,252033.0,55.5979,55.5979,55.5663,55.59,252033.0
2017-11-24 11:40:00,70.36,70.37,70.35,70.35,276492.0,55.59,55.5979,55.5821,55.5821,276492.0
2017-11-24 11:50:00,70.35,70.35,70.32,70.34,148352.0,55.5821,55.5821,55.5584,55.5742,148352.0
2017-11-24 12:00:00,70.34,70.36,70.33,70.34,219088.0,55.5742,55.59,55.5663,55.5742,219088.0
2017-11-24 12:10:00,70.35,70.35,70.33,70.34,287451.0,55.5821,55.5821,55.5663,55.5742,287451.0
2017-11-24 12:20:00,70.34,70.35,70.32,70.33,231218.0,55.5742,55.5821,55.5584,55.5663,231218.0
2017-11-24 12:30:00,70.33,70.33,70.32,70.33,162455.0,55.5663,55.5663,55.5584,55.5663,162455.0
2017-11-24 12:40:00,70.33,70.33,70.3,70.32,831623.0,55.5663,55.5663,55.5426,55.5584,831623.0
2017-11-24 12:50:00,70.33,70.34,70.31,70.33,2744764.0,55.5663,55.5742,55.5505,55.5663,2744764.0
2017-11-27 09:30:00,70.2,70.26,70.18,70.22,488542.0,55.4636,55.511,55.4478,55.4794,488542.0
2017-11-27 09:40:00,70.22,70.24,70.19,70.24,402890.0,55.4794,55.4952,55.4557,55.4952,402890.0
2017-11-27 09:50:00,70.24,70.24,70.19,70.21,227942.0,55.4952,55.4952,55.4557,55.4715,227942.0
2017-11-27 10:00:00,70.21,70.22,70.14,70.16,395436.0,55.4715,55.4794,55.4162,55.432,395436.0
2017-11-27 10:10:00,70.15,70.2,70.15,70.19,414011.0,55.4241,55.4636,55.4241,55.4557,414011.0
2017-11-27 10:20:00,70.19,70.2,70.15,70.18,184043.0,55.4557,55.4636,55.4241,55.4478,184043.0
2017-11-27 10:30:00,70.18,70.19,70.14,70.15,421197.0,55.4478,55.4557,55.4162,55.4241,421197.0
2017-11-27 10:40:00,70.15,70.2,70.14,70.16,308551.0,55.4241,55.4636,55.4162,55.432,308551.0
2017-11-27 10:50:00,70.16,70.19,70.14,70.18,160095.0,55.432,55.4557,55.4162,55.4478,160095.0
2017-11-27 11:00:00,70.18,70.21,70.17,70.2,171779.0,55.4478,55.4715,55.4399,55.4636,171779.0
2017-11-27 11:10:00,70.2,70.2,70.09,70.09,250670.0,55.4636,55.4636,55.3767,55.3767,250670.0
2017-11-27 11:20:00,70.09,70.1,70.0,70.01,633635.0,55.3767,55.3846,55.3056,55.3135,633635.0
2017-11-27 11:30:00,70.01,70.06,69.98,70.0,725612.0,55.3135,55.353,55.2898,55.3056,725612.0
2017-11-27 11:40:00,70.0,70.03,69.99,70.02,152822.0,55.3056,55.3293,55.2977,55.3214,152822.0
2017-11-27 11:50:00,70.02,70.03,69.97,70.0,264866.0,55.3214,55.3293,55.2819,55.3056,264866.0
2017-11-27 12:00:00,70.0,70.0,69.97,70.0,111876.0,55.3056,55.3056,55.2819,55.3056,111876.0
2017-11-27 12:10:00,69.99,70.01,69.98,70.0,453094.0,55.2977,55.3135,55.2898,55.3056,453094.0
2017-11-27 12:20:00,70.0,70.03,69.99,70.0,351803.0,55.3056,55.3293,55.2977,55.3056,351803.0
2017-11-27 12:30:00,70.0,70.01,69.97,69.97,157753.0,55.3056,55.3135,55.2819,55.2819,157753.0
2017-11-27 12:40:00,69.98,69.98,69.95,69.98,143766.0,55.2898,55.2898,55.2661,55.2898,143766.0
2017-11-27 12:50:00,69.98,70.01,69.97,70.01,268823.0,55.2898,55.3135,55.2819,55.3135,268823.0
2017-11-27 13:00:00,70.01,70.03,70.01,70.01,267382.0,55.3135,55.3293,55.3135,55.3135,267382.0
2017-11-27 13:10:00,70.02,70.03,70.0,70.01,238949.0,55.3214,55.3293,55.3056,55.3135,238949.0
2017-11-27 13:20:00,70.01,70.02,70.0,70.02,154901.0,55.3135,55.3214,55.3056,55.3214,154901.0
2017-11-27 13:30:00,70.02,70.02,69.99,70.01,162105.0,55.3214,55.3214,55.2977,55.3135,162105.0
2017-11-27 13:40:00,70.01,70.03,70.0,70.02,65912.0,55.3135,55.3293,55.3056,55.3214,65912.0
2017-11-27 13:50:00,70.02,70.03,70.01,70.02,63786.0,55.3214,55.3293,55.3135,55.3214,63786.0
2017-11-27 14:00:00,70.02,70.02,69.99,70.01,119102.0,55.3214,55.3214,55.2977,55.3135,119102.0
2017-11-27 14:10:00,70.0,70.01,69.98,70.0,254806.0,55.3056,55.3135,55.2898,55.3056,254806.0
2017-11-27 14:20:00,70.0,70.0,69.97,69.99,477467.0,55.3056,55.3056,55.2819,55.2977,477467.0
2017-11-27 14:30:00,70.0,70.0,69.98,69.99,146043.0,55.3056,55.3056,55.2898,55.2977,146043.0
2017-11-27 14:40:00,70.0,70.0,69.98,69.98,138425.0,55.3056,55.3056,55.2898,55.2898,138425.0
2017-11-27 14:50:00,69.98,70.0,69.97,70.0,72595.0,55.2898,55.3056,55.2819,55.3056,72595.0
2017-11-27 15:00:00,70.0,70.0,69.98,69.99,223764.0,55.3056,55.3056,55.2898,55.2977,223764.0
2017-11-27 15:10:00,70.0,70.01,69.99,70.0,268940.0,55.3056,55.3135,55.2977,55.3056,268940.0
2017-11-27 15:20:00,70.0,70.0,69.99,69.99,135180.0,55.3056,55.3056,55.2977,55.2977,135180.0
2017-11-27 15:30:00,70.0,70.0,69.99,70.0,133459.0,55.3056,55.3056,55.2977,55.3056,133459.0
2017-11-27 15:40:00,70.0,70.0,69.97,69.98,467111.0,55.3056,55.3056,55.2819,55.2898,467111.0
2017-11-27 15:50:00,69.98,69.99,69.92,69.92,1936659.0,55.2898,55.2977,55.2424,55.2424,1936659.0
2017-11-28 09:30:00,70.14,70.15,70.08,70.1,551052.0,55.4162,55.4241,55.3688,55.3846,551052.0
2017-11-28 09:40:00,70.1,70.11,70.03,70.06,243513.0,55.3846,55.3925,55.3293,55.353,243513.0
2017-11-28 09:50:00,70.05,70.06,70.01,70.02,114212.0,55.3451,55.353,55.3135,55.3214,114212.0
2017-11-28 10:00:00,70.01,70.07,70.01,70.06,361867.0,55.3135,55.3609,55.3135,55.353,361867.0
2017-11-28 10:10:00,70.06,70.07,70.04,70.04,152962.0,55.353,55.3609,55.3372,55.3372,152962.0
2017-11-28 10:20:00,70.04,70.09,70.04,70.07,145502.0,55.3372,55.3767,55.3372,55.3609,145502.0
2017-11-28 10:30:00,70.08,70.12,70.07,70.12,138410.0,55.3688,55.4004,55.3609,55.4004,138410.0
2017-11-28 10:40:00,70.12,70.18,70.12,70.13,171477.0,55.4004,55.4478,55.4004,55.4083,171477.0
2017-11-28 10:50:00,70.14,70.15,70.05,70.07,214820.0,55.4162,55.4241,55.3451,55.3609,214820.0
2017-11-28 11:00:00,70.07,70.12,70.05,70.09,227563.0,55.3609,55.4004,55.3451,55.3767,227563.0
2017-11-28 11:10:00,70.09,70.09,70.05,70.07,111249.0,55.3767,55.3767,55.3451,55.3609,111249.0
2017-11-28 11:20:00,70.06,70.12,70.05,70.12,369056.0,55.353,55.4004,55.3451,55.4004,369056.0
2017-11-28 11:30:00,70.12,70.17,70.11,70.17,365660.0,55.4004,55.4399,55.3925,55.4399,365660.0
2017-11-28 11:40:00,70.17,70.18,70.14,70.17,301727.0,55.4399,55.4478,55.4162,55.4399,301727.0
2017-11-28 11:50:00,70.17,70.19,70.15,70.18,141121.0,55.4399,55.4557,55.4241,55.4478,141121.0
2017-11-28 12:00:00,70.17,70.22,70.16,70.22,154286.0,55.4399,55.4794,55.432,55.4794,154286.0
2017-11-28 12:10:00,70.22,70.26,70.22,70.24,119690.0,55.4794,55.511,55.4794,55.4952,119690.0
2017-11-28 12:20:00,70.25,70.29,70.24,70.28,152032.0,55.5031,55.5347,55.4952,55.5268,152032.0
2017-11-28 12:30:00,70.28,70.29,70.25,70.26,163832.0,55.5268,55.5347,55.5031,55.511,163832.0
2017-11-28 12:40:00,70.25,70.29,70.23,70.27,194601.0,55.5031,55.5347,55.4873,55.5189,194601.0
2017-11-28 12:50:00,70.27,70.3,70.24,70.28,271341.0,55.5189,55.5426,55.4952,55.5268,271341.0
2017-11-28 13:00:00,70.29,70.34,70.29,70.31,176570.0,55.5347,55.5742,55.5347,55.5505,176570.0
2017-11-28 13:10:00,70.31,70.32,70.27,70.28,269283.0,55.5505,55.5584,55.5189,55.5268,269283.0
2017-11-28 13:20:00,70.28,70.29,70.21,70.25,656852.0,55.5268,55.5347,55.4715,55.5031,656852.0
2017-11-28 13:30:00,70.25,70.28,70.23,70.27,171927.0,55.5031,55.5268,55.4873,55.5189,171927.0
2017-11-28 13:40:00,70.26,70.27,70.21,70.22,320363.0,55.511,55.5189,55.4715,55.4794,320363.0
2017-11-28 13:50:00,70.22,70.23,70.15,70.17,307033.0,55.4794,55.4873,55.4241,55.4399,307033.0
2017-11-28 14:00:00,70.18,70.22,70.13,70.22,368025.0,55.4478,55.4794,55.4083,55.4794,368025.0
2017-11-28 14:10:00,70.22,70.22,70.18,70.21,312705.0,55.4794,55.4794,55.4478,55.4715,312705.0
2017-11-28 14:20:00,70.2,70.25,70.19,70.24,124450.0,55.4636,55.5031,55.4557,55.4952,124450.0
2017-11-28 14:30:00,70.24,70.26,70.23,70.26,371846.0,55.4952,55.511,55.4873,55.511,371846.0
2017-11-28 14:40:00,70.26,70.3,70.24,70.25,247732.0,55.511,55.5426,55.4952,55.5031,247732.0
2017-11-28 14:50:00,70.24,70.29,70.23,70.27,318868.0,55.4952,55.5347,55.4873,55.5189,318868.0
2017-11-28 15:00:00,70.27,70.3,70.25,70.28,434289.0,55.5189,55.5426,55.5031,55.5268,434289.0
2017-11-28 15:10:00,70.28,70.33,70.26,70.33,329225.0,55.5268,55.5663,55.511,55.5663,329225.0
2017-11-28 15:20:00,70.33,70.34,70.29,70.31,317706.0,55.5663,55.5742,55.5347,55.5505,317706.0
2017-11-28 15:30:00,70.31,70.33,70.29,70.29,217122.0,55.5505,55.5663,55.5347,55.5347,217122.0
2017-11-28 15:40:00,70.29,70.31,70.28,70.28,664133.0,55.5347,55.5505,55.5268,55.5268,664133.0
2017-11-28 15:50:00,70.29,70.31,70.25,70.31,3934880.0,55.5347,55.5505,55.5031,55.5505,3934880.0
2017-11-29 09:30:00,70.37,70.39,70.33,70.38,402425.0,55.5979,55.6137,55.5663,55.6058,402425.0
2017-11-29 09:40:00,70.38,70.4,70.35,70.36,877010.0,55.6058,55.6216,55.5821,55.59,877010.0
2017-11-29 09:50:00,70.35,70.39,70.33,70.39,273337.0,55.5821,55.6137,55.5663,55.6137,273337.0
2017-11-29 10:00:00,70.38,70.41,70.35,70.4,290201.0,55.6058,55.6295,55.5821,55.6216,290201.0
2017-11-29 10:10:00,70.39,70.43,70.32,70.33,477841.0,55.6137,55.6453,55.5584,55.5663,477841.0
2017-11-29 10:20:00,70.33,70.35,70.27,70.3,371592.0,55.5663,55.5821,55.5189,55.5426,371592.0
2017-11-29 10:30:00,70.29,70.32,70.21,70.31,1008864.0,55.5347,55.5584,55.4715,55.5505,1008864.0
2017-11-29 10:40:00,70.31,70.33,70.24,70.28,344502.0,55.5505,55.5663,55.4952,55.5268,344502.0
2017-11-29 10:50:00,70.28,70.3,70.22,70.23,281471.0,55.5268,55.5426,55.4794,55.4873,281471.0
2017-11-29 11:00:00,70.23,70.28,70.21,70.23,483052.0,55.4873,55.5268,55.4715,55.4873,483052.0
2017-11-29 11:10:00,70.22,70.25,70.16,70.18,254751.0,55.4794,55.5031,55.432,55.4478,254751.0
2017-11-29 11:20:00,70.18,70.18,70.05,70.15,445529.0,55.4478,55.4478,55.3451,55.4241,445529.0
2017-11-29 11:30:00,70.14,70.15,70.1,70.12,626390.0,55.4162,55.4241,55.3846,55.4004,626390.0
2017-11-29 11:40:00,70.12,70.13,70.01,70.02,460651.0,55.4004,55.4083,55.3135,55.3214,460651.0
2017-11-29 11:50:00,70.02,70.04,69.97,69.98,444308.0,55.3214,55.3372,55.2819,55.2898,444308.0
2017-11-29 12:00:00,69.98,69.99,69.94,69.97,324206.0,55.2898,55.2977,55.2582,55.2819,324206.0
2017-11-29 12:10:00,69.97,70.04,69.97,70.03,350489.0,55.2819,55.3372,55.2819,55.3293,350489.0
2017-11-29 12:20:00,70.03,70.06,70.03,70.03,180647.0,55.3293,55.353,55.3293,55.3293,180647.0
2017-11-29 12:30:00,70.03,70.06,70.01,70.05,156891.0,55.3293,55.353,55.3135,55.3451,156891.0
2017-11-29 12:40:00,70.06,70.09,70.05,70.09,244474.0,55.353,55.3767,55.3451,55.3767,244474.0
2017-11-29 12:50:00,70.09,70.1,70.04,70.05,159229.0,55.3767,55.3846,55.3372,55.3451,159229.0
2017-11-29 13:00:00,70.05,70.05,70.03,70.05,94286.0,55.3451,55.3451,55.3293,55.3451,94286.0
2017-11-29 13:10:00,70.05,70.07,70.04,70.06,511600.0,55.3451,55.3609,55.3372,55.353,511600.0
2017-11-29 13:20:00,70.06,70.09,70.05,70.07,214006.0,55.353,55.3767,55.3451,55.3609,214006.0
2017-11-29 13:30:00,70.08,70.1,70.04,70.05,165706.0,55.3688,55.3846,55.3372,55.3451,165706.0
2017-11-29 13:40:00,70.05,70.06,70.02,70.05,61682.0,55.3451,55.353,55.3214,55.3451,61682.0
2017-11-29 13:50:00,70.05,70.06,70.01,70.02,138553.0,55.3451,55.353,55.3135,55.3214,138553.0
2017-11-29 14:00:00,70.03,70.09,70.03,70.09,134049.0,55.3293,55.3767,55.3293,55.3767,134049.0
2017-11-29 14:10:00,70.09,70.12,70.08,70.11,140529.0,55.3767,55.4004,55.3688,55.3925,140529.0
2017-11-29 14:20:00,70.11,70.12,70.09,70.11,110709.0,55.3925,55.4004,55.3767,55.3925,110709.0
2017-11-29 14:30:00,70.11,70.12,70.08,70.09,119501.0,55.3925,55.4004,55.3688,55.3767,119501.0
2017-11-29 14:40:00,70.08,70.12,70.08,70.1,154209.0,55.3688,55.4004,55.3688,55.3846,154209.0
2017-11-29 14:50:00,70.1,70.12,70.09,70.09,100554.0,55.3846,55.4004,55.3767,55.3767,100554.0
2017-11-29 15:00:00,70.09,70.11,70.08,70.08,207038.0,55.3767,55.3925,55.3688,55.3688,207038.0
2017-11-29 15:10:00,70.08,70.09,70.05,70.08,148860.0,55.3688,55.3767,55.3451,55.3688,148860.0
2017-11-29 15:20:00,70.08,70.08,70.05,70.05,135424.0,55.3688,55.3688,55.3451,55.3451,135424.0
2017-11-29 15:30:00,70.06,70.06,70.03,70.04,458309.0,55.353,55.353,55.3293,55.3372,458309.0
2017-11-29 15:40:00,70.04,70.05,70.02,70.04,465559.0,55.3372,55.3451,55.3214,55.3372,465559.0
2017-11-29 15:50:00,70.05,70.07,70.02,70.04,3051957.0,55.3451,55.3609,55.3214,55.3372,3051957.0
2017-11-30 09:30:00,70.33,70.35,70.3,70.31,1148165.0,55.5663,55.5821,55.5426,55.5505,1148165.0
2017-11-30 09:40:00,70.32,70.34,70.26,70.27,1166216.0,55.5584,55.5742,55.511,55.5189,1166216.0
2017-11-30 09:50:00,70.27,70.31,70.25,70.31,473972.0,55.5189,55.5505,55.5031,55.5505,473972.0
2017-11-30 10:00:00,70.3,70.37,70.29,70.36,335946.0,55.5426,55.5979,55.5347,55.59,335946.0
2017-11-30 10:10:00,70.37,70.41,70.33,70.37,312461.0,55.5979,55.6295,55.5663,55.5979,312461.0
2017-11-30 10:20:00,70.38,70.4,70.36,70.38,577628.0,55.6058,55.6216,55.59,55.6058,577628.0
2017-11-30 10:30:00,70.39,70.39,70.28,70.31,532476.0,55.6137,55.6137,55.5268,55.5505,532476.0
2017-11-30 10:40:00,70.3,70.38,70.29,70.37,180923.0,55.5426,55.6058,55.5347,55.5979,180923.0
2017-11-30 10:50:00,70.37,70.39,70.3,70.38,188310.0,55.5979,55.6137,55.5426,55.6058,188310.0
2017-11-30 11:00:00,70.37,70.39,70.32,70.34,401469.0,55.5979,55.6137,55.5584,55.5742,401469.0
2017-11-30 11:10:00,70.33,70.37,70.29,70.36,140790.0,55.5663,55.5979,55.5347,55.59,140790.0
2017-11-30 11:20:00,70.35,70.35,70.13,70.15,1630285.0,55.5821,55.5821,55.4083,55.4241,1630285.0
2017-11-30 11:30:00,70.15,70.19,70.06,70.17,1675294.0,55.4241,55.4557,55.353,55.4399,1675294.0
2017-11-30 11:40:00,70.17,70.17,70.09,70.11,371870.0,55.4399,55.4399,55.3767,55.3925,371870.0
2017-11-30 11:50:00,70.11,70.14,70.09,70.13,246380.0,55.3925,55.4162,55.3767,55.4083,246380.0
2017-11-30 12:00:00,70.13,70.15,70.12,70.15,151855.0,55.4083,55.4241,55.4004,55.4241,151855.0
2017-11-30 12:10:00,70.14,70.22,70.12,70.19,493216.0,55.4162,55.4794,55.4004,55.4557,493216.0
2017-11-30 12:20:00,70.19,70.22,70.17,70.19,205423.0,55.4557,55.4794,55.4399,55.4557,205423.0
2017-11-30 12:30:00,70.19,70.23,70.17,70.23,889967.0,55.4557,55.4873,55.4399,55.4873,889967.0
2017-11-30 12:40:00,70.23,70.27,70.21,70.24,691219.0,55.4873,55.5189,55.4715,55.4952,691219.0
2017-11-30 12:50:00,70.25,70.25,70.17,70.22,524707.0,55.5031,55.5031,55.4399,55.4794,524707.0
2017-11-30 13:00:00,70.21,70.25,70.21,70.22,287248.0,55.4715,55.5031,55.4715,55.4794,287248.0
2017-11-30 13:10:00,70.23,70.23,70.18,70.2,156805.0,55.4873,55.4873,55.4478,55.4636,156805.0
2017-11-30 13:20:00,70.2,70.24,70.19,70.24,221022.0,55.4636,55.4952,55.4557,55.4952,221022.0
2017-11-30 13:30:00,70.23,70.24,70.2,70.22,188634.0,55.4873,55.4952,55.4636,55.4794,188634.0
2017-11-30 13:40:00,70.21,70.21,70.16,70.18,164043.0,55.4715,55.4715,55.432,55.4478,164043.0
2017-11-30 13:50:00,70.17,70.19,70.13,70.18,250693.0,55.4399,55.4557,55.4083,55.4478,250693.0
2017-11-30 14:00:00,70.19,70.19,70.14,70.15,204090.0,55.4557,55.4557,55.4162,55.4241,204090.0
2017-11-30 14:10:00,70.15,70.19,70.14,70.18,355244.0,55.4241,55.4557,55.4162,55.4478,355244.0
2017-11-30 14:20:00,70.17,70.22,70.16,70.22,268632.0,55.4399,55.4794,55.432,55.4794,268632.0
2017-11-30 14:30:00,70.21,70.22,70.16,70.18,169458.0,55.4715,55.4794,55.432,55.4478,169458.0
2017-11-30 14:40:00,70.18,70.18,70.14,70.15,652249.0,55.4478,55.4478,55.4162,55.4241,652249.0
2017-11-30 14:50:00,70.15,70.17,70.12,70.16,313232.0,55.4241,55.4399,55.4004,55.432,313232.0
2017-11-30 15:00:00,70.15,70.16,70.12,70.13,250301.0,55.4241,55.432,55.4004,55.4083,250301.0
2017-11-30 15:10:00,70.13,70.17,70.11,70.14,265806.0,55.4083,55.4399,55.3925,55.4162,265806.0
2017-11-30 15:20:00,70.14,70.14,70.1,70.12,304770.0,55.4162,55.4162,55.3846,55.4004,304770.0
2017-11-30 15:30:00,70.12,70.13,70.05,70.06,282479.0,55.4004,55.4083,55.3451,55.353,282479.0
2017-11-30 15:40:00,70.06,70.14,70.05,70.14,779006.0,55.353,55.4162,55.3451,55.4162,779006.0
2017-11-30 15:50:00,70.14,70.15,70.07,70.1,3608650.0,55.4162,55.4241,55.3609,55.3846,3608650.0
2017-12-01 09:30:00,69.84,69.86,69.78,69.84,1322023.0,55.1791,55.1949,55.1317,55.1791,1322023.0
2017-12-01 09:40:00,69.84,69.85,69.74,69.79,804041.0,55.1791,55.187,55.1001,55.1396,804041.0
2017-12-01 09:50:00,69.79,69.83,69.79,69.81,310514.0,55.1396,55.1712,55.1396,55.1554,310514.0
2017-12-01 10:00:00,69.8,69.88,69.78,69.87,818472.0,55.1475,55.2108,55.1317,55.2028,818472.0
2017-12-01 10:10:00,69.87,69.94,69.84,69.93,482751.0,55.2028,55.2582,55.1791,55.2503,482751.0
2017-12-01 10:20:00,69.93,69.94,69.9,69.94,253818.0,55.2503,55.2582,55.2266,55.2582,253818.0
2017-12-01 10:30:00,69.94,69.97,69.92,69.95,559873.0,55.2582,55.2819,55.2424,55.2661,559873.0
2017-12-01 10:40:00,69.95,69.98,69.93,69.95,401505.0,55.2661,55.2898,55.2503,55.2661,401505.0
2017-12-01 10:50:00,69.95,70.01,69.95,69.96,490917.0,55.2661,55.3135,55.2661,55.274,490917.0
2017-12-01 11:00:00,69.96,70.0,69.91,69.98,1095255.0,55.274,55.3056,55.2345,55.2898,1095255.0
2017-12-01 11:10:00,69.98,69.98,69.66,69.91,2708302.0,55.2898,55.2898,55.0369,55.2345,2708302.0
2017-12-01 11:20:00,69.91,69.92,69.68,69.74,2206234.0,55.2345,55.2424,55.0527,55.1001,2206234.0
2017-12-01 11:30:00,69.73,69.76,69.48,69.66,2010385.0,55.0922,55.1159,54.8947,55.0369,2010385.0
2017-12-01 11:40:00,69.66,69.72,69.62,69.63,1040383.0,55.0369,55.0843,55.0053,55.0132,1040383.0
2017-12-01 11:50:00,69.63,69.77,69.59,69.77,1811673.0,55.0132,55.1238,54.9816,55.1238,1811673.0
2017-12-01 12:00:00,69.77,69.93,69.73,69.85,1642794.0,55.1238,55.2503,55.0922,55.187,1642794.0
2017-12-01 12:10:00,69.85,69.86,69.71,69.75,821604.0,55.187,55.1949,55.0764,55.108,821604.0
2017-12-01 12:20:00,69.76,69.82,69.74,69.79,373347.0,55.1159,55.1633,55.1001,55.1396,373347.0
2017-12-01 12:30:00,69.8,69.81,69.75,69.78,323952.0,55.1475,55.1554,55.108,55.1317,323952.0
2017-12-01 12:40:00,69.78,69.88,69.78,69.87,397743.0,55.1317,55.2108,55.1317,55.2028,397743.0
2017-12-01 12:50:00,69.87,69.89,69.84,69.88,279069.0,55.2028,55.2187,55.1791,55.2108,279069.0
2017-12-01 13:00:00,69.87,69.88,69.85,69.85,119140.0,55.2028,55.2108,55.187,55.187,119140.0
2017-12-01 13:10:00,69.85,69.89,69.85,69.89,335113.0,55.187,55.2187,55.187,55.2187,335113.0
2017-12-01 13:20:00,69.89,69.89,69.83,69.86,470372.0,55.2187,55.2187,55.1712,55.1949,470372.0
2017-12-01 13:30:00,69.86,69.89,69.85,69.87,145167.0,55.1949,55.2187,55.187,55.2028,145167.0
2017-12-01 13:40:00,69.87,69.88,69.81,69.84,423959.0,55.2028,55.2108,55.1554,55.1791,423959.0
2017-12-01 13:50:00,69.84,69.86,69.82,69.84,135543.0,55.1791,55.1949,55.1633,55.1791,135543.0
2017-12-01 14:00:00,69.84,69.88,69.81,69.84,343689.0,55.1791,55.2108,55.1554,55.1791,343689.0
2017-12-01 14:10:00,69.85,69.87,69.83,69.86,133063.0,55.187,55.2028,55.1712,55.1949,133063.0
2017-12-01 14:20:00,69.86,69.9,69.86,69.88,298617.0,55.1949,55.2266,55.1949,55.2108,298617.0
2017-12-01 14:30:00,69.87,69.9,69.85,69.87,334607.0,55.2028,55.2266,55.187,55.2028,334607.0
2017-12-01 14:40:00,69.88,69.88,69.84,69.86,234225.0,55.2108,55.2108,55.1791,55.1949,234225.0
2017-12-01 14:50:00,69.85,69.86,69.83,69.86,124731.0,55.187,55.1949,55.1712,55.1949,124731.0
2017-12-01 15:00:00,69.86,69.88,69.81,69.88,228683.0,55.1949,55.2108,55.1554,55.2108,228683.0
2017-12-01 15:10:00,69.88,69.88,69.85,69.86,219201.0,55.2108,55.2108,55.187,55.1949,219201.0
2017-12-01 15:20:00,69.86,69.9,69.84,69.9,250397.0,55.1949,55.2266,55.1791,55.2266,250397.0
2017-12-01 15:30:00,69.89,69.92,69.87,69.92,270231.0,55.2187,55.2424,55.2028,55.2424,270231.0
2017-12-01 15:40:00,69.92,69.96,69.88,69.91,598511.0,55.2424,55.274,55.2108,55.2345,598511.0
2017-12-01 15:50:00,69.91,69.93,69.83,69.87,4269486.0,55.2345,55.2503,55.1712,55.2028,4269486.0
2017-12-04 09:30:00,69.99,69.99,69.92,69.98,752675.0,55.2977,55.2977,55.2424,55.2898,752675.0
2017-12-04 09:40:00,69.98,69.99,69.93,69.95,551218.0,55.2898,55.2977,55.2503,55.2661,551218.0
2017-12-04 09:50:00,69.95,69.97,69.89,69.91,139980.0,55.2661,55.2819,55.2187,55.2345,139980.0
2017-12-04 10:00:00,69.9,69.94,69.84,69.87,380544.0,55.2266,55.2582,55.1791,55.2028,380544.0
2017-12-04 10:10:00,69.87,69.9,69.83,69.85,482414.0,55.2028,55.2266,55.1712,55.187,482414.0
2017-12-04 10:20:00,69.85,69.9,69.83,69.87,321646.0,55.187,55.2266,55.1712,55.2028,321646.0
2017-12-04 10:30:00,69.87,69.87,69.82,69.87,257080.0,55.2028,55.2028,55.1633,55.2028,257080.0
2017-12-04 10:40:00,69.87,69.87,69.75,69.78,805618.0,55.2028,55.2028,55.108,55.1317,805618.0
2017-12-04 10:50:00,69.78,69.79,69.64,69.74,1407185.0,55.1317,55.1396,55.0211,55.1001,1407185.0
2017-12-04 11:00:00,69.74,69.78,69.71,69.74,349955.0,55.1001,55.1317,55.0764,55.1001,349955.0
2017-12-04 11:10:00,69.74,69.8,69.71,69.8,296326.0,55.1001,55.1475,55.0764,55.1475,296326.0
2017-12-04 11:20:00,69.8,69.84,69.79,69.82,195571.0,55.1475,55.1791,55.1396,55.1633,195571.0
2017-12-04 11:30:00,69.82,69.88,69.79,69.87,159874.0,55.1633,55.2108,55.1396,55.2028,159874.0
2017-12-04 11:40:00,69.87,69.89,69.84,69.87,205844.0,55.2028,55.2187,55.1791,55.2028,205844.0
2017-12-04 11:50:00,69.87,69.88,69.83,69.85,230736.0,55.2028,55.2108,55.1712,55.187,230736.0
2017-12-04 12:00:00,69.84,69.87,69.84,69.85,79135.0,55.1791,55.2028,55.1791,55.187,79135.0
2017-12-04 12:10:00,69.85,69.88,69.83,69.86,104286.0,55.187,55.2108,55.1712,55.1949,104286.0
2017-12-04 12:20:00,69.85,69.86,69.81,69.83,119038.0,55.187,55.1949,55.1554,55.1712,119038.0
2017-12-04 12:30:00,69.83,69.84,69.79,69.81,79902.0,55.1712,55.1791,55.1396,55.1554,79902.0
2017-12-04 12:40:00,69.81,69.86,69.8,69.85,59165.0,55.1554,55.1949,55.1475,55.187,59165.0
2017-12-04 12:50:00,69.85,69.87,69.83,69.86,125017.0,55.187,55.2028,55.1712,55.1949,125017.0
2017-12-04 13:00:00,69.86,69.91,69.85,69.88,184444.0,55.1949,55.2345,55.187,55.2108,184444.0
2017-12-04 13:10:00,69.88,69.91,69.87,69.88,434102.0,55.2108,55.2345,55.2028,55.2108,434102.0
2017-12-04 13:20:00,69.88,69.91,69.87,69.9,82524.0,55.2108,55.2345,55.2028,55.2266,82524.0
2017-12-04 13:30:00,69.9,69.92,69.89,69.92,187840.0,55.2266,55.2424,55.2187,55.2424,187840.0
2017-12-04 13:40:00,69.91,69.92,69.89,69.89,285497.0,55.2345,55.2424,55.2187,55.2187,285497.0
2017-12-04 13:50:00,69.89,69.9,69.88,69.89,84098.0,55.2187,55.2266,55.2108,55.2187,84098.0
2017-12-04 14:00:00,69.89,69.89,69.84,69.84,208003.0,55.2187,55.2187,55.1791,55.1791,208003.0
2017-12-04 14:10:00,69.84,69.86,69.82,69.82,1116322.0,55.1791,55.1949,55.1633,55.1633,1116322.0
2017-12-04 14:20:00,69.82,69.84,69.79,69.8,178671.0,55.1633,55.1791,55.1396,55.1475,178671.0
2017-12-04 14:30:00,69.8,69.8,69.75,69.8,372775.0,55.1475,55.1475,55.108,55.1475,372775.0
2017-12-04 14:40:00,69.8,69.8,69.76,69.78,413763.0,55.1475,55.1475,55.1159,55.1317,413763.0
2017-12-04 14:50:00,69.77,69.81,69.76,69.78,694959.0,55.1238,55.1554,55.1159,55.1317,694959.0
2017-12-04 15:00:00,69.78,69.78,69.75,69.77,256119.0,55.1317,55.1317,55.108,55.1238,256119.0
2017-12-04 15:10:00,69.77,69.78,69.73,69.73,262636.0,55.1238,55.1317,55.0922,55.0922,262636.0
2017-12-04 15:20:00,69.73,69.76,69.7,69.72,161462.0,55.0922,55.1159,55.0685,55.0843,161462.0
2017-12-04 15:30:00,69.71,69.73,69.63,69.64,502654.0,55.0764,55.0922,55.0132,55.0211,502654.0
2017-12-04 15:40:00,69.64,69.66,69.59,69.59,894656.0,55.0211,55.0369,54.9816,54.9816,894656.0
2017-12-04 15:50:00,69.6,69.64,69.57,69.57,3052065.0,54.9895,55.0211,54.9658,54.9658,3052065.0
2017-12-05 09:30:00,69.61,69.67,69.59,69.64,638352.0,54.9974,55.0448,54.9816,55.0211,638352.0
2017-12-05 09:40:00,69.64,69.64,69.58,69.6,418408.0,55.0211,55.0211,54.9737,54.9895,418408.0
2017-12-05 09:50:00,69.6,69.62,69.55,69.57,201119.0,54.9895,55.0053,54.95,54.9658,201119.0
2017-12-05 10:00:00,69.58,69.59,69.53,69.55,862326.0,54.9737,54.9816,54.9342,54.95,862326.0
2017-12-05 10:10:00,69.55,69.65,69.52,69.65,558163.0,54.95,55.029,54.9263,55.029,558163.0
2017-12-05 10:20:00,69.66,69.66,69.61,69.64,140064.0,55.0369,55.0369,54.9974,55.0211,140064.0
2017-12-05 10:30:00,69.63,69.7,69.62,69.66,246082.0,55.0132,55.0685,55.0053,55.0369,246082.0
2017-12-05 10:40:00,69.67,69.69,69.64,69.68,172364.0,55.0448,55.0606,55.0211,55.0527,172364.0
2017-12-05 10:50:00,69.69,69.72,69.66,69.71,221314.0,55.0606,55.0843,55.0369,55.0764,221314.0
2017-12-05 11:00:00,69.72,69.74,69.68,69.7,203348.0,55.0843,55.1001,55.0527,55.0685,203348.0
2017-12-05 11:10:00,69.7,69.73,69.69,69.7,374476.0,55.0685,55.0922,55.0606,55.0685,374476.0
2017-12-05 11:20:00,69.7,69.74,69.69,69.72,323944.0,55.0685,55.1001,55.0606,55.0843,323944.0
2017-12-05 11:30:00,69.72,69.72,69.63,69.64,337252.0,55.0843,55.0843,55.0132,55.0211,337252.0
2017-12-05 11:40:00,69.63,69.66,69.63,69.64,249809.0,55.0132,55.0369,55.0132,55.0211,249809.0
2017-12-05 11:50:00,69.64,69.65,69.59,69.59,161427.0,55.0211,55.029,54.9816,54.9816,161427.0
2017-12-05 12:00:00,69.59,69.6,69.55,69.58,160625.0,54.9816,54.9895,54.95,54.9737,160625.0
2017-12-05 12:10:00,69.59,69.61,69.57,69.6,179215.0,54.9816,54.9974,54.9658,54.9895,179215.0
2017-12-05 12:20:00,69.59,69.6,69.56,69.59,73226.0,54.9816,54.9895,54.9579,54.9816,73226.0
2017-12-05 12:30:00,69.59,69.61,69.58,69.59,84271.0,54.9816,54.9974,54.9737,54.9816,84271.0
2017-12-05 12:40:00,69.59,69.59,69.55,69.56,92686.0,54.9816,54.9816,54.95,54.9579,92686.0
2017-12-05 12:50:00,69.55,69.56,69.49,69.5,205535.0,54.95,54.9579,54.9026,54.9105,205535.0
2017-12-05 13:00:00,69.51,69.52,69.48,69.49,314287.0,54.9184,54.9263,54.8947,54.9026,314287.0
2017-12-05 13:10:00,69.49,69.54,69.48,69.53,571049.0,54.9026,54.9421,54.8947,54.9342,571049.0
2017-12-05 13:20:00,69.53,69.55,69.52,69.54,176491.0,54.9342,54.95,54.9263,54.9421,176491.0
2017-12-05 13:30:00,69.54,69.55,69.52,69.53,208823.0,54.9421,54.95,54.9263,54.9342,208823.0
2017-12-05 13:40:00,69.52,69.55,69.51,69.54,128505.0,54.9263,54.95,54.9184,54.9421,128505.0
2017-12-05 13:50:00,69.55,69.56,69.51,69.53,505889.0,54.95,54.9579,54.9184,54.9342,505889.0
2017-12-05 14:00:00,69.52,69.56,69.52,69.55,136489.0,54.9263,54.9579,54.9263,54.95,136489.0
2017-12-05 14:10:00,69.55,69.55,69.49,69.5,407312.0,54.95,54.95,54.9026,54.9105,407312.0
2017-12-05 14:20:00,69.49,69.5,69.46,69.48,299870.0,54.9026,54.9105,54.8789,54.8947,299870.0
2017-12-05 14:30:00,69.48,69.48,69.43,69.45,282742.0,54.8947,54.8947,54.8552,54.871,282742.0
2017-12-05 14:40:00,69.45,69.47,69.44,69.45,162959.0,54.871,54.8868,54.8631,54.871,162959.0
2017-12-05 14:50:00,69.44,69.47,69.42,69.46,230936.0,54.8631,54.8868,54.8473,54.8789,230936.0
2017-12-05 15:00:00,69.47,69.49,69.45,69.47,229093.0,54.8868,54.9026,54.871,54.8868,229093.0
2017-12-05 15:10:00,69.47,69.48,69.42,69.44,226636.0,54.8868,54.8947,54.8473,54.8631,226636.0
2017-12-05 15:20:00,69.44,69.49,69.44,69.48,194361.0,54.8631,54.9026,54.8631,54.8947,194361.0
2017-12-05 15:30:00,69.48,69.48,69.44,69.45,361790.0,54.8947,54.8947,54.8631,54.871,361790.0
2017-12-05 15:40:00,69.45,69.48,69.42,69.45,691665.0,54.871,54.8947,54.8473,54.871,691665.0
2017-12-05 15:50:00,69.45,69.49,69.43,69.44,2208608.0,54.871,54.9026,54.8552,54.8631,2208608.0
2017-12-06 09:30:00,69.21,69.24,69.18,69.23,592680.0,54.6814,54.7051,54.6577,54.6972,592680.0
2017-12-06 09:40:00,69.24,69.26,69.21,69.21,485040.0,54.7051,54.7209,54.6814,54.6814,485040.0
2017-12-06 09:50:00,69.21,69.28,69.18,69.26,420649.0,54.6814,54.7367,54.6577,54.7209,420649.0
2017-12-06 10:00:00,69.27,69.33,69.26,69.33,307840.0,54.7288,54.7762,54.7209,54.7762,307840.0
2017-12-06 10:10:00,69.32,69.33,69.26,69.28,203941.0,54.7683,54.7762,54.7209,54.7367,203941.0
2017-12-06 10:20:00,69.27,69.3,69.26,69.3,432153.0,54.7288,54.7525,54.7209,54.7525,432153.0
2017-12-06 10:30:00,69.3,69.34,69.27,69.28,205546.0,54.7525,54.7841,54.7288,54.7367,205546.0
2017-12-06 10:40:00,69.28,69.37,69.28,69.36,221934.0,54.7367,54.8078,54.7367,54.7999,221934.0
2017-12-06 10:50:00,69.36,69.42,69.34,69.42,181154.0,54.7999,54.8473,54.7841,54.8473,181154.0
2017-12-06 11:00:00,69.42,69.42,69.37,69.38,153194.0,54.8473,54.8473,54.8078,54.8157,153194.0
2017-12-06 11:10:00,69.39,69.39,69.33,69.34,159051.0,54.8236,54.8236,54.7762,54.7841,159051.0
2017-12-06 11:20:00,69.34,69.43,69.29,69.29,343982.0,54.7841,54.8552,54.7446,54.7446,343982.0
2017-12-06 11:30:00,69.29,69.36,69.28,69.35,450917.0,54.7446,54.7999,54.7367,54.792,450917.0
2017-12-06 11:40:00,69.35,69.39,69.34,69.36,161612.0,54.792,54.8236,54.7841,54.7999,161612.0
2017-12-06 11:50:00,69.37,69.37,69.3,69.31,149878.0,54.8078,54.8078,54.7525,54.7604,149878.0
2017-12-06 12:00:00,69.31,69.32,69.28,69.29,167484.0,54.7604,54.7683,54.7367,54.7446,167484.0
2017-12-06 12:10:00,69.29,69.3,69.25,69.26,50938.0,54.7446,54.7525,54.713,54.7209,50938.0
2017-12-06 12:20:00,69.26,69.28,69.23,69.27,109622.0,54.7209,54.7367,54.6972,54.7288,109622.0
2017-12-06 12:30:00,69.27,69.31,69.25,69.3,47522.0,54.7288,54.7604,54.713,54.7525,47522.0
2017-12-06 12:40:00,69.3,69.32,69.28,69.32,112587.0,54.7525,54.7683,54.7367,54.7683,112587.0
2017-12-06 12:50:00,69.32,69.34,69.3,69.33,60193.0,54.7683,54.7841,54.7525,54.7762,60193.0
2017-12-06 13:00:00,69.34,69.34,69.29,69.3,138828.0,54.7841,54.7841,54.7446,54.7525,138828.0
2017-12-06 13:10:00,69.3,69.34,69.29,69.32,121496.0,54.7525,54.7841,54.7446,54.7683,121496.0
2017-12-06 13:20:00,69.32,69.33,69.31,69.33,104262.0,54.7683,54.7762,54.7604,54.7762,104262.0
2017-12-06 13:30:00,69.33,69.38,69.32,69.37,165113.0,54.7762,54.8157,54.7683,54.8078,165113.0
2017-12-06 13:40:00,69.37,69.39,69.36,69.39,163350.0,54.8078,54.8236,54.7999,54.8236,163350.0
2017-12-06 13:50:00,69.38,69.39,69.35,69.37,129527.0,54.8157,54.8236,54.792,54.8078,129527.0
2017-12-06 14:00:00,69.37,69.41,69.36,69.37,136514.0,54.8078,54.8394,54.7999,54.8078,136514.0
2017-12-06 14:10:00,69.37,69.38,69.36,69.38,342356.0,54.8078,54.8157,54.7999,54.8157,342356.0
2017-12-06 14:20:00,69.38,69.38,69.35,69.37,233345.0,54.8157,54.8157,54.792,54.8078,233345.0
2017-12-06 14:30:00,69.36,69.41,69.35,69.39,540722.0,54.7999,54.8394,54.792,54.8236,540722.0
2017-12-06 14:40:00,69.39,69.4,69.37,69.38,144076.0,54.8236,54.8315,54.8078,54.8157,144076.0
2017-12-06 14:50:00,69.38,69.38,69.35,69.37,156159.0,54.8157,54.8157,54.792,54.8078,156159.0
2017-12-06 15:00:00,69.37,69.38,69.36,69.37,136016.0,54.8078,54.8157,54.7999,54.8078,136016.0
2017-12-06 15:10:00,69.37,69.4,69.37,69.38,373050.0,54.8078,54.8315,54.8078,54.8157,373050.0
2017-12-06 15:20:00,69.38,69.39,69.37,69.38,193790.0,54.8157,54.8236,54.8078,54.8157,193790.0
2017-12-06 15:30:00,69.37,69.38,69.32,69.32,327847.0,54.8078,54.8157,54.7683,54.7683,327847.0
2017-12-06 15:40:00,69.32,69.34,69.31,69.33,323086.0,54.7683,54.7841,54.7604,54.7762,323086.0
2017-12-06 15:50:00,69.33,69.33,69.27,69.28,1228984.0,54.7762,54.7762,54.7288,54.7367,1228984.0
2017-12-07 09:30:00,69.32,69.36,69.27,69.34,366769.0,54.7683,54.7999,54.7288,54.7841,366769.0
2017-12-07 09:40:00,69.35,69.38,69.32,69.37,286396.0,54.792,54.8157,54.7683,54.8078,286396.0
2017-12-07 09:50:00,69.37,69.43,69.37,69.43,394035.0,54.8078,54.8552,54.8078,54.8552,394035.0
2017-12-07 10:00:00,69.42,69.43,69.37,69.37,397916.0,54.8473,54.8552,54.8078,54.8078,397916.0
2017-12-07 10:10:00,69.37,69.43,69.36,69.41,351012.0,54.8078,54.8552,54.7999,54.8394,351012.0
2017-12-07 10:20:00,69.42,69.45,69.41,69.42,310863.0,54.8473,54.871,54.8394,54.8473,310863.0
2017-12-07 10:30:00,69.42,69.45,69.42,69.44,426116.0,54.8473,54.871,54.8473,54.8631,426116.0
2017-12-07 10:40:00,69.45,69.49,69.43,69.48,300810.0,54.871,54.9026,54.8552,54.8947,300810.0
2017-12-07 10:50:00,69.48,69.52,69.48,69.5,369024.0,54.8947,54.9263,54.8947,54.9105,369024.0
2017-12-07 11:00:00,69.5,69.51,69.45,69.45,407021.0,54.9105,54.9184,54.871,54.871,407021.0
2017-12-07 11:10:00,69.46,69.46,69.41,69.44,395031.0,54.8789,54.8789,54.8394,54.8631,395031.0
2017-12-07 11:20:00,69.44,69.52,69.41,69.5,376113.0,54.8631,54.9263,54.8394,54.9105,376113.0
2017-12-07 11:30:00,69.51,69.56,69.5,69.54,553166.0,54.9184,54.9579,54.9105,54.9421,553166.0
2017-12-07 11:40:00,69.55,69.55,69.52,69.52,248165.0,54.95,54.95,54.9263,54.9263,248165.0
2017-12-07 11:50:00,69.52,69.55,69.52,69.53,303902.0,54.9263,54.95,54.9263,54.9342,303902.0
2017-12-07 12:00:00,69.53,69.53,69.5,69.52,253578.0,54.9342,54.9342,54.9105,54.9263,253578.0
2017-12-07 12:10:00,69.51,69.51,69.49,69.5,297864.0,54.9184,54.9184,54.9026,54.9105,297864.0
2017-12-07 12:20:00,69.51,69.53,69.5,69.5,202183.0,54.9184,54.9342,54.9105,54.9105,202183.0
2017-12-07 12:30:00,69.5,69.56,69.5,69.55,321342.0,54.9105,54.9579,54.9105,54.95,321342.0
2017-12-07 12:40:00,69.55,69.56,69.52,69.55,401188.0,54.95,54.9579,54.9263,54.95,401188.0
2017-12-07 12:50:00,69.54,69.58,69.54,69.57,258227.0,54.9421,54.9737,54.9421,54.9658,258227.0
2017-12-07 13:00:00,69.58,69.6,69.56,69.59,341789.0,54.9737,54.9895,54.9579,54.9816,341789.0
2017-12-07 13:10:00,69.59,69.59,69.56,69.58,308904.0,54.9816,54.9816,54.9579,54.9737,308904.0
2017-12-07 13:20:00,69.58,69.64,69.55,69.62,520782.0,54.9737,55.0211,54.95,55.0053,520782.0
2017-12-07 13:30:00,69.63,69.63,69.58,69.61,564816.0,55.0132,55.0132,54.9737,54.9974,564816.0
2017-12-07 13:40:00,69.61,69.62,69.58,69.59,668367.0,54.9974,55.0053,54.9737,54.9816,668367.0
2017-12-07 13:50:00,69.59,69.6,69.57,69.59,136045.0,54.9816,54.9895,54.9658,54.9816,136045.0
2017-12-07 14:00:00,69.59,69.59,69.55,69.56,312809.0,54.9816,54.9816,54.95,54.9579,312809.0
2017-12-07 14:10:00,69.55,69.56,69.52,69.53,143872.0,54.95,54.9579,54.9263,54.9342,143872.0
2017-12-07 14:20:00,69.53,69.53,69.48,69.48,169290.0,54.9342,54.9342,54.8947,54.8947,169290.0
2017-12-07 14:30:00,69.48,69.49,69.44,69.46,194810.0,54.8947,54.9026,54.8631,54.8789,194810.0
2017-12-07 14:40:00,69.45,69.46,69.42,69.46,220475.0,54.871,54.8789,54.8473,54.8789,220475.0
2017-12-07 14:50:00,69.46,69.47,69.45,69.47,99870.0,54.8789,54.8868,54.871,54.8868,99870.0
2017-12-07 15:00:00,69.47,69.48,69.45,69.45,129953.0,54.8868,54.8947,54.871,54.871,129953.0
2017-12-07 15:10:00,69.45,69.47,69.44,69.46,162475.0,54.871,54.8868,54.8631,54.8789,162475.0
2017-12-07 15:20:00,69.46,69.51,69.46,69.49,134690.0,54.8789,54.9184,54.8789,54.9026,134690.0
2017-12-07 15:30:00,69.49,69.51,69.48,69.5,234178.0,54.9026,54.9184,54.8947,54.9105,234178.0
2017-12-07 15:40:00,69.51,69.51,69.48,69.48,510013.0,54.9184,54.9184,54.8947,54.8947,510013.0
2017-12-07 15:50:00,69.48,69.49,69.44,69.47,2187069.0,54.8947,54.9026,54.8631,54.8868,2187069.0
2017-12-08 09:30:00,69.79,69.8,69.77,69.77,1019476.0,55.1396,55.1475,55.1238,55.1238,1019476.0
2017-12-08 09:40:00,69.77,69.8,69.74,69.75,328661.0,55.1238,55.1475,55.1001,55.108,328661.0
2017-12-08 09:50:00,69.74,69.78,69.74,69.76,695643.0,55.1001,55.1317,55.1001,55.1159,695643.0
2017-12-08 10:00:00,69.76,69.77,69.69,69.7,532751.0,55.1159,55.1238,55.0606,55.0685,532751.0
2017-12-08 10:10:00,69.7,69.71,69.63,69.66,219555.0,55.0685,55.0764,55.0132,55.0369,219555.0
2017-12-08 10:20:00,69.66,69.68,69.63,69.67,92750.0,55.0369,55.0527,55.0132,55.0448,92750.0
2017-12-08 10:30:00,69.67,69.71,69.66,69.7,151255.0,55.0448,55.0764,55.0369,55.0685,151255.0
2017-12-08 10:40:00,69.7,69.73,69.69,69.72,187439.0,55.0685,55.0922,55.0606,55.0843,187439.0
2017-12-08 10:50:00,69.72,69.74,69.7,69.73,315104.0,55.0843,55.1001,55.0685,55.0922,315104.0
2017-12-08 11:00:00,69.73,69.75,69.72,69.75,319520.0,55.0922,55.108,55.0843,55.108,319520.0
2017-12-08 11:10:00,69.75,69.77,69.73,69.77,111483.0,55.108,55.1238,55.0922,55.1238,111483.0
2017-12-08 11:20:00,69.77,69.78,69.7,69.71,296100.0,55.1238,55.1317,55.0685,55.0764,296100.0
2017-12-08 11:30:00,69.71,69.72,69.66,69.71,184936.0,55.0764,55.0843,55.0369,55.0764,184936.0
2017-12-08 11:40:00,69.7,69.76,69.7,69.76,298169.0,55.0685,55.1159,55.0685,55.1159,298169.0
2017-12-08 11:50:00,69.76,69.77,69.74,69.75,93726.0,55.1159,55.1238,55.1001,55.108,93726.0
2017-12-08 12:00:00,69.75,69.79,69.74,69.77,335150.0,55.108,55.1396,55.1001,55.1238,335150.0
2017-12-08 12:10:00,69.77,69.82,69.77,69.81,105451.0,55.1238,55.1633,55.1238,55.1554,105451.0
2017-12-08 12:20:00,69.82,69.85,69.81,69.84,328978.0,55.1633,55.187,55.1554,55.1791,328978.0
2017-12-08 12:30:00,69.84,69.87,69.84,69.84,95006.0,55.1791,55.2028,55.1791,55.1791,95006.0
2017-12-08 12:40:00,69.85,69.86,69.83,69.84,87046.0,55.187,55.1949,55.1712,55.1791,87046.0
2017-12-08 12:50:00,69.84,69.85,69.81,69.81,67077.0,55.1791,55.187,55.1554,55.1554,67077.0
2017-12-08 13:00:00,69.81,69.84,69.81,69.83,72047.0,55.1554,55.1791,55.1554,55.1712,72047.0
2017-12-08 13:10:00,69.83,69.86,69.82,69.86,65285.0,55.1712,55.1949,55.1633,55.1949,65285.0
2017-12-08 13:20:00,69.86,69.87,69.84,69.86,361185.0,55.1949,55.2028,55.1791,55.1949,361185.0
2017-12-08 13:30:00,69.86,69.87,69.84,69.86,111717.0,55.1949,55.2028,55.1791,55.1949,111717.0
2017-12-08 13:40:00,69.86,69.87,69.84,69.84,98694.0,55.1949,55.2028,55.1791,55.1791,98694.0
2017-12-08 13:50:00,69.85,69.86,69.84,69.85,94304.0,55.187,55.1949,55.1791,55.187,94304.0
2017-12-08 14:00:00,69.86,69.88,69.85,69.88,210293.0,55.1949,55.2108,55.187,55.2108,210293.0
2017-12-08 14:10:00,69.88,69.88,69.84,69.84,444855.0,55.2108,55.2108,55.1791,55.1791,444855.0
2017-12-08 14:20:00,69.84,69.85,69.82,69.84,368275.0,55.1791,55.187,55.1633,55.1791,368275.0
2017-12-08 14:30:00,69.84,69.85,69.81,69.84,177912.0,55.1791,55.187,55.1554,55.1791,177912.0
2017-12-08 14:40:00,69.84,69.85,69.83,69.84,255090.0,55.1791,55.187,55.1712,55.1791,255090.0
2017-12-08 14:50:00,69.84,69.85,69.82,69.83,285096.0,55.1791,55.187,55.1633,55.1712,285096.0
2017-12-08 15:00:00,69.83,69.85,69.82,69.85,283868.0,55.1712,55.187,55.1633,55.187,283868.0
2017-12-08 15:10:00,69.84,69.86,69.83,69.84,220536.0,55.1791,55.1949,55.1712,55.1791,220536.0
2017-12-08 15:20:00,69.84,69.86,69.84,69.84,198900.0,55.1791,55.1949,55.1791,55.1791,198900.0
2017-12-08 15:30:00,69.84,69.85,69.83,69.83,307615.0,55.1791,55.187,55.1712,55.1712,307615.0
2017-12-08 15:40:00,69.83,69.85,69.82,69.82,1555487.0,55.1712,55.187,55.1633,55.1633,1555487.0
2017-12-08 15:50:00,69.83,69.86,69.82,69.86,2650975.0,55.1712,55.1949,55.1633,55.1949,2650975.0
2017-12-11 09:30:00,69.91,69.94,69.88,69.92,370877.0,55.2345,55.2582,55.2108,55.2424,370877.0
2017-12-11 09:40:00,69.93,69.96,69.92,69.92,444454.0,55.2503,55.274,55.2424,55.2424,444454.0
2017-12-11 09:50:00,69.92,70.01,69.92,70.01,395710.0,55.2424,55.3135,55.2424,55.3135,395710.0
2017-12-11 10:00:00,70.0,70.04,69.98,70.03,509664.0,55.3056,55.3372,55.2898,55.3293,509664.0
2017-12-11 10:10:00,70.04,70.04,69.98,69.98,923809.0,55.3372,55.3372,55.2898,55.2898,923809.0
2017-12-11 10:20:00,69.99,69.99,69.94,69.94,326113.0,55.2977,55.2977,55.2582,55.2582,326113.0
2017-12-11 10:30:00,69.94,69.99,69.94,69.97,255738.0,55.2582,55.2977,55.2582,55.2819,255738.0
2017-12-11 10:40:00,69.97,69.98,69.94,69.96,244626.0,55.2819,55.2898,55.2582,55.274,244626.0
2017-12-11 10:50:00,69.96,69.97,69.91,69.92,495594.0,55.274,55.2819,55.2345,55.2424,495594.0
2017-12-11 11:00:00,69.93,69.97,69.92,69.96,321062.0,55.2503,55.2819,55.2424,55.274,321062.0
2017-12-11 11:10:00,69.96,69.99,69.95,69.98,199159.0,55.274,55.2977,55.2661,55.2898,199159.0
2017-12-11 11:20:00,69.98,69.99,69.95,69.95,275545.0,55.2898,55.2977,55.2661,55.2661,275545.0
2017-12-11 11:30:00,69.96,69.98,69.95,69.98,362370.0,55.274,55.2898,55.2661,55.2898,362370.0
2017-12-11 11:40:00,69.98,69.98,69.95,69.96,172995.0,55.2898,55.2898,55.2661,55.274,172995.0
2017-12-11 11:50:00,69.97,70.0,69.96,69.98,189934.0,55.2819,55.3056,55.274,55.2898,189934.0
2017-12-11 12:00:00,69.98,70.0,69.96,70.0,264734.0,55.2898,55.3056,55.274,55.3056,264734.0
2017-12-11 12:10:00,70.0,70.01,69.98,69.98,163253.0,55.3056,55.3135,55.2898,55.2898,163253.0
2017-12-11 12:20:00,69.98,69.99,69.97,69.98,141276.0,55.2898,55.2977,55.2819,55.2898,141276.0
2017-12-11 12:30:00,69.99,70.01,69.98,70.0,133294.0,55.2977,55.3135,55.2898,55.3056,133294.0
2017-12-11 12:40:00,70.0,70.03,69.98,69.98,164692.0,55.3056,55.3293,55.2898,55.2898,164692.0
2017-12-11 12:50:00,69.98,70.0,69.98,69.99,102791.0,55.2898,55.3056,55.2898,55.2977,102791.0
2017-12-11 13:00:00,70.0,70.0,69.97,69.98,219569.0,55.3056,55.3056,55.2819,55.2898,219569.0
2017-12-11 13:10:00,69.98,70.0,69.98,70.0,102447.0,55.2898,55.3056,55.2898,55.3056,102447.0
2017-12-11 13:20:00,69.99,70.0,69.98,69.99,71339.0,55.2977,55.3056,55.2898,55.2977,71339.0
2017-12-11 13:30:00,69.99,70.0,69.98,69.99,99392.0,55.2977,55.3056,55.2898,55.2977,99392.0
2017-12-11 13:40:00,69.99,70.01,69.99,70.01,80781.0,55.2977,55.3135,55.2977,55.3135,80781.0
2017-12-11 13:50:00,70.01,70.03,70.0,70.02,770509.0,55.3135,55.3293,55.3056,55.3214,770509.0
2017-12-11 14:00:00,70.03,70.04,70.02,70.03,973396.0,55.3293,55.3372,55.3214,55.3293,973396.0
2017-12-11 14:10:00,70.03,70.04,70.02,70.03,647785.0,55.3293,55.3372,55.3214,55.3293,647785.0
2017-12-11 14:20:00,70.03,70.04,70.02,70.02,597681.0,55.3293,55.3372,55.3214,55.3214,597681.0
2017-12-11 14:30:00,70.03,70.03,69.99,70.0,328153.0,55.3293,55.3293,55.2977,55.3056,328153.0
2017-12-11 14:40:00,70.0,70.01,69.98,69.99,231699.0,55.3056,55.3135,55.2898,55.2977,231699.0
2017-12-11 14:50:00,69.99,70.0,69.98,69.98,113540.0,55.2977,55.3056,55.2898,55.2898,113540.0
2017-12-11 15:00:00,69.98,69.99,69.97,69.98,101681.0,55.2898,55.2977,55.2819,55.2898,101681.0
2017-12-11 15:10:00,69.98,69.98,69.97,69.97,251959.0,55.2898,55.2898,55.2819,55.2819,251959.0
2017-12-11 15:20:00,69.97,69.98,69.96,69.96,225749.0,55.2819,55.2898,55.274,55.274,225749.0
2017-12-11 15:30:00,69.97,69.98,69.96,69.97,240357.0,55.2819,55.2898,55.274,55.2819,240357.0
2017-12-11 15:40:00,69.98,69.99,69.96,69.98,1476939.0,55.2898,55.2977,55.274,55.2898,1476939.0
2017-12-11 15:50:00,69.98,70.02,69.97,70.02,2340575.0,55.2898,55.3214,55.2819,55.3214,2340575.0
2017-12-12 09:30:00,69.95,69.96,69.91,69.94,608649.0,55.2661,55.274,55.2345,55.2582,608649.0
2017-12-12 09:40:00,69.94,69.98,69.94,69.95,892951.0,55.2582,55.2898,55.2582,55.2661,892951.0
2017-12-12 09:50:00,69.95,70.01,69.95,70.01,336798.0,55.2661,55.3135,55.2661,55.3135,336798.0
2017-12-12 10:00:00,70.01,70.07,69.99,70.07,530506.0,55.3135,55.3609,55.2977,55.3609,530506.0
2017-12-12 10:10:00,70.06,70.06,70.01,70.03,387392.0,55.353,55.353,55.3135,55.3293,387392.0
2017-12-12 10:20:00,70.03,70.05,70.01,70.02,253154.0,55.3293,55.3451,55.3135,55.3214,253154.0
2017-12-12 10:30:00,70.01,70.02,69.98,69.99,604596.0,55.3135,55.3214,55.2898,55.2977,604596.0
2017-12-12 10:40:00,69.99,70.02,69.97,70.01,435612.0,55.2977,55.3214,55.2819,55.3135,435612.0
2017-12-12 10:50:00,70.01,70.03,69.99,70.01,233774.0,55.3135,55.3293,55.2977,55.3135,233774.0
2017-12-12 11:00:00,70.01,70.03,70.0,70.02,292627.0,55.3135,55.3293,55.3056,55.3214,292627.0
2017-12-12 11:10:00,70.02,70.04,69.98,70.02,325384.0,55.3214,55.3372,55.2898,55.3214,325384.0
2017-12-12 11:20:00,70.01,70.09,69.99,70.08,390155.0,55.3135,55.3767,55.2977,55.3688,390155.0
2017-12-12 11:30:00,70.09,70.09,70.03,70.04,588601.0,55.3767,55.3767,55.3293,55.3372,588601.0
2017-12-12 11:40:00,70.03,70.06,70.03,70.04,331830.0,55.3293,55.353,55.3293,55.3372,331830.0
2017-12-12 11:50:00,70.04,70.06,70.03,70.05,420552.0,55.3372,55.353,55.3293,55.3451,420552.0
2017-12-12 12:00:00,70.05,70.07,70.04,70.06,151665.0,55.3451,55.3609,55.3372,55.353,151665.0
2017-12-12 12:10:00,70.07,70.1,70.06,70.09,205602.0,55.3609,55.3846,55.353,55.3767,205602.0
2017-12-12 12:20:00,70.09,70.11,70.07,70.09,478504.0,55.3767,55.3925,55.3609,55.3767,478504.0
2017-12-12 12:30:00,70.09,70.1,70.06,70.06,253117.0,55.3767,55.3846,55.353,55.353,253117.0
2017-12-12 12:40:00,70.06,70.09,70.05,70.07,135355.0,55.353,55.3767,55.3451,55.3609,135355.0
2017-12-12 12:50:00,70.06,70.08,70.06,70.08,73017.0,55.353,55.3688,55.353,55.3688,73017.0
2017-12-12 13:00:00,70.08,70.09,70.05,70.09,65727.0,55.3688,55.3767,55.3451,55.3767,65727.0
2017-12-12 13:10:00,70.09,70.12,70.09,70.11,78559.0,55.3767,55.4004,55.3767,55.3925,78559.0
2017-12-12 13:20:00,70.12,70.12,70.1,70.11,154626.0,55.4004,55.4004,55.3846,55.3925,154626.0
2017-12-12 13:30:00,70.1,70.12,70.09,70.12,158456.0,55.3846,55.4004,55.3767,55.4004,158456.0
2017-12-12 13:40:00,70.12,70.13,70.09,70.1,112190.0,55.4004,55.4083,55.3767,55.3846,112190.0
2017-12-12 13:50:00,70.1,70.11,70.08,70.09,101966.0,55.3846,55.3925,55.3688,55.3767,101966.0
2017-12-12 14:00:00,70.09,70.12,70.07,70.11,208000.0,55.3767,55.4004,55.3609,55.3925,208000.0
2017-12-12 14:10:00,70.1,70.13,70.1,70.13,106648.0,55.3846,55.4083,55.3846,55.4083,106648.0
2017-12-12 14:20:00,70.13,70.13,70.11,70.13,95070.0,55.4083,55.4083,55.3925,55.4083,95070.0
2017-12-12 14:30:00,70.13,70.15,70.12,70.14,287464.0,55.4083,55.4241,55.4004,55.4162,287464.0
2017-12-12 14:40:00,70.14,70.15,70.12,70.13,195673.0,55.4162,55.4241,55.4004,55.4083,195673.0
2017-12-12 14:50:00,70.13,70.17,70.13,70.16,231404.0,55.4083,55.4399,55.4083,55.432,231404.0
2017-12-12 15:00:00,70.16,70.16,70.13,70.14,283849.0,55.432,55.432,55.4083,55.4162,283849.0
2017-12-12 15:10:00,70.14,70.15,70.13,70.14,520113.0,55.4162,55.4241,55.4083,55.4162,520113.0
2017-12-12 15:20:00,70.13,70.15,70.11,70.14,307333.0,55.4083,55.4241,55.3925,55.4162,307333.0
2017-12-12 15:30:00,70.14,70.15,70.11,70.12,299580.0,55.4162,55.4241,55.3925,55.4004,299580.0
2017-12-12 15:40:00,70.12,70.13,70.1,70.13,801767.0,55.4004,55.4083,55.3846,55.4083,801767.0
2017-12-12 15:50:00,70.12,70.12,70.08,70.12,1948740.0,55.4004,55.4004,55.3688,55.4004,1948740.0
2017-12-13 09:30:00,70.22,70.28,70.21,70.27,568186.0,55.4794,55.5268,55.4715,55.5189,568186.0
2017-12-13 09:40:00,70.26,70.28,70.24,70.28,480409.0,55.511,55.5268,55.4952,55.5268,480409.0
2017-12-13 09:50:00,70.28,70.3,70.26,70.29,317559.0,55.5268,55.5426,55.511,55.5347,317559.0
2017-12-13 10:00:00,70.28,70.31,70.25,70.26,491278.0,55.5268,55.5505,55.5031,55.511,491278.0
2017-12-13 10:10:00,70.25,70.28,70.23,70.23,371697.0,55.5031,55.5268,55.4873,55.4873,371697.0
2017-12-13 10:20:00,70.23,70.25,70.22,70.24,637028.0,55.4873,55.5031,55.4794,55.4952,637028.0
2017-12-13 10:30:00,70.24,70.27,70.22,70.25,468921.0,55.4952,55.5189,55.4794,55.5031,468921.0
2017-12-13 10:40:00,70.25,70.29,70.24,70.26,463007.0,55.5031,55.5347,55.4952,55.511,463007.0
2017-12-13 10:50:00,70.26,70.28,70.24,70.27,191264.0,55.511,55.5268,55.4952,55.5189,191264.0
2017-12-13 11:00:00,70.27,70.31,70.25,70.3,387398.0,55.5189,55.5505,55.5031,55.5426,387398.0
2017-12-13 11:10:00,70.3,70.32,70.28,70.31,229159.0,55.5426,55.5584,55.5268,55.5505,229159.0
2017-12-13 11:20:00,70.3,70.33,70.28,70.28,391197.0,55.5426,55.5663,55.5268,55.5268,391197.0
2017-12-13 11:30:00,70.28,70.31,70.27,70.28,472038.0,55.5268,55.5505,55.5189,55.5268,472038.0
2017-12-13 11:40:00,70.28,70.28,70.25,70.27,323488.0,55.5268,55.5268,55.5031,55.5189,323488.0
2017-12-13 11:50:00,70.27,70.28,70.24,70.26,275428.0,55.5189,55.5268,55.4952,55.511,275428.0
2017-12-13 12:00:00,70.26,70.26,70.17,70.17,333305.0,55.511,55.511,55.4399,55.4399,333305.0
2017-12-13 12:10:00,70.17,70.2,70.16,70.2,293042.0,55.4399,55.4636,55.432,55.4636,293042.0
2017-12-13 12:20:00,70.2,70.26,70.19,70.25,1250345.0,55.4636,55.511,55.4557,55.5031,1250345.0
2017-12-13 12:30:00,70.25,70.26,70.2,70.22,425112.0,55.5031,55.511,55.4636,55.4794,425112.0
2017-12-13 12:40:00,70.21,70.22,70.17,70.19,226048.0,55.4715,55.4794,55.4399,55.4557,226048.0
2017-12-13 12:50:00,70.19,70.2,70.17,70.2,170839.0,55.4557,55.4636,55.4399,55.4636,170839.0
2017-12-13 13:00:00,70.2,70.22,70.19,70.22,300180.0,55.4636,55.4794,55.4557,55.4794,300180.0
2017-12-13 13:10:00,70.22,70.22,70.18,70.2,268787.0,55.4794,55.4794,55.4478,55.4636,268787.0
2017-12-13 13:20:00,70.2,70.23,70.18,70.23,234047.0,55.4636,55.4873,55.4478,55.4873,234047.0
2017-12-13 13:30:00,70.23,70.23,70.2,70.23,171946.0,55.4873,55.4873,55.4636,55.4873,171946.0
2017-12-13 13:40:00,70.23,70.25,70.22,70.24,309974.0,55.4873,55.5031,55.4794,55.4952,309974.0
2017-12-13 13:50:00,70.24,70.3,70.23,70.29,561001.0,55.4952,55.5426,55.4873,55.5347,561001.0
2017-12-13 14:00:00,70.3,70.5,70.29,70.36,925515.0,55.5426,55.7006,55.5347,55.59,925515.0
2017-12-13 14:10:00,70.36,70.39,70.33,70.37,583530.0,55.59,55.6137,55.5663,55.5979,583530.0
2017-12-13 14:20:00,70.38,70.4,70.35,70.39,345854.0,55.6058,55.6216,55.5821,55.6137,345854.0
2017-12-13 14:30:00,70.39,70.43,70.37,70.39,724416.0,55.6137,55.6453,55.5979,55.6137,724416.0
2017-12-13 14:40:00,70.39,70.45,70.37,70.44,483422.0,55.6137,55.6611,55.5979,55.6532,483422.0
2017-12-13 14:50:00,70.44,70.51,70.43,70.51,501201.0,55.6532,55.7085,55.6453,55.7085,501201.0
2017-12-13 15:00:00,70.51,70.51,70.41,70.42,398653.0,55.7085,55.7085,55.6295,55.6374,398653.0
2017-12-13 15:10:00,70.43,70.44,70.41,70.44,357229.0,55.6453,55.6532,55.6295,55.6532,357229.0
2017-12-13 15:20:00,70.44,70.46,70.38,70.4,675155.0,55.6532,55.669,55.6058,55.6216,675155.0
2017-12-13 15:30:00,70.4,70.43,70.38,70.42,373047.0,55.6216,55.6453,55.6058,55.6374,373047.0
2017-12-13 15:40:00,70.42,70.43,70.38,70.4,844969.0,55.6374,55.6453,55.6058,55.6216,844969.0
2017-12-13 15:50:00,70.4,70.4,70.34,70.38,3251623.0,55.6216,55.6216,55.5742,55.6058,3251623.0
2017-12-14 09:30:00,70.33,70.36,70.28,70.3,380645.0,55.5663,55.59,55.5268,55.5426,380645.0
2017-12-14 09:40:00,70.29,70.35,70.29,70.3,256145.0,55.5347,55.5821,55.5347,55.5426,256145.0
2017-12-14 09:50:00,70.3,70.32,70.28,70.31,373277.0,55.5426,55.5584,55.5268,55.5505,373277.0
2017-12-14 10:00:00,70.31,70.33,70.25,70.27,317625.0,55.5505,55.5663,55.5031,55.5189,317625.0
2017-12-14 10:10:00,70.27,70.29,70.24,70.25,197815.0,55.5189,55.5347,55.4952,55.5031,197815.0
2017-12-14 10:20:00,70.25,70.27,70.21,70.23,302075.0,55.5031,55.5189,55.4715,55.4873,302075.0
2017-12-14 10:30:00,70.23,70.23,70.19,70.23,408006.0,55.4873,55.4873,55.4557,55.4873,408006.0
2017-12-14 10:40:00,70.22,70.24,70.19,70.2,283705.0,55.4794,55.4952,55.4557,55.4636,283705.0
2017-12-14 10:50:00,70.2,70.24,70.19,70.19,364559.0,55.4636,55.4952,55.4557,55.4557,364559.0
2017-12-14 11:00:00,70.2,70.21,70.15,70.15,637439.0,55.4636,55.4715,55.4241,55.4241,637439.0
2017-12-14 11:10:00,70.15,70.17,70.08,70.12,619747.0,55.4241,55.4399,55.3688,55.4004,619747.0
2017-12-14 11:20:00,70.11,70.12,70.07,70.1,960575.0,55.3925,55.4004,55.3609,55.3846,960575.0
2017-12-14 11:30:00,70.1,70.13,70.03,70.07,302912.0,55.3846,55.4083,55.3293,55.3609,302912.0
2017-12-14 11:40:00,70.06,70.11,70.06,70.11,299935.0,55.353,55.3925,55.353,55.3925,299935.0
2017-12-14 11:50:00,70.11,70.13,70.08,70.08,266495.0,55.3925,55.4083,55.3688,55.3688,266495.0
2017-12-14 12:00:00,70.09,70.09,70.05,70.06,164025.0,55.3767,55.3767,55.3451,55.353,164025.0
2017-12-14 12:10:00,70.07,70.07,70.04,70.05,193148.0,55.3609,55.3609,55.3372,55.3451,193148.0
2017-12-14 12:20:00,70.05,70.05,70.02,70.03,281219.0,55.3451,55.3451,55.3214,55.3293,281219.0
2017-12-14 12:30:00,70.03,70.08,70.03,70.06,481110.0,55.3293,55.3688,55.3293,55.353,481110.0
2017-12-14 12:40:00,70.07,70.09,70.06,70.07,157269.0,55.3609,55.3767,55.353,55.3609,157269.0
2017-12-14 12:50:00,70.08,70.08,70.03,70.05,289605.0,55.3688,55.3688,55.3293,55.3451,289605.0
2017-12-14 13:00:00,70.05,70.07,70.02,70.06,270025.0,55.3451,55.3609,55.3214,55.353,270025.0
2017-12-14 13:10:00,70.06,70.08,70.05,70.06,214655.0,55.353,55.3688,55.3451,55.353,214655.0
2017-12-14 13:20:00,70.06,70.08,70.05,70.08,231553.0,55.353,55.3688,55.3451,55.3688,231553.0
2017-12-14 13:30:00,70.08,70.09,70.03,70.05,190980.0,55.3688,55.3767,55.3293,55.3451,190980.0
2017-12-14 13:40:00,70.05,70.07,70.03,70.05,433034.0,55.3451,55.3609,55.3293,55.3451,433034.0
2017-12-14 13:50:00,70.05,70.06,70.01,70.01,368351.0,55.3451,55.353,55.3135,55.3135,368351.0
2017-12-14 14:00:00,70.02,70.04,69.99,70.04,198855.0,55.3214,55.3372,55.2977,55.3372,198855.0
2017-12-14 14:10:00,70.03,70.05,70.03,70.05,131599.0,55.3293,55.3451,55.3293,55.3451,131599.0
2017-12-14 14:20:00,70.05,70.05,69.99,69.99,357711.0,55.3451,55.3451,55.2977,55.2977,357711.0
2017-12-14 14:30:00,69.99,70.0,69.97,69.99,441357.0,55.2977,55.3056,55.2819,55.2977,441357.0
2017-12-14 14:40:00,69.99,70.0,69.98,70.0,467616.0,55.2977,55.3056,55.2898,55.3056,467616.0
2017-12-14 14:50:00,70.0,70.02,69.99,70.01,222052.0,55.3056,55.3214,55.2977,55.3135,222052.0
2017-12-14 15:00:00,70.01,70.02,69.98,69.99,184887.0,55.3135,55.3214,55.2898,55.2977,184887.0
2017-12-14 15:10:00,69.98,70.0,69.95,69.96,670177.0,55.2898,55.3056,55.2661,55.274,670177.0
2017-12-14 15:20:00,69.96,69.99,69.95,69.98,396462.0,55.274,55.2977,55.2661,55.2898,396462.0
2017-12-14 15:30:00,69.98,70.04,69.98,70.04,433573.0,55.2898,55.3372,55.2898,55.3372,433573.0
2017-12-14 15:40:00,70.04,70.05,70.0,70.01,599414.0,55.3372,55.3451,55.3056,55.3135,599414.0
2017-12-14 15:50:00,70.0,70.01,69.96,69.99,3320285.0,55.3056,55.3135,55.274,55.2977,3320285.0
2017-12-15 09:30:00,69.92,69.93,69.86,69.87,1060918.0,55.2424,55.2503,55.1949,55.2028,1060918.0
2017-12-15 09:40:00,69.87,69.87,69.83,69.84,768321.0,55.2028,55.2028,55.1712,55.1791,768321.0
2017-12-15 09:50:00,69.84,69.85,69.81,69.83,679668.0,55.1791,55.187,55.1554,55.1712,679668.0
2017-12-15 10:00:00,69.83,69.87,69.82,69.86,497235.0,55.1712,55.2028,55.1633,55.1949,497235.0
2017-12-15 10:10:00,69.87,69.88,69.83,69.87,992069.0,55.2028,55.2108,55.1712,55.2028,992069.0
2017-12-15 10:20:00,69.87,69.89,69.86,69.88,486768.0,55.2028,55.2187,55.1949,55.2108,486768.0
2017-12-15 10:30:00,69.88,69.89,69.83,69.84,389854.0,55.2108,55.2187,55.1712,55.1791,389854.0
2017-12-15 10:40:00,69.84,69.87,69.8,69.81,557006.0,55.1791,55.2028,55.1475,55.1554,557006.0
2017-12-15 10:50:00,69.81,69.81,69.76,69.77,753676.0,55.1554,55.1554,55.1159,55.1238,753676.0
2017-12-15 11:00:00,69.77,69.83,69.76,69.83,504137.0,55.1238,55.1712,55.1159,55.1712,504137.0
2017-12-15 11:10:00,69.83,69.87,69.81,69.86,1151385.0,55.1712,55.2028,55.1554,55.1949,1151385.0
2017-12-15 11:20:00,69.86,69.93,69.86,69.91,981501.0,55.1949,55.2503,55.1949,55.2345,981501.0
2017-12-15 11:30:00,69.91,69.97,69.9,69.92,1133721.0,55.2345,55.2819,55.2266,55.2424,1133721.0
2017-12-15 11:40:00,69.93,69.94,69.9,69.94,693697.0,55.2503,55.2582,55.2266,55.2582,693697.0
2017-12-15 11:50:00,69.94,69.97,69.92,69.96,714349.0,55.2582,55.2819,55.2424,55.274,714349.0
2017-12-15 12:00:00,69.96,69.97,69.95,69.96,303046.0,55.274,55.2819,55.2661,55.274,303046.0
2017-12-15 12:10:00,69.96,69.98,69.95,69.98,435478.0,55.274,55.2898,55.2661,55.2898,435478.0
2017-12-15 12:20:00,69.98,70.0,69.97,69.98,386788.0,55.2898,55.3056,55.2819,55.2898,386788.0
2017-12-15 12:30:00,69.99,70.0,69.97,69.97,540668.0,55.2977,55.3056,55.2819,55.2819,540668.0
2017-12-15 12:40:00,69.97,69.99,69.96,69.98,159328.0,55.2819,55.2977,55.274,55.2898,159328.0
2017-12-15 12:50:00,69.98,69.99,69.94,69.95,173626.0,55.2898,55.2977,55.2582,55.2661,173626.0
2017-12-15 13:00:00,69.95,69.96,69.93,69.94,321194.0,55.2661,55.274,55.2503,55.2582,321194.0
2017-12-15 13:10:00,69.94,69.94,69.92,69.94,230216.0,55.2582,55.2582,55.2424,55.2582,230216.0
2017-12-15 13:20:00,69.94,69.94,69.9,69.91,387165.0,55.2582,55.2582,55.2266,55.2345,387165.0
2017-12-15 13:30:00,69.91,69.92,69.9,69.92,141431.0,55.2345,55.2424,55.2266,55.2424,141431.0
2017-12-15 13:40:00,69.92,69.93,69.91,69.92,405535.0,55.2424,55.2503,55.2345,55.2424,405535.0
2017-12-15 13:50:00,69.92,69.95,69.91,69.94,409782.0,55.2424,55.2661,55.2345,55.2582,409782.0
2017-12-15 14:00:00,69.94,69.97,69.94,69.97,317084.0,55.2582,55.2819,55.2582,55.2819,317084.0
2017-12-15 14:10:00,69.97,69.99,69.95,69.99,170732.0,55.2819,55.2977,55.2661,55.2977,170732.0
2017-12-15 14:20:00,69.99,70.0,69.97,69.98,237389.0,55.2977,55.3056,55.2819,55.2898,237389.0
2017-12-15 14:30:00,69.98,70.04,69.98,70.03,552547.0,55.2898,55.3372,55.2898,55.3293,552547.0
2017-12-15 14:40:00,70.03,70.04,70.02,70.04,156914.0,55.3293,55.3372,55.3214,55.3372,156914.0
2017-12-15 14:50:00,70.04,70.05,70.0,70.03,275967.0,55.3372,55.3451,55.3056,55.3293,275967.0
2017-12-15 15:00:00,70.02,70.06,70.02,70.06,317600.0,55.3214,55.353,55.3214,55.353,317600.0
2017-12-15 15:10:00,70.06,70.07,70.05,70.06,442389.0,55.353,55.3609,55.3451,55.353,442389.0
2017-12-15 15:20:00,70.06,70.07,70.03,70.03,554201.0,55.353,55.3609,55.3293,55.3293,554201.0
2017-12-15 15:30:00,70.03,70.04,69.99,70.0,730859.0,55.3293,55.3372,55.2977,55.3056,730859.0
2017-12-15 15:40:00,70.0,70.0,69.94,69.95,1776601.0,55.3056,55.3056,55.2582,55.2661,1776601.0
2017-12-15 15:50:00,69.96,69.99,69.91,69.98,3407072.0,55.274,55.2977,55.2345,55.2898,3407072.0
2017-12-18 09:30:00,70.72,70.79,70.7,70.78,2253215.0,55.8744,55.9297,55.8586,55.9218,2253215.0
2017-12-18 09:40:00,70.78,70.8,70.77,70.8,1166914.0,55.9218,55.9376,55.9139,55.9376,1166914.0
2017-12-18 09:50:00,70.8,70.82,70.77,70.81,966982.0,55.9376,55.9534,55.9139,55.9455,966982.0
2017-12-18 10:00:00,70.81,70.86,70.79,70.84,818909.0,55.9455,55.985,55.9297,55.9692,818909.0
2017-12-18 10:10:00,70.84,70.88,70.82,70.83,827059.0,55.9692,56.0008,55.9534,55.9613,827059.0
2017-12-18 10:20:00,70.83,70.86,70.82,70.84,1187115.0,55.9613,55.985,55.9534,55.9692,1187115.0
2017-12-18 10:30:00,70.85,70.89,70.83,70.88,785965.0,55.9771,56.0087,55.9613,56.0008,785965.0
2017-12-18 10:40:00,70.88,70.92,70.87,70.91,889058.0,56.0008,56.0324,55.9929,56.0245,889058.0
2017-12-18 10:50:00,70.91,70.91,70.88,70.89,546211.0,56.0245,56.0245,56.0008,56.0087,546211.0
2017-12-18 11:00:00,70.89,70.92,70.85,70.91,615741.0,56.0087,56.0324,55.9771,56.0245,615741.0
2017-12-18 11:10:00,70.91,70.91,70.84,70.85,831993.0,56.0245,56.0245,55.9692,55.9771,831993.0
2017-12-18 11:20:00,70.86,70.89,70.84,70.86,980935.0,55.985,56.0087,55.9692,55.985,980935.0
2017-12-18 11:30:00,70.86,70.92,70.86,70.9,820534.0,55.985,56.0324,55.985,56.0166,820534.0
2017-12-18 11:40:00,70.91,70.93,70.89,70.92,689175.0,56.0245,56.0403,56.0087,56.0324,689175.0
2017-12-18 11:50:00,70.93,70.94,70.91,70.94,517391.0,56.0403,56.0482,56.0245,56.0482,517391.0
2017-12-18 12:00:00,70.93,70.95,70.92,70.94,364654.0,56.0403,56.0561,56.0324,56.0482,364654.0
2017-12-18 12:10:00,70.94,70.96,70.93,70.94,538973.0,56.0482,56.064,56.0403,56.0482,538973.0
2017-12-18 12:20:00,70.93,70.94,70.91,70.92,239219.0,56.0403,56.0482,56.0245,56.0324,239219.0
2017-12-18 12:30:00,70.93,70.94,70.92,70.93,88552.0,56.0403,56.0482,56.0324,56.0403,88552.0
2017-12-18 12:40:00,70.93,70.94,70.92,70.93,279006.0,56.0403,56.0482,56.0324,56.0403,279006.0
2017-12-18 12:50:00,70.94,70.94,70.89,70.89,252392.0,56.0482,56.0482,56.0087,56.0087,252392.0
2017-12-18 13:00:00,70.9,70.9,70.88,70.88,228199.0,56.0166,56.0166,56.0008,56.0008,228199.0
2017-12-18 13:10:00,70.88,70.9,70.87,70.88,243177.0,56.0008,56.0166,55.9929,56.0008,243177.0
2017-12-18 13:20:00,70.87,70.9,70.87,70.89,284976.0,55.9929,56.0166,55.9929,56.0087,284976.0
2017-12-18 13:30:00,70.89,70.89,70.86,70.87,137251.0,56.0087,56.0087,55.985,55.9929,137251.0
2017-12-18 13:40:00,70.86,70.87,70.84,70.86,533586.0,55.985,55.9929,55.9692,55.985,533586.0
2017-12-18 13:50:00,70.85,70.86,70.84,70.84,260899.0,55.9771,55.985,55.9692,55.9692,260899.0
2017-12-18 14:00:00,70.84,70.86,70.84,70.85,244169.0,55.9692,55.985,55.9692,55.9771,244169.0
2017-12-18 14:10:00,70.85,70.86,70.83,70.84,434282.0,55.9771,55.985,55.9613,55.9692,434282.0
2017-12-18 14:20:00,70.84,70.85,70.83,70.84,253126.0,55.9692,55.9771,55.9613,55.9692,253126.0
2017-12-18 14:30:00,70.84,70.84,70.81,70.82,458028.0,55.9692,55.9692,55.9455,55.9534,458028.0
2017-12-18 14:40:00,70.81,70.82,70.8,70.81,1614397.0,55.9455,55.9534,55.9376,55.9455,1614397.0
2017-12-18 14:50:00,70.81,70.82,70.79,70.81,1057616.0,55.9455,55.9534,55.9297,55.9455,1057616.0
2017-12-18 15:00:00,70.81,70.82,70.79,70.79,324294.0,55.9455,55.9534,55.9297,55.9297,324294.0
2017-12-18 15:10:00,70.79,70.8,70.77,70.77,277289.0,55.9297,55.9376,55.9139,55.9139,277289.0
2017-12-18 15:20:00,70.77,70.78,70.74,70.74,695851.0,55.9139,55.9218,55.8902,55.8902,695851.0
2017-12-18 15:30:00,70.74,70.75,70.72,70.73,827095.0,55.8902,55.8981,55.8744,55.8823,827095.0
2017-12-18 15:40:00,70.73,70.76,70.73,70.75,1652609.0,55.8823,55.906,55.8823,55.8981,1652609.0
2017-12-18 15:50:00,70.75,70.81,70.73,70.8,6609500.0,55.8981,55.9455,55.8823,55.9376,6609500.0
2017-12-19 09:30:00,69.95,69.98,69.92,69.95,1488194.0,55.854,55.878,55.83,55.854,1488194.0
2017-12-19 09:40:00,69.96,69.96,69.89,69.9,355540.0,55.862,55.862,55.8061,55.8141,355540.0
2017-12-19 09:50:00,69.9,69.94,69.9,69.92,582020.0,55.8141,55.846,55.8141,55.83,582020.0
2017-12-19 10:00:00,69.92,69.95,69.92,69.94,371727.0,55.83,55.854,55.83,55.846,371727.0
2017-12-19 10:10:00,69.94,69.94,69.89,69.92,824237.0,55.846,55.846,55.8061,55.83,824237.0
2017-12-19 10:20:00,69.92,69.92,69.88,69.92,807874.0,55.83,55.83,55.7981,55.83,807874.0
2017-12-19 10:30:00,69.91,69.95,69.91,69.93,340600.0,55.8221,55.854,55.8221,55.838,340600.0
2017-12-19 10:40:00,69.94,69.95,69.86,69.87,387076.0,55.846,55.854,55.7821,55.7901,387076.0
2017-12-19 10:50:00,69.87,69.87,69.78,69.79,745969.0,55.7901,55.7901,55.7183,55.7262,745969.0
2017-12-19 11:00:00,69.79,69.8,69.76,69.77,879835.0,55.7262,55.7342,55.7023,55.7103,879835.0
2017-12-19 11:10:00,69.77,69.78,69.7,69.76,907928.0,55.7103,55.7183,55.6544,55.7023,907928.0
2017-12-19 11:20:00,69.76,69.77,69.71,69.72,683043.0,55.7023,55.7103,55.6624,55.6704,683043.0
2017-12-19 11:30:00,69.72,69.78,69.69,69.77,1075317.0,55.6704,55.7183,55.6464,55.7103,1075317.0
2017-12-19 11:40:00,69.77,69.79,69.76,69.78,943360.0,55.7103,55.7262,55.7023,55.7183,943360.0
2017-12-19 11:50:00,69.78,69.79,69.75,69.77,768305.0,55.7183,55.7262,55.6943,55.7103,768305.0
2017-12-19 12:00:00,69.76,69.78,69.74,69.74,334370.0,55.7023,55.7183,55.6863,55.6863,334370.0
2017-12-19 12:10:00,69.74,69.76,69.72,69.75,448107.0,55.6863,55.7023,55.6704,55.6943,448107.0
2017-12-19 12:20:00,69.74,69.74,69.7,69.71,291346.0,55.6863,55.6863,55.6544,55.6624,291346.0
2017-12-19 12:30:00,69.71,69.74,69.71,69.74,436795.0,55.6624,55.6863,55.6624,55.6863,436795.0
2017-12-19 12:40:00,69.73,69.75,69.73,69.75,229628.0,55.6783,55.6943,55.6783,55.6943,229628.0
2017-12-19 12:50:00,69.75,69.81,69.74,69.8,332362.0,55.6943,55.7422,55.6863,55.7342,332362.0
2017-12-19 13:00:00,69.8,69.86,69.8,69.84,312912.0,55.7342,55.7821,55.7342,55.7662,312912.0
2017-12-19 13:10:00,69.84,69.88,69.83,69.88,183145.0,55.7662,55.7981,55.7582,55.7981,183145.0
2017-12-19 13:20:00,69.88,69.88,69.86,69.87,130140.0,55.7981,55.7981,55.7821,55.7901,130140.0
2017-12-19 13:30:00,69.87,69.89,69.86,69.88,149572.0,55.7901,55.8061,55.7821,55.7981,149572.0
2017-12-19 13:40:00,69.88,69.89,69.87,69.88,248589.0,55.7981,55.8061,55.7901,55.7981,248589.0
2017-12-19 13:50:00,69.89,69.91,69.88,69.89,323439.0,55.8061,55.8221,55.7981,55.8061,323439.0
2017-12-19 14:00:00,69.89,69.89,69.87,69.87,159566.0,55.8061,55.8061,55.7901,55.7901,159566.0
2017-12-19 14:10:00,69.87,69.88,69.85,69.86,354092.0,55.7901,55.7981,55.7742,55.7821,354092.0
2017-12-19 14:20:00,69.86,69.9,69.85,69.9,378726.0,55.7821,55.8141,55.7742,55.8141,378726.0
2017-12-19 14:30:00,69.89,69.9,69.86,69.88,254344.0,55.8061,55.8141,55.7821,55.7981,254344.0
2017-12-19 14:40:00,69.88,69.89,69.86,69.87,145198.0,55.7981,55.8061,55.7821,55.7901,145198.0
2017-12-19 14:50:00,69.88,69.88,69.85,69.86,236797.0,55.7981,55.7981,55.7742,55.7821,236797.0
2017-12-19 15:00:00,69.86,69.87,69.83,69.87,3340721.0,55.7821,55.7901,55.7582,55.7901,3340721.0
2017-12-19 15:10:00,69.87,69.88,69.85,69.85,1314743.0,55.7901,55.7981,55.7742,55.7742,1314743.0
2017-12-19 15:20:00,69.86,69.89,69.85,69.86,1060918.0,55.7821,55.8061,55.7742,55.7821,1060918.0
2017-12-19 15:30:00,69.86,69.9,69.86,69.9,378764.0,55.7821,55.8141,55.7821,55.8141,378764.0
2017-12-19 15:40:00,69.9,69.9,69.85,69.86,878870.0,55.8141,55.8141,55.7742,55.7821,878870.0
2017-12-19 15:50:00,69.86,69.89,69.79,69.8,5330247.0,55.7821,55.8061,55.7262,55.7342,5330247.0
2017-12-20 09:30:00,69.87,69.91,69.83,69.83,615570.0,55.7901,55.8221,55.7582,55.7582,615570.0
2017-12-20 09:40:00,69.84,69.85,69.77,69.79,544215.0,55.7662,55.7742,55.7103,55.7262,544215.0
2017-12-20 09:50:00,69.79,69.86,69.77,69.85,304257.0,55.7262,55.7821,55.7103,55.7742,304257.0
2017-12-20 10:00:00,69.85,69.86,69.78,69.86,261261.0,55.7742,55.7821,55.7183,55.7821,261261.0
2017-12-20 10:10:00,69.86,69.88,69.8,69.82,303968.0,55.7821,55.7981,55.7342,55.7502,303968.0
2017-12-20 10:20:00,69.82,69.84,69.74,69.77,352264.0,55.7502,55.7662,55.6863,55.7103,352264.0
2017-12-20 10:30:00,69.78,69.8,69.7,69.71,439216.0,55.7183,55.7342,55.6544,55.6624,439216.0
2017-12-20 10:40:00,69.71,69.73,69.67,69.7,281648.0,55.6624,55.6783,55.6304,55.6544,281648.0
2017-12-20 10:50:00,69.71,69.73,69.65,69.68,407419.0,55.6624,55.6783,55.6145,55.6384,407419.0
2017-12-20 11:00:00,69.67,69.74,69.66,69.71,404677.0,55.6304,55.6863,55.6224,55.6624,404677.0
2017-12-20 11:10:00,69.72,69.74,69.66,69.67,256869.0,55.6704,55.6863,55.6224,55.6304,256869.0
2017-12-20 11:20:00,69.67,69.7,69.63,69.67,501680.0,55.6304,55.6544,55.5985,55.6304,501680.0
2017-12-20 11:30:00,69.67,69.75,69.67,69.74,361598.0,55.6304,55.6943,55.6304,55.6863,361598.0
2017-12-20 11:40:00,69.73,69.74,69.71,69.72,195884.0,55.6783,55.6863,55.6624,55.6704,195884.0
2017-12-20 11:50:00,69.72,69.73,69.7,69.72,114339.0,55.6704,55.6783,55.6544,55.6704,114339.0
2017-12-20 12:00:00,69.72,69.75,69.71,69.72,426979.0,55.6704,55.6943,55.6624,55.6704,426979.0
2017-12-20 12:10:00,69.73,69.76,69.73,69.75,145075.0,55.6783,55.7023,55.6783,55.6943,145075.0
2017-12-20 12:20:00,69.75,69.76,69.72,69.72,168587.0,55.6943,55.7023,55.6704,55.6704,168587.0
2017-12-20 12:30:00,69.72,69.73,69.67,69.69,235333.0,55.6704,55.6783,55.6304,55.6464,235333.0
2017-12-20 12:40:00,69.7,69.73,69.68,69.72,238670.0,55.6544,55.6783,55.6384,55.6704,238670.0
2017-12-20 12:50:00,69.72,69.73,69.7,69.72,181033.0,55.6704,55.6783,55.6544,55.6704,181033.0
2017-12-20 13:00:00,69.73,69.74,69.71,69.73,315139.0,55.6783,55.6863,55.6624,55.6783,315139.0
2017-12-20 13:10:00,69.73,69.76,69.73,69.73,508481.0,55.6783,55.7023,55.6783,55.6783,508481.0
2017-12-20 13:20:00,69.74,69.77,69.73,69.75,287455.0,55.6863,55.7103,55.6783,55.6943,287455.0
2017-12-20 13:30:00,69.75,69.76,69.73,69.73,194317.0,55.6943,55.7023,55.6783,55.6783,194317.0
2017-12-20 13:40:00,69.73,69.74,69.72,69.72,170479.0,55.6783,55.6863,55.6704,55.6704,170479.0
2017-12-20 13:50:00,69.73,69.73,69.7,69.7,176470.0,55.6783,55.6783,55.6544,55.6544,176470.0
2017-12-20 14:00:00,69.71,69.71,69.68,69.69,198593.0,55.6624,55.6624,55.6384,55.6464,198593.0
2017-12-20 14:10:00,69.69,69.7,69.67,69.67,365390.0,55.6464,55.6544,55.6304,55.6304,365390.0
2017-12-20 14:20:00,69.67,69.69,69.64,69.66,276500.0,55.6304,55.6464,55.6065,55.6224,276500.0
2017-12-20 14:30:00,69.66,69.69,69.65,69.68,280338.0,55.6224,55.6464,55.6145,55.6384,280338.0
2017-12-20 14:40:00,69.68,69.68,69.63,69.64,352588.0,55.6384,55.6384,55.5985,55.6065,352588.0
2017-12-20 14:50:00,69.63,69.66,69.62,69.66,238941.0,55.5985,55.6224,55.5905,55.6224,238941.0
2017-12-20 15:00:00,69.66,69.68,69.64,69.67,205102.0,55.6224,55.6384,55.6065,55.6304,205102.0
2017-12-20 15:10:00,69.66,69.67,69.63,69.66,260732.0,55.6224,55.6304,55.5985,55.6224,260732.0
2017-12-20 15:20:00,69.66,69.68,69.65,69.67,339375.0,55.6224,55.6384,55.6145,55.6304,339375.0
2017-12-20 15:30:00,69.67,69.7,69.66,69.69,1030411.0,55.6304,55.6544,55.6224,55.6464,1030411.0
2017-12-20 15:40:00,69.7,69.71,69.68,69.69,1190851.0,55.6544,55.6624,55.6384,55.6464,1190851.0
2017-12-20 15:50:00,69.69,69.69,69.64,69.67,1979302.0,55.6464,55.6464,55.6065,55.6304,1979302.0
2017-12-21 09:30:00,69.77,69.81,69.75,69.8,514690.0,55.7103,55.7422,55.6943,55.7342,514690.0
2017-12-21 09:40:00,69.8,69.87,69.79,69.87,285274.0,55.7342,55.7901,55.7262,55.7901,285274.0
2017-12-21 09:50:00,69.86,69.89,69.84,69.86,455977.0,55.7821,55.8061,55.7662,55.7821,455977.0
2017-12-21 10:00:00,69.87,69.93,69.87,69.92,328436.0,55.7901,55.838,55.7901,55.83,328436.0
2017-12-21 10:10:00,69.92,69.97,69.91,69.95,568199.0,55.83,55.87,55.8221,55.854,568199.0
2017-12-21 10:20:00,69.95,70.02,69.94,69.99,543001.0,55.854,55.9099,55.846,55.8859,543001.0
2017-12-21 10:30:00,69.99,70.08,69.99,70.05,578518.0,55.8859,55.9578,55.8859,55.9339,578518.0
2017-12-21 10:40:00,70.06,70.09,70.01,70.01,166867.0,55.9418,55.9658,55.9019,55.9019,166867.0
2017-12-21 10:50:00,70.02,70.03,69.97,70.0,751935.0,55.9099,55.9179,55.87,55.8939,751935.0
2017-12-21 11:00:00,70.0,70.06,69.98,70.05,192154.0,55.8939,55.9418,55.878,55.9339,192154.0
2017-12-21 11:10:00,70.05,70.07,70.01,70.02,245307.0,55.9339,55.9498,55.9019,55.9099,245307.0
2017-12-21 11:20:00,70.03,70.11,70.03,70.08,467359.0,55.9179,55.9818,55.9179,55.9578,467359.0
2017-12-21 11:30:00,70.08,70.1,70.06,70.08,326245.0,55.9578,55.9738,55.9418,55.9578,326245.0
2017-12-21 11:40:00,70.09,70.09,70.05,70.06,362450.0,55.9658,55.9658,55.9339,55.9418,362450.0
2017-12-21 11:50:00,70.06,70.07,70.03,70.04,655778.0,55.9418,55.9498,55.9179,55.9259,655778.0
2017-12-21 12:00:00,70.04,70.04,70.0,70.03,411217.0,55.9259,55.9259,55.8939,55.9179,411217.0
2017-12-21 12:10:00,70.03,70.05,70.01,70.03,278108.0,55.9179,55.9339,55.9019,55.9179,278108.0
2017-12-21 12:20:00,70.03,70.04,70.01,70.03,1509938.0,55.9179,55.9259,55.9019,55.9179,1509938.0
2017-12-21 12:30:00,70.03,70.04,70.02,70.03,1031977.0,55.9179,55.9259,55.9099,55.9179,1031977.0
2017-12-21 12:40:00,70.03,70.03,69.99,70.0,776236.0,55.9179,55.9179,55.8859,55.8939,776236.0
2017-12-21 12:50:00,70.0,70.04,69.99,70.03,587646.0,55.8939,55.9259,55.8859,55.9179,587646.0
2017-12-21 13:00:00,70.03,70.04,70.01,70.02,590184.0,55.9179,55.9259,55.9019,55.9099,590184.0
2017-12-21 13:10:00,70.03,70.05,70.02,70.05,476018.0,55.9179,55.9339,55.9099,55.9339,476018.0
2017-12-21 13:20:00,70.05,70.06,70.04,70.06,232657.0,55.9339,55.9418,55.9259,55.9418,232657.0
2017-12-21 13:30:00,70.05,70.06,70.03,70.03,149919.0,55.9339,55.9418,55.9179,55.9179,149919.0
2017-12-21 13:40:00,70.04,70.04,70.03,70.03,69956.0,55.9259,55.9259,55.9179,55.9179,69956.0
2017-12-21 13:50:00,70.04,70.06,70.03,70.06,162960.0,55.9259,55.9418,55.9179,55.9418,162960.0
2017-12-21 14:00:00,70.06,70.06,70.0,70.02,194520.0,55.9418,55.9418,55.8939,55.9099,194520.0
2017-12-21 14:10:00,70.02,70.02,69.99,70.0,191956.0,55.9099,55.9099,55.8859,55.8939,191956.0
2017-12-21 14:20:00,70.01,70.02,69.99,70.01,151258.0,55.9019,55.9099,55.8859,55.9019,151258.0
2017-12-21 14:30:00,70.01,70.01,69.98,69.99,345164.0,55.9019,55.9019,55.878,55.8859,345164.0
2017-12-21 14:40:00,70.0,70.0,69.97,69.98,311477.0,55.8939,55.8939,55.87,55.878,311477.0
2017-12-21 14:50:00,69.98,70.02,69.98,70.02,153427.0,55.878,55.9099,55.878,55.9099,153427.0
2017-12-21 15:00:00,70.02,70.02,69.99,70.01,225677.0,55.9099,55.9099,55.8859,55.9019,225677.0
2017-12-21 15:10:00,70.01,70.02,69.97,69.99,553470.0,55.9019,55.9099,55.87,55.8859,553470.0
2017-12-21 15:20:00,69.98,70.0,69.97,69.98,302353.0,55.878,55.8939,55.87,55.878,302353.0
2017-12-21 15:30:00,69.98,70.0,69.97,69.98,341801.0,55.878,55.8939,55.87,55.878,341801.0
2017-12-21 15:40:00,69.98,69.99,69.92,69.92,639093.0,55.878,55.8859,55.83,55.83,639093.0
2017-12-21 15:50:00,69.92,69.94,69.9,69.94,3848086.0,55.83,55.846,55.8141,55.846,3848086.0
2017-12-22 09:30:00,69.9,69.94,69.86,69.92,800817.0,55.8141,55.846,55.7821,55.83,800817.0
2017-12-22 09:40:00,69.91,69.95,69.9,69.92,540594.0,55.8221,55.854,55.8141,55.83,540594.0
2017-12-22 09:50:00,69.92,69.96,69.89,69.95,190678.0,55.83,55.862,55.8061,55.854,190678.0
2017-12-22 10:00:00,69.95,69.96,69.91,69.94,455643.0,55.854,55.862,55.8221,55.846,455643.0
2017-12-22 10:10:00,69.94,69.94,69.89,69.93,400567.0,55.846,55.846,55.8061,55.838,400567.0
2017-12-22 10:20:00,69.94,69.95,69.91,69.91,149693.0,55.846,55.854,55.8221,55.8221,149693.0
2017-12-22 10:30:00,69.92,69.96,69.91,69.95,295856.0,55.83,55.862,55.8221,55.854,295856.0
2017-12-22 10:40:00,69.95,69.96,69.92,69.94,240051.0,55.854,55.862,55.83,55.846,240051.0
2017-12-22 10:50:00,69.94,69.95,69.91,69.93,550789.0,55.846,55.854,55.8221,55.838,550789.0
2017-12-22 11:00:00,69.93,69.94,69.88,69.91,351672.0,55.838,55.846,55.7981,55.8221,351672.0
2017-12-22 11:10:00,69.91,69.91,69.87,69.89,242371.0,55.8221,55.8221,55.7901,55.8061,242371.0
2017-12-22 11:20:00,69.89,69.92,69.89,69.91,225207.0,55.8061,55.83,55.8061,55.8221,225207.0
2017-12-22 11:30:00,69.92,69.92,69.86,69.9,308813.0,55.83,55.83,55.7821,55.8141,308813.0
2017-12-22 11:40:00,69.9,69.91,69.88,69.89,223164.0,55.8141,55.8221,55.7981,55.8061,223164.0
2017-12-22 11:50:00,69.88,69.9,69.88,69.89,161465.0,55.7981,55.8141,55.7981,55.8061,161465.0
2017-12-22 12:00:00,69.89,69.93,69.89,69.92,77759.0,55.8061,55.838,55.8061,55.83,77759.0
2017-12-22 12:10:00,69.93,69.96,69.92,69.94,91766.0,55.838,55.862,55.83,55.846,91766.0
2017-12-22 12:20:00,69.94,69.96,69.93,69.94,96686.0,55.846,55.862,55.838,55.846,96686.0
2017-12-22 12:30:00,69.93,69.97,69.93,69.97,122872.0,55.838,55.87,55.838,55.87,122872.0
2017-12-22 12:40:00,69.97,69.97,69.95,69.95,70839.0,55.87,55.87,55.854,55.854,70839.0
2017-12-22 12:50:00,69.95,69.97,69.94,69.97,96004.0,55.854,55.87,55.846,55.87,96004.0
2017-12-22 13:00:00,69.97,69.98,69.96,69.96,73246.0,55.87,55.878,55.862,55.862,73246.0
2017-12-22 13:10:00,69.97,69.98,69.95,69.98,75569.0,55.87,55.878,55.854,55.878,75569.0
2017-12-22 13:20:00,69.97,69.99,69.96,69.98,53333.0,55.87,55.8859,55.862,55.878,53333.0
2017-12-22 13:30:00,69.99,69.99,69.96,69.97,79091.0,55.8859,55.8859,55.862,55.87,79091.0
2017-12-22 13:40:00,69.97,70.0,69.96,69.98,54106.0,55.87,55.8939,55.862,55.878,54106.0
2017-12-22 13:50:00,69.98,70.0,69.97,70.0,92211.0,55.878,55.8939,55.87,55.8939,92211.0
2017-12-22 14:00:00,70.0,70.01,69.98,69.99,183175.0,55.8939,55.9019,55.878,55.8859,183175.0
2017-12-22 14:10:00,69.99,70.01,69.98,69.99,421243.0,55.8859,55.9019,55.878,55.8859,421243.0
2017-12-22 14:20:00,69.99,70.0,69.97,69.98,499819.0,55.8859,55.8939,55.87,55.878,499819.0
2017-12-22 14:30:00,69.99,70.0,69.97,69.98,109059.0,55.8859,55.8939,55.87,55.878,109059.0
2017-12-22 14:40:00,69.98,70.01,69.97,70.0,190032.0,55.878,55.9019,55.87,55.8939,190032.0
2017-12-22 14:50:00,70.0,70.01,69.99,69.99,234856.0,55.8939,55.9019,55.8859,55.8859,234856.0
2017-12-22 15:00:00,70.0,70.02,69.99,70.01,275674.0,55.8939,55.9099,55.8859,55.9019,275674.0
2017-12-22 15:10:00,70.01,70.03,70.0,70.01,1309305.0,55.9019,55.9179,55.8939,55.9019,1309305.0
2017-12-22 15:20:00,70.01,70.03,69.99,70.03,368090.0,55.9019,55.9179,55.8859,55.9179,368090.0
2017-12-22 15:30:00,70.03,70.06,70.02,70.06,577619.0,55.9179,55.9418,55.9099,55.9418,577619.0
2017-12-22 15:40:00,70.06,70.07,70.05,70.05,696873.0,55.9418,55.9498,55.9339,55.9339,696873.0
2017-12-22 15:50:00,70.05,70.12,70.02,70.11,3181409.0,55.9339,55.9897,55.9099,55.9818,3181409.0
2017-12-26 09:30:00,69.98,70.07,69.92,70.06,617321.0,55.878,55.9498,55.83,55.9418,617321.0
2017-12-26 09:40:00,70.06,70.11,70.06,70.09,399185.0,55.9418,55.9818,55.9418,55.9658,399185.0
2017-12-26 09:50:00,70.09,70.14,70.06,70.14,318498.0,55.9658,56.0057,55.9418,56.0057,318498.0
2017-12-26 10:00:00,70.13,70.14,70.09,70.12,464943.0,55.9977,56.0057,55.9658,55.9897,464943.0
2017-12-26 10:10:00,70.11,70.13,70.11,70.13,341557.0,55.9818,55.9977,55.9818,55.9977,341557.0
2017-12-26 10:20:00,70.13,70.15,70.12,70.15,404922.0,55.9977,56.0137,55.9897,56.0137,404922.0
2017-12-26 10:30:00,70.15,70.16,70.12,70.14,537731.0,56.0137,56.0217,55.9897,56.0057,537731.0
2017-12-26 10:40:00,70.14,70.15,70.12,70.13,134450.0,56.0057,56.0137,55.9897,55.9977,134450.0
2017-12-26 10:50:00,70.13,70.13,70.09,70.09,96519.0,55.9977,55.9977,55.9658,55.9658,96519.0
2017-12-26 11:00:00,70.09,70.1,70.07,70.1,112609.0,55.9658,55.9738,55.9498,55.9738,112609.0
2017-12-26 11:10:00,70.09,70.12,70.09,70.12,119234.0,55.9658,55.9897,55.9658,55.9897,119234.0
2017-12-26 11:20:00,70.12,70.17,70.11,70.17,139733.0,55.9897,56.0297,55.9818,56.0297,139733.0
2017-12-26 11:30:00,70.16,70.17,70.15,70.15,238011.0,56.0217,56.0297,56.0137,56.0137,238011.0
2017-12-26 11:40:00,70.16,70.16,70.13,70.13,150702.0,56.0217,56.0217,55.9977,55.9977,150702.0
2017-12-26 11:50:00,70.14,70.14,70.11,70.13,107319.0,56.0057,56.0057,55.9818,55.9977,107319.0
2017-12-26 12:00:00,70.14,70.14,70.12,70.14,74800.0,56.0057,56.0057,55.9897,56.0057,74800.0
2017-12-26 12:10:00,70.14,70.14,70.11,70.12,78747.0,56.0057,56.0057,55.9818,55.9897,78747.0
2017-12-26 12:20:00,70.11,70.12,70.11,70.12,42609.0,55.9818,55.9897,55.9818,55.9897,42609.0
2017-12-26 12:30:00,70.11,70.12,70.11,70.12,32171.0,55.9818,55.9897,55.9818,55.9897,32171.0
2017-12-26 12:40:00,70.11,70.12,70.11,70.12,55081.0,55.9818,55.9897,55.9818,55.9897,55081.0
2017-12-26 12:50:00,70.11,70.12,70.11,70.11,123927.0,55.9818,55.9897,55.9818,55.9818,123927.0
2017-12-26 13:00:00,70.12,70.12,70.11,70.12,89912.0,55.9897,55.9897,55.9818,55.9897,89912.0
2017-12-26 13:10:00,70.11,70.12,70.11,70.11,39896.0,55.9818,55.9897,55.9818,55.9818,39896.0
2017-12-26 13:20:00,70.11,70.12,70.11,70.12,80699.0,55.9818,55.9897,55.9818,55.9897,80699.0
2017-12-26 13:30:00,70.11,70.12,70.07,70.07,129937.0,55.9818,55.9897,55.9498,55.9498,129937.0
2017-12-26 13:40:00,70.07,70.08,70.05,70.08,558081.0,55.9498,55.9578,55.9339,55.9578,558081.0
2017-12-26 13:50:00,70.08,70.09,70.07,70.08,86578.0,55.9578,55.9658,55.9498,55.9578,86578.0
2017-12-26 14:00:00,70.09,70.09,70.07,70.07,72742.0,55.9658,55.9658,55.9498,55.9498,72742.0
2017-12-26 14:10:00,70.08,70.08,70.07,70.08,34253.0,55.9578,55.9578,55.9498,55.9578,34253.0
2017-12-26 14:20:00,70.08,70.08,70.07,70.08,57290.0,55.9578,55.9578,55.9498,55.9578,57290.0
2017-12-26 14:30:00,70.08,70.08,70.07,70.08,82756.0,55.9578,55.9578,55.9498,55.9578,82756.0
2017-12-26 14:40:00,70.07,70.09,70.07,70.09,102778.0,55.9498,55.9658,55.9498,55.9658,102778.0
2017-12-26 14:50:00,70.09,70.09,70.08,70.09,121115.0,55.9658,55.9658,55.9578,55.9658,121115.0
2017-12-26 15:00:00,70.09,70.1,70.07,70.09,116928.0,55.9658,55.9738,55.9498,55.9658,116928.0
2017-12-26 15:10:00,70.09,70.09,70.07,70.07,89485.0,55.9658,55.9658,55.9498,55.9498,89485.0
2017-12-26 15:20:00,70.07,70.08,70.05,70.06,140081.0,55.9498,55.9578,55.9339,55.9418,140081.0
2017-12-26 15:30:00,70.06,70.06,70.02,70.03,380877.0,55.9418,55.9418,55.9099,55.9179,380877.0
2017-12-26 15:40:00,70.03,70.07,70.03,70.06,301097.0,55.9179,55.9498,55.9179,55.9418,301097.0
2017-12-26 15:50:00,70.06,70.09,70.0,70.08,2663845.0,55.9418,55.9658,55.8939,55.9578,2663845.0
2017-12-27 09:30:00,70.19,70.21,70.13,70.14,365523.0,56.0456,56.0616,55.9977,56.0057,365523.0
2017-12-27 09:40:00,70.14,70.2,70.13,70.19,260147.0,56.0057,56.0536,55.9977,56.0456,260147.0
2017-12-27 09:50:00,70.19,70.24,70.19,70.23,265195.0,56.0456,56.0856,56.0456,56.0776,265195.0
2017-12-27 10:00:00,70.22,70.25,70.21,70.23,258396.0,56.0696,56.0935,56.0616,56.0776,258396.0
2017-12-27 10:10:00,70.23,70.26,70.21,70.26,600468.0,56.0776,56.1015,56.0616,56.1015,600468.0
2017-12-27 10:20:00,70.26,70.31,70.25,70.31,389036.0,56.1015,56.1415,56.0935,56.1415,389036.0
2017-12-27 10:30:00,70.31,70.32,70.29,70.3,356870.0,56.1415,56.1494,56.1255,56.1335,356870.0
2017-12-27 10:40:00,70.3,70.33,70.29,70.3,181288.0,56.1335,56.1574,56.1255,56.1335,181288.0
2017-12-27 10:50:00,70.31,70.32,70.26,70.27,199218.0,56.1415,56.1494,56.1015,56.1095,199218.0
2017-12-27 11:00:00,70.28,70.28,70.25,70.25,262025.0,56.1175,56.1175,56.0935,56.0935,262025.0
2017-12-27 11:10:00,70.26,70.28,70.25,70.28,246698.0,56.1015,56.1175,56.0935,56.1175,246698.0
2017-12-27 11:20:00,70.28,70.28,70.22,70.22,487464.0,56.1175,56.1175,56.0696,56.0696,487464.0
2017-12-27 11:30:00,70.23,70.25,70.22,70.22,442215.0,56.0776,56.0935,56.0696,56.0696,442215.0
2017-12-27 11:40:00,70.22,70.23,70.18,70.2,315866.0,56.0696,56.0776,56.0377,56.0536,315866.0
2017-12-27 11:50:00,70.2,70.22,70.2,70.21,319228.0,56.0536,56.0696,56.0536,56.0616,319228.0
2017-12-27 12:00:00,70.21,70.22,70.18,70.22,322497.0,56.0616,56.0696,56.0377,56.0696,322497.0
2017-12-27 12:10:00,70.22,70.22,70.19,70.19,93482.0,56.0696,56.0696,56.0456,56.0456,93482.0
2017-12-27 12:20:00,70.2,70.2,70.16,70.18,459692.0,56.0536,56.0536,56.0217,56.0377,459692.0
2017-12-27 12:30:00,70.17,70.19,70.17,70.17,520392.0,56.0297,56.0456,56.0297,56.0297,520392.0
2017-12-27 12:40:00,70.18,70.18,70.16,70.16,616189.0,56.0377,56.0377,56.0217,56.0217,616189.0
2017-12-27 12:50:00,70.17,70.17,70.15,70.16,84870.0,56.0297,56.0297,56.0137,56.0217,84870.0
2017-12-27 13:00:00,70.16,70.16,70.1,70.11,441210.0,56.0217,56.0217,55.9738,55.9818,441210.0
2017-12-27 13:10:00,70.11,70.13,70.11,70.11,144483.0,55.9818,55.9977,55.9818,55.9818,144483.0
2017-12-27 13:20:00,70.11,70.13,70.1,70.12,186184.0,55.9818,55.9977,55.9738,55.9897,186184.0
2017-12-27 13:30:00,70.12,70.15,70.11,70.15,280886.0,55.9897,56.0137,55.9818,56.0137,280886.0
2017-12-27 13:40:00,70.15,70.15,70.13,70.15,255866.0,56.0137,56.0137,55.9977,56.0137,255866.0
2017-12-27 13:50:00,70.14,70.16,70.13,70.16,187180.0,56.0057,56.0217,55.9977,56.0217,187180.0
2017-12-27 14:00:00,70.16,70.17,70.15,70.17,148251.0,56.0217,56.0297,56.0137,56.0297,148251.0
2017-12-27 14:10:00,70.17,70.17,70.14,70.15,100187.0,56.0297,56.0297,56.0057,56.0137,100187.0
2017-12-27 14:20:00,70.14,70.15,70.13,70.14,112464.0,56.0057,56.0137,55.9977,56.0057,112464.0
2017-12-27 14:30:00,70.14,70.15,70.13,70.14,134858.0,56.0057,56.0137,55.9977,56.0057,134858.0
2017-12-27 14:40:00,70.14,70.15,70.12,70.14,98315.0,56.0057,56.0137,55.9897,56.0057,98315.0
2017-12-27 14:50:00,70.14,70.15,70.12,70.15,446236.0,56.0057,56.0137,55.9897,56.0137,446236.0
2017-12-27 15:00:00,70.15,70.17,70.14,70.17,358468.0,56.0137,56.0297,56.0057,56.0297,358468.0
2017-12-27 15:10:00,70.17,70.18,70.14,70.14,353540.0,56.0297,56.0377,56.0057,56.0057,353540.0
2017-12-27 15:20:00,70.15,70.15,70.13,70.15,195286.0,56.0137,56.0137,55.9977,56.0137,195286.0
2017-12-27 15:30:00,70.15,70.17,70.14,70.16,954011.0,56.0137,56.0297,56.0057,56.0217,954011.0
2017-12-27 15:40:00,70.16,70.18,70.14,70.15,1492735.0,56.0217,56.0377,56.0057,56.0137,1492735.0
2017-12-27 15:50:00,70.15,70.22,70.15,70.22,2666054.0,56.0137,56.0696,56.0137,56.0696,2666054.0
2017-12-28 09:30:00,70.4,70.46,70.35,70.42,1043456.0,56.2133,56.2612,56.1734,56.2293,1043456.0
2017-12-28 09:40:00,70.41,70.43,70.39,70.41,721974.0,56.2213,56.2373,56.2053,56.2213,721974.0
2017-12-28 09:50:00,70.41,70.42,70.38,70.4,530475.0,56.2213,56.2293,56.1974,56.2133,530475.0
2017-12-28 10:00:00,70.41,70.42,70.37,70.39,478968.0,56.2213,56.2293,56.1894,56.2053,478968.0
2017-12-28 10:10:00,70.39,70.41,70.36,70.37,366997.0,56.2053,56.2213,56.1814,56.1894,366997.0
2017-12-28 10:20:00,70.36,70.37,70.34,70.35,539918.0,56.1814,56.1894,56.1654,56.1734,539918.0
2017-12-28 10:30:00,70.35,70.36,70.33,70.34,275857.0,56.1734,56.1814,56.1574,56.1654,275857.0
2017-12-28 10:40:00,70.34,70.35,70.31,70.33,592018.0,56.1654,56.1734,56.1415,56.1574,592018.0
2017-12-28 10:50:00,70.33,70.35,70.3,70.31,352143.0,56.1574,56.1734,56.1335,56.1415,352143.0
2017-12-28 11:00:00,70.31,70.34,70.26,70.3,247474.0,56.1415,56.1654,56.1015,56.1335,247474.0
2017-12-28 11:10:00,70.3,70.3,70.25,70.27,346854.0,56.1335,56.1335,56.0935,56.1095,346854.0
2017-12-28 11:20:00,70.27,70.3,70.22,70.26,384885.0,56.1095,56.1335,56.0696,56.1015,384885.0
2017-12-28 11:30:00,70.26,70.31,70.23,70.29,412878.0,56.1015,56.1415,56.0776,56.1255,412878.0
2017-12-28 11:40:00,70.28,70.3,70.27,70.3,315240.0,56.1175,56.1335,56.1095,56.1335,315240.0
2017-12-28 11:50:00,70.3,70.33,70.29,70.31,383865.0,56.1335,56.1574,56.1255,56.1415,383865.0
2017-12-28 12:00:00,70.31,70.31,70.28,70.29,163766.0,56.1415,56.1415,56.1175,56.1255,163766.0
2017-12-28 12:10:00,70.29,70.3,70.28,70.28,770293.0,56.1255,56.1335,56.1175,56.1175,770293.0
2017-12-28 12:20:00,70.28,70.29,70.27,70.28,181932.0,56.1175,56.1255,56.1095,56.1175,181932.0
2017-12-28 12:30:00,70.28,70.29,70.27,70.28,250289.0,56.1175,56.1255,56.1095,56.1175,250289.0
2017-12-28 12:40:00,70.28,70.3,70.26,70.26,174441.0,56.1175,56.1335,56.1015,56.1015,174441.0
2017-12-28 12:50:00,70.27,70.28,70.26,70.26,98973.0,56.1095,56.1175,56.1015,56.1015,98973.0
2017-12-28 13:00:00,70.27,70.29,70.26,70.28,137779.0,56.1095,56.1255,56.1015,56.1175,137779.0
2017-12-28 13:10:00,70.28,70.28,70.27,70.28,92123.0,56.1175,56.1175,56.1095,56.1175,92123.0
2017-12-28 13:20:00,70.28,70.28,70.26,70.27,222520.0,56.1175,56.1175,56.1015,56.1095,222520.0
2017-12-28 13:30:00,70.28,70.28,70.27,70.28,164979.0,56.1175,56.1175,56.1095,56.1175,164979.0
2017-12-28 13:40:00,70.28,70.3,70.27,70.3,521189.0,56.1175,56.1335,56.1095,56.1335,521189.0
2017-12-28 13:50:00,70.29,70.3,70.28,70.3,103031.0,56.1255,56.1335,56.1175,56.1335,103031.0
2017-12-28 14:00:00,70.3,70.3,70.27,70.28,301145.0,56.1335,56.1335,56.1095,56.1175,301145.0
2017-12-28 14:10:00,70.28,70.28,70.26,70.28,317922.0,56.1175,56.1175,56.1015,56.1175,317922.0
2017-12-28 14:20:00,70.28,70.28,70.27,70.28,97697.0,56.1175,56.1175,56.1095,56.1175,97697.0
2017-12-28 14:30:00,70.27,70.29,70.27,70.28,213079.0,56.1095,56.1255,56.1095,56.1175,213079.0
2017-12-28 14:40:00,70.28,70.29,70.27,70.29,282457.0,56.1175,56.1255,56.1095,56.1255,282457.0
2017-12-28 14:50:00,70.28,70.29,70.27,70.29,183780.0,56.1175,56.1255,56.1095,56.1255,183780.0
2017-12-28 15:00:00,70.29,70.29,70.27,70.27,196296.0,56.1255,56.1255,56.1095,56.1095,196296.0
2017-12-28 15:10:00,70.28,70.28,70.27,70.27,218513.0,56.1175,56.1175,56.1095,56.1095,218513.0
2017-12-28 15:20:00,70.28,70.28,70.26,70.27,730039.0,56.1175,56.1175,56.1015,56.1095,730039.0
2017-12-28 15:30:00,70.27,70.28,70.24,70.25,740571.0,56.1095,56.1175,56.0856,56.0935,740571.0
2017-12-28 15:40:00,70.25,70.26,70.24,70.25,800879.0,56.0935,56.1015,56.0856,56.0935,800879.0
2017-12-28 15:50:00,70.25,70.29,70.24,70.27,2252938.0,56.0935,56.1255,56.0856,56.1095,2252938.0
2017-12-29 09:30:00,70.57,70.58,70.5,70.51,801977.0,56.3491,56.357,56.2932,56.3012,801977.0
2017-12-29 09:40:00,70.52,70.53,70.47,70.48,248110.0,56.3091,56.3171,56.2692,56.2772,248110.0
2017-12-29 09:50:00,70.49,70.49,70.46,70.48,98802.0,56.2852,56.2852,56.2612,56.2772,98802.0
2017-12-29 10:00:00,70.48,70.51,70.48,70.5,230272.0,56.2772,56.3012,56.2772,56.2932,230272.0
2017-12-29 10:10:00,70.5,70.5,70.42,70.45,244672.0,56.2932,56.2932,56.2293,56.2532,244672.0
2017-12-29 10:20:00,70.45,70.46,70.43,70.44,236191.0,56.2532,56.2612,56.2373,56.2453,236191.0
2017-12-29 10:30:00,70.43,70.48,70.43,70.46,315340.0,56.2373,56.2772,56.2373,56.2612,315340.0
2017-12-29 10:40:00,70.46,70.46,70.43,70.44,114924.0,56.2612,56.2612,56.2373,56.2453,114924.0
2017-12-29 10:50:00,70.43,70.44,70.38,70.44,502927.0,56.2373,56.2453,56.1974,56.2453,502927.0
2017-12-29 11:00:00,70.44,70.44,70.37,70.38,496762.0,56.2453,56.2453,56.1894,56.1974,496762.0
2017-12-29 11:10:00,70.38,70.44,70.37,70.4,196368.0,56.1974,56.2453,56.1894,56.2133,196368.0
2017-12-29 11:20:00,70.41,70.46,70.37,70.46,633711.0,56.2213,56.2612,56.1894,56.2612,633711.0
2017-12-29 11:30:00,70.45,70.46,70.39,70.42,686923.0,56.2532,56.2612,56.2053,56.2293,686923.0
2017-12-29 11:40:00,70.42,70.44,70.41,70.44,152397.0,56.2293,56.2453,56.2213,56.2453,152397.0
2017-12-29 11:50:00,70.45,70.51,70.44,70.51,131927.0,56.2532,56.3012,56.2453,56.3012,131927.0
2017-12-29 12:00:00,70.51,70.54,70.51,70.53,96406.0,56.3012,56.3251,56.3012,56.3171,96406.0
2017-12-29 12:10:00,70.54,70.55,70.52,70.55,169286.0,56.3251,56.3331,56.3091,56.3331,169286.0
2017-12-29 12:20:00,70.55,70.58,70.53,70.54,118130.0,56.3331,56.357,56.3171,56.3251,118130.0
2017-12-29 12:30:00,70.55,70.55,70.52,70.54,60702.0,56.3331,56.3331,56.3091,56.3251,60702.0
2017-12-29 12:40:00,70.54,70.55,70.51,70.52,175631.0,56.3251,56.3331,56.3012,56.3091,175631.0
2017-12-29 12:50:00,70.52,70.53,70.5,70.51,215199.0,56.3091,56.3171,56.2932,56.3012,215199.0
2017-12-29 13:00:00,70.52,70.52,70.5,70.52,76448.0,56.3091,56.3091,56.2932,56.3091,76448.0
2017-12-29 13:10:00,70.51,70.53,70.5,70.52,108539.0,56.3012,56.3171,56.2932,56.3091,108539.0
2017-12-29 13:20:00,70.52,70.53,70.51,70.51,142847.0,56.3091,56.3171,56.3012,56.3012,142847.0
2017-12-29 13:30:00,70.51,70.51,70.48,70.5,206979.0,56.3012,56.3012,56.2772,56.2932,206979.0
2017-12-29 13:40:00,70.49,70.51,70.48,70.49,81453.0,56.2852,56.3012,56.2772,56.2852,81453.0
2017-12-29 13:50:00,70.49,70.5,70.46,70.48,156764.0,56.2852,56.2932,56.2612,56.2772,156764.0
2017-12-29 14:00:00,70.48,70.49,70.46,70.48,153723.0,56.2772,56.2852,56.2612,56.2772,153723.0
2017-12-29 14:10:00,70.48,70.48,70.46,70.48,161427.0,56.2772,56.2772,56.2612,56.2772,161427.0
2017-12-29 14:20:00,70.48,70.49,70.47,70.48,182531.0,56.2772,56.2852,56.2692,56.2772,182531.0
2017-12-29 14:30:00,70.48,70.49,70.45,70.46,274284.0,56.2772,56.2852,56.2532,56.2612,274284.0
2017-12-29 14:40:00,70.46,70.48,70.44,70.45,220755.0,56.2612,56.2772,56.2453,56.2532,220755.0
2017-12-29 14:50:00,70.45,70.47,70.44,70.45,324066.0,56.2532,56.2692,56.2453,56.2532,324066.0
2017-12-29 15:00:00,70.45,70.45,70.43,70.44,176381.0,56.2532,56.2532,56.2373,56.2453,176381.0
2017-12-29 15:10:00,70.44,70.45,70.42,70.43,270374.0,56.2453,56.2532,56.2293,56.2373,270374.0
2017-12-29 15:20:00,70.42,70.44,70.4,70.42,651776.0,56.2293,56.2453,56.2133,56.2293,651776.0
2017-12-29 15:30:00,70.42,70.43,70.37,70.38,507947.0,56.2293,56.2373,56.1894,56.1974,507947.0
2017-12-29 15:40:00,70.38,70.4,70.37,70.39,363861.0,56.1974,56.2133,56.1894,56.2053,363861.0
2017-12-29 15:50:00,70.39,70.4,70.26,70.31,3858327.0,56.2053,56.2133,56.1015,56.1415,3858327.0
2018-01-02 09:30:00,70.53,70.55,70.42,70.49,791228.0,56.3171,56.3331,56.2293,56.2852,791228.0
2018-01-02 09:40:00,70.49,70.52,70.47,70.48,304334.0,56.2852,56.3091,56.2692,56.2772,304334.0
2018-01-02 09:50:00,70.48,70.54,70.45,70.53,596843.0,56.2772,56.3251,56.2532,56.3171,596843.0
2018-01-02 10:00:00,70.53,70.61,70.53,70.61,968178.0,56.3171,56.381,56.3171,56.381,968178.0
2018-01-02 10:10:00,70.6,70.67,70.58,70.67,1426411.0,56.373,56.4289,56.357,56.4289,1426411.0
2018-01-02 10:20:00,70.66,70.69,70.65,70.67,447220.0,56.4209,56.4449,56.4129,56.4289,447220.0
2018-01-02 10:30:00,70.67,70.71,70.63,70.65,685786.0,56.4289,56.4609,56.397,56.4129,685786.0
2018-01-02 10:40:00,70.65,70.66,70.6,70.61,805826.0,56.4129,56.4209,56.373,56.381,805826.0
2018-01-02 10:50:00,70.62,70.69,70.61,70.66,206582.0,56.389,56.4449,56.381,56.4209,206582.0
2018-01-02 11:00:00,70.66,70.69,70.65,70.69,245166.0,56.4209,56.4449,56.4129,56.4449,245166.0
2018-01-02 11:10:00,70.69,70.73,70.67,70.72,289812.0,56.4449,56.4768,56.4289,56.4688,289812.0
2018-01-02 11:20:00,70.72,70.72,70.57,70.59,774535.0,56.4688,56.4688,56.3491,56.365,774535.0
2018-01-02 11:30:00,70.59,70.66,70.59,70.62,860400.0,56.365,56.4209,56.365,56.389,860400.0
2018-01-02 11:40:00,70.62,70.66,70.6,70.66,489850.0,56.389,56.4209,56.373,56.4209,489850.0
2018-01-02 11:50:00,70.66,70.66,70.63,70.66,393270.0,56.4209,56.4209,56.397,56.4209,393270.0
2018-01-02 12:00:00,70.66,70.71,70.65,70.7,139278.0,56.4209,56.4609,56.4129,56.4529,139278.0
2018-01-02 12:10:00,70.7,70.72,70.69,70.71,282832.0,56.4529,56.4688,56.4449,56.4609,282832.0
2018-01-02 12:20:00,70.7,70.71,70.65,70.66,333242.0,56.4529,56.4609,56.4129,56.4209,333242.0
2018-01-02 12:30:00,70.66,70.68,70.65,70.67,175993.0,56.4209,56.4369,56.4129,56.4289,175993.0
2018-01-02 12:40:00,70.67,70.68,70.63,70.64,241146.0,56.4289,56.4369,56.397,56.405,241146.0
2018-01-02 12:50:00,70.63,70.65,70.61,70.65,175395.0,56.397,56.4129,56.381,56.4129,175395.0
2018-01-02 13:00:00,70.65,70.67,70.63,70.66,336167.0,56.4129,56.4289,56.397,56.4209,336167.0
2018-01-02 13:10:00,70.67,70.7,70.66,70.69,109371.0,56.4289,56.4529,56.4209,56.4449,109371.0
2018-01-02 13:20:00,70.69,70.7,70.68,70.69,314816.0,56.4449,56.4529,56.4369,56.4449,314816.0
2018-01-02 13:30:00,70.69,70.7,70.68,70.7,227857.0,56.4449,56.4529,56.4369,56.4529,227857.0
2018-01-02 13:40:00,70.7,70.7,70.68,70.69,84344.0,56.4529,56.4529,56.4369,56.4449,84344.0
2018-01-02 13:50:00,70.69,70.69,70.66,70.69,389923.0,56.4449,56.4449,56.4209,56.4449,389923.0
2018-01-02 14:00:00,70.68,70.7,70.68,70.69,198817.0,56.4369,56.4529,56.4369,56.4449,198817.0
2018-01-02 14:10:00,70.69,70.7,70.68,70.69,147215.0,56.4449,56.4529,56.4369,56.4449,147215.0
2018-01-02 14:20:00,70.69,70.69,70.67,70.68,226372.0,56.4449,56.4449,56.4289,56.4369,226372.0
2018-01-02 14:30:00,70.68,70.69,70.66,70.67,517285.0,56.4369,56.4449,56.4209,56.4289,517285.0
2018-01-02 14:40:00,70.67,70.69,70.67,70.69,167614.0,56.4289,56.4449,56.4289,56.4449,167614.0
2018-01-02 14:50:00,70.69,70.7,70.68,70.7,193010.0,56.4449,56.4529,56.4369,56.4529,193010.0
2018-01-02 15:00:00,70.69,70.71,70.68,70.7,260300.0,56.4449,56.4609,56.4369,56.4529,260300.0
2018-01-02 15:10:00,70.71,70.72,70.7,70.71,199738.0,56.4609,56.4688,56.4529,56.4609,199738.0
2018-01-02 15:20:00,70.72,70.73,70.7,70.72,286164.0,56.4688,56.4768,56.4529,56.4688,286164.0
2018-01-02 15:30:00,70.71,70.72,70.7,70.72,256674.0,56.4609,56.4688,56.4529,56.4688,256674.0
2018-01-02 15:40:00,70.72,70.75,70.71,70.75,1216061.0,56.4688,56.4928,56.4609,56.4928,1216061.0
2018-01-02 15:50:00,70.75,70.85,70.74,70.83,6447164.0,56.4928,56.5726,56.4848,56.5567,6447164.0
2018-01-03 09:30:00,70.89,70.93,70.85,70.92,668194.0,56.6046,56.6365,56.5726,56.6285,668194.0
2018-01-03 09:40:00,70.92,70.94,70.9,70.94,301917.0,56.6285,56.6445,56.6126,56.6445,301917.0
2018-01-03 09:50:00,70.95,70.97,70.93,70.94,291898.0,56.6525,56.6685,56.6365,56.6445,291898.0
2018-01-03 10:00:00,70.94,70.98,70.9,70.95,4594428.0,56.6445,56.6764,56.6126,56.6525,4594428.0
2018-01-03 10:10:00,70.95,70.95,70.91,70.94,682289.0,56.6525,56.6525,56.6205,56.6445,682289.0
2018-01-03 10:20:00,70.94,70.98,70.93,70.97,383248.0,56.6445,56.6764,56.6365,56.6685,383248.0
2018-01-03 10:30:00,70.97,71.07,70.96,71.05,406207.0,56.6685,56.7483,56.6605,56.7323,406207.0
2018-01-03 10:40:00,71.06,71.09,71.02,71.03,268359.0,56.7403,56.7643,56.7084,56.7164,268359.0
2018-01-03 10:50:00,71.03,71.05,71.0,71.04,224143.0,56.7164,56.7323,56.6924,56.7244,224143.0
2018-01-03 11:00:00,71.04,71.05,71.01,71.03,276633.0,56.7244,56.7323,56.7004,56.7164,276633.0
2018-01-03 11:10:00,71.04,71.07,71.01,71.07,325513.0,56.7244,56.7483,56.7004,56.7483,325513.0
2018-01-03 11:20:00,71.07,71.09,71.04,71.06,359899.0,56.7483,56.7643,56.7244,56.7403,359899.0
2018-01-03 11:30:00,71.06,71.1,71.04,71.08,466169.0,56.7403,56.7723,56.7244,56.7563,466169.0
2018-01-03 11:40:00,71.08,71.09,71.05,71.09,426274.0,56.7563,56.7643,56.7323,56.7643,426274.0
2018-01-03 11:50:00,71.09,71.11,71.07,71.09,350630.0,56.7643,56.7802,56.7483,56.7643,350630.0
2018-01-03 12:00:00,71.09,71.12,71.09,71.11,532871.0,56.7643,56.7882,56.7643,56.7802,532871.0
2018-01-03 12:10:00,71.11,71.14,71.1,71.14,277219.0,56.7802,56.8042,56.7723,56.8042,277219.0
2018-01-03 12:20:00,71.13,71.14,71.11,71.12,111722.0,56.7962,56.8042,56.7802,56.7882,111722.0
2018-01-03 12:30:00,71.12,71.15,71.11,71.15,233743.0,56.7882,56.8122,56.7802,56.8122,233743.0
2018-01-03 12:40:00,71.15,71.18,71.14,71.17,150785.0,56.8122,56.8361,56.8042,56.8282,150785.0
2018-01-03 12:50:00,71.17,71.2,71.17,71.2,722051.0,56.8282,56.8521,56.8282,56.8521,722051.0
2018-01-03 13:00:00,71.2,71.21,71.18,71.2,307475.0,56.8521,56.8601,56.8361,56.8521,307475.0
2018-01-03 13:10:00,71.2,71.21,71.18,71.2,298145.0,56.8521,56.8601,56.8361,56.8521,298145.0
2018-01-03 13:20:00,71.19,71.2,71.18,71.18,580748.0,56.8441,56.8521,56.8361,56.8361,580748.0
2018-01-03 13:30:00,71.18,71.19,71.17,71.18,353025.0,56.8361,56.8441,56.8282,56.8361,353025.0
2018-01-03 13:40:00,71.18,71.2,71.16,71.18,247635.0,56.8361,56.8521,56.8202,56.8361,247635.0
2018-01-03 13:50:00,71.19,71.19,71.17,71.19,221129.0,56.8441,56.8441,56.8282,56.8441,221129.0
2018-01-03 14:00:00,71.19,71.2,71.11,71.12,451683.0,56.8441,56.8521,56.7802,56.7882,451683.0
2018-01-03 14:10:00,71.12,71.16,71.11,71.13,656736.0,56.7882,56.8202,56.7802,56.7962,656736.0
2018-01-03 14:20:00,71.12,71.14,71.1,71.11,242824.0,56.7882,56.8042,56.7723,56.7802,242824.0
2018-01-03 14:30:00,71.11,71.13,71.09,71.13,226020.0,56.7802,56.7962,56.7643,56.7962,226020.0
2018-01-03 14:40:00,71.13,71.16,71.12,71.15,197903.0,56.7962,56.8202,56.7882,56.8122,197903.0
2018-01-03 14:50:00,71.15,71.15,71.13,71.15,193933.0,56.8122,56.8122,56.7962,56.8122,193933.0
2018-01-03 15:00:00,71.15,71.16,71.13,71.14,257049.0,56.8122,56.8202,56.7962,56.8042,257049.0
2018-01-03 15:10:00,71.14,71.18,71.14,71.17,439507.0,56.8042,56.8361,56.8042,56.8282,439507.0
2018-01-03 15:20:00,71.18,71.21,71.17,71.21,553764.0,56.8361,56.8601,56.8282,56.8601,553764.0
2018-01-03 15:30:00,71.21,71.24,71.2,71.23,287530.0,56.8601,56.884,56.8521,56.8761,287530.0
2018-01-03 15:40:00,71.23,71.24,71.2,71.2,687206.0,56.8761,56.884,56.8521,56.8521,687206.0
2018-01-03 15:50:00,71.21,71.26,71.17,71.19,9653632.0,56.8601,56.9,56.8282,56.8441,9653632.0
2018-01-04 09:30:00,71.86,71.9,71.82,71.89,1124854.0,57.3791,57.411,57.3472,57.4031,1124854.0
2018-01-04 09:40:00,71.88,71.89,71.82,71.84,988388.0,57.3951,57.4031,57.3472,57.3631,988388.0
2018-01-04 09:50:00,71.84,71.92,71.83,71.92,1210530.0,57.3631,57.427,57.3552,57.427,1210530.0
2018-01-04 10:00:00,71.92,71.93,71.85,71.88,697114.0,57.427,57.435,57.3711,57.3951,697114.0
2018-01-04 10:10:00,71.89,71.96,71.88,71.94,476005.0,57.4031,57.459,57.3951,57.443,476005.0
2018-01-04 10:20:00,71.94,72.0,71.93,71.99,830342.0,57.443,57.4909,57.435,57.4829,830342.0
2018-01-04 10:30:00,71.99,72.05,71.98,72.03,511304.0,57.4829,57.5308,57.4749,57.5149,511304.0
2018-01-04 10:40:00,72.03,72.06,72.0,72.03,826737.0,57.5149,57.5388,57.4909,57.5149,826737.0
2018-01-04 10:50:00,72.03,72.04,71.99,72.0,404993.0,57.5149,57.5228,57.4829,57.4909,404993.0
2018-01-04 11:00:00,72.0,72.01,71.95,71.97,308684.0,57.4909,57.4989,57.451,57.4669,308684.0
2018-01-04 11:10:00,71.97,71.98,71.91,71.95,277193.0,57.4669,57.4749,57.419,57.451,277193.0
2018-01-04 11:20:00,71.95,71.96,71.89,71.9,793601.0,57.451,57.459,57.4031,57.411,793601.0
2018-01-04 11:30:00,71.91,71.95,71.89,71.91,1202449.0,57.419,57.451,57.4031,57.419,1202449.0
2018-01-04 11:40:00,71.91,71.91,71.87,71.89,308476.0,57.419,57.419,57.3871,57.4031,308476.0
2018-01-04 11:50:00,71.89,71.9,71.87,71.89,189788.0,57.4031,57.411,57.3871,57.4031,189788.0
2018-01-04 12:00:00,71.89,71.93,71.88,71.93,386085.0,57.4031,57.435,57.3951,57.435,386085.0
2018-01-04 12:10:00,71.93,71.94,71.92,71.94,294151.0,57.435,57.443,57.427,57.443,294151.0
2018-01-04 12:20:00,71.94,71.95,71.91,71.93,389214.0,57.443,57.451,57.419,57.435,389214.0
2018-01-04 12:30:00,71.92,71.94,71.91,71.92,352074.0,57.427,57.443,57.419,57.427,352074.0
2018-01-04 12:40:00,71.92,71.97,71.92,71.97,287342.0,57.427,57.4669,57.427,57.4669,287342.0
2018-01-04 12:50:00,71.97,71.97,71.95,71.97,395915.0,57.4669,57.4669,57.451,57.4669,395915.0
2018-01-04 13:00:00,71.97,71.97,71.95,71.96,191840.0,57.4669,57.4669,57.451,57.459,191840.0
2018-01-04 13:10:00,71.95,71.97,71.94,71.95,476428.0,57.451,57.4669,57.443,57.451,476428.0
2018-01-04 13:20:00,71.95,71.96,71.93,71.94,99203.0,57.451,57.459,57.435,57.443,99203.0
2018-01-04 13:30:00,71.94,71.95,71.92,71.93,252518.0,57.443,57.451,57.427,57.435,252518.0
2018-01-04 13:40:00,71.93,71.94,71.91,71.92,158785.0,57.435,57.443,57.419,57.427,158785.0
2018-01-04 13:50:00,71.92,71.93,71.89,71.93,176204.0,57.427,57.435,57.4031,57.435,176204.0
2018-01-04 14:00:00,71.93,71.94,71.92,71.93,260811.0,57.435,57.443,57.427,57.435,260811.0
2018-01-04 14:10:00,71.94,71.94,71.9,71.94,291909.0,57.443,57.443,57.411,57.443,291909.0
2018-01-04 14:20:00,71.94,71.94,71.9,71.91,259344.0,57.443,57.443,57.411,57.419,259344.0
2018-01-04 14:30:00,71.91,71.93,71.9,71.92,371568.0,57.419,57.435,57.411,57.427,371568.0
2018-01-04 14:40:00,71.92,71.96,71.91,71.95,221999.0,57.427,57.459,57.419,57.451,221999.0
2018-01-04 14:50:00,71.95,71.98,71.94,71.97,452014.0,57.451,57.4749,57.443,57.4669,452014.0
2018-01-04 15:00:00,71.96,71.97,71.92,71.93,423178.0,57.459,57.4669,57.427,57.435,423178.0
2018-01-04 15:10:00,71.92,71.93,71.9,71.92,597104.0,57.427,57.435,57.411,57.427,597104.0
2018-01-04 15:20:00,71.92,71.93,71.9,71.92,399080.0,57.427,57.435,57.411,57.427,399080.0
2018-01-04 15:30:00,71.92,71.93,71.89,71.91,369241.0,57.427,57.435,57.4031,57.419,369241.0
2018-01-04 15:40:00,71.91,71.91,71.88,71.88,403610.0,57.419,57.419,57.3951,57.3951,403610.0
2018-01-04 15:50:00,71.89,71.96,71.87,71.96,3624779.0,57.4031,57.459,57.3871,57.459,3624779.0
2018-01-05 09:30:00,72.15,72.19,72.07,72.08,760268.0,57.6107,57.6426,57.5468,57.5548,760268.0
2018-01-05 09:40:00,72.08,72.16,72.07,72.1,263757.0,57.5548,57.6187,57.5468,57.5707,263757.0
2018-01-05 09:50:00,72.11,72.14,72.09,72.13,184870.0,57.5787,57.6027,57.5628,57.5947,184870.0
2018-01-05 10:00:00,72.13,72.16,72.12,72.15,276549.0,57.5947,57.6187,57.5867,57.6107,276549.0
2018-01-05 10:10:00,72.14,72.16,72.12,72.16,126002.0,57.6027,57.6187,57.5867,57.6187,126002.0
2018-01-05 10:20:00,72.16,72.17,72.07,72.08,193990.0,57.6187,57.6266,57.5468,57.5548,193990.0
2018-01-05 10:30:00,72.09,72.12,72.08,72.11,643817.0,57.5628,57.5867,57.5548,57.5787,643817.0
2018-01-05 10:40:00,72.11,72.13,72.08,72.08,475014.0,57.5787,57.5947,57.5548,57.5548,475014.0
2018-01-05 10:50:00,72.08,72.19,72.07,72.17,369699.0,57.5548,57.6426,57.5468,57.6266,369699.0
2018-01-05 11:00:00,72.17,72.18,72.13,72.17,506518.0,57.6266,57.6346,57.5947,57.6266,506518.0
2018-01-05 11:10:00,72.17,72.24,72.17,72.23,482451.0,57.6266,57.6825,57.6266,57.6745,482451.0
2018-01-05 11:20:00,72.23,72.27,72.22,72.23,458948.0,57.6745,57.7065,57.6666,57.6745,458948.0
2018-01-05 11:30:00,72.23,72.29,72.22,72.23,683944.0,57.6745,57.7225,57.6666,57.6745,683944.0
2018-01-05 11:40:00,72.23,72.25,72.22,72.25,241034.0,57.6745,57.6905,57.6666,57.6905,241034.0
2018-01-05 11:50:00,72.24,72.28,72.23,72.24,232853.0,57.6825,57.7145,57.6745,57.6825,232853.0
2018-01-05 12:00:00,72.25,72.26,72.23,72.25,130607.0,57.6905,57.6985,57.6745,57.6905,130607.0
2018-01-05 12:10:00,72.26,72.27,72.24,72.27,99805.0,57.6985,57.7065,57.6825,57.7065,99805.0
2018-01-05 12:20:00,72.26,72.28,72.25,72.26,245806.0,57.6985,57.7145,57.6905,57.6985,245806.0
2018-01-05 12:30:00,72.26,72.27,72.24,72.24,180637.0,57.6985,57.7065,57.6825,57.6825,180637.0
2018-01-05 12:40:00,72.25,72.27,72.25,72.26,187739.0,57.6905,57.7065,57.6905,57.6985,187739.0
2018-01-05 12:50:00,72.26,72.27,72.24,72.26,248349.0,57.6985,57.7065,57.6825,57.6985,248349.0
2018-01-05 13:00:00,72.27,72.28,72.26,72.27,94497.0,57.7065,57.7145,57.6985,57.7065,94497.0
2018-01-05 13:10:00,72.26,72.3,72.26,72.3,105160.0,57.6985,57.7304,57.6985,57.7304,105160.0
2018-01-05 13:20:00,72.3,72.3,72.28,72.3,151900.0,57.7304,57.7304,57.7145,57.7304,151900.0
2018-01-05 13:30:00,72.3,72.31,72.29,72.3,51850.0,57.7304,57.7384,57.7225,57.7304,51850.0
2018-01-05 13:40:00,72.3,72.31,72.28,72.3,147680.0,57.7304,57.7384,57.7145,57.7304,147680.0
2018-01-05 13:50:00,72.3,72.3,72.28,72.28,124375.0,57.7304,57.7304,57.7145,57.7145,124375.0
2018-01-05 14:00:00,72.28,72.31,72.28,72.3,204584.0,57.7145,57.7384,57.7145,57.7304,204584.0
2018-01-05 14:10:00,72.31,72.32,72.3,72.31,88188.0,57.7384,57.7464,57.7304,57.7384,88188.0
2018-01-05 14:20:00,72.31,72.36,72.31,72.36,402589.0,57.7384,57.7784,57.7384,57.7784,402589.0
2018-01-05 14:30:00,72.35,72.36,72.34,72.36,299865.0,57.7704,57.7784,57.7624,57.7784,299865.0
2018-01-05 14:40:00,72.35,72.36,72.32,72.34,353722.0,57.7704,57.7784,57.7464,57.7624,353722.0
2018-01-05 14:50:00,72.34,72.35,72.32,72.33,185354.0,57.7624,57.7704,57.7464,57.7544,185354.0
2018-01-05 15:00:00,72.33,72.36,72.32,72.36,208631.0,57.7544,57.7784,57.7464,57.7784,208631.0
2018-01-05 15:10:00,72.36,72.36,72.32,72.33,249961.0,57.7784,57.7784,57.7464,57.7544,249961.0
2018-01-05 15:20:00,72.33,72.36,72.32,72.36,217367.0,57.7544,57.7784,57.7464,57.7784,217367.0
2018-01-05 15:30:00,72.36,72.38,72.35,72.37,351800.0,57.7784,57.7943,57.7704,57.7863,351800.0
2018-01-05 15:40:00,72.37,72.38,72.33,72.38,578039.0,57.7863,57.7943,57.7544,57.7943,578039.0
2018-01-05 15:50:00,72.38,72.4,72.35,72.35,3132195.0,57.7943,57.8103,57.7704,57.7704,3132195.0
2018-01-08 09:30:00,72.26,72.27,72.19,72.21,529504.0,57.6985,57.7065,57.6426,57.6586,529504.0
2018-01-08 09:40:00,72.21,72.26,72.21,72.26,346289.0,57.6586,57.6985,57.6586,57.6985,346289.0
2018-01-08 09:50:00,72.26,72.27,72.21,72.25,204344.0,57.6985,57.7065,57.6586,57.6905,204344.0
2018-01-08 10:00:00,72.24,72.26,72.18,72.19,326417.0,57.6825,57.6985,57.6346,57.6426,326417.0
2018-01-08 10:10:00,72.19,72.22,72.18,72.21,169983.0,57.6426,57.6666,57.6346,57.6586,169983.0
2018-01-08 10:20:00,72.21,72.24,72.21,72.23,186964.0,57.6586,57.6825,57.6586,57.6745,186964.0
2018-01-08 10:30:00,72.23,72.26,72.22,72.24,248321.0,57.6745,57.6985,57.6666,57.6825,248321.0
2018-01-08 10:40:00,72.24,72.25,72.22,72.25,157714.0,57.6825,57.6905,57.6666,57.6905,157714.0
2018-01-08 10:50:00,72.25,72.28,72.23,72.27,260658.0,57.6905,57.7145,57.6745,57.7065,260658.0
2018-01-08 11:00:00,72.27,72.29,72.26,72.27,110013.0,57.7065,57.7225,57.6985,57.7065,110013.0
2018-01-08 11:10:00,72.27,72.3,72.26,72.28,120723.0,57.7065,57.7304,57.6985,57.7145,120723.0
2018-01-08 11:20:00,72.27,72.31,72.26,72.29,172722.0,57.7065,57.7384,57.6985,57.7225,172722.0
2018-01-08 11:30:00,72.28,72.3,72.26,72.27,247400.0,57.7145,57.7304,57.6985,57.7065,247400.0
2018-01-08 11:40:00,72.27,72.29,72.24,72.26,193053.0,57.7065,57.7225,57.6825,57.6985,193053.0
2018-01-08 11:50:00,72.25,72.26,72.22,72.22,737983.0,57.6905,57.6985,57.6666,57.6666,737983.0
2018-01-08 12:00:00,72.23,72.25,72.22,72.25,87649.0,57.6745,57.6905,57.6666,57.6905,87649.0
2018-01-08 12:10:00,72.25,72.25,72.22,72.25,182381.0,57.6905,57.6905,57.6666,57.6905,182381.0
2018-01-08 12:20:00,72.24,72.27,72.23,72.25,100336.0,57.6825,57.7065,57.6745,57.6905,100336.0
2018-01-08 12:30:00,72.26,72.26,72.22,72.23,117527.0,57.6985,57.6985,57.6666,57.6745,117527.0
2018-01-08 12:40:00,72.23,72.27,72.22,72.25,151302.0,57.6745,57.7065,57.6666,57.6905,151302.0
2018-01-08 12:50:00,72.25,72.26,72.23,72.24,265617.0,57.6905,57.6985,57.6745,57.6825,265617.0
2018-01-08 13:00:00,72.24,72.25,72.23,72.24,464949.0,57.6825,57.6905,57.6745,57.6825,464949.0
2018-01-08 13:10:00,72.25,72.26,72.23,72.25,63341.0,57.6905,57.6985,57.6745,57.6905,63341.0
2018-01-08 13:20:00,72.26,72.26,72.23,72.26,63939.0,57.6985,57.6985,57.6745,57.6985,63939.0
2018-01-08 13:30:00,72.26,72.26,72.22,72.25,83290.0,57.6985,57.6985,57.6666,57.6905,83290.0
2018-01-08 13:40:00,72.24,72.26,72.23,72.25,167952.0,57.6825,57.6985,57.6745,57.6905,167952.0
2018-01-08 13:50:00,72.25,72.27,72.24,72.26,156930.0,57.6905,57.7065,57.6825,57.6985,156930.0
2018-01-08 14:00:00,72.26,72.27,72.24,72.25,138420.0,57.6985,57.7065,57.6825,57.6905,138420.0
2018-01-08 14:10:00,72.25,72.27,72.24,72.24,1071112.0,57.6905,57.7065,57.6825,57.6825,1071112.0
2018-01-08 14:20:00,72.25,72.26,72.23,72.24,998256.0,57.6905,57.6985,57.6745,57.6825,998256.0
2018-01-08 14:30:00,72.23,72.26,72.23,72.25,160183.0,57.6745,57.6985,57.6745,57.6905,160183.0
2018-01-08 14:40:00,72.25,72.27,72.25,72.27,312430.0,57.6905,57.7065,57.6905,57.7065,312430.0
2018-01-08 14:50:00,72.27,72.28,72.25,72.26,195435.0,57.7065,57.7145,57.6905,57.6985,195435.0
2018-01-08 15:00:00,72.26,72.28,72.25,72.27,162364.0,57.6985,57.7145,57.6905,57.7065,162364.0
2018-01-08 15:10:00,72.27,72.27,72.24,72.26,110776.0,57.7065,57.7065,57.6825,57.6985,110776.0
2018-01-08 15:20:00,72.25,72.26,72.24,72.25,194707.0,57.6905,57.6985,57.6825,57.6905,194707.0
2018-01-08 15:30:00,72.25,72.27,72.24,72.27,181520.0,57.6905,57.7065,57.6825,57.7065,181520.0
2018-01-08 15:40:00,72.26,72.31,72.26,72.31,344713.0,57.6985,57.7384,57.6985,57.7384,344713.0
2018-01-08 15:50:00,72.31,72.35,72.29,72.32,2538803.0,57.7384,57.7704,57.7225,57.7464,2538803.0
2018-01-09 09:30:00,72.34,72.37,72.29,72.31,564088.0,57.7624,57.7863,57.7225,57.7384,564088.0
2018-01-09 09:40:00,72.29,72.3,72.26,72.26,340698.0,57.7225,57.7304,57.6985,57.6985,340698.0
2018-01-09 09:50:00,72.27,72.27,72.15,72.16,440508.0,57.7065,57.7065,57.6107,57.6187,440508.0
2018-01-09 10:00:00,72.15,72.2,72.12,72.2,1122519.0,57.6107,57.6506,57.5867,57.6506,1122519.0
2018-01-09 10:10:00,72.2,72.26,72.18,72.26,255605.0,57.6506,57.6985,57.6346,57.6985,255605.0
2018-01-09 10:20:00,72.26,72.28,72.23,72.25,290207.0,57.6985,57.7145,57.6745,57.6905,290207.0
2018-01-09 10:30:00,72.26,72.27,72.21,72.22,271253.0,57.6985,57.7065,57.6586,57.6666,271253.0
2018-01-09 10:40:00,72.22,72.28,72.22,72.26,282916.0,57.6666,57.7145,57.6666,57.6985,282916.0
2018-01-09 10:50:00,72.25,72.3,72.23,72.29,283213.0,57.6905,57.7304,57.6745,57.7225,283213.0
2018-01-09 11:00:00,72.29,72.31,72.27,72.28,274296.0,57.7225,57.7384,57.7065,57.7145,274296.0
2018-01-09 11:10:00,72.28,72.32,72.27,72.31,346387.0,57.7145,57.7464,57.7065,57.7384,346387.0
2018-01-09 11:20:00,72.31,72.33,72.28,72.3,560852.0,57.7384,57.7544,57.7145,57.7304,560852.0
2018-01-09 11:30:00,72.3,72.31,72.25,72.26,638099.0,57.7304,57.7384,57.6905,57.6985,638099.0
2018-01-09 11:40:00,72.25,72.27,72.23,72.25,191553.0,57.6905,57.7065,57.6745,57.6905,191553.0
2018-01-09 11:50:00,72.25,72.26,72.22,72.23,236688.0,57.6905,57.6985,57.6666,57.6745,236688.0
2018-01-09 12:00:00,72.23,72.26,72.21,72.25,357585.0,57.6745,57.6985,57.6586,57.6905,357585.0
2018-01-09 12:10:00,72.24,72.26,72.23,72.23,102544.0,57.6825,57.6985,57.6745,57.6745,102544.0
2018-01-09 12:20:00,72.23,72.24,72.21,72.24,78259.0,57.6745,57.6825,57.6586,57.6825,78259.0
2018-01-09 12:30:00,72.25,72.31,72.24,72.3,119922.0,57.6905,57.7384,57.6825,57.7304,119922.0
2018-01-09 12:40:00,72.3,72.34,72.3,72.31,543222.0,57.7304,57.7624,57.7304,57.7384,543222.0
2018-01-09 12:50:00,72.32,72.32,72.29,72.31,256529.0,57.7464,57.7464,57.7225,57.7384,256529.0
2018-01-09 13:00:00,72.3,72.33,72.3,72.31,176691.0,57.7304,57.7544,57.7304,57.7384,176691.0
2018-01-09 13:10:00,72.31,72.32,72.3,72.31,187404.0,57.7384,57.7464,57.7304,57.7384,187404.0
2018-01-09 13:20:00,72.31,72.35,72.3,72.35,217918.0,57.7384,57.7704,57.7304,57.7704,217918.0
2018-01-09 13:30:00,72.35,72.36,72.34,72.35,180912.0,57.7704,57.7784,57.7624,57.7704,180912.0
2018-01-09 13:40:00,72.34,72.36,72.34,72.36,175193.0,57.7624,57.7784,57.7624,57.7784,175193.0
2018-01-09 13:50:00,72.36,72.4,72.35,72.39,385170.0,57.7784,57.8103,57.7704,57.8023,385170.0
2018-01-09 14:00:00,72.4,72.4,72.37,72.38,262696.0,57.8103,57.8103,57.7863,57.7943,262696.0
2018-01-09 14:10:00,72.38,72.39,72.36,72.38,274349.0,57.7943,57.8023,57.7784,57.7943,274349.0
2018-01-09 14:20:00,72.38,72.39,72.37,72.38,274758.0,57.7943,57.8023,57.7863,57.7943,274758.0
2018-01-09 14:30:00,72.37,72.38,72.36,72.38,397618.0,57.7863,57.7943,57.7784,57.7943,397618.0
2018-01-09 14:40:00,72.38,72.38,72.36,72.38,333581.0,57.7943,57.7943,57.7784,57.7943,333581.0
2018-01-09 14:50:00,72.38,72.39,72.37,72.38,217404.0,57.7943,57.8023,57.7863,57.7943,217404.0
2018-01-09 15:00:00,72.38,72.38,72.36,72.38,352288.0,57.7943,57.7943,57.7784,57.7943,352288.0
2018-01-09 15:10:00,72.37,72.39,72.36,72.39,567233.0,57.7863,57.8023,57.7784,57.8023,567233.0
2018-01-09 15:20:00,72.39,72.39,72.34,72.34,369834.0,57.8023,57.8023,57.7624,57.7624,369834.0
2018-01-09 15:30:00,72.34,72.41,72.34,72.41,766610.0,57.7624,57.8183,57.7624,57.8183,766610.0
2018-01-09 15:40:00,72.41,72.41,72.36,72.39,873710.0,57.8183,57.8183,57.7784,57.8023,873710.0
2018-01-09 15:50:00,72.38,72.44,72.38,72.42,2969806.0,57.7943,57.8422,57.7943,57.8263,2969806.0
2018-01-10 09:30:00,72.42,72.44,72.33,72.34,656808.0,57.8263,57.8422,57.7544,57.7624,656808.0
2018-01-10 09:40:00,72.35,72.38,72.31,72.34,259987.0,57.7704,57.7943,57.7384,57.7624,259987.0
2018-01-10 09:50:00,72.35,72.35,72.27,72.31,329010.0,57.7704,57.7704,57.7065,57.7384,329010.0
2018-01-10 10:00:00,72.31,72.36,72.28,72.34,279883.0,57.7384,57.7784,57.7145,57.7624,279883.0
2018-01-10 10:10:00,72.34,72.43,72.33,72.42,292760.0,57.7624,57.8342,57.7544,57.8263,292760.0
2018-01-10 10:20:00,72.42,72.43,72.37,72.38,516086.0,57.8263,57.8342,57.7863,57.7943,516086.0
2018-01-10 10:30:00,72.37,72.43,72.36,72.4,960523.0,57.7863,57.8342,57.7784,57.8103,960523.0
2018-01-10 10:40:00,72.4,72.45,72.38,72.38,591038.0,57.8103,57.8502,57.7943,57.7943,591038.0
2018-01-10 10:50:00,72.39,72.42,72.35,72.42,261994.0,57.8023,57.8263,57.7704,57.8263,261994.0
2018-01-10 11:00:00,72.42,72.45,72.4,72.43,188595.0,57.8263,57.8502,57.8103,57.8342,188595.0
2018-01-10 11:10:00,72.43,72.43,72.39,72.4,215736.0,57.8342,57.8342,57.8023,57.8103,215736.0
2018-01-10 11:20:00,72.39,72.41,72.33,72.34,475393.0,57.8023,57.8183,57.7544,57.7624,475393.0
2018-01-10 11:30:00,72.34,72.4,72.33,72.38,772531.0,57.7624,57.8103,57.7544,57.7943,772531.0
2018-01-10 11:40:00,72.39,72.4,72.36,72.36,198115.0,57.8023,57.8103,57.7784,57.7784,198115.0
2018-01-10 11:50:00,72.36,72.4,72.34,72.36,542268.0,57.7784,57.8103,57.7624,57.7784,542268.0
2018-01-10 12:00:00,72.36,72.38,72.33,72.36,374852.0,57.7784,57.7943,57.7544,57.7784,374852.0
2018-01-10 12:10:00,72.37,72.37,72.33,72.37,145796.0,57.7863,57.7863,57.7544,57.7863,145796.0
2018-01-10 12:20:00,72.37,72.4,72.35,72.35,249328.0,57.7863,57.8103,57.7704,57.7704,249328.0
2018-01-10 12:30:00,72.36,72.38,72.35,72.38,208957.0,57.7784,57.7943,57.7704,57.7943,208957.0
2018-01-10 12:40:00,72.37,72.4,72.36,72.38,87082.0,57.7863,57.8103,57.7784,57.7943,87082.0
2018-01-10 12:50:00,72.38,72.4,72.36,72.39,122735.0,57.7943,57.8103,57.7784,57.8023,122735.0
2018-01-10 13:00:00,72.38,72.41,72.38,72.38,168480.0,57.7943,57.8183,57.7943,57.7943,168480.0
2018-01-10 13:10:00,72.39,72.39,72.37,72.38,77605.0,57.8023,57.8023,57.7863,57.7943,77605.0
2018-01-10 13:20:00,72.38,72.38,72.36,72.37,221524.0,57.7943,57.7943,57.7784,57.7863,221524.0
2018-01-10 13:30:00,72.37,72.38,72.34,72.36,180713.0,57.7863,57.7943,57.7624,57.7784,180713.0
2018-01-10 13:40:00,72.36,72.38,72.35,72.37,201861.0,57.7784,57.7943,57.7704,57.7863,201861.0
2018-01-10 13:50:00,72.37,72.4,72.36,72.38,117150.0,57.7863,57.8103,57.7784,57.7943,117150.0
2018-01-10 14:00:00,72.37,72.38,72.3,72.31,221449.0,57.7863,57.7943,57.7304,57.7384,221449.0
2018-01-10 14:10:00,72.31,72.31,72.24,72.25,348213.0,57.7384,57.7384,57.6825,57.6905,348213.0
2018-01-10 14:20:00,72.25,72.27,72.22,72.24,212356.0,57.6905,57.7065,57.6666,57.6825,212356.0
2018-01-10 14:30:00,72.24,72.26,72.22,72.23,342237.0,57.6825,57.6985,57.6666,57.6745,342237.0
2018-01-10 14:40:00,72.23,72.26,72.21,72.25,243439.0,57.6745,57.6985,57.6586,57.6905,243439.0
2018-01-10 14:50:00,72.24,72.29,72.24,72.28,144429.0,57.6825,57.7225,57.6825,57.7145,144429.0
2018-01-10 15:00:00,72.28,72.33,72.27,72.29,532681.0,57.7145,57.7544,57.7065,57.7225,532681.0
2018-01-10 15:10:00,72.29,72.31,72.25,72.27,1099187.0,57.7225,57.7384,57.6905,57.7065,1099187.0
2018-01-10 15:20:00,72.26,72.27,72.24,72.27,150320.0,57.6985,57.7065,57.6825,57.7065,150320.0
2018-01-10 15:30:00,72.26,72.32,72.26,72.3,317303.0,57.6985,57.7464,57.6985,57.7304,317303.0
2018-01-10 15:40:00,72.3,72.31,72.28,72.3,755944.0,57.7304,57.7384,57.7145,57.7304,755944.0
2018-01-10 15:50:00,72.31,72.35,72.27,72.28,2619091.0,57.7384,57.7704,57.7065,57.7145,2619091.0
2018-01-11 09:30:00,72.47,72.53,72.41,72.53,433750.0,57.8662,57.9141,57.8183,57.9141,433750.0
2018-01-11 09:40:00,72.53,72.55,72.5,72.53,405406.0,57.9141,57.9301,57.8901,57.9141,405406.0
2018-01-11 09:50:00,72.53,72.59,72.53,72.58,278594.0,57.9141,57.962,57.9141,57.954,278594.0
2018-01-11 10:00:00,72.58,72.61,72.56,72.59,259245.0,57.954,57.978,57.938,57.962,259245.0
2018-01-11 10:10:00,72.59,72.61,72.56,72.56,495843.0,57.962,57.978,57.938,57.938,495843.0
2018-01-11 10:20:00,72.56,72.57,72.5,72.53,306684.0,57.938,57.946,57.8901,57.9141,306684.0
2018-01-11 10:30:00,72.53,72.56,72.47,72.51,488389.0,57.9141,57.938,57.8662,57.8981,488389.0
2018-01-11 10:40:00,72.51,72.57,72.51,72.53,206799.0,57.8981,57.946,57.8981,57.9141,206799.0
2018-01-11 10:50:00,72.53,72.6,72.53,72.6,282753.0,57.9141,57.97,57.9141,57.97,282753.0
2018-01-11 11:00:00,72.6,72.62,72.58,72.6,209484.0,57.97,57.986,57.954,57.97,209484.0
2018-01-11 11:10:00,72.6,72.61,72.58,72.6,213345.0,57.97,57.978,57.954,57.97,213345.0
2018-01-11 11:20:00,72.6,72.64,72.59,72.6,216747.0,57.97,58.0019,57.962,57.97,216747.0
2018-01-11 11:30:00,72.61,72.61,72.56,72.6,283745.0,57.978,57.978,57.938,57.97,283745.0
2018-01-11 11:40:00,72.6,72.62,72.57,72.59,333648.0,57.97,57.986,57.946,57.962,333648.0
2018-01-11 11:50:00,72.59,72.64,72.57,72.62,216332.0,57.962,58.0019,57.946,57.986,216332.0
2018-01-11 12:00:00,72.62,72.63,72.6,72.61,156835.0,57.986,57.9939,57.97,57.978,156835.0
2018-01-11 12:10:00,72.62,72.65,72.61,72.64,137205.0,57.986,58.0099,57.978,58.0019,137205.0
2018-01-11 12:20:00,72.63,72.68,72.62,72.66,222990.0,57.9939,58.0339,57.986,58.0179,222990.0
2018-01-11 12:30:00,72.67,72.7,72.66,72.69,105870.0,58.0259,58.0498,58.0179,58.0419,105870.0
2018-01-11 12:40:00,72.69,72.69,72.66,72.67,81492.0,58.0419,58.0419,58.0179,58.0259,81492.0
2018-01-11 12:50:00,72.67,72.69,72.65,72.69,65339.0,58.0259,58.0419,58.0099,58.0419,65339.0
2018-01-11 13:00:00,72.69,72.73,72.67,72.67,80928.0,58.0419,58.0738,58.0259,58.0259,80928.0
2018-01-11 13:10:00,72.68,72.69,72.65,72.66,59618.0,58.0339,58.0419,58.0099,58.0179,59618.0
2018-01-11 13:20:00,72.66,72.68,72.63,72.64,88904.0,58.0179,58.0339,57.9939,58.0019,88904.0
2018-01-11 13:30:00,72.64,72.67,72.64,72.66,70868.0,58.0019,58.0259,58.0019,58.0179,70868.0
2018-01-11 13:40:00,72.66,72.67,72.65,72.66,257380.0,58.0179,58.0259,58.0099,58.0179,257380.0
2018-01-11 13:50:00,72.66,72.67,72.65,72.66,159961.0,58.0179,58.0259,58.0099,58.0179,159961.0
2018-01-11 14:00:00,72.67,72.68,72.65,72.67,127532.0,58.0259,58.0339,58.0099,58.0259,127532.0
2018-01-11 14:10:00,72.67,72.68,72.65,72.67,132930.0,58.0259,58.0339,58.0099,58.0259,132930.0
2018-01-11 14:20:00,72.67,72.69,72.66,72.68,159268.0,58.0259,58.0419,58.0179,58.0339,159268.0
2018-01-11 14:30:00,72.69,72.7,72.68,72.69,106388.0,58.0419,58.0498,58.0339,58.0419,106388.0
2018-01-11 14:40:00,72.69,72.69,72.66,72.69,121208.0,58.0419,58.0419,58.0179,58.0419,121208.0
2018-01-11 14:50:00,72.69,72.73,72.68,72.73,232881.0,58.0419,58.0738,58.0339,58.0738,232881.0
2018-01-11 15:00:00,72.73,72.74,72.71,72.73,376435.0,58.0738,58.0818,58.0578,58.0738,376435.0
2018-01-11 15:10:00,72.73,72.74,72.71,72.73,215606.0,58.0738,58.0818,58.0578,58.0738,215606.0
2018-01-11 15:20:00,72.73,72.75,72.71,72.72,323485.0,58.0738,58.0898,58.0578,58.0658,323485.0
2018-01-11 15:30:00,72.73,72.73,72.69,72.72,207054.0,58.0738,58.0738,58.0419,58.0658,207054.0
2018-01-11 15:40:00,72.72,72.72,72.7,72.7,409529.0,58.0658,58.0658,58.0498,58.0498,409529.0
2018-01-11 15:50:00,72.71,72.78,72.7,72.78,2601948.0,58.0578,58.1137,58.0498,58.1137,2601948.0
2018-01-12 09:30:00,73.03,73.06,72.96,73.03,650144.0,58.3133,58.3373,58.2574,58.3133,650144.0
2018-01-12 09:40:00,73.03,73.1,73.02,73.09,524137.0,58.3133,58.3692,58.3054,58.3612,524137.0
2018-01-12 09:50:00,73.09,73.1,73.04,73.08,514317.0,58.3612,58.3692,58.3213,58.3533,514317.0
2018-01-12 10:00:00,73.07,73.14,73.07,73.08,623091.0,58.3453,58.4012,58.3453,58.3533,623091.0
2018-01-12 10:10:00,73.08,73.13,73.07,73.13,464913.0,58.3533,58.3932,58.3453,58.3932,464913.0
2018-01-12 10:20:00,73.13,73.16,73.11,73.16,401828.0,58.3932,58.4171,58.3772,58.4171,401828.0
2018-01-12 10:30:00,73.17,73.23,73.16,73.22,324578.0,58.4251,58.473,58.4171,58.465,324578.0
2018-01-12 10:40:00,73.22,73.26,73.21,73.25,542337.0,58.465,58.497,58.4571,58.489,542337.0
2018-01-12 10:50:00,73.25,73.34,73.25,73.3,1315007.0,58.489,58.5609,58.489,58.5289,1315007.0
2018-01-12 11:00:00,73.3,73.3,73.19,73.19,508717.0,58.5289,58.5289,58.4411,58.4411,508717.0
2018-01-12 11:10:00,73.2,73.22,73.18,73.19,228682.0,58.4491,58.465,58.4331,58.4411,228682.0
2018-01-12 11:20:00,73.19,73.3,73.17,73.28,554301.0,58.4411,58.5289,58.4251,58.513,554301.0
2018-01-12 11:30:00,73.28,73.29,73.21,73.26,767674.0,58.513,58.5209,58.4571,58.497,767674.0
2018-01-12 11:40:00,73.26,73.28,73.24,73.26,707125.0,58.497,58.513,58.481,58.497,707125.0
2018-01-12 11:50:00,73.26,73.3,73.25,73.25,646271.0,58.497,58.5289,58.489,58.489,646271.0
2018-01-12 12:00:00,73.25,73.28,73.24,73.25,705624.0,58.489,58.513,58.481,58.489,705624.0
2018-01-12 12:10:00,73.26,73.27,73.25,73.26,437302.0,58.497,58.505,58.489,58.497,437302.0
2018-01-12 12:20:00,73.26,73.27,73.22,73.22,718316.0,58.497,58.505,58.465,58.465,718316.0
2018-01-12 12:30:00,73.23,73.24,73.21,73.22,206192.0,58.473,58.481,58.4571,58.465,206192.0
2018-01-12 12:40:00,73.22,73.23,73.21,73.23,117884.0,58.465,58.473,58.4571,58.473,117884.0
2018-01-12 12:50:00,73.23,73.26,73.22,73.26,167230.0,58.473,58.497,58.465,58.497,167230.0
2018-01-12 13:00:00,73.26,73.28,73.24,73.25,105643.0,58.497,58.513,58.481,58.489,105643.0
2018-01-12 13:10:00,73.25,73.27,73.23,73.26,156874.0,58.489,58.505,58.473,58.497,156874.0
2018-01-12 13:20:00,73.25,73.28,73.25,73.27,79903.0,58.489,58.513,58.489,58.505,79903.0
2018-01-12 13:30:00,73.27,73.33,73.26,73.31,214082.0,58.505,58.5529,58.497,58.5369,214082.0
2018-01-12 13:40:00,73.31,73.37,73.31,73.37,135281.0,58.5369,58.5848,58.5369,58.5848,135281.0
2018-01-12 13:50:00,73.37,73.4,73.36,73.38,150970.0,58.5848,58.6088,58.5768,58.5928,150970.0
2018-01-12 14:00:00,73.39,73.41,73.36,73.39,125274.0,58.6008,58.6168,58.5768,58.6008,125274.0
2018-01-12 14:10:00,73.39,73.43,73.38,73.41,81803.0,58.6008,58.6327,58.5928,58.6168,81803.0
2018-01-12 14:20:00,73.41,73.44,73.4,73.44,101953.0,58.6168,58.6407,58.6088,58.6407,101953.0
2018-01-12 14:30:00,73.44,73.48,73.42,73.42,339562.0,58.6407,58.6727,58.6247,58.6247,339562.0
2018-01-12 14:40:00,73.42,73.45,73.4,73.45,193079.0,58.6247,58.6487,58.6088,58.6487,193079.0
2018-01-12 14:50:00,73.44,73.46,73.42,73.44,100151.0,58.6407,58.6567,58.6247,58.6407,100151.0
2018-01-12 15:00:00,73.45,73.46,73.41,73.42,175575.0,58.6487,58.6567,58.6168,58.6247,175575.0
2018-01-12 15:10:00,73.42,73.42,73.36,73.37,379661.0,58.6247,58.6247,58.5768,58.5848,379661.0
2018-01-12 15:20:00,73.37,73.41,73.36,73.4,579814.0,58.5848,58.6168,58.5768,58.6088,579814.0
2018-01-12 15:30:00,73.4,73.43,73.39,73.42,279665.0,58.6088,58.6327,58.6008,58.6247,279665.0
2018-01-12 15:40:00,73.42,73.45,73.4,73.44,652663.0,58.6247,58.6487,58.6088,58.6407,652663.0
2018-01-12 15:50:00,73.45,73.51,73.44,73.5,3108852.0,58.6487,58.6966,58.6407,58.6886,3108852.0
2018-01-16 09:30:00,73.71,73.78,73.7,73.78,1049426.0,58.8563,58.9122,58.8483,58.9122,1049426.0
2018-01-16 09:40:00,73.78,73.82,73.77,73.81,810702.0,58.9122,58.9441,58.9042,58.9362,810702.0
2018-01-16 09:50:00,73.81,73.82,73.77,73.79,494791.0,58.9362,58.9441,58.9042,58.9202,494791.0
2018-01-16 10:00:00,73.78,73.81,73.74,73.8,387926.0,58.9122,58.9362,58.8803,58.9282,387926.0
2018-01-16 10:10:00,73.8,73.84,73.78,73.83,317551.0,58.9282,58.9601,58.9122,58.9521,317551.0
2018-01-16 10:20:00,73.83,73.84,73.76,73.78,372637.0,58.9521,58.9601,58.8962,58.9122,372637.0
2018-01-16 10:30:00,73.79,73.79,73.67,73.71,546319.0,58.9202,58.9202,58.8244,58.8563,546319.0
2018-01-16 10:40:00,73.71,73.76,73.69,73.73,363816.0,58.8563,58.8962,58.8403,58.8723,363816.0
2018-01-16 10:50:00,73.73,73.74,73.67,73.7,295086.0,58.8723,58.8803,58.8244,58.8483,295086.0
2018-01-16 11:00:00,73.71,73.72,73.64,73.66,580110.0,58.8563,58.8643,58.8004,58.8164,580110.0
2018-01-16 11:10:00,73.65,73.69,73.61,73.68,257211.0,58.8084,58.8403,58.7765,58.8324,257211.0
2018-01-16 11:20:00,73.68,73.69,73.61,73.65,307386.0,58.8324,58.8403,58.7765,58.8084,307386.0
2018-01-16 11:30:00,73.64,73.71,73.64,73.67,270809.0,58.8004,58.8563,58.8004,58.8244,270809.0
2018-01-16 11:40:00,73.67,73.69,73.6,73.63,859593.0,58.8244,58.8403,58.7685,58.7924,859593.0
2018-01-16 11:50:00,73.63,73.64,73.56,73.62,466231.0,58.7924,58.8004,58.7365,58.7844,466231.0
2018-01-16 12:00:00,73.64,73.66,73.62,73.66,307800.0,58.8004,58.8164,58.7844,58.8164,307800.0
2018-01-16 12:10:00,73.66,73.69,73.66,73.67,376582.0,58.8164,58.8403,58.8164,58.8244,376582.0
2018-01-16 12:20:00,73.66,73.67,73.63,73.64,270041.0,58.8164,58.8244,58.7924,58.8004,270041.0
2018-01-16 12:30:00,73.65,73.66,73.63,73.66,226156.0,58.8084,58.8164,58.7924,58.8164,226156.0
2018-01-16 12:40:00,73.66,73.66,73.6,73.64,427039.0,58.8164,58.8164,58.7685,58.8004,427039.0
2018-01-16 12:50:00,73.63,73.64,73.59,73.6,298658.0,58.7924,58.8004,58.7605,58.7685,298658.0
2018-01-16 13:00:00,73.6,73.62,73.58,73.61,462196.0,58.7685,58.7844,58.7525,58.7765,462196.0
2018-01-16 13:10:00,73.61,73.65,73.61,73.62,270268.0,58.7765,58.8084,58.7765,58.7844,270268.0
2018-01-16 13:20:00,73.63,73.64,73.58,73.64,168619.0,58.7924,58.8004,58.7525,58.8004,168619.0
2018-01-16 13:30:00,73.64,73.65,73.59,73.62,205790.0,58.8004,58.8084,58.7605,58.7844,205790.0
2018-01-16 13:40:00,73.61,73.63,73.59,73.59,205576.0,58.7765,58.7924,58.7605,58.7605,205576.0
2018-01-16 13:50:00,73.59,73.6,73.55,73.57,428289.0,58.7605,58.7685,58.7285,58.7445,428289.0
2018-01-16 14:00:00,73.57,73.59,73.52,73.52,885192.0,58.7445,58.7605,58.7046,58.7046,885192.0
2018-01-16 14:10:00,73.53,73.56,73.47,73.5,756360.0,58.7126,58.7365,58.6647,58.6886,756360.0
2018-01-16 14:20:00,73.49,73.52,73.45,73.48,533911.0,58.6806,58.7046,58.6487,58.6727,533911.0
2018-01-16 14:30:00,73.48,73.53,73.46,73.46,410169.0,58.6727,58.7126,58.6567,58.6567,410169.0
2018-01-16 14:40:00,73.45,73.48,73.34,73.4,1760306.0,58.6487,58.6727,58.5609,58.6088,1760306.0
2018-01-16 14:50:00,73.4,73.44,73.39,73.42,595376.0,58.6088,58.6407,58.6008,58.6247,595376.0
2018-01-16 15:00:00,73.42,73.54,73.42,73.53,538581.0,58.6247,58.7206,58.6247,58.7126,538581.0
2018-01-16 15:10:00,73.53,73.54,73.46,73.51,510780.0,58.7126,58.7206,58.6567,58.6966,510780.0
2018-01-16 15:20:00,73.51,73.56,73.49,73.55,301260.0,58.6966,58.7365,58.6806,58.7285,301260.0
2018-01-16 15:30:00,73.54,73.56,73.5,73.51,286168.0,58.7206,58.7365,58.6886,58.6966,286168.0
2018-01-16 15:40:00,73.51,73.51,73.45,73.47,500473.0,58.6966,58.6966,58.6487,58.6647,500473.0
2018-01-16 15:50:00,73.48,73.48,73.41,73.44,2484824.0,58.6727,58.6727,58.6168,58.6407,2484824.0
2018-01-17 09:30:00,73.63,73.65,73.57,73.61,639232.0,58.7924,58.8084,58.7445,58.7765,639232.0
2018-01-17 09:40:00,73.6,73.62,73.5,73.52,399216.0,58.7685,58.7844,58.6886,58.7046,399216.0
2018-01-17 09:50:00,73.52,73.57,73.46,73.5,717680.0,58.7046,58.7445,58.6567,58.6886,717680.0
2018-01-17 10:00:00,73.5,73.61,73.48,73.61,656291.0,58.6886,58.7765,58.6727,58.7765,656291.0
2018-01-17 10:10:00,73.61,73.65,73.58,73.61,398219.0,58.7765,58.8084,58.7525,58.7765,398219.0
2018-01-17 10:20:00,73.61,73.63,73.54,73.57,316035.0,58.7765,58.7924,58.7206,58.7445,316035.0
2018-01-17 10:30:00,73.58,73.63,73.57,73.61,174659.0,58.7525,58.7924,58.7445,58.7765,174659.0
2018-01-17 10:40:00,73.61,73.63,73.57,73.62,270738.0,58.7765,58.7924,58.7445,58.7844,270738.0
2018-01-17 10:50:00,73.62,73.65,73.58,73.64,153037.0,58.7844,58.8084,58.7525,58.8004,153037.0
2018-01-17 11:00:00,73.64,73.66,73.57,73.66,281502.0,58.8004,58.8164,58.7445,58.8164,281502.0
2018-01-17 11:10:00,73.66,73.72,73.66,73.72,635271.0,58.8164,58.8643,58.8164,58.8643,635271.0
2018-01-17 11:20:00,73.72,73.72,73.62,73.65,380538.0,58.8643,58.8643,58.7844,58.8084,380538.0
2018-01-17 11:30:00,73.65,73.69,73.63,73.65,360378.0,58.8084,58.8403,58.7924,58.8084,360378.0
2018-01-17 11:40:00,73.65,73.69,73.64,73.68,263286.0,58.8084,58.8403,58.8004,58.8324,263286.0
2018-01-17 11:50:00,73.69,73.71,73.66,73.69,861855.0,58.8403,58.8563,58.8164,58.8403,861855.0
2018-01-17 12:00:00,73.69,73.75,73.68,73.75,463751.0,58.8403,58.8882,58.8324,58.8882,463751.0
2018-01-17 12:10:00,73.74,73.75,73.71,73.75,147416.0,58.8803,58.8882,58.8563,58.8882,147416.0
2018-01-17 12:20:00,73.75,73.79,73.73,73.78,306750.0,58.8882,58.9202,58.8723,58.9122,306750.0
2018-01-17 12:30:00,73.78,73.8,73.75,73.8,245005.0,58.9122,58.9282,58.8882,58.9282,245005.0
2018-01-17 12:40:00,73.8,73.82,73.78,73.81,272906.0,58.9282,58.9441,58.9122,58.9362,272906.0
2018-01-17 12:50:00,73.82,73.88,73.81,73.88,356844.0,58.9441,58.992,58.9362,58.992,356844.0
2018-01-17 13:00:00,73.88,73.92,73.87,73.89,125623.0,58.992,59.024,58.9841,59.0,125623.0
2018-01-17 13:10:00,73.89,73.94,73.88,73.92,253445.0,59.0,59.04,58.992,59.024,253445.0
2018-01-17 13:20:00,73.93,73.96,73.92,73.95,152002.0,59.032,59.0559,59.024,59.0479,152002.0
2018-01-17 13:30:00,73.95,74.03,73.95,74.03,333000.0,59.0479,59.1118,59.0479,59.1118,333000.0
2018-01-17 13:40:00,74.02,74.05,74.01,74.03,470948.0,59.1038,59.1278,59.0959,59.1118,470948.0
2018-01-17 13:50:00,74.03,74.08,74.02,74.03,596937.0,59.1118,59.1517,59.1038,59.1118,596937.0
2018-01-17 14:00:00,74.03,74.06,74.01,74.03,740993.0,59.1118,59.1358,59.0959,59.1118,740993.0
2018-01-17 14:10:00,74.04,74.08,74.03,74.06,178212.0,59.1198,59.1517,59.1118,59.1358,178212.0
2018-01-17 14:20:00,74.06,74.08,74.03,74.04,295364.0,59.1358,59.1517,59.1118,59.1198,295364.0
2018-01-17 14:30:00,74.03,74.06,74.03,74.04,158124.0,59.1118,59.1358,59.1118,59.1198,158124.0
2018-01-17 14:40:00,74.05,74.08,74.02,74.07,218635.0,59.1278,59.1517,59.1038,59.1438,218635.0
2018-01-17 14:50:00,74.07,74.08,73.98,74.0,267989.0,59.1438,59.1517,59.0719,59.0879,267989.0
2018-01-17 15:00:00,74.0,74.04,73.97,74.0,385942.0,59.0879,59.1198,59.0639,59.0879,385942.0
2018-01-17 15:10:00,74.0,74.01,73.95,73.95,265930.0,59.0879,59.0959,59.0479,59.0479,265930.0
2018-01-17 15:20:00,73.95,73.96,73.88,73.89,478776.0,59.0479,59.0559,58.992,59.0,478776.0
2018-01-17 15:30:00,73.89,73.92,73.88,73.9,828459.0,59.0,59.024,58.992,59.008,828459.0
2018-01-17 15:40:00,73.9,73.92,73.87,73.9,582149.0,59.008,59.024,58.9841,59.008,582149.0
2018-01-17 15:50:00,73.9,73.9,73.79,73.83,3617703.0,59.008,59.008,58.9202,58.9521,3617703.0
2018-01-18 09:30:00,73.61,73.68,73.6,73.64,887243.0,58.7765,58.8324,58.7685,58.8004,887243.0
2018-01-18 09:40:00,73.65,73.7,73.62,73.68,364633.0,58.8084,58.8483,58.7844,58.8324,364633.0
2018-01-18 09:50:00,73.68,73.7,73.66,73.67,471771.0,58.8324,58.8483,58.8164,58.8244,471771.0
2018-01-18 10:00:00,73.67,73.69,73.6,73.61,333087.0,58.8244,58.8403,58.7685,58.7765,333087.0
2018-01-18 10:10:00,73.6,73.61,73.54,73.57,302613.0,58.7685,58.7765,58.7206,58.7445,302613.0
2018-01-18 10:20:00,73.58,73.59,73.51,73.56,347446.0,58.7525,58.7605,58.6966,58.7365,347446.0
2018-01-18 10:30:00,73.56,73.58,73.52,73.54,223809.0,58.7365,58.7525,58.7046,58.7206,223809.0
2018-01-18 10:40:00,73.54,73.54,73.49,73.52,240344.0,58.7206,58.7206,58.6806,58.7046,240344.0
2018-01-18 10:50:00,73.52,73.58,73.49,73.55,201926.0,58.7046,58.7525,58.6806,58.7285,201926.0
2018-01-18 11:00:00,73.55,73.61,73.53,73.58,550224.0,58.7285,58.7765,58.7126,58.7525,550224.0
2018-01-18 11:10:00,73.57,73.63,73.55,73.63,150579.0,58.7445,58.7924,58.7285,58.7924,150579.0
2018-01-18 11:20:00,73.64,73.66,73.6,73.65,653097.0,58.8004,58.8164,58.7685,58.8084,653097.0
2018-01-18 11:30:00,73.64,73.68,73.62,73.63,362830.0,58.8004,58.8324,58.7844,58.7924,362830.0
2018-01-18 11:40:00,73.62,73.63,73.56,73.6,376930.0,58.7844,58.7924,58.7365,58.7685,376930.0
2018-01-18 11:50:00,73.59,73.64,73.59,73.62,234521.0,58.7605,58.8004,58.7605,58.7844,234521.0
2018-01-18 12:00:00,73.63,73.68,73.6,73.68,74580.0,58.7924,58.8324,58.7685,58.8324,74580.0
2018-01-18 12:10:00,73.67,73.74,73.67,73.71,175763.0,58.8244,58.8803,58.8244,58.8563,175763.0
2018-01-18 12:20:00,73.71,73.74,73.7,73.73,76059.0,58.8563,58.8803,58.8483,58.8723,76059.0
2018-01-18 12:30:00,73.73,73.75,73.7,73.72,351301.0,58.8723,58.8882,58.8483,58.8643,351301.0
2018-01-18 12:40:00,73.71,73.71,73.66,73.69,200473.0,58.8563,58.8563,58.8164,58.8403,200473.0
2018-01-18 12:50:00,73.69,73.7,73.66,73.67,193765.0,58.8403,58.8483,58.8164,58.8244,193765.0
2018-01-18 13:00:00,73.68,73.7,73.64,73.68,106281.0,58.8324,58.8483,58.8004,58.8324,106281.0
2018-01-18 13:10:00,73.69,73.7,73.64,73.65,59254.0,58.8403,58.8483,58.8004,58.8084,59254.0
2018-01-18 13:20:00,73.65,73.67,73.64,73.66,76517.0,58.8084,58.8244,58.8004,58.8164,76517.0
2018-01-18 13:30:00,73.66,73.67,73.64,73.67,72573.0,58.8164,58.8244,58.8004,58.8244,72573.0
2018-01-18 13:40:00,73.67,73.71,73.67,73.7,167302.0,58.8244,58.8563,58.8244,58.8483,167302.0
2018-01-18 13:50:00,73.69,73.72,73.66,73.69,245746.0,58.8403,58.8643,58.8164,58.8403,245746.0
2018-01-18 14:00:00,73.7,73.74,73.7,73.74,214055.0,58.8483,58.8803,58.8483,58.8803,214055.0
2018-01-18 14:10:00,73.74,73.77,73.73,73.74,231109.0,58.8803,58.9042,58.8723,58.8803,231109.0
2018-01-18 14:20:00,73.75,73.78,73.74,73.78,134940.0,58.8882,58.9122,58.8803,58.9122,134940.0
2018-01-18 14:30:00,73.78,73.8,73.75,73.76,166069.0,58.9122,58.9282,58.8882,58.8962,166069.0
2018-01-18 14:40:00,73.76,73.77,73.74,73.75,194203.0,58.8962,58.9042,58.8803,58.8882,194203.0
2018-01-18 14:50:00,73.75,73.79,73.74,73.78,180202.0,58.8882,58.9202,58.8803,58.9122,180202.0
2018-01-18 15:00:00,73.77,73.79,73.76,73.78,273821.0,58.9042,58.9202,58.8962,58.9122,273821.0
2018-01-18 15:10:00,73.79,73.8,73.76,73.76,431680.0,58.9202,58.9282,58.8962,58.8962,431680.0
2018-01-18 15:20:00,73.76,73.76,73.68,73.68,416285.0,58.8962,58.8962,58.8324,58.8324,416285.0
2018-01-18 15:30:00,73.69,73.69,73.62,73.65,623733.0,58.8403,58.8403,58.7844,58.8084,623733.0
2018-01-18 15:40:00,73.65,73.69,73.64,73.67,371049.0,58.8084,58.8403,58.8004,58.8244,371049.0
2018-01-18 15:50:00,73.68,73.73,73.66,73.73,1831291.0,58.8324,58.8723,58.8164,58.8723,1831291.0
2018-01-19 09:30:00,74.09,74.13,74.07,74.12,692445.0,59.1597,59.1917,59.1438,59.1837,692445.0
2018-01-19 09:40:00,74.11,74.13,74.09,74.1,253854.0,59.1757,59.1917,59.1597,59.1677,253854.0
2018-01-19 09:50:00,74.1,74.13,74.06,74.13,228587.0,59.1677,59.1917,59.1358,59.1917,228587.0
2018-01-19 10:00:00,74.12,74.14,74.03,74.05,360946.0,59.1837,59.1997,59.1118,59.1278,360946.0
2018-01-19 10:10:00,74.05,74.08,74.0,74.03,349542.0,59.1278,59.1517,59.0879,59.1118,349542.0
2018-01-19 10:20:00,74.03,74.09,73.99,74.07,460987.0,59.1118,59.1597,59.0799,59.1438,460987.0
2018-01-19 10:30:00,74.07,74.09,74.04,74.06,428311.0,59.1438,59.1597,59.1198,59.1358,428311.0
2018-01-19 10:40:00,74.06,74.07,73.95,73.97,327415.0,59.1358,59.1438,59.0479,59.0639,327415.0
2018-01-19 10:50:00,73.96,73.96,73.9,73.92,239222.0,59.0559,59.0559,59.008,59.024,239222.0
2018-01-19 11:00:00,73.92,73.94,73.86,73.91,134689.0,59.024,59.04,58.9761,59.016,134689.0
2018-01-19 11:10:00,73.91,73.96,73.9,73.96,105338.0,59.016,59.0559,59.008,59.0559,105338.0
2018-01-19 11:20:00,73.97,73.99,73.93,73.98,330941.0,59.0639,59.0799,59.032,59.0719,330941.0
2018-01-19 11:30:00,73.97,73.99,73.93,73.94,627071.0,59.0639,59.0799,59.032,59.04,627071.0
2018-01-19 11:40:00,73.94,73.96,73.93,73.95,188214.0,59.04,59.0559,59.032,59.0479,188214.0
2018-01-19 11:50:00,73.94,73.95,73.88,73.91,208082.0,59.04,59.0479,58.992,59.016,208082.0
2018-01-19 12:00:00,73.91,73.96,73.91,73.95,175976.0,59.016,59.0559,59.016,59.0479,175976.0
2018-01-19 12:10:00,73.95,73.97,73.94,73.95,224670.0,59.0479,59.0639,59.04,59.0479,224670.0
2018-01-19 12:20:00,73.96,73.98,73.94,73.96,87612.0,59.0559,59.0719,59.04,59.0559,87612.0
2018-01-19 12:30:00,73.95,74.0,73.95,74.0,211381.0,59.0479,59.0879,59.0479,59.0879,211381.0
2018-01-19 12:40:00,73.99,74.03,73.97,74.02,466046.0,59.0799,59.1118,59.0639,59.1038,466046.0
2018-01-19 12:50:00,74.02,74.03,73.99,74.01,261075.0,59.1038,59.1118,59.0799,59.0959,261075.0
2018-01-19 13:00:00,74.01,74.02,73.96,73.98,289736.0,59.0959,59.1038,59.0559,59.0719,289736.0
2018-01-19 13:10:00,73.98,74.0,73.97,73.99,88263.0,59.0719,59.0879,59.0639,59.0799,88263.0
2018-01-19 13:20:00,74.0,74.0,73.98,74.0,187017.0,59.0879,59.0879,59.0719,59.0879,187017.0
2018-01-19 13:30:00,74.0,74.0,73.95,73.95,190547.0,59.0879,59.0879,59.0479,59.0479,190547.0
2018-01-19 13:40:00,73.95,73.98,73.94,73.95,104134.0,59.0479,59.0719,59.04,59.0479,104134.0
2018-01-19 13:50:00,73.95,74.02,73.94,74.01,94998.0,59.0479,59.1038,59.04,59.0959,94998.0
2018-01-19 14:00:00,74.01,74.04,74.0,74.03,130471.0,59.0959,59.1198,59.0879,59.1118,130471.0
2018-01-19 14:10:00,74.03,74.07,74.02,74.07,167582.0,59.1118,59.1438,59.1038,59.1438,167582.0
2018-01-19 14:20:00,74.07,74.09,74.05,74.08,372331.0,59.1438,59.1597,59.1278,59.1517,372331.0
2018-01-19 14:30:00,74.08,74.12,74.07,74.09,433704.0,59.1517,59.1837,59.1438,59.1597,433704.0
2018-01-19 14:40:00,74.09,74.11,74.08,74.11,385474.0,59.1597,59.1757,59.1517,59.1757,385474.0
2018-01-19 14:50:00,74.11,74.12,74.08,74.09,322532.0,59.1757,59.1837,59.1517,59.1597,322532.0
2018-01-19 15:00:00,74.09,74.09,74.06,74.06,414098.0,59.1597,59.1597,59.1358,59.1358,414098.0
2018-01-19 15:10:00,74.06,74.1,74.06,74.08,163459.0,59.1358,59.1677,59.1358,59.1517,163459.0
2018-01-19 15:20:00,74.08,74.11,74.07,74.11,426327.0,59.1517,59.1757,59.1438,59.1757,426327.0
2018-01-19 15:30:00,74.11,74.12,74.07,74.08,263352.0,59.1757,59.1837,59.1438,59.1517,263352.0
2018-01-19 15:40:00,74.08,74.09,74.04,74.06,661496.0,59.1517,59.1597,59.1198,59.1358,661496.0
2018-01-19 15:50:00,74.06,74.13,74.05,74.13,2413015.0,59.1358,59.1917,59.1278,59.1917,2413015.0
2018-01-22 09:30:00,74.19,74.2,74.16,74.17,510205.0,59.2396,59.2476,59.2156,59.2236,510205.0
2018-01-22 09:40:00,74.16,74.21,74.15,74.19,367532.0,59.2156,59.2555,59.2076,59.2396,367532.0
2018-01-22 09:50:00,74.2,74.21,74.15,74.2,312026.0,59.2476,59.2555,59.2076,59.2476,312026.0
2018-01-22 10:00:00,74.2,74.24,74.18,74.24,329594.0,59.2476,59.2795,59.2316,59.2795,329594.0
2018-01-22 10:10:00,74.24,74.29,74.22,74.29,330928.0,59.2795,59.3194,59.2635,59.3194,330928.0
2018-01-22 10:20:00,74.29,74.3,74.24,74.28,155927.0,59.3194,59.3274,59.2795,59.3114,155927.0
2018-01-22 10:30:00,74.28,74.3,74.25,74.27,453933.0,59.3114,59.3274,59.2875,59.3035,453933.0
2018-01-22 10:40:00,74.27,74.31,74.26,74.31,267298.0,59.3035,59.3354,59.2955,59.3354,267298.0
2018-01-22 10:50:00,74.31,74.31,74.2,74.2,236078.0,59.3354,59.3354,59.2476,59.2476,236078.0
2018-01-22 11:00:00,74.2,74.23,74.18,74.2,210687.0,59.2476,59.2715,59.2316,59.2476,210687.0
2018-01-22 11:10:00,74.21,74.26,74.19,74.26,217577.0,59.2555,59.2955,59.2396,59.2955,217577.0
2018-01-22 11:20:00,74.26,74.28,74.22,74.25,417737.0,59.2955,59.3114,59.2635,59.2875,417737.0
2018-01-22 11:30:00,74.25,74.31,74.24,74.31,363644.0,59.2875,59.3354,59.2795,59.3354,363644.0
2018-01-22 11:40:00,74.31,74.31,74.23,74.25,192842.0,59.3354,59.3354,59.2715,59.2875,192842.0
2018-01-22 11:50:00,74.25,74.25,74.19,74.23,218300.0,59.2875,59.2875,59.2396,59.2715,218300.0
2018-01-22 12:00:00,74.23,74.24,74.19,74.21,212405.0,59.2715,59.2795,59.2396,59.2555,212405.0
2018-01-22 12:10:00,74.2,74.25,74.2,74.23,90285.0,59.2476,59.2875,59.2476,59.2715,90285.0
2018-01-22 12:20:00,74.24,74.29,74.21,74.28,221014.0,59.2795,59.3194,59.2555,59.3114,221014.0
2018-01-22 12:30:00,74.28,74.32,74.27,74.31,153904.0,59.3114,59.3434,59.3035,59.3354,153904.0
2018-01-22 12:40:00,74.3,74.34,74.3,74.34,428904.0,59.3274,59.3594,59.3274,59.3594,428904.0
2018-01-22 12:50:00,74.34,74.36,74.31,74.32,335588.0,59.3594,59.3753,59.3354,59.3434,335588.0
2018-01-22 13:00:00,74.32,74.33,74.3,74.31,167183.0,59.3434,59.3514,59.3274,59.3354,167183.0
2018-01-22 13:10:00,74.31,74.37,74.31,74.36,265245.0,59.3354,59.3833,59.3354,59.3753,265245.0
2018-01-22 13:20:00,74.36,74.37,74.34,74.34,91719.0,59.3753,59.3833,59.3594,59.3594,91719.0
2018-01-22 13:30:00,74.34,74.36,74.33,74.36,116895.0,59.3594,59.3753,59.3514,59.3753,116895.0
2018-01-22 13:40:00,74.36,74.4,74.35,74.39,138626.0,59.3753,59.4073,59.3673,59.3993,138626.0
2018-01-22 13:50:00,74.39,74.4,74.36,74.4,171966.0,59.3993,59.4073,59.3753,59.4073,171966.0
2018-01-22 14:00:00,74.39,74.41,74.37,74.39,242566.0,59.3993,59.4152,59.3833,59.3993,242566.0
2018-01-22 14:10:00,74.39,74.4,74.37,74.38,236412.0,59.3993,59.4073,59.3833,59.3913,236412.0
2018-01-22 14:20:00,74.38,74.38,74.34,74.37,326540.0,59.3913,59.3913,59.3594,59.3833,326540.0
2018-01-22 14:30:00,74.37,74.39,74.36,74.39,191029.0,59.3833,59.3993,59.3753,59.3993,191029.0
2018-01-22 14:40:00,74.39,74.43,74.38,74.43,188711.0,59.3993,59.4312,59.3913,59.4312,188711.0
2018-01-22 14:50:00,74.43,74.43,74.4,74.41,158077.0,59.4312,59.4312,59.4073,59.4152,158077.0
2018-01-22 15:00:00,74.41,74.43,74.4,74.41,134686.0,59.4152,59.4312,59.4073,59.4152,134686.0
2018-01-22 15:10:00,74.42,74.44,74.41,74.44,142781.0,59.4232,59.4392,59.4152,59.4392,142781.0
2018-01-22 15:20:00,74.44,74.46,74.43,74.45,197426.0,59.4392,59.4552,59.4312,59.4472,197426.0
2018-01-22 15:30:00,74.45,74.49,74.45,74.48,300578.0,59.4472,59.4791,59.4472,59.4711,300578.0
2018-01-22 15:40:00,74.48,74.53,74.47,74.53,340515.0,59.4711,59.5111,59.4632,59.5111,340515.0
2018-01-22 15:50:00,74.53,74.54,74.49,74.53,3388110.0,59.5111,59.519,59.4791,59.5111,3388110.0
2018-01-23 09:30:00,74.6,74.61,74.54,74.56,543469.0,59.567,59.5749,59.519,59.535,543469.0
2018-01-23 09:40:00,74.56,74.6,74.54,74.58,399375.0,59.535,59.567,59.519,59.551,399375.0
2018-01-23 09:50:00,74.58,74.59,74.51,74.54,683991.0,59.551,59.559,59.4951,59.519,683991.0
2018-01-23 10:00:00,74.54,74.6,74.52,74.59,455794.0,59.519,59.567,59.5031,59.559,455794.0
2018-01-23 10:10:00,74.59,74.67,74.59,74.64,615734.0,59.559,59.6229,59.559,59.5989,615734.0
2018-01-23 10:20:00,74.64,74.72,74.61,74.71,534691.0,59.5989,59.6628,59.5749,59.6548,534691.0
2018-01-23 10:30:00,74.71,74.74,74.68,74.73,541457.0,59.6548,59.6787,59.6308,59.6708,541457.0
2018-01-23 10:40:00,74.74,74.78,74.73,74.75,581806.0,59.6787,59.7107,59.6708,59.6867,581806.0
2018-01-23 10:50:00,74.75,74.8,74.74,74.78,487032.0,59.6867,59.7267,59.6787,59.7107,487032.0
2018-01-23 11:00:00,74.79,74.8,74.72,74.73,194949.0,59.7187,59.7267,59.6628,59.6708,194949.0
2018-01-23 11:10:00,74.73,74.73,74.64,74.66,147509.0,59.6708,59.6708,59.5989,59.6149,147509.0
2018-01-23 11:20:00,74.66,74.69,74.61,74.63,405086.0,59.6149,59.6388,59.5749,59.5909,405086.0
2018-01-23 11:30:00,74.63,74.64,74.6,74.62,588112.0,59.5909,59.5989,59.567,59.5829,588112.0
2018-01-23 11:40:00,74.61,74.64,74.57,74.58,289789.0,59.5749,59.5989,59.543,59.551,289789.0
2018-01-23 11:50:00,74.57,74.59,74.54,74.55,191887.0,59.543,59.559,59.519,59.527,191887.0
2018-01-23 12:00:00,74.55,74.59,74.53,74.56,424990.0,59.527,59.559,59.5111,59.535,424990.0
2018-01-23 12:10:00,74.56,74.59,74.55,74.59,103409.0,59.535,59.559,59.527,59.559,103409.0
2018-01-23 12:20:00,74.59,74.61,74.58,74.59,203557.0,59.559,59.5749,59.551,59.559,203557.0
2018-01-23 12:30:00,74.58,74.62,74.58,74.59,107139.0,59.551,59.5829,59.551,59.559,107139.0
2018-01-23 12:40:00,74.6,74.6,74.55,74.57,151560.0,59.567,59.567,59.527,59.543,151560.0
2018-01-23 12:50:00,74.57,74.59,74.54,74.59,99980.0,59.543,59.559,59.519,59.559,99980.0
2018-01-23 13:00:00,74.58,74.61,74.57,74.59,194697.0,59.551,59.5749,59.543,59.559,194697.0
2018-01-23 13:10:00,74.59,74.61,74.58,74.59,96661.0,59.559,59.5749,59.551,59.559,96661.0
2018-01-23 13:20:00,74.58,74.61,74.57,74.61,123855.0,59.551,59.5749,59.543,59.5749,123855.0
2018-01-23 13:30:00,74.61,74.63,74.6,74.61,133632.0,59.5749,59.5909,59.567,59.5749,133632.0
2018-01-23 13:40:00,74.61,74.69,74.61,74.67,252831.0,59.5749,59.6388,59.5749,59.6229,252831.0
2018-01-23 13:50:00,74.68,74.69,74.66,74.67,146080.0,59.6308,59.6388,59.6149,59.6229,146080.0
2018-01-23 14:00:00,74.67,74.67,74.64,74.66,169710.0,59.6229,59.6229,59.5989,59.6149,169710.0
2018-01-23 14:10:00,74.66,74.66,74.59,74.6,170079.0,59.6149,59.6149,59.559,59.567,170079.0
2018-01-23 14:20:00,74.6,74.63,74.58,74.62,298335.0,59.567,59.5909,59.551,59.5829,298335.0
2018-01-23 14:30:00,74.62,74.66,74.62,74.66,136150.0,59.5829,59.6149,59.5829,59.6149,136150.0
2018-01-23 14:40:00,74.65,74.72,74.65,74.7,251669.0,59.6069,59.6628,59.6069,59.6468,251669.0
2018-01-23 14:50:00,74.7,74.72,74.68,74.71,317628.0,59.6468,59.6628,59.6308,59.6548,317628.0
2018-01-23 15:00:00,74.71,74.71,74.67,74.68,162482.0,59.6548,59.6548,59.6229,59.6308,162482.0
2018-01-23 15:10:00,74.69,74.71,74.65,74.66,197184.0,59.6388,59.6548,59.6069,59.6149,197184.0
2018-01-23 15:20:00,74.67,74.7,74.66,74.69,167570.0,59.6229,59.6468,59.6149,59.6388,167570.0
2018-01-23 15:30:00,74.69,74.72,74.68,74.72,230817.0,59.6388,59.6628,59.6308,59.6628,230817.0
2018-01-23 15:40:00,74.72,74.76,74.71,74.76,589546.0,59.6628,59.6947,59.6548,59.6947,589546.0
2018-01-23 15:50:00,74.76,74.76,74.72,74.75,2404611.0,59.6947,59.6947,59.6628,59.6867,2404611.0
2018-01-24 09:30:00,75.16,75.21,75.12,75.15,856520.0,60.0141,60.054,59.9822,60.0061,856520.0
2018-01-24 09:40:00,75.15,75.16,75.12,75.14,475705.0,60.0061,60.0141,59.9822,59.9981,475705.0
2018-01-24 09:50:00,75.14,75.22,75.11,75.21,371781.0,59.9981,60.062,59.9742,60.054,371781.0
2018-01-24 10:00:00,75.2,75.23,75.16,75.2,470066.0,60.046,60.07,60.0141,60.046,470066.0
2018-01-24 10:10:00,75.2,75.21,75.12,75.12,418357.0,60.046,60.054,59.9822,59.9822,418357.0
2018-01-24 10:20:00,75.12,75.15,75.1,75.12,385906.0,59.9822,60.0061,59.9662,59.9822,385906.0
2018-01-24 10:30:00,75.12,75.17,75.1,75.15,488350.0,59.9822,60.0221,59.9662,60.0061,488350.0
2018-01-24 10:40:00,75.16,75.19,75.12,75.14,205695.0,60.0141,60.0381,59.9822,59.9981,205695.0
2018-01-24 10:50:00,75.13,75.16,75.05,75.06,345527.0,59.9902,60.0141,59.9263,59.9343,345527.0
2018-01-24 11:00:00,75.06,75.09,74.99,74.99,412220.0,59.9343,59.9582,59.8784,59.8784,412220.0
2018-01-24 11:10:00,74.99,75.0,74.9,74.98,946891.0,59.8784,59.8864,59.8065,59.8704,946891.0
2018-01-24 11:20:00,74.98,75.04,74.96,74.99,676301.0,59.8704,59.9183,59.8544,59.8784,676301.0
2018-01-24 11:30:00,74.98,75.0,74.78,74.83,1467469.0,59.8704,59.8864,59.7107,59.7506,1467469.0
2018-01-24 11:40:00,74.83,74.89,74.79,74.8,749600.0,59.7506,59.7985,59.7187,59.7267,749600.0
2018-01-24 11:50:00,74.8,74.87,74.78,74.83,564880.0,59.7267,59.7825,59.7107,59.7506,564880.0
2018-01-24 12:00:00,74.83,74.87,74.78,74.83,463862.0,59.7506,59.7825,59.7107,59.7506,463862.0
2018-01-24 12:10:00,74.83,74.89,74.81,74.85,142304.0,59.7506,59.7985,59.7346,59.7666,142304.0
2018-01-24 12:20:00,74.86,74.87,74.74,74.77,279489.0,59.7746,59.7825,59.6787,59.7027,279489.0
2018-01-24 12:30:00,74.78,74.79,74.68,74.69,651040.0,59.7107,59.7187,59.6308,59.6388,651040.0
2018-01-24 12:40:00,74.69,74.72,74.65,74.7,406030.0,59.6388,59.6628,59.6069,59.6468,406030.0
2018-01-24 12:50:00,74.7,74.75,74.65,74.72,435305.0,59.6468,59.6867,59.6069,59.6628,435305.0
2018-01-24 13:00:00,74.72,74.74,74.63,74.65,424870.0,59.6628,59.6787,59.5909,59.6069,424870.0
2018-01-24 13:10:00,74.64,74.7,74.63,74.68,349629.0,59.5989,59.6468,59.5909,59.6308,349629.0
2018-01-24 13:20:00,74.67,74.78,74.65,74.78,350694.0,59.6229,59.7107,59.6069,59.7107,350694.0
2018-01-24 13:30:00,74.77,74.84,74.75,74.81,534828.0,59.7027,59.7586,59.6867,59.7346,534828.0
2018-01-24 13:40:00,74.81,74.88,74.8,74.88,334288.0,59.7346,59.7905,59.7267,59.7905,334288.0
2018-01-24 13:50:00,74.88,74.93,74.85,74.89,362098.0,59.7905,59.8305,59.7666,59.7985,362098.0
2018-01-24 14:00:00,74.89,74.91,74.85,74.86,260547.0,59.7985,59.8145,59.7666,59.7746,260547.0
2018-01-24 14:10:00,74.86,74.94,74.85,74.94,122615.0,59.7746,59.8384,59.7666,59.8384,122615.0
2018-01-24 14:20:00,74.95,74.95,74.9,74.94,258594.0,59.8464,59.8464,59.8065,59.8384,258594.0
2018-01-24 14:30:00,74.93,74.95,74.89,74.92,239522.0,59.8305,59.8464,59.7985,59.8225,239522.0
2018-01-24 14:40:00,74.92,75.01,74.91,74.98,311717.0,59.8225,59.8943,59.8145,59.8704,311717.0
2018-01-24 14:50:00,74.99,74.99,74.92,74.97,234705.0,59.8784,59.8784,59.8225,59.8624,234705.0
2018-01-24 15:00:00,74.98,74.98,74.92,74.98,366372.0,59.8704,59.8704,59.8225,59.8704,366372.0
2018-01-24 15:10:00,74.98,74.98,74.92,74.94,352860.0,59.8704,59.8704,59.8225,59.8384,352860.0
2018-01-24 15:20:00,74.93,74.96,74.91,74.94,329114.0,59.8305,59.8544,59.8145,59.8384,329114.0
2018-01-24 15:30:00,74.94,74.96,74.91,74.95,364387.0,59.8384,59.8544,59.8145,59.8464,364387.0
2018-01-24 15:40:00,74.95,75.0,74.91,74.97,740381.0,59.8464,59.8864,59.8145,59.8624,740381.0
2018-01-24 15:50:00,74.96,74.97,74.88,74.89,2896849.0,59.8544,59.8624,59.7905,59.7985,2896849.0
2018-01-25 09:30:00,75.18,75.21,75.04,75.06,910210.0,60.0301,60.054,59.9183,59.9343,910210.0
2018-01-25 09:40:00,75.05,75.05,74.95,74.98,596375.0,59.9263,59.9263,59.8464,59.8704,596375.0
2018-01-25 09:50:00,74.98,74.99,74.83,74.92,510475.0,59.8704,59.8784,59.7506,59.8225,510475.0
2018-01-25 10:00:00,74.92,74.99,74.84,74.9,649594.0,59.8225,59.8784,59.7586,59.8065,649594.0
2018-01-25 10:10:00,74.9,75.02,74.89,75.02,885637.0,59.8065,59.9023,59.7985,59.9023,885637.0
2018-01-25 10:20:00,75.02,75.04,74.93,74.98,376825.0,59.9023,59.9183,59.8305,59.8704,376825.0
2018-01-25 10:30:00,74.97,75.04,74.95,74.97,363070.0,59.8624,59.9183,59.8464,59.8624,363070.0
2018-01-25 10:40:00,74.97,75.01,74.88,74.95,297913.0,59.8624,59.8943,59.7905,59.8464,297913.0
2018-01-25 10:50:00,74.95,75.01,74.94,75.0,238075.0,59.8464,59.8943,59.8384,59.8864,238075.0
2018-01-25 11:00:00,74.99,75.03,74.95,74.97,198666.0,59.8784,59.9103,59.8464,59.8624,198666.0
2018-01-25 11:10:00,74.96,75.05,74.96,74.98,325760.0,59.8544,59.9263,59.8544,59.8704,325760.0
2018-01-25 11:20:00,74.98,75.0,74.94,74.99,778263.0,59.8704,59.8864,59.8384,59.8784,778263.0
2018-01-25 11:30:00,74.98,75.05,74.94,75.03,534118.0,59.8704,59.9263,59.8384,59.9103,534118.0
2018-01-25 11:40:00,75.03,75.04,74.99,75.03,558183.0,59.9103,59.9183,59.8784,59.9103,558183.0
2018-01-25 11:50:00,75.03,75.04,75.0,75.01,185954.0,59.9103,59.9183,59.8864,59.8943,185954.0
2018-01-25 12:00:00,75.0,75.08,75.0,75.07,226099.0,59.8864,59.9502,59.8864,59.9422,226099.0
2018-01-25 12:10:00,75.07,75.11,75.06,75.09,240022.0,59.9422,59.9742,59.9343,59.9582,240022.0
2018-01-25 12:20:00,75.09,75.09,75.01,75.07,157940.0,59.9582,59.9582,59.8943,59.9422,157940.0
2018-01-25 12:30:00,75.07,75.09,75.02,75.02,177763.0,59.9422,59.9582,59.9023,59.9023,177763.0
2018-01-25 12:40:00,75.02,75.05,74.99,75.04,118991.0,59.9023,59.9263,59.8784,59.9183,118991.0
2018-01-25 12:50:00,75.03,75.04,74.98,75.03,135150.0,59.9103,59.9183,59.8704,59.9103,135150.0
2018-01-25 13:00:00,75.03,75.03,74.98,75.02,252582.0,59.9103,59.9103,59.8704,59.9023,252582.0
2018-01-25 13:10:00,75.02,75.06,75.01,75.04,140170.0,59.9023,59.9343,59.8943,59.9183,140170.0
2018-01-25 13:20:00,75.05,75.05,74.98,74.99,146153.0,59.9263,59.9263,59.8704,59.8784,146153.0
2018-01-25 13:30:00,74.98,74.99,74.95,74.99,175663.0,59.8704,59.8784,59.8464,59.8784,175663.0
2018-01-25 13:40:00,74.98,75.0,74.96,74.97,187721.0,59.8704,59.8864,59.8544,59.8624,187721.0
2018-01-25 13:50:00,74.97,75.02,74.96,74.97,198755.0,59.8624,59.9023,59.8544,59.8624,198755.0
2018-01-25 14:00:00,74.97,74.98,74.76,74.82,1481875.0,59.8624,59.8704,59.6947,59.7426,1481875.0
2018-01-25 14:10:00,74.82,74.84,74.75,74.84,1130183.0,59.7426,59.7586,59.6867,59.7586,1130183.0
2018-01-25 14:20:00,74.84,74.84,74.62,74.74,1373717.0,59.7586,59.7586,59.5829,59.6787,1373717.0
2018-01-25 14:30:00,74.74,74.74,74.54,74.59,720803.0,59.6787,59.6787,59.519,59.559,720803.0
2018-01-25 14:40:00,74.59,74.61,74.44,74.51,525040.0,59.559,59.5749,59.4392,59.4951,525040.0
2018-01-25 14:50:00,74.51,74.58,74.46,74.55,696093.0,59.4951,59.551,59.4552,59.527,696093.0
2018-01-25 15:00:00,74.55,74.62,74.5,74.61,656075.0,59.527,59.5829,59.4871,59.5749,656075.0
2018-01-25 15:10:00,74.6,74.69,74.53,74.66,718589.0,59.567,59.6388,59.5111,59.6149,718589.0
2018-01-25 15:20:00,74.66,74.7,74.62,74.63,320980.0,59.6149,59.6468,59.5829,59.5909,320980.0
2018-01-25 15:30:00,74.63,74.63,74.52,74.59,409769.0,59.5909,59.5909,59.5031,59.559,409769.0
2018-01-25 15:40:00,74.59,74.64,74.57,74.6,617837.0,59.559,59.5989,59.543,59.567,617837.0
2018-01-25 15:50:00,74.6,74.64,74.57,74.6,2261174.0,59.567,59.5989,59.543,59.567,2261174.0
2018-01-26 09:30:00,74.98,75.01,74.93,75.0,816116.0,59.8704,59.8943,59.8305,59.8864,816116.0
2018-01-26 09:40:00,75.0,75.06,74.99,75.05,590077.0,59.8864,59.9343,59.8784,59.9263,590077.0
2018-01-26 09:50:00,75.04,75.16,75.04,75.13,601410.0,59.9183,60.0141,59.9183,59.9902,601410.0
2018-01-26 10:00:00,75.12,75.16,75.09,75.16,193204.0,59.9822,60.0141,59.9582,60.0141,193204.0
2018-01-26 10:10:00,75.15,75.15,74.97,75.0,398089.0,60.0061,60.0061,59.8624,59.8864,398089.0
2018-01-26 10:20:00,75.0,75.01,74.95,74.96,199339.0,59.8864,59.8943,59.8464,59.8544,199339.0
2018-01-26 10:30:00,74.96,75.07,74.95,75.06,247952.0,59.8544,59.9422,59.8464,59.9343,247952.0
2018-01-26 10:40:00,75.06,75.08,75.02,75.03,382152.0,59.9343,59.9502,59.9023,59.9103,382152.0
2018-01-26 10:50:00,75.02,75.05,75.0,75.01,323946.0,59.9023,59.9263,59.8864,59.8943,323946.0
2018-01-26 11:00:00,75.01,75.04,74.98,75.01,221196.0,59.8943,59.9183,59.8704,59.8943,221196.0
2018-01-26 11:10:00,75.0,75.03,74.99,75.03,335313.0,59.8864,59.9103,59.8784,59.9103,335313.0
2018-01-26 11:20:00,75.03,75.06,74.99,75.06,508650.0,59.9103,59.9343,59.8784,59.9343,508650.0
2018-01-26 11:30:00,75.05,75.09,75.01,75.03,744605.0,59.9263,59.9582,59.8943,59.9103,744605.0
2018-01-26 11:40:00,75.03,75.08,75.0,75.07,202773.0,59.9103,59.9502,59.8864,59.9422,202773.0
2018-01-26 11:50:00,75.08,75.09,75.04,75.08,167611.0,59.9502,59.9582,59.9183,59.9502,167611.0
2018-01-26 12:00:00,75.08,75.1,75.04,75.06,146139.0,59.9502,59.9662,59.9183,59.9343,146139.0
2018-01-26 12:10:00,75.06,75.09,75.04,75.09,184994.0,59.9343,59.9582,59.9183,59.9582,184994.0
2018-01-26 12:20:00,75.09,75.11,75.07,75.07,157230.0,59.9582,59.9742,59.9422,59.9422,157230.0
2018-01-26 12:30:00,75.08,75.12,75.07,75.08,191478.0,59.9502,59.9822,59.9422,59.9502,191478.0
2018-01-26 12:40:00,75.08,75.12,75.06,75.1,171050.0,59.9502,59.9822,59.9343,59.9662,171050.0
2018-01-26 12:50:00,75.11,75.18,75.1,75.16,309938.0,59.9742,60.0301,59.9662,60.0141,309938.0
2018-01-26 13:00:00,75.16,75.19,75.15,75.18,135985.0,60.0141,60.0381,60.0061,60.0301,135985.0
2018-01-26 13:10:00,75.17,75.22,75.17,75.2,103581.0,60.0221,60.062,60.0221,60.046,103581.0
2018-01-26 13:20:00,75.19,75.24,75.18,75.2,107841.0,60.0381,60.078,60.0301,60.046,107841.0
2018-01-26 13:30:00,75.19,75.2,75.17,75.2,334869.0,60.0381,60.046,60.0221,60.046,334869.0
2018-01-26 13:40:00,75.19,75.23,75.19,75.23,168328.0,60.0381,60.07,60.0381,60.07,168328.0
2018-01-26 13:50:00,75.23,75.27,75.22,75.27,243525.0,60.07,60.1019,60.062,60.1019,243525.0
2018-01-26 14:00:00,75.27,75.27,75.24,75.26,312738.0,60.1019,60.1019,60.078,60.094,312738.0
2018-01-26 14:10:00,75.26,75.27,75.24,75.24,1105504.0,60.094,60.1019,60.078,60.078,1105504.0
2018-01-26 14:20:00,75.24,75.26,75.1,75.14,757566.0,60.078,60.094,59.9662,59.9981,757566.0
2018-01-26 14:30:00,75.13,75.16,75.11,75.14,288176.0,59.9902,60.0141,59.9742,59.9981,288176.0
2018-01-26 14:40:00,75.15,75.16,75.13,75.15,177754.0,60.0061,60.0141,59.9902,60.0061,177754.0
2018-01-26 14:50:00,75.14,75.15,75.11,75.14,121136.0,59.9981,60.0061,59.9742,59.9981,121136.0
2018-01-26 15:00:00,75.14,75.17,75.12,75.15,411623.0,59.9981,60.0221,59.9822,60.0061,411623.0
2018-01-26 15:10:00,75.14,75.17,75.13,75.16,316259.0,59.9981,60.0221,59.9902,60.0141,316259.0
2018-01-26 15:20:00,75.16,75.16,75.12,75.13,248399.0,60.0141,60.0141,59.9822,59.9902,248399.0
2018-01-26 15:30:00,75.13,75.18,75.12,75.17,275254.0,59.9902,60.0301,59.9822,60.0221,275254.0
2018-01-26 15:40:00,75.17,75.21,75.14,75.17,503979.0,60.0221,60.054,59.9981,60.0221,503979.0
2018-01-26 15:50:00,75.17,75.27,75.17,75.26,2704934.0,60.0221,60.1019,60.0221,60.094,2704934.0
2018-01-29 09:30:00,74.65,74.7,74.63,74.68,1119535.0,59.6069,59.6468,59.5909,59.6308,1119535.0
2018-01-29 09:40:00,74.68,74.7,74.63,74.63,689618.0,59.6308,59.6468,59.5909,59.5909,689618.0
2018-01-29 09:50:00,74.64,74.71,74.61,74.68,437723.0,59.5989,59.6548,59.5749,59.6308,437723.0
2018-01-29 10:00:00,74.69,74.69,74.61,74.65,716478.0,59.6388,59.6388,59.5749,59.6069,716478.0
2018-01-29 10:10:00,74.65,74.69,74.6,74.63,269290.0,59.6069,59.6388,59.567,59.5909,269290.0
2018-01-29 10:20:00,74.62,74.7,74.6,74.7,352220.0,59.5829,59.6468,59.567,59.6468,352220.0
2018-01-29 10:30:00,74.7,74.71,74.63,74.66,457341.0,59.6468,59.6548,59.5909,59.6149,457341.0
2018-01-29 10:40:00,74.65,74.67,74.53,74.59,567983.0,59.6069,59.6229,59.5111,59.559,567983.0
2018-01-29 10:50:00,74.59,74.6,74.54,74.56,436222.0,59.559,59.567,59.519,59.535,436222.0
2018-01-29 11:00:00,74.56,74.57,74.48,74.5,490994.0,59.535,59.543,59.4711,59.4871,490994.0
2018-01-29 11:10:00,74.5,74.52,74.43,74.45,741729.0,59.4871,59.5031,59.4312,59.4472,741729.0
2018-01-29 11:20:00,74.45,74.53,74.41,74.47,689444.0,59.4472,59.5111,59.4152,59.4632,689444.0
2018-01-29 11:30:00,74.48,74.51,74.45,74.48,552917.0,59.4711,59.4951,59.4472,59.4711,552917.0
2018-01-29 11:40:00,74.48,74.54,74.44,74.49,788111.0,59.4711,59.519,59.4392,59.4791,788111.0
2018-01-29 11:50:00,74.5,74.53,74.48,74.5,145959.0,59.4871,59.5111,59.4711,59.4871,145959.0
2018-01-29 12:00:00,74.5,74.53,74.46,74.5,261695.0,59.4871,59.5111,59.4552,59.4871,261695.0
2018-01-29 12:10:00,74.51,74.55,74.48,74.55,344050.0,59.4951,59.527,59.4711,59.527,344050.0
2018-01-29 12:20:00,74.55,74.57,74.53,74.57,141042.0,59.527,59.543,59.5111,59.543,141042.0
2018-01-29 12:30:00,74.56,74.58,74.53,74.54,203275.0,59.535,59.551,59.5111,59.519,203275.0
2018-01-29 12:40:00,74.55,74.57,74.52,74.56,226547.0,59.527,59.543,59.5031,59.535,226547.0
2018-01-29 12:50:00,74.56,74.65,74.55,74.64,274910.0,59.535,59.6069,59.527,59.5989,274910.0
2018-01-29 13:00:00,74.64,74.66,74.62,74.65,168779.0,59.5989,59.6149,59.5829,59.6069,168779.0
2018-01-29 13:10:00,74.65,74.69,74.64,74.66,133193.0,59.6069,59.6388,59.5989,59.6149,133193.0
2018-01-29 13:20:00,74.66,74.66,74.62,74.65,141729.0,59.6149,59.6149,59.5829,59.6069,141729.0
2018-01-29 13:30:00,74.65,74.67,74.62,74.64,339761.0,59.6069,59.6229,59.5829,59.5989,339761.0
2018-01-29 13:40:00,74.64,74.66,74.63,74.65,159481.0,59.5989,59.6149,59.5909,59.6069,159481.0
2018-01-29 13:50:00,74.65,74.66,74.62,74.65,153077.0,59.6069,59.6149,59.5829,59.6069,153077.0
2018-01-29 14:00:00,74.65,74.69,74.63,74.66,76432.0,59.6069,59.6388,59.5909,59.6149,76432.0
2018-01-29 14:10:00,74.66,74.72,74.64,74.69,220511.0,59.6149,59.6628,59.5989,59.6388,220511.0
2018-01-29 14:20:00,74.69,74.7,74.66,74.67,102985.0,59.6388,59.6468,59.6149,59.6229,102985.0
2018-01-29 14:30:00,74.68,74.69,74.66,74.67,157195.0,59.6308,59.6388,59.6149,59.6229,157195.0
2018-01-29 14:40:00,74.66,74.69,74.64,74.68,244290.0,59.6149,59.6388,59.5989,59.6308,244290.0
2018-01-29 14:50:00,74.68,74.69,74.65,74.69,323458.0,59.6308,59.6388,59.6069,59.6388,323458.0
2018-01-29 15:00:00,74.69,74.69,74.66,74.68,393904.0,59.6388,59.6388,59.6149,59.6308,393904.0
2018-01-29 15:10:00,74.68,74.7,74.67,74.69,258407.0,59.6308,59.6468,59.6229,59.6388,258407.0
2018-01-29 15:20:00,74.69,74.69,74.59,74.6,492281.0,59.6388,59.6388,59.559,59.567,492281.0
2018-01-29 15:30:00,74.59,74.62,74.57,74.58,864208.0,59.559,59.5829,59.543,59.551,864208.0
2018-01-29 15:40:00,74.57,74.59,74.51,74.51,1177839.0,59.543,59.559,59.4951,59.4951,1177839.0
2018-01-29 15:50:00,74.52,74.64,74.51,74.57,4591797.0,59.5031,59.5989,59.4951,59.543,4591797.0
2018-01-30 09:30:00,74.32,74.37,74.25,74.27,1082603.0,59.3434,59.3833,59.2875,59.3035,1082603.0
2018-01-30 09:40:00,74.27,74.27,74.15,74.17,685956.0,59.3035,59.3035,59.2076,59.2236,685956.0
2018-01-30 09:50:00,74.17,74.23,74.14,74.14,914927.0,59.2236,59.2715,59.1997,59.1997,914927.0
2018-01-30 10:00:00,74.14,74.17,74.02,74.06,1078205.0,59.1997,59.2236,59.1038,59.1358,1078205.0
2018-01-30 10:10:00,74.06,74.09,74.03,74.04,1196977.0,59.1358,59.1597,59.1118,59.1198,1196977.0
2018-01-30 10:20:00,74.04,74.15,74.01,74.15,943889.0,59.1198,59.2076,59.0959,59.2076,943889.0
2018-01-30 10:30:00,74.15,74.19,74.11,74.15,727207.0,59.2076,59.2396,59.1757,59.2076,727207.0
2018-01-30 10:40:00,74.15,74.15,74.02,74.07,333665.0,59.2076,59.2076,59.1038,59.1438,333665.0
2018-01-30 10:50:00,74.08,74.15,74.06,74.12,749850.0,59.1517,59.2076,59.1358,59.1837,749850.0
2018-01-30 11:00:00,74.12,74.2,74.12,74.19,342675.0,59.1837,59.2476,59.1837,59.2396,342675.0
2018-01-30 11:10:00,74.2,74.22,74.13,74.16,325385.0,59.2476,59.2635,59.1917,59.2156,325385.0
2018-01-30 11:20:00,74.15,74.16,73.99,74.02,486561.0,59.2076,59.2156,59.0799,59.1038,486561.0
2018-01-30 11:30:00,74.03,74.06,73.95,73.99,955345.0,59.1118,59.1358,59.0479,59.0799,955345.0
2018-01-30 11:40:00,73.99,74.07,73.99,74.03,578706.0,59.0799,59.1438,59.0799,59.1118,578706.0
2018-01-30 11:50:00,74.02,74.06,73.96,73.96,256312.0,59.1038,59.1358,59.0559,59.0559,256312.0
2018-01-30 12:00:00,73.97,74.04,73.96,74.03,311074.0,59.0639,59.1198,59.0559,59.1118,311074.0
2018-01-30 12:10:00,74.02,74.06,74.0,74.03,2875282.0,59.1038,59.1358,59.0879,59.1118,2875282.0
2018-01-30 12:20:00,74.03,74.05,74.01,74.01,761289.0,59.1118,59.1278,59.0959,59.0959,761289.0
2018-01-30 12:30:00,74.01,74.03,74.0,74.02,1805407.0,59.0959,59.1118,59.0879,59.1038,1805407.0
2018-01-30 12:40:00,74.02,74.04,73.96,73.97,1573360.0,59.1038,59.1198,59.0559,59.0639,1573360.0
2018-01-30 12:50:00,73.97,74.02,73.96,73.99,1295392.0,59.0639,59.1038,59.0559,59.0799,1295392.0
2018-01-30 13:00:00,74.0,74.01,73.92,73.92,1022138.0,59.0879,59.0959,59.024,59.024,1022138.0
2018-01-30 13:10:00,73.93,73.96,73.9,73.9,3677179.0,59.032,59.0559,59.008,59.008,3677179.0
2018-01-30 13:20:00,73.91,73.93,73.85,73.88,1622288.0,59.016,59.032,58.9681,58.992,1622288.0
2018-01-30 13:30:00,73.88,73.95,73.87,73.94,2920440.0,58.992,59.0479,58.9841,59.04,2920440.0
2018-01-30 13:40:00,73.95,73.96,73.92,73.94,2551717.0,59.0479,59.0559,59.024,59.04,2551717.0
2018-01-30 13:50:00,73.95,74.01,73.94,73.99,1274740.0,59.0479,59.0959,59.04,59.0799,1274740.0
2018-01-30 14:00:00,73.99,74.03,73.96,73.98,2989095.0,59.0799,59.1118,59.0559,59.0719,2989095.0
2018-01-30 14:10:00,73.98,74.03,73.97,74.02,1170455.0,59.0719,59.1118,59.0639,59.1038,1170455.0
2018-01-30 14:20:00,74.01,74.05,73.99,74.03,1188849.0,59.0959,59.1278,59.0799,59.1118,1188849.0
2018-01-30 14:30:00,74.03,74.04,73.97,73.99,1855671.0,59.1118,59.1198,59.0639,59.0799,1855671.0
2018-01-30 14:40:00,73.99,74.0,73.94,73.98,852347.0,59.0799,59.0879,59.04,59.0719,852347.0
2018-01-30 14:50:00,73.98,74.0,73.94,73.99,443505.0,59.0719,59.0879,59.04,59.0799,443505.0
2018-01-30 15:00:00,73.98,74.02,73.96,74.01,588099.0,59.0719,59.1038,59.0559,59.0959,588099.0
2018-01-30 15:10:00,74.01,74.07,74.0,74.03,679894.0,59.0959,59.1438,59.0879,59.1118,679894.0
2018-01-30 15:20:00,74.03,74.05,73.99,74.04,589221.0,59.1118,59.1278,59.0799,59.1198,589221.0
2018-01-30 15:30:00,74.05,74.08,74.02,74.06,592190.0,59.1278,59.1517,59.1038,59.1358,592190.0
2018-01-30 15:40:00,74.06,74.11,74.04,74.06,875200.0,59.1358,59.1757,59.1198,59.1358,875200.0
2018-01-30 15:50:00,74.06,74.06,73.92,73.93,2609512.0,59.1358,59.1358,59.024,59.032,2609512.0
2018-01-31 09:30:00,74.19,74.23,74.16,74.19,418741.0,59.2396,59.2715,59.2156,59.2396,418741.0
2018-01-31 09:40:00,74.19,74.21,74.14,74.16,717869.0,59.2396,59.2555,59.1997,59.2156,717869.0
2018-01-31 09:50:00,74.17,74.19,74.13,74.16,1024182.0,59.2236,59.2396,59.1917,59.2156,1024182.0
2018-01-31 10:00:00,74.16,74.17,74.08,74.12,1109275.0,59.2156,59.2236,59.1517,59.1837,1109275.0
2018-01-31 10:10:00,74.12,74.16,74.09,74.15,696840.0,59.1837,59.2156,59.1597,59.2076,696840.0
2018-01-31 10:20:00,74.15,74.17,74.09,74.1,256010.0,59.2076,59.2236,59.1597,59.1677,256010.0
2018-01-31 10:30:00,74.11,74.15,74.08,74.13,311080.0,59.1757,59.2076,59.1517,59.1917,311080.0
2018-01-31 10:40:00,74.14,74.14,74.0,74.05,451413.0,59.1997,59.1997,59.0879,59.1278,451413.0
2018-01-31 10:50:00,74.05,74.07,73.94,73.99,509307.0,59.1278,59.1438,59.04,59.0799,509307.0
2018-01-31 11:00:00,74.0,74.02,73.96,73.99,330848.0,59.0879,59.1038,59.0559,59.0799,330848.0
2018-01-31 11:10:00,73.99,73.99,73.94,73.94,464116.0,59.0799,59.0799,59.04,59.04,464116.0
2018-01-31 11:20:00,73.95,74.01,73.89,73.9,874186.0,59.0479,59.0959,59.0,59.008,874186.0
2018-01-31 11:30:00,73.89,73.99,73.88,73.98,1202357.0,59.0,59.0799,58.992,59.0719,1202357.0
2018-01-31 11:40:00,73.98,73.99,73.95,73.96,356943.0,59.0719,59.0799,59.0479,59.0559,356943.0
2018-01-31 11:50:00,73.96,73.96,73.89,73.92,424767.0,59.0559,59.0559,59.0,59.024,424767.0
2018-01-31 12:00:00,73.92,74.0,73.91,73.98,752686.0,59.024,59.0879,59.016,59.0719,752686.0
2018-01-31 12:10:00,73.98,73.99,73.94,73.95,227267.0,59.0719,59.0799,59.04,59.0479,227267.0
2018-01-31 12:20:00,73.96,74.02,73.96,73.99,1286208.0,59.0559,59.1038,59.0559,59.0799,1286208.0
2018-01-31 12:30:00,74.0,74.02,73.97,73.97,197950.0,59.0879,59.1038,59.0639,59.0639,197950.0
2018-01-31 12:40:00,73.98,73.98,73.91,73.92,193880.0,59.0719,59.0719,59.016,59.024,193880.0
2018-01-31 12:50:00,73.91,73.92,73.87,73.91,769814.0,59.016,59.024,58.9841,59.016,769814.0
2018-01-31 13:00:00,73.91,73.95,73.9,73.94,490417.0,59.016,59.0479,59.008,59.04,490417.0
2018-01-31 13:10:00,73.94,73.97,73.93,73.95,127863.0,59.04,59.0639,59.032,59.0479,127863.0
2018-01-31 13:20:00,73.95,74.01,73.95,74.01,271999.0,59.0479,59.0959,59.0479,59.0959,271999.0
2018-01-31 13:30:00,74.01,74.04,74.0,74.03,656603.0,59.0959,59.1198,59.0879,59.1118,656603.0
2018-01-31 13:40:00,74.03,74.04,73.97,74.0,266783.0,59.1118,59.1198,59.0639,59.0879,266783.0
2018-01-31 13:50:00,74.0,74.05,73.99,74.03,278682.0,59.0879,59.1278,59.0799,59.1118,278682.0
2018-01-31 14:00:00,74.02,74.16,73.95,73.99,1099028.0,59.1038,59.2156,59.0479,59.0799,1099028.0
2018-01-31 14:10:00,73.99,74.0,73.88,73.92,1656289.0,59.0799,59.0879,58.992,59.024,1656289.0
2018-01-31 14:20:00,73.91,73.92,73.81,73.84,684694.0,59.016,59.024,58.9362,58.9601,684694.0
2018-01-31 14:30:00,73.84,73.88,73.8,73.82,455892.0,58.9601,58.992,58.9282,58.9441,455892.0
2018-01-31 14:40:00,73.82,73.85,73.72,73.74,623843.0,58.9441,58.9681,58.8643,58.8803,623843.0
2018-01-31 14:50:00,73.74,73.86,73.71,73.84,1339139.0,58.8803,58.9761,58.8563,58.9601,1339139.0
2018-01-31 15:00:00,73.84,73.87,73.79,73.83,1206311.0,58.9601,58.9841,58.9202,58.9521,1206311.0
2018-01-31 15:10:00,73.83,73.83,73.77,73.81,1774406.0,58.9521,58.9521,58.9042,58.9362,1774406.0
2018-01-31 15:20:00,73.8,73.87,73.8,73.84,1008849.0,58.9282,58.9841,58.9282,58.9601,1008849.0
2018-01-31 15:30:00,73.85,73.92,73.83,73.9,694571.0,58.9681,59.024,58.9521,59.008,694571.0
2018-01-31 15:40:00,73.89,73.96,73.89,73.95,1928870.0,59.0,59.0559,59.0,59.0479,1928870.0
2018-01-31 15:50:00,73.94,73.95,73.82,73.83,6768842.0,59.04,59.0479,58.9441,58.9521,6768842.0
2018-02-01 09:30:00,73.72,73.83,73.68,73.8,1000918.0,58.8643,58.9521,58.8324,58.9282,1000918.0
2018-02-01 09:40:00,73.79,73.87,73.76,73.85,598521.0,58.9202,58.9841,58.8962,58.9681,598521.0
2018-02-01 09:50:00,73.85,73.95,73.84,73.88,3004836.0,58.9681,59.0479,58.9601,58.992,3004836.0
2018-02-01 10:00:00,73.88,73.94,73.84,73.93,1007925.0,58.992,59.04,58.9601,59.032,1007925.0
2018-02-01 10:10:00,73.94,73.96,73.86,73.91,427244.0,59.04,59.0559,58.9761,59.016,427244.0
2018-02-01 10:20:00,73.91,73.94,73.83,73.85,220904.0,59.016,59.04,58.9521,58.9681,220904.0
2018-02-01 10:30:00,73.84,73.93,73.83,73.92,373167.0,58.9601,59.032,58.9521,59.024,373167.0
2018-02-01 10:40:00,73.92,73.94,73.83,73.92,300216.0,59.024,59.04,58.9521,59.024,300216.0
2018-02-01 10:50:00,73.92,73.93,73.87,73.89,368288.0,59.024,59.032,58.9841,59.0,368288.0
2018-02-01 11:00:00,73.89,73.94,73.87,73.91,290894.0,59.0,59.04,58.9841,59.016,290894.0
2018-02-01 11:10:00,73.9,73.95,73.85,73.93,269280.0,59.008,59.0479,58.9681,59.032,269280.0
2018-02-01 11:20:00,73.92,73.93,73.8,73.81,1121232.0,59.024,59.032,58.9282,58.9362,1121232.0
2018-02-01 11:30:00,73.82,74.0,73.81,73.99,2595666.0,58.9441,59.0879,58.9362,59.0799,2595666.0
2018-02-01 11:40:00,73.98,74.08,73.98,74.02,541730.0,59.0719,59.1517,59.0719,59.1038,541730.0
2018-02-01 11:50:00,74.02,74.12,74.01,74.12,210238.0,59.1038,59.1837,59.0959,59.1837,210238.0
2018-02-01 12:00:00,74.12,74.14,74.08,74.09,439738.0,59.1837,59.1997,59.1517,59.1597,439738.0
2018-02-01 12:10:00,74.09,74.11,74.06,74.1,429560.0,59.1597,59.1757,59.1358,59.1677,429560.0
2018-02-01 12:20:00,74.09,74.1,74.06,74.09,1371361.0,59.1597,59.1677,59.1358,59.1597,1371361.0
2018-02-01 12:30:00,74.09,74.13,74.06,74.1,666724.0,59.1597,59.1917,59.1358,59.1677,666724.0
2018-02-01 12:40:00,74.1,74.11,74.06,74.1,254860.0,59.1677,59.1757,59.1358,59.1677,254860.0
2018-02-01 12:50:00,74.1,74.1,74.06,74.07,175875.0,59.1677,59.1677,59.1358,59.1438,175875.0
2018-02-01 13:00:00,74.07,74.15,74.06,74.15,280625.0,59.1438,59.2076,59.1358,59.2076,280625.0
2018-02-01 13:10:00,74.15,74.17,74.14,74.15,202294.0,59.2076,59.2236,59.1997,59.2076,202294.0
2018-02-01 13:20:00,74.16,74.19,74.15,74.16,237326.0,59.2156,59.2396,59.2076,59.2156,237326.0
2018-02-01 13:30:00,74.16,74.17,74.1,74.11,122346.0,59.2156,59.2236,59.1677,59.1757,122346.0
2018-02-01 13:40:00,74.12,74.13,74.07,74.11,328033.0,59.1837,59.1917,59.1438,59.1757,328033.0
2018-02-01 13:50:00,74.11,74.12,74.05,74.07,323731.0,59.1757,59.1837,59.1278,59.1438,323731.0
2018-02-01 14:00:00,74.06,74.09,74.03,74.06,306733.0,59.1358,59.1597,59.1118,59.1358,306733.0
2018-02-01 14:10:00,74.05,74.06,73.96,73.96,439902.0,59.1278,59.1358,59.0559,59.0559,439902.0
2018-02-01 14:20:00,73.96,74.04,73.9,74.04,536359.0,59.0559,59.1198,59.008,59.1198,536359.0
2018-02-01 14:30:00,74.03,74.06,73.98,74.06,484656.0,59.1118,59.1358,59.0719,59.1358,484656.0
2018-02-01 14:40:00,74.05,74.09,74.02,74.08,330489.0,59.1278,59.1597,59.1038,59.1517,330489.0
2018-02-01 14:50:00,74.08,74.12,74.07,74.11,229430.0,59.1517,59.1837,59.1438,59.1757,229430.0
2018-02-01 15:00:00,74.1,74.14,74.06,74.12,1113224.0,59.1677,59.1997,59.1358,59.1837,1113224.0
2018-02-01 15:10:00,74.12,74.12,74.05,74.06,617678.0,59.1837,59.1837,59.1278,59.1358,617678.0
2018-02-01 15:20:00,74.06,74.07,73.99,74.0,492476.0,59.1358,59.1438,59.0799,59.0879,492476.0
2018-02-01 15:30:00,73.99,74.01,73.91,73.92,1214795.0,59.0799,59.0959,59.016,59.024,1214795.0
2018-02-01 15:40:00,73.92,74.02,73.89,74.02,804859.0,59.024,59.1038,59.0,59.1038,804859.0
2018-02-01 15:50:00,74.02,74.06,74.0,74.05,2506829.0,59.1038,59.1358,59.0879,59.1278,2506829.0
2018-02-02 09:30:00,73.33,73.33,73.21,73.21,1001766.0,58.5529,58.5529,58.4571,58.4571,1001766.0
2018-02-02 09:40:00,73.2,73.25,73.18,73.2,884656.0,58.4491,58.489,58.4331,58.4491,884656.0
2018-02-02 09:50:00,73.2,73.2,73.07,73.09,843333.0,58.4491,58.4491,58.3453,58.3612,843333.0
2018-02-02 10:00:00,73.08,73.09,72.87,72.91,1100155.0,58.3533,58.3612,58.1856,58.2175,1100155.0
2018-02-02 10:10:00,72.9,72.95,72.83,72.93,907115.0,58.2095,58.2495,58.1536,58.2335,907115.0
2018-02-02 10:20:00,72.93,73.02,72.88,73.01,687745.0,58.2335,58.3054,58.1936,58.2974,687745.0
2018-02-02 10:30:00,73.01,73.02,72.93,73.01,720378.0,58.2974,58.3054,58.2335,58.2974,720378.0
2018-02-02 10:40:00,73.0,73.04,72.96,73.02,733852.0,58.2894,58.3213,58.2574,58.3054,733852.0
2018-02-02 10:50:00,73.02,73.1,73.01,73.07,435245.0,58.3054,58.3692,58.2974,58.3453,435245.0
2018-02-02 11:00:00,73.06,73.07,73.01,73.06,371467.0,58.3373,58.3453,58.2974,58.3373,371467.0
2018-02-02 11:10:00,73.06,73.11,72.97,72.98,432355.0,58.3373,58.3772,58.2654,58.2734,432355.0
2018-02-02 11:20:00,72.98,73.01,72.9,72.91,970715.0,58.2734,58.2974,58.2095,58.2175,970715.0
2018-02-02 11:30:00,72.92,72.97,72.88,72.95,765190.0,58.2255,58.2654,58.1936,58.2495,765190.0
2018-02-02 11:40:00,72.95,72.98,72.85,72.88,1353629.0,58.2495,58.2734,58.1696,58.1936,1353629.0
2018-02-02 11:50:00,72.88,72.97,72.84,72.85,382356.0,58.1936,58.2654,58.1616,58.1696,382356.0
2018-02-02 12:00:00,72.85,72.9,72.83,72.89,1083595.0,58.1696,58.2095,58.1536,58.2015,1083595.0
2018-02-02 12:10:00,72.89,73.0,72.89,73.0,173438.0,58.2015,58.2894,58.2015,58.2894,173438.0
2018-02-02 12:20:00,72.99,73.12,72.97,73.12,410897.0,58.2814,58.3852,58.2654,58.3852,410897.0
2018-02-02 12:30:00,73.11,73.11,73.05,73.08,203215.0,58.3772,58.3772,58.3293,58.3533,203215.0
2018-02-02 12:40:00,73.09,73.11,73.04,73.07,120777.0,58.3612,58.3772,58.3213,58.3453,120777.0
2018-02-02 12:50:00,73.07,73.07,73.01,73.01,130204.0,58.3453,58.3453,58.2974,58.2974,130204.0
2018-02-02 13:00:00,73.0,73.04,72.98,73.03,124735.0,58.2894,58.3213,58.2734,58.3133,124735.0
2018-02-02 13:10:00,73.02,73.1,73.01,73.05,510652.0,58.3054,58.3692,58.2974,58.3293,510652.0
2018-02-02 13:20:00,73.05,73.05,72.97,73.02,621551.0,58.3293,58.3293,58.2654,58.3054,621551.0
2018-02-02 13:30:00,73.03,73.08,73.01,73.01,189753.0,58.3133,58.3533,58.2974,58.2974,189753.0
2018-02-02 13:40:00,73.02,73.02,72.91,72.92,206253.0,58.3054,58.3054,58.2175,58.2255,206253.0
2018-02-02 13:50:00,72.93,72.98,72.92,72.95,290186.0,58.2335,58.2734,58.2255,58.2495,290186.0
2018-02-02 14:00:00,72.95,72.96,72.88,72.9,201833.0,58.2495,58.2574,58.1936,58.2095,201833.0
2018-02-02 14:10:00,72.9,72.9,72.76,72.79,758634.0,58.2095,58.2095,58.0977,58.1217,758634.0
2018-02-02 14:20:00,72.79,72.81,72.69,72.72,1105690.0,58.1217,58.1377,58.0419,58.0658,1105690.0
2018-02-02 14:30:00,72.71,72.86,72.7,72.8,1022853.0,58.0578,58.1776,58.0498,58.1297,1022853.0
2018-02-02 14:40:00,72.81,72.86,72.75,72.78,1125569.0,58.1377,58.1776,58.0898,58.1137,1125569.0
2018-02-02 14:50:00,72.78,72.78,72.63,72.65,879076.0,58.1137,58.1137,57.9939,58.0099,879076.0
2018-02-02 15:00:00,72.64,72.67,72.55,72.56,780483.0,58.0019,58.0259,57.9301,57.938,780483.0
2018-02-02 15:10:00,72.56,72.78,72.55,72.73,1283966.0,57.938,58.1137,57.9301,58.0738,1283966.0
2018-02-02 15:20:00,72.74,72.8,72.71,72.71,721168.0,58.0818,58.1297,58.0578,58.0578,721168.0
2018-02-02 15:30:00,72.71,72.75,72.63,72.73,846726.0,58.0578,58.0898,57.9939,58.0738,846726.0
2018-02-02 15:40:00,72.72,72.73,72.57,72.58,1387318.0,58.0658,58.0738,57.946,57.954,1387318.0
2018-02-02 15:50:00,72.59,72.63,72.47,72.55,4802420.0,57.962,57.9939,57.8662,57.9301,4802420.0
2018-02-05 09:30:00,71.64,71.73,71.53,71.64,2938659.0,57.2034,57.2753,57.1156,57.2034,2938659.0
2018-02-05 09:40:00,71.65,71.67,71.55,71.58,1090205.0,57.2114,57.2274,57.1316,57.1555,1090205.0
2018-02-05 09:50:00,71.58,71.63,71.52,71.59,2932692.0,57.1555,57.1955,57.1076,57.1635,2932692.0
2018-02-05 10:00:00,71.59,71.77,71.52,71.74,1493313.0,57.1635,57.3072,57.1076,57.2833,1493313.0
2018-02-05 10:10:00,71.74,71.85,71.73,71.82,1239946.0,57.2833,57.3711,57.2753,57.3472,1239946.0
2018-02-05 10:20:00,71.83,71.97,71.8,71.95,830441.0,57.3552,57.4669,57.3312,57.451,830441.0
2018-02-05 10:30:00,71.95,71.95,71.8,71.8,802258.0,57.451,57.451,57.3312,57.3312,802258.0
2018-02-05 10:40:00,71.81,71.89,71.77,71.87,1560207.0,57.3392,57.4031,57.3072,57.3871,1560207.0
2018-02-05 10:50:00,71.87,71.87,71.77,71.79,1897435.0,57.3871,57.3871,57.3072,57.3232,1897435.0
2018-02-05 11:00:00,71.8,71.85,71.72,71.75,1335691.0,57.3312,57.3711,57.2673,57.2913,1335691.0
2018-02-05 11:10:00,71.74,71.76,71.67,71.67,670746.0,57.2833,57.2993,57.2274,57.2274,670746.0
2018-02-05 11:20:00,71.67,71.72,71.61,71.62,593115.0,57.2274,57.2673,57.1795,57.1875,593115.0
2018-02-05 11:30:00,71.62,71.63,71.51,71.54,904037.0,57.1875,57.1955,57.0996,57.1236,904037.0
2018-02-05 11:40:00,71.53,71.54,71.4,71.4,763107.0,57.1156,57.1236,57.0118,57.0118,763107.0
2018-02-05 11:50:00,71.41,71.55,71.39,71.53,1174772.0,57.0198,57.1316,57.0038,57.1156,1174772.0
2018-02-05 12:00:00,71.53,71.56,71.42,71.42,426544.0,57.1156,57.1396,57.0278,57.0278,426544.0
2018-02-05 12:10:00,71.42,71.43,71.3,71.3,513885.0,57.0278,57.0358,56.932,56.932,513885.0
2018-02-05 12:20:00,71.3,71.39,71.24,71.36,945898.0,56.932,57.0038,56.884,56.9799,945898.0
2018-02-05 12:30:00,71.35,71.47,71.34,71.37,615038.0,56.9719,57.0677,56.9639,56.9879,615038.0
2018-02-05 12:40:00,71.38,71.53,71.37,71.5,887443.0,56.9958,57.1156,56.9879,57.0917,887443.0
2018-02-05 12:50:00,71.51,71.53,71.39,71.4,720463.0,57.0996,57.1156,57.0038,57.0118,720463.0
2018-02-05 13:00:00,71.39,71.4,71.14,71.15,1769137.0,57.0038,57.0118,56.8042,56.8122,1769137.0
2018-02-05 13:10:00,71.15,71.22,71.07,71.07,906524.0,56.8122,56.8681,56.7483,56.7483,906524.0
2018-02-05 13:20:00,71.07,71.13,71.01,71.08,1016806.0,56.7483,56.7962,56.7004,56.7563,1016806.0
2018-02-05 13:30:00,71.08,71.17,71.04,71.04,455395.0,56.7563,56.8282,56.7244,56.7244,455395.0
2018-02-05 13:40:00,71.05,71.15,71.05,71.15,551708.0,56.7323,56.8122,56.7323,56.8122,551708.0
2018-02-05 13:50:00,71.14,71.27,71.11,71.27,518190.0,56.8042,56.908,56.7802,56.908,518190.0
2018-02-05 14:00:00,71.26,71.28,71.13,71.15,396873.0,56.9,56.916,56.7962,56.8122,396873.0
2018-02-05 14:10:00,71.15,71.21,71.05,71.09,403878.0,56.8122,56.8601,56.7323,56.7643,403878.0
2018-02-05 14:20:00,71.09,71.12,70.99,71.0,1340509.0,56.7643,56.7882,56.6844,56.6924,1340509.0
2018-02-05 14:30:00,71.0,71.0,70.87,70.91,1781068.0,56.6924,56.6924,56.5886,56.6205,1781068.0
2018-02-05 14:40:00,70.9,70.96,70.72,70.77,1220823.0,56.6126,56.6605,56.4688,56.5088,1220823.0
2018-02-05 14:50:00,70.77,70.77,70.49,70.52,2044194.0,56.5088,56.5088,56.2852,56.3091,2044194.0
2018-02-05 15:00:00,70.52,70.53,69.66,69.67,6289146.0,56.3091,56.3171,55.6224,55.6304,6289146.0
2018-02-05 15:10:00,69.67,70.44,69.31,70.15,4878851.0,55.6304,56.2453,55.343,56.0137,4878851.0
2018-02-05 15:20:00,70.15,70.4,69.93,70.36,3552072.0,56.0137,56.2133,55.838,56.1814,3552072.0
2018-02-05 15:30:00,70.36,70.4,70.02,70.03,5930674.0,56.1814,56.2133,55.9099,55.9179,5930674.0
2018-02-05 15:40:00,70.0,70.09,69.6,69.64,6699109.0,55.8939,55.9658,55.5745,55.6065,6699109.0
2018-02-05 15:50:00,69.64,69.7,69.4,69.5,8258411.0,55.6065,55.6544,55.4148,55.4947,8258411.0
2018-02-06 09:30:00,69.42,69.94,69.26,69.94,3315578.0,55.4308,55.846,55.303,55.846,3315578.0
2018-02-06 09:40:00,69.94,70.16,69.88,70.13,3833110.0,55.846,56.0217,55.7981,55.9977,3833110.0
2018-02-06 09:50:00,70.13,70.47,70.1,70.22,3404860.0,55.9977,56.2692,55.9738,56.0696,3404860.0
2018-02-06 10:00:00,70.23,70.45,70.15,70.18,2733183.0,56.0776,56.2532,56.0137,56.0377,2733183.0
2018-02-06 10:10:00,70.19,70.33,69.77,69.93,2955631.0,56.0456,56.1574,55.7103,55.838,2955631.0
2018-02-06 10:20:00,69.95,70.12,69.7,69.85,3413526.0,55.854,55.9897,55.6544,55.7742,3413526.0
2018-02-06 10:30:00,69.85,69.89,69.6,69.81,2014624.0,55.7742,55.8061,55.5745,55.7422,2014624.0
2018-02-06 10:40:00,69.81,70.03,69.69,69.94,2976521.0,55.7422,55.9179,55.6464,55.846,2976521.0
2018-02-06 10:50:00,69.94,70.11,69.84,69.97,2774725.0,55.846,55.9818,55.7662,55.87,2774725.0
2018-02-06 11:00:00,69.97,70.03,69.81,69.93,2816255.0,55.87,55.9179,55.7422,55.838,2816255.0
2018-02-06 11:10:00,69.93,69.97,69.74,69.9,1858495.0,55.838,55.87,55.6863,55.8141,1858495.0
2018-02-06 11:20:00,69.89,69.93,69.63,69.68,2033772.0,55.8061,55.838,55.5985,55.6384,2033772.0
2018-02-06 11:30:00,69.67,69.73,69.54,69.72,2716571.0,55.6304,55.6783,55.5266,55.6704,2716571.0
2018-02-06 11:40:00,69.72,69.82,69.67,69.82,2291073.0,55.6704,55.7502,55.6304,55.7502,2291073.0
2018-02-06 11:50:00,69.81,70.01,69.81,69.89,1950250.0,55.7422,55.9019,55.7422,55.8061,1950250.0
2018-02-06 12:00:00,69.9,70.13,69.89,70.09,1282093.0,55.8141,55.9977,55.8061,55.9658,1282093.0
2018-02-06 12:10:00,70.08,70.23,69.99,70.08,1246927.0,55.9578,56.0776,55.8859,55.9578,1246927.0
2018-02-06 12:20:00,70.08,70.29,70.04,70.26,1564854.0,55.9578,56.1255,55.9259,56.1015,1564854.0
2018-02-06 12:30:00,70.26,70.38,70.14,70.38,1284553.0,56.1015,56.1974,56.0057,56.1974,1284553.0
2018-02-06 12:40:00,70.38,70.38,70.11,70.15,1374931.0,56.1974,56.1974,55.9818,56.0137,1374931.0
2018-02-06 12:50:00,70.16,70.19,70.04,70.15,1445917.0,56.0217,56.0456,55.9259,56.0137,1445917.0
2018-02-06 13:00:00,70.15,70.15,69.94,69.95,1495151.0,56.0137,56.0137,55.846,55.854,1495151.0
2018-02-06 13:10:00,69.94,70.22,69.92,70.2,816969.0,55.846,56.0696,55.83,56.0536,816969.0
2018-02-06 13:20:00,70.19,70.26,70.12,70.18,584366.0,56.0456,56.1015,55.9897,56.0377,584366.0
2018-02-06 13:30:00,70.19,70.2,69.97,70.11,1286064.0,56.0456,56.0536,55.87,55.9818,1286064.0
2018-02-06 13:40:00,70.12,70.14,70.03,70.06,824188.0,55.9897,56.0057,55.9179,55.9418,824188.0
2018-02-06 13:50:00,70.05,70.09,70.0,70.05,1465690.0,55.9339,55.9658,55.8939,55.9339,1465690.0
2018-02-06 14:00:00,70.05,70.1,69.95,69.96,1354344.0,55.9339,55.9738,55.854,55.862,1354344.0
2018-02-06 14:10:00,69.97,70.13,69.94,69.96,2317279.0,55.87,55.9977,55.846,55.862,2317279.0
2018-02-06 14:20:00,69.96,70.01,69.9,69.98,1244398.0,55.862,55.9019,55.8141,55.878,1244398.0
2018-02-06 14:30:00,69.98,70.16,69.93,70.09,1075818.0,55.878,56.0217,55.838,55.9658,1075818.0
2018-02-06 14:40:00,70.1,70.41,70.1,70.4,1398759.0,55.9738,56.2213,55.9738,56.2133,1398759.0
2018-02-06 14:50:00,70.41,70.71,70.33,70.69,1590336.0,56.2213,56.4609,56.1574,56.4449,1590336.0
2018-02-06 15:00:00,70.69,70.93,70.63,70.92,2224124.0,56.4449,56.6365,56.397,56.6285,2224124.0
2018-02-06 15:10:00,70.92,70.93,70.63,70.67,2100765.0,56.6285,56.6365,56.397,56.4289,2100765.0
2018-02-06 15:20:00,70.67,70.85,70.63,70.83,1659256.0,56.4289,56.5726,56.397,56.5567,1659256.0
2018-02-06 15:30:00,70.84,70.98,70.72,70.95,2017972.0,56.5647,56.6764,56.4688,56.6525,2017972.0
2018-02-06 15:40:00,70.96,71.07,70.79,70.79,1889452.0,56.6605,56.7483,56.5247,56.5247,1889452.0
2018-02-06 15:50:00,70.8,70.96,70.64,70.96,5528611.0,56.5327,56.6605,56.405,56.6605,5528611.0
2018-02-07 09:30:00,70.25,70.46,70.17,70.37,2475905.0,56.0935,56.2612,56.0297,56.1894,2475905.0
2018-02-07 09:40:00,70.38,70.47,70.27,70.29,2129409.0,56.1974,56.2692,56.1095,56.1255,2129409.0
2018-02-07 09:50:00,70.28,70.58,70.28,70.53,1435545.0,56.1175,56.357,56.1175,56.3171,1435545.0
2018-02-07 10:00:00,70.52,70.71,70.47,70.68,1538816.0,56.3091,56.4609,56.2692,56.4369,1538816.0
2018-02-07 10:10:00,70.69,70.72,70.62,70.66,770263.0,56.4449,56.4688,56.389,56.4209,770263.0
2018-02-07 10:20:00,70.66,70.68,70.55,70.55,1569744.0,56.4209,56.4369,56.3331,56.3331,1569744.0
2018-02-07 10:30:00,70.55,70.61,70.46,70.59,380925.0,56.3331,56.381,56.2612,56.365,380925.0
2018-02-07 10:40:00,70.59,70.63,70.51,70.63,520824.0,56.365,56.397,56.3012,56.397,520824.0
2018-02-07 10:50:00,70.64,70.7,70.61,70.69,557055.0,56.405,56.4529,56.381,56.4449,557055.0
2018-02-07 11:00:00,70.69,70.85,70.66,70.84,1097142.0,56.4449,56.5726,56.4209,56.5647,1097142.0
2018-02-07 11:10:00,70.83,70.86,70.74,70.75,693060.0,56.5567,56.5806,56.4848,56.4928,693060.0
2018-02-07 11:20:00,70.75,70.78,70.64,70.66,638611.0,56.4928,56.5167,56.405,56.4209,638611.0
2018-02-07 11:30:00,70.66,70.68,70.57,70.64,597188.0,56.4209,56.4369,56.3491,56.405,597188.0
2018-02-07 11:40:00,70.64,70.67,70.55,70.62,714925.0,56.405,56.4289,56.3331,56.389,714925.0
2018-02-07 11:50:00,70.62,70.7,70.58,70.66,705849.0,56.389,56.4529,56.357,56.4209,705849.0
2018-02-07 12:00:00,70.66,70.69,70.59,70.61,338458.0,56.4209,56.4449,56.365,56.381,338458.0
2018-02-07 12:10:00,70.62,70.68,70.55,70.58,201529.0,56.389,56.4369,56.3331,56.357,201529.0
2018-02-07 12:20:00,70.58,70.6,70.54,70.59,275603.0,56.357,56.373,56.3251,56.365,275603.0
2018-02-07 12:30:00,70.59,70.61,70.4,70.41,571948.0,56.365,56.381,56.2133,56.2213,571948.0
2018-02-07 12:40:00,70.41,70.5,70.36,70.37,470370.0,56.2213,56.2932,56.1814,56.1894,470370.0
2018-02-07 12:50:00,70.36,70.41,70.33,70.35,325192.0,56.1814,56.2213,56.1574,56.1734,325192.0
2018-02-07 13:00:00,70.36,70.41,70.19,70.22,1345745.0,56.1814,56.2213,56.0456,56.0696,1345745.0
2018-02-07 13:10:00,70.22,70.23,69.99,70.2,1917083.0,56.0696,56.0776,55.8859,56.0536,1917083.0
2018-02-07 13:20:00,70.21,70.21,69.98,70.09,1716994.0,56.0616,56.0616,55.878,55.9658,1716994.0
2018-02-07 13:30:00,70.09,70.34,70.05,70.27,1206866.0,55.9658,56.1654,55.9339,56.1095,1206866.0
2018-02-07 13:40:00,70.27,70.38,70.24,70.25,684186.0,56.1095,56.1974,56.0856,56.0935,684186.0
2018-02-07 13:50:00,70.24,70.29,70.16,70.28,740104.0,56.0856,56.1255,56.0217,56.1175,740104.0
2018-02-07 14:00:00,70.28,70.28,70.09,70.14,1562973.0,56.1175,56.1175,55.9658,56.0057,1562973.0
2018-02-07 14:10:00,70.14,70.3,70.14,70.28,769499.0,56.0057,56.1335,56.0057,56.1175,769499.0
2018-02-07 14:20:00,70.29,70.37,70.27,70.37,376584.0,56.1255,56.1894,56.1095,56.1894,376584.0
2018-02-07 14:30:00,70.37,70.38,70.27,70.28,671454.0,56.1894,56.1974,56.1095,56.1175,671454.0
2018-02-07 14:40:00,70.28,70.3,70.13,70.16,963759.0,56.1175,56.1335,55.9977,56.0217,963759.0
2018-02-07 14:50:00,70.16,70.23,70.08,70.23,858735.0,56.0217,56.0776,55.9578,56.0776,858735.0
2018-02-07 15:00:00,70.22,70.32,70.19,70.26,882723.0,56.0696,56.1494,56.0456,56.1015,882723.0
2018-02-07 15:10:00,70.27,70.39,70.24,70.32,633188.0,56.1095,56.2053,56.0856,56.1494,633188.0
2018-02-07 15:20:00,70.33,70.44,70.32,70.4,563663.0,56.1574,56.2453,56.1494,56.2133,563663.0
2018-02-07 15:30:00,70.4,70.44,70.32,70.42,828583.0,56.2133,56.2453,56.1494,56.2293,828583.0
2018-02-07 15:40:00,70.42,70.45,70.18,70.22,2177707.0,56.2293,56.2532,56.0377,56.0696,2177707.0
2018-02-07 15:50:00,70.22,70.22,70.08,70.12,4157801.0,56.0696,56.0696,55.9578,55.9897,4157801.0
2018-02-08 09:30:00,70.17,70.2,70.01,70.08,807558.0,56.0297,56.0536,55.9019,55.9578,807558.0
2018-02-08 09:40:00,70.08,70.08,69.83,69.92,860176.0,55.9578,55.9578,55.7582,55.83,860176.0
2018-02-08 09:50:00,69.92,70.06,69.86,69.91,786828.0,55.83,55.9418,55.7821,55.8221,786828.0
2018-02-08 10:00:00,69.92,69.98,69.81,69.96,1260679.0,55.83,55.878,55.7422,55.862,1260679.0
2018-02-08 10:10:00,69.95,69.97,69.82,69.83,555969.0,55.854,55.87,55.7502,55.7582,555969.0
2018-02-08 10:20:00,69.83,69.86,69.66,69.67,491072.0,55.7582,55.7821,55.6224,55.6304,491072.0
2018-02-08 10:30:00,69.67,69.71,69.54,69.67,561619.0,55.6304,55.6624,55.5266,55.6304,561619.0
2018-02-08 10:40:00,69.67,69.74,69.57,69.57,450032.0,55.6304,55.6863,55.5506,55.5506,450032.0
2018-02-08 10:50:00,69.57,69.57,69.33,69.49,942608.0,55.5506,55.5506,55.3589,55.4867,942608.0
2018-02-08 11:00:00,69.49,69.6,69.44,69.47,591473.0,55.4867,55.5745,55.4468,55.4707,591473.0
2018-02-08 11:10:00,69.46,69.47,69.23,69.28,1135860.0,55.4627,55.4707,55.2791,55.319,1135860.0
2018-02-08 11:20:00,69.28,69.3,68.97,68.98,1325631.0,55.319,55.335,55.0715,55.0795,1325631.0
2018-02-08 11:30:00,68.99,69.34,68.97,69.3,1105262.0,55.0875,55.3669,55.0715,55.335,1105262.0
2018-02-08 11:40:00,69.3,69.3,69.14,69.19,1160802.0,55.335,55.335,55.2072,55.2472,1160802.0
2018-02-08 11:50:00,69.21,69.4,69.2,69.2,956722.0,55.2631,55.4148,55.2551,55.2551,956722.0
2018-02-08 12:00:00,69.2,69.23,69.09,69.1,589118.0,55.2551,55.2791,55.1673,55.1753,589118.0
2018-02-08 12:10:00,69.1,69.13,69.03,69.05,727556.0,55.1753,55.1992,55.1194,55.1354,727556.0
2018-02-08 12:20:00,69.05,69.05,68.81,68.91,1150589.0,55.1354,55.1354,54.9437,55.0236,1150589.0
2018-02-08 12:30:00,68.91,68.96,68.79,68.84,910260.0,55.0236,55.0635,54.9278,54.9677,910260.0
2018-02-08 12:40:00,68.84,69.1,68.74,68.82,1945193.0,54.9677,55.1753,54.8878,54.9517,1945193.0
2018-02-08 12:50:00,68.82,68.82,68.47,68.66,1753465.0,54.9517,54.9517,54.6722,54.824,1753465.0
2018-02-08 13:00:00,68.66,68.81,68.55,68.75,1584471.0,54.824,54.9437,54.7361,54.8958,1584471.0
2018-02-08 13:10:00,68.75,68.92,68.67,68.85,1173097.0,54.8958,55.0316,54.8319,54.9757,1173097.0
2018-02-08 13:20:00,68.86,68.95,68.75,68.76,976005.0,54.9837,55.0555,54.8958,54.9038,976005.0
2018-02-08 13:30:00,68.76,69.0,68.74,68.99,1091382.0,54.9038,55.0954,54.8878,55.0875,1091382.0
2018-02-08 13:40:00,68.99,69.23,68.98,69.09,1090732.0,55.0875,55.2791,55.0795,55.1673,1090732.0
2018-02-08 13:50:00,69.1,69.25,69.07,69.17,802427.0,55.1753,55.2951,55.1513,55.2312,802427.0
2018-02-08 14:00:00,69.17,69.18,68.97,69.08,590363.0,55.2312,55.2392,55.0715,55.1593,590363.0
2018-02-08 14:10:00,69.08,69.25,69.07,69.2,437230.0,55.1593,55.2951,55.1513,55.2551,437230.0
2018-02-08 14:20:00,69.19,69.24,69.0,69.03,520887.0,55.2472,55.2871,55.0954,55.1194,520887.0
2018-02-08 14:30:00,69.03,69.04,68.84,68.98,691792.0,55.1194,55.1274,54.9677,55.0795,691792.0
2018-02-08 14:40:00,68.98,68.99,68.87,68.9,935082.0,55.0795,55.0875,54.9916,55.0156,935082.0
2018-02-08 14:50:00,68.91,68.92,68.72,68.84,654221.0,55.0236,55.0316,54.8719,54.9677,654221.0
2018-02-08 15:00:00,68.84,68.95,68.75,68.75,1414146.0,54.9677,55.0555,54.8958,54.8958,1414146.0
2018-02-08 15:10:00,68.75,68.79,68.66,68.72,1101111.0,54.8958,54.9278,54.824,54.8719,1101111.0
2018-02-08 15:20:00,68.72,68.91,68.66,68.8,1181930.0,54.8719,55.0236,54.824,54.9357,1181930.0
2018-02-08 15:30:00,68.8,68.86,68.5,68.53,5184801.0,54.9357,54.9837,54.6962,54.7202,5184801.0
2018-02-08 15:40:00,68.52,68.65,68.43,68.5,2829078.0,54.7122,54.816,54.6403,54.6962,2829078.0
2018-02-08 15:50:00,68.49,68.5,68.28,68.3,6220038.0,54.6882,54.6962,54.5205,54.5365,6220038.0
2018-02-09 09:30:00,68.75,68.86,68.56,68.56,1786167.0,54.8958,54.9837,54.7441,54.7441,1786167.0
2018-02-09 09:40:00,68.56,68.82,68.46,68.7,2598419.0,54.7441,54.9517,54.6643,54.8559,2598419.0
2018-02-09 09:50:00,68.71,68.85,68.66,68.79,1674511.0,54.8639,54.9757,54.824,54.9278,1674511.0
2018-02-09 10:00:00,68.79,68.82,68.55,68.62,1206124.0,54.9278,54.9517,54.7361,54.792,1206124.0
2018-02-09 10:10:00,68.62,68.66,68.47,68.58,1018626.0,54.792,54.824,54.6722,54.7601,1018626.0
2018-02-09 10:20:00,68.58,68.67,68.51,68.54,819611.0,54.7601,54.8319,54.7042,54.7281,819611.0
2018-02-09 10:30:00,68.53,68.55,68.3,68.31,2151870.0,54.7202,54.7361,54.5365,54.5445,2151870.0
2018-02-09 10:40:00,68.3,68.3,67.95,68.09,1913081.0,54.5365,54.5365,54.257,54.3688,1913081.0
2018-02-09 10:50:00,68.09,68.34,67.99,68.18,2653910.0,54.3688,54.5684,54.289,54.4407,2653910.0
2018-02-09 11:00:00,68.18,68.33,68.14,68.16,1346397.0,54.4407,54.5605,54.4087,54.4247,1346397.0
2018-02-09 11:10:00,68.14,68.23,67.93,68.03,860049.0,54.4087,54.4806,54.2411,54.3209,860049.0
2018-02-09 11:20:00,68.03,68.14,67.92,68.02,1129883.0,54.3209,54.4087,54.2331,54.3129,1129883.0
2018-02-09 11:30:00,68.0,68.3,67.97,68.2,808790.0,54.297,54.5365,54.273,54.4567,808790.0
2018-02-09 11:40:00,68.2,68.21,68.02,68.03,739404.0,54.4567,54.4646,54.3129,54.3209,739404.0
2018-02-09 11:50:00,68.03,68.07,67.86,67.87,758140.0,54.3209,54.3529,54.1852,54.1932,758140.0
2018-02-09 12:00:00,67.88,67.91,67.5,67.5,2375312.0,54.2011,54.2251,53.8977,53.8977,2375312.0
2018-02-09 12:10:00,67.51,67.66,67.36,67.45,1269666.0,53.9057,54.0255,53.7859,53.8578,1269666.0
2018-02-09 12:20:00,67.44,67.68,67.36,67.36,1028242.0,53.8498,54.0414,53.7859,53.7859,1028242.0
2018-02-09 12:30:00,67.37,67.51,67.3,67.31,828630.0,53.7939,53.9057,53.738,53.746,828630.0
2018-02-09 12:40:00,67.3,67.36,67.17,67.17,1456898.0,53.738,53.7859,53.6342,53.6342,1456898.0
2018-02-09 12:50:00,67.17,67.56,67.15,67.55,787936.0,53.6342,53.9456,53.6182,53.9376,787936.0
2018-02-09 13:00:00,67.54,67.54,67.3,67.3,521397.0,53.9297,53.9297,53.738,53.738,521397.0
2018-02-09 13:10:00,67.3,67.33,67.16,67.3,598091.0,53.738,53.762,53.6262,53.738,598091.0
2018-02-09 13:20:00,67.31,67.33,67.0,67.07,1025911.0,53.746,53.762,53.4985,53.5544,1025911.0
2018-02-09 13:30:00,67.06,67.15,66.89,66.93,691881.0,53.5464,53.6182,53.4106,53.4426,691881.0
2018-02-09 13:40:00,66.94,67.32,66.93,67.32,992977.0,53.4506,53.754,53.4426,53.754,992977.0
2018-02-09 13:50:00,67.33,67.62,67.29,67.45,1088367.0,53.762,53.9935,53.73,53.8578,1088367.0
2018-02-09 14:00:00,67.45,67.91,67.44,67.88,1422918.0,53.8578,54.2251,53.8498,54.2011,1422918.0
2018-02-09 14:10:00,67.89,68.22,67.81,68.19,2034210.0,54.2091,54.4726,54.1452,54.4487,2034210.0
2018-02-09 14:20:00,68.19,68.38,68.03,68.04,1258519.0,54.4487,54.6004,54.3209,54.3289,1258519.0
2018-02-09 14:30:00,68.04,68.12,67.86,68.06,2030340.0,54.3289,54.3928,54.1852,54.3449,2030340.0
2018-02-09 14:40:00,68.06,68.21,67.96,68.03,1874048.0,54.3449,54.4646,54.265,54.3209,1874048.0
2018-02-09 14:50:00,68.02,68.26,68.0,68.02,1811893.0,54.3129,54.5046,54.297,54.3129,1811893.0
2018-02-09 15:00:00,68.02,68.02,67.75,67.84,2941489.0,54.3129,54.3129,54.0973,54.1692,2941489.0
2018-02-09 15:10:00,67.83,68.12,67.74,68.1,1248689.0,54.1612,54.3928,54.0894,54.3768,1248689.0
2018-02-09 15:20:00,68.1,68.29,68.06,68.23,995099.0,54.3768,54.5285,54.3449,54.4806,995099.0
2018-02-09 15:30:00,68.23,68.41,68.19,68.31,2230407.0,54.4806,54.6243,54.4487,54.5445,2230407.0
2018-02-09 15:40:00,68.32,68.81,68.31,68.77,2113985.0,54.5525,54.9437,54.5445,54.9118,2113985.0
2018-02-09 15:50:00,68.77,68.96,68.55,68.6,4743159.0,54.9118,55.0635,54.7361,54.776,4743159.0
2018-02-12 09:30:00,69.1,69.31,69.09,69.23,1721039.0,55.1753,55.343,55.1673,55.2791,1721039.0
2018-02-12 09:40:00,69.24,69.36,69.21,69.24,813203.0,55.2871,55.3829,55.2631,55.2871,813203.0
2018-02-12 09:50:00,69.24,69.26,69.07,69.09,1225835.0,55.2871,55.303,55.1513,55.1673,1225835.0
2018-02-12 10:00:00,69.1,69.26,69.07,69.13,958510.0,55.1753,55.303,55.1513,55.1992,958510.0
2018-02-12 10:10:00,69.12,69.18,69.02,69.04,947822.0,55.1913,55.2392,55.1114,55.1274,947822.0
2018-02-12 10:20:00,69.05,69.05,68.88,69.03,691816.0,55.1354,55.1354,54.9996,55.1194,691816.0
2018-02-12 10:30:00,69.03,69.21,68.96,69.1,1004703.0,55.1194,55.2631,55.0635,55.1753,1004703.0
2018-02-12 10:40:00,69.09,69.2,69.0,69.2,875556.0,55.1673,55.2551,55.0954,55.2551,875556.0
2018-02-12 10:50:00,69.2,69.26,69.12,69.24,919840.0,55.2551,55.303,55.1913,55.2871,919840.0
2018-02-12 11:00:00,69.24,69.31,69.12,69.2,965891.0,55.2871,55.343,55.1913,55.2551,965891.0
2018-02-12 11:10:00,69.2,69.32,69.14,69.29,642859.0,55.2551,55.351,55.2072,55.327,642859.0
2018-02-12 11:20:00,69.29,69.32,69.22,69.26,553204.0,55.327,55.351,55.2711,55.303,553204.0
2018-02-12 11:30:00,69.27,69.28,69.15,69.25,515136.0,55.311,55.319,55.2152,55.2951,515136.0
2018-02-12 11:40:00,69.25,69.3,69.23,69.27,482499.0,55.2951,55.335,55.2791,55.311,482499.0
2018-02-12 11:50:00,69.26,69.41,69.21,69.41,368099.0,55.303,55.4228,55.2631,55.4228,368099.0
2018-02-12 12:00:00,69.41,69.42,69.32,69.42,267938.0,55.4228,55.4308,55.351,55.4308,267938.0
2018-02-12 12:10:00,69.41,69.56,69.4,69.52,619198.0,55.4228,55.5426,55.4148,55.5107,619198.0
2018-02-12 12:20:00,69.53,69.55,69.47,69.5,364367.0,55.5186,55.5346,55.4707,55.4947,364367.0
2018-02-12 12:30:00,69.5,69.5,69.43,69.5,363454.0,55.4947,55.4947,55.4388,55.4947,363454.0
2018-02-12 12:40:00,69.49,69.49,69.39,69.4,188601.0,55.4867,55.4867,55.4069,55.4148,188601.0
2018-02-12 12:50:00,69.4,69.52,69.4,69.45,262126.0,55.4148,55.5107,55.4148,55.4548,262126.0
2018-02-12 13:00:00,69.46,69.5,69.39,69.42,235188.0,55.4627,55.4947,55.4069,55.4308,235188.0
2018-02-12 13:10:00,69.42,69.53,69.41,69.47,284640.0,55.4308,55.5186,55.4228,55.4707,284640.0
2018-02-12 13:20:00,69.46,69.53,69.43,69.53,648297.0,55.4627,55.5186,55.4388,55.5186,648297.0
2018-02-12 13:30:00,69.53,69.55,69.47,69.51,339036.0,55.5186,55.5346,55.4707,55.5027,339036.0
2018-02-12 13:40:00,69.5,69.54,69.47,69.52,151289.0,55.4947,55.5266,55.4707,55.5107,151289.0
2018-02-12 13:50:00,69.53,69.7,69.52,69.66,314680.0,55.5186,55.6544,55.5107,55.6224,314680.0
2018-02-12 14:00:00,69.66,69.69,69.57,69.58,297334.0,55.6224,55.6464,55.5506,55.5586,297334.0
2018-02-12 14:10:00,69.58,69.6,69.55,69.59,184326.0,55.5586,55.5745,55.5346,55.5665,184326.0
2018-02-12 14:20:00,69.59,69.7,69.59,69.68,208902.0,55.5665,55.6544,55.5665,55.6384,208902.0
2018-02-12 14:30:00,69.68,69.74,69.66,69.7,275795.0,55.6384,55.6863,55.6224,55.6544,275795.0
2018-02-12 14:40:00,69.7,69.75,69.61,69.62,326956.0,55.6544,55.6943,55.5825,55.5905,326956.0
2018-02-12 14:50:00,69.61,69.64,69.53,69.59,454579.0,55.5825,55.6065,55.5186,55.5665,454579.0
2018-02-12 15:00:00,69.59,69.64,69.56,69.62,338631.0,55.5665,55.6065,55.5426,55.5905,338631.0
2018-02-12 15:10:00,69.61,69.74,69.59,69.69,631406.0,55.5825,55.6863,55.5665,55.6464,631406.0
2018-02-12 15:20:00,69.69,69.78,69.65,69.68,353351.0,55.6464,55.7183,55.6145,55.6384,353351.0
2018-02-12 15:30:00,69.68,69.73,69.5,69.56,785191.0,55.6384,55.6783,55.4947,55.5426,785191.0
2018-02-12 15:40:00,69.56,69.65,69.37,69.46,2717144.0,55.5426,55.6145,55.3909,55.4627,2717144.0
2018-02-12 15:50:00,69.46,69.66,69.44,69.65,5970059.0,55.4627,55.6224,55.4468,55.6145,5970059.0
2018-02-13 09:30:00,69.1,69.24,69.07,69.19,2325341.0,55.1753,55.2871,55.1513,55.2472,2325341.0
2018-02-13 09:40:00,69.18,69.28,69.07,69.09,950260.0,55.2392,55.319,55.1513,55.1673,950260.0
2018-02-13 09:50:00,69.09,69.21,69.08,69.2,742862.0,55.1673,55.2631,55.1593,55.2551,742862.0
2018-02-13 10:00:00,69.2,69.28,69.18,69.22,813405.0,55.2551,55.319,55.2392,55.2711,813405.0
2018-02-13 10:10:00,69.23,69.3,69.2,69.29,476607.0,55.2791,55.335,55.2551,55.327,476607.0
2018-02-13 10:20:00,69.29,69.42,69.28,69.3,288065.0,55.327,55.4308,55.319,55.335,288065.0
2018-02-13 10:30:00,69.3,69.36,69.23,69.36,496135.0,55.335,55.3829,55.2791,55.3829,496135.0
2018-02-13 10:40:00,69.36,69.45,69.3,69.43,569741.0,55.3829,55.4548,55.335,55.4388,569741.0
2018-02-13 10:50:00,69.44,69.45,69.36,69.38,589304.0,55.4468,55.4548,55.3829,55.3989,589304.0
2018-02-13 11:00:00,69.37,69.38,69.25,69.27,524705.0,55.3909,55.3989,55.2951,55.311,524705.0
2018-02-13 11:10:00,69.28,69.33,69.24,69.32,475732.0,55.319,55.3589,55.2871,55.351,475732.0
2018-02-13 11:20:00,69.33,69.34,69.18,69.21,1091872.0,55.3589,55.3669,55.2392,55.2631,1091872.0
2018-02-13 11:30:00,69.21,69.26,69.13,69.19,429734.0,55.2631,55.303,55.1992,55.2472,429734.0
2018-02-13 11:40:00,69.19,69.29,69.16,69.26,314641.0,55.2472,55.327,55.2232,55.303,314641.0
2018-02-13 11:50:00,69.26,69.29,69.21,69.26,145597.0,55.303,55.327,55.2631,55.303,145597.0
2018-02-13 12:00:00,69.25,69.27,69.2,69.22,140889.0,55.2951,55.311,55.2551,55.2711,140889.0
2018-02-13 12:10:00,69.23,69.31,69.23,69.25,106417.0,55.2791,55.343,55.2791,55.2951,106417.0
2018-02-13 12:20:00,69.25,69.26,69.2,69.21,161340.0,55.2951,55.303,55.2551,55.2631,161340.0
2018-02-13 12:30:00,69.2,69.22,69.13,69.17,246235.0,55.2551,55.2711,55.1992,55.2312,246235.0
2018-02-13 12:40:00,69.17,69.21,69.15,69.2,195339.0,55.2312,55.2631,55.2152,55.2551,195339.0
2018-02-13 12:50:00,69.2,69.2,69.12,69.12,107178.0,55.2551,55.2551,55.1913,55.1913,107178.0
2018-02-13 13:00:00,69.13,69.21,69.13,69.21,178777.0,55.1992,55.2631,55.1992,55.2631,178777.0
2018-02-13 13:10:00,69.21,69.33,69.18,69.3,293769.0,55.2631,55.3589,55.2392,55.335,293769.0
2018-02-13 13:20:00,69.31,69.4,69.3,69.34,508630.0,55.343,55.4148,55.335,55.3669,508630.0
2018-02-13 13:30:00,69.34,69.42,69.31,69.4,255900.0,55.3669,55.4308,55.343,55.4148,255900.0
2018-02-13 13:40:00,69.41,69.41,69.34,69.36,222507.0,55.4228,55.4228,55.3669,55.3829,222507.0
2018-02-13 13:50:00,69.36,69.39,69.29,69.32,179484.0,55.3829,55.4069,55.327,55.351,179484.0
2018-02-13 14:00:00,69.32,69.41,69.31,69.39,173802.0,55.351,55.4228,55.343,55.4069,173802.0
2018-02-13 14:10:00,69.4,69.46,69.38,69.4,190167.0,55.4148,55.4627,55.3989,55.4148,190167.0
2018-02-13 14:20:00,69.4,69.42,69.36,69.37,328013.0,55.4148,55.4308,55.3829,55.3909,328013.0
2018-02-13 14:30:00,69.36,69.37,69.29,69.3,208685.0,55.3829,55.3909,55.327,55.335,208685.0
2018-02-13 14:40:00,69.31,69.35,69.27,69.33,170925.0,55.343,55.3749,55.311,55.3589,170925.0
2018-02-13 14:50:00,69.33,69.42,69.32,69.42,250984.0,55.3589,55.4308,55.351,55.4308,250984.0
2018-02-13 15:00:00,69.41,69.43,69.33,69.42,298511.0,55.4228,55.4388,55.3589,55.4308,298511.0
2018-02-13 15:10:00,69.42,69.46,69.37,69.44,410342.0,55.4308,55.4627,55.3909,55.4468,410342.0
2018-02-13 15:20:00,69.45,69.47,69.4,69.44,282674.0,55.4548,55.4707,55.4148,55.4468,282674.0
2018-02-13 15:30:00,69.43,69.5,69.41,69.48,228053.0,55.4388,55.4947,55.4228,55.4787,228053.0
2018-02-13 15:40:00,69.48,69.49,69.34,69.41,1058795.0,55.4787,55.4867,55.3669,55.4228,1058795.0
2018-02-13 15:50:00,69.41,69.46,69.41,69.42,1907534.0,55.4228,55.4627,55.4228,55.4308,1907534.0
2018-02-14 09:30:00,69.01,69.2,68.98,69.13,1636107.0,55.1034,55.2551,55.0795,55.1992,1636107.0
2018-02-14 09:40:00,69.14,69.22,69.09,69.22,1043828.0,55.2072,55.2711,55.1673,55.2711,1043828.0
2018-02-14 09:50:00,69.22,69.39,69.2,69.24,817202.0,55.2711,55.4069,55.2551,55.2871,817202.0
2018-02-14 10:00:00,69.23,69.64,69.2,69.62,1100874.0,55.2791,55.6065,55.2551,55.5905,1100874.0
2018-02-14 10:10:00,69.62,69.75,69.61,69.75,1402424.0,55.5905,55.6943,55.5825,55.6943,1402424.0
2018-02-14 10:20:00,69.74,69.87,69.7,69.73,1062280.0,55.6863,55.7901,55.6544,55.6783,1062280.0
2018-02-14 10:30:00,69.74,69.95,69.67,69.94,850118.0,55.6863,55.854,55.6304,55.846,850118.0
2018-02-14 10:40:00,69.94,69.97,69.79,69.86,868222.0,55.846,55.87,55.7262,55.7821,868222.0
2018-02-14 10:50:00,69.87,69.93,69.77,69.87,480651.0,55.7901,55.838,55.7103,55.7901,480651.0
2018-02-14 11:00:00,69.87,69.98,69.8,69.84,619868.0,55.7901,55.878,55.7342,55.7662,619868.0
2018-02-14 11:10:00,69.83,70.0,69.8,69.99,791599.0,55.7582,55.8939,55.7342,55.8859,791599.0
2018-02-14 11:20:00,69.98,70.05,69.88,69.97,511684.0,55.878,55.9339,55.7981,55.87,511684.0
2018-02-14 11:30:00,69.98,70.0,69.83,69.95,834945.0,55.878,55.8939,55.7582,55.854,834945.0
2018-02-14 11:40:00,69.96,70.04,69.89,69.89,907255.0,55.862,55.9259,55.8061,55.8061,907255.0
2018-02-14 11:50:00,69.88,69.89,69.79,69.81,369315.0,55.7981,55.8061,55.7262,55.7422,369315.0
2018-02-14 12:00:00,69.82,69.92,69.82,69.84,395436.0,55.7502,55.83,55.7502,55.7662,395436.0
2018-02-14 12:10:00,69.85,69.9,69.78,69.79,243461.0,55.7742,55.8141,55.7183,55.7262,243461.0
2018-02-14 12:20:00,69.78,69.99,69.77,69.96,366472.0,55.7183,55.8859,55.7103,55.862,366472.0
2018-02-14 12:30:00,69.96,70.05,69.93,70.03,291772.0,55.862,55.9339,55.838,55.9179,291772.0
2018-02-14 12:40:00,70.04,70.11,70.01,70.06,276057.0,55.9259,55.9818,55.9019,55.9418,276057.0
2018-02-14 12:50:00,70.06,70.19,70.03,70.17,257695.0,55.9418,56.0456,55.9179,56.0297,257695.0
2018-02-14 13:00:00,70.17,70.32,70.16,70.27,285544.0,56.0297,56.1494,56.0217,56.1095,285544.0
2018-02-14 13:10:00,70.27,70.34,70.26,70.31,328144.0,56.1095,56.1654,56.1015,56.1415,328144.0
2018-02-14 13:20:00,70.31,70.45,70.3,70.33,457539.0,56.1415,56.2532,56.1335,56.1574,457539.0
2018-02-14 13:30:00,70.33,70.37,70.3,70.34,540674.0,56.1574,56.1894,56.1335,56.1654,540674.0
2018-02-14 13:40:00,70.35,70.41,70.3,70.39,216478.0,56.1734,56.2213,56.1335,56.2053,216478.0
2018-02-14 13:50:00,70.39,70.39,70.33,70.35,168465.0,56.2053,56.2053,56.1574,56.1734,168465.0
2018-02-14 14:00:00,70.35,70.41,70.34,70.4,495122.0,56.1734,56.2213,56.1654,56.2133,495122.0
2018-02-14 14:10:00,70.41,70.47,70.37,70.39,210152.0,56.2213,56.2692,56.1894,56.2053,210152.0
2018-02-14 14:20:00,70.39,70.42,70.33,70.34,957141.0,56.2053,56.2293,56.1574,56.1654,957141.0
2018-02-14 14:30:00,70.33,70.45,70.29,70.45,689024.0,56.1574,56.2532,56.1255,56.2532,689024.0
2018-02-14 14:40:00,70.45,70.46,70.39,70.42,320030.0,56.2532,56.2612,56.2053,56.2293,320030.0
2018-02-14 14:50:00,70.43,70.48,70.41,70.45,317290.0,56.2373,56.2772,56.2213,56.2532,317290.0
2018-02-14 15:00:00,70.46,70.58,70.45,70.52,439111.0,56.2612,56.357,56.2532,56.3091,439111.0
2018-02-14 15:10:00,70.52,70.62,70.51,70.61,471088.0,56.3091,56.389,56.3012,56.381,471088.0
2018-02-14 15:20:00,70.6,70.61,70.5,70.55,1070252.0,56.373,56.381,56.2932,56.3331,1070252.0
2018-02-14 15:30:00,70.55,70.59,70.53,70.56,512395.0,56.3331,56.365,56.3171,56.3411,512395.0
2018-02-14 15:40:00,70.56,70.61,70.49,70.59,909877.0,56.3411,56.381,56.2852,56.365,909877.0
2018-02-14 15:50:00,70.59,70.7,70.58,70.68,4157924.0,56.365,56.4529,56.357,56.4369,4157924.0
2018-02-15 09:30:00,71.06,71.11,70.82,70.95,1222449.0,56.7403,56.7802,56.5487,56.6525,1222449.0
2018-02-15 09:40:00,70.95,71.05,70.89,71.04,611985.0,56.6525,56.7323,56.6046,56.7244,611985.0
2018-02-15 09:50:00,71.05,71.11,70.99,71.11,640073.0,56.7323,56.7802,56.6844,56.7802,640073.0
2018-02-15 10:00:00,71.11,71.12,70.85,70.87,620274.0,56.7802,56.7882,56.5726,56.5886,620274.0
2018-02-15 10:10:00,70.87,70.88,70.73,70.8,581970.0,56.5886,56.5966,56.4768,56.5327,581970.0
2018-02-15 10:20:00,70.8,70.93,70.78,70.9,447905.0,56.5327,56.6365,56.5167,56.6126,447905.0
2018-02-15 10:30:00,70.89,70.92,70.82,70.82,333721.0,56.6046,56.6285,56.5487,56.5487,333721.0
2018-02-15 10:40:00,70.81,70.84,70.68,70.75,601067.0,56.5407,56.5647,56.4369,56.4928,601067.0
2018-02-15 10:50:00,70.74,70.83,70.56,70.58,671269.0,56.4848,56.5567,56.3411,56.357,671269.0
2018-02-15 11:00:00,70.57,70.7,70.5,70.68,1235813.0,56.3491,56.4529,56.2932,56.4369,1235813.0
2018-02-15 11:10:00,70.67,70.76,70.63,70.7,600137.0,56.4289,56.5008,56.397,56.4529,600137.0
2018-02-15 11:20:00,70.7,70.86,70.69,70.85,879367.0,56.4529,56.5806,56.4449,56.5726,879367.0
2018-02-15 11:30:00,70.85,70.89,70.81,70.86,528405.0,56.5726,56.6046,56.5407,56.5806,528405.0
2018-02-15 11:40:00,70.85,70.92,70.84,70.92,408182.0,56.5726,56.6285,56.5647,56.6285,408182.0
2018-02-15 11:50:00,70.91,70.97,70.86,70.91,309948.0,56.6205,56.6685,56.5806,56.6205,309948.0
2018-02-15 12:00:00,70.9,70.96,70.82,70.84,305875.0,56.6126,56.6605,56.5487,56.5647,305875.0
2018-02-15 12:10:00,70.84,70.87,70.8,70.84,662274.0,56.5647,56.5886,56.5327,56.5647,662274.0
2018-02-15 12:20:00,70.85,70.85,70.74,70.8,925561.0,56.5726,56.5726,56.4848,56.5327,925561.0
2018-02-15 12:30:00,70.8,70.86,70.8,70.86,164260.0,56.5327,56.5806,56.5327,56.5806,164260.0
2018-02-15 12:40:00,70.86,70.89,70.8,70.84,297502.0,56.5806,56.6046,56.5327,56.5647,297502.0
2018-02-15 12:50:00,70.84,70.93,70.84,70.92,772881.0,56.5647,56.6365,56.5647,56.6285,772881.0
2018-02-15 13:00:00,70.93,71.07,70.92,71.01,301392.0,56.6365,56.7483,56.6285,56.7004,301392.0
2018-02-15 13:10:00,71.02,71.09,71.01,71.06,185637.0,56.7084,56.7643,56.7004,56.7403,185637.0
2018-02-15 13:20:00,71.06,71.06,70.97,70.97,449278.0,56.7403,56.7403,56.6685,56.6685,449278.0
2018-02-15 13:30:00,70.98,70.99,70.9,70.96,291426.0,56.6764,56.6844,56.6126,56.6605,291426.0
2018-02-15 13:40:00,70.96,71.06,70.96,71.05,1287663.0,56.6605,56.7403,56.6605,56.7323,1287663.0
2018-02-15 13:50:00,71.05,71.06,70.97,71.02,350226.0,56.7323,56.7403,56.6685,56.7084,350226.0
2018-02-15 14:00:00,71.01,71.12,71.01,71.09,167580.0,56.7004,56.7882,56.7004,56.7643,167580.0
2018-02-15 14:10:00,71.09,71.12,71.04,71.09,360259.0,56.7643,56.7882,56.7244,56.7643,360259.0
2018-02-15 14:20:00,71.09,71.15,71.07,71.15,159736.0,56.7643,56.8122,56.7483,56.8122,159736.0
2018-02-15 14:30:00,71.14,71.16,71.11,71.13,245893.0,56.8042,56.8202,56.7802,56.7962,245893.0
2018-02-15 14:40:00,71.13,71.15,71.1,71.15,176166.0,56.7962,56.8122,56.7723,56.8122,176166.0
2018-02-15 14:50:00,71.15,71.15,71.06,71.12,230560.0,56.8122,56.8122,56.7403,56.7882,230560.0
2018-02-15 15:00:00,71.12,71.21,71.12,71.16,461838.0,56.7882,56.8601,56.7882,56.8202,461838.0
2018-02-15 15:10:00,71.16,71.2,71.14,71.17,586196.0,56.8202,56.8521,56.8042,56.8282,586196.0
2018-02-15 15:20:00,71.18,71.19,71.12,71.14,351377.0,56.8361,56.8441,56.7882,56.8042,351377.0
2018-02-15 15:30:00,71.13,71.15,71.04,71.11,444516.0,56.7962,56.8122,56.7244,56.7802,444516.0
2018-02-15 15:40:00,71.11,71.13,71.05,71.11,855065.0,56.7802,56.7962,56.7323,56.7802,855065.0
2018-02-15 15:50:00,71.11,71.14,71.06,71.14,2781494.0,56.7802,56.8042,56.7403,56.8042,2781494.0
2018-02-16 09:30:00,71.21,71.4,71.18,71.38,959003.0,56.8601,57.0118,56.8361,56.9958,959003.0
2018-02-16 09:40:00,71.37,71.38,71.23,71.37,420108.0,56.9879,56.9958,56.8761,56.9879,420108.0
2018-02-16 09:50:00,71.36,71.39,71.29,71.3,220330.0,56.9799,57.0038,56.924,56.932,220330.0
2018-02-16 10:00:00,71.3,71.32,71.2,71.31,386648.0,56.932,56.9479,56.8521,56.9399,386648.0
2018-02-16 10:10:00,71.31,71.44,71.25,71.41,294041.0,56.9399,57.0437,56.892,57.0198,294041.0
2018-02-16 10:20:00,71.41,71.48,71.4,71.47,357851.0,57.0198,57.0757,57.0118,57.0677,357851.0
2018-02-16 10:30:00,71.47,71.57,71.46,71.51,832952.0,57.0677,57.1475,57.0597,57.0996,832952.0
2018-02-16 10:40:00,71.51,71.55,71.47,71.55,922910.0,57.0996,57.1316,57.0677,57.1316,922910.0
2018-02-16 10:50:00,71.55,71.55,71.47,71.49,517502.0,57.1316,57.1316,57.0677,57.0837,517502.0
2018-02-16 11:00:00,71.5,71.6,71.49,71.58,610600.0,57.0917,57.1715,57.0837,57.1555,610600.0
2018-02-16 11:10:00,71.58,71.68,71.57,71.65,360033.0,57.1555,57.2354,57.1475,57.2114,360033.0
2018-02-16 11:20:00,71.64,71.67,71.55,71.56,469473.0,57.2034,57.2274,57.1316,57.1396,469473.0
2018-02-16 11:30:00,71.56,71.59,71.52,71.55,1057659.0,57.1396,57.1635,57.1076,57.1316,1057659.0
2018-02-16 11:40:00,71.56,71.59,71.54,71.59,326998.0,57.1396,57.1635,57.1236,57.1635,326998.0
2018-02-16 11:50:00,71.59,71.64,71.58,71.62,640100.0,57.1635,57.2034,57.1555,57.1875,640100.0
2018-02-16 12:00:00,71.61,71.64,71.57,71.58,414526.0,57.1795,57.2034,57.1475,57.1555,414526.0
2018-02-16 12:10:00,71.58,71.65,71.58,71.65,390019.0,57.1555,57.2114,57.1555,57.2114,390019.0
2018-02-16 12:20:00,71.65,71.65,71.6,71.64,369378.0,57.2114,57.2114,57.1715,57.2034,369378.0
2018-02-16 12:30:00,71.64,71.72,71.64,71.69,231596.0,57.2034,57.2673,57.2034,57.2434,231596.0
2018-02-16 12:40:00,71.69,71.72,71.66,71.67,483572.0,57.2434,57.2673,57.2194,57.2274,483572.0
2018-02-16 12:50:00,71.67,71.69,71.56,71.59,824204.0,57.2274,57.2434,57.1396,57.1635,824204.0
2018-02-16 13:00:00,71.6,71.64,71.55,71.58,277757.0,57.1715,57.2034,57.1316,57.1555,277757.0
2018-02-16 13:10:00,71.58,71.58,71.37,71.39,1199326.0,57.1555,57.1555,56.9879,57.0038,1199326.0
2018-02-16 13:20:00,71.39,71.48,71.38,71.41,667720.0,57.0038,57.0757,56.9958,57.0198,667720.0
2018-02-16 13:30:00,71.42,71.53,71.32,71.49,727581.0,57.0278,57.1156,56.9479,57.0837,727581.0
2018-02-16 13:40:00,71.48,71.55,71.46,71.46,233099.0,57.0757,57.1316,57.0597,57.0597,233099.0
2018-02-16 13:50:00,71.46,71.49,71.33,71.34,231333.0,57.0597,57.0837,56.9559,56.9639,231333.0
2018-02-16 14:00:00,71.35,71.43,71.28,71.28,422518.0,56.9719,57.0358,56.916,56.916,422518.0
2018-02-16 14:10:00,71.28,71.34,71.23,71.29,341358.0,56.916,56.9639,56.8761,56.924,341358.0
2018-02-16 14:20:00,71.27,71.35,71.2,71.34,498889.0,56.908,56.9719,56.8521,56.9639,498889.0
2018-02-16 14:30:00,71.34,71.43,71.28,71.37,300265.0,56.9639,57.0358,56.916,56.9879,300265.0
2018-02-16 14:40:00,71.38,71.41,71.28,71.41,394806.0,56.9958,57.0198,56.916,57.0198,394806.0
2018-02-16 14:50:00,71.39,71.48,71.33,71.47,483353.0,57.0038,57.0757,56.9559,57.0677,483353.0
2018-02-16 15:00:00,71.47,71.48,71.4,71.47,402948.0,57.0677,57.0757,57.0118,57.0677,402948.0
2018-02-16 15:10:00,71.48,71.51,71.41,71.44,422506.0,57.0757,57.0996,57.0198,57.0437,422506.0
2018-02-16 15:20:00,71.43,71.52,71.42,71.48,272323.0,57.0358,57.1076,57.0278,57.0757,272323.0
2018-02-16 15:30:00,71.47,71.5,71.39,71.45,616408.0,57.0677,57.0917,57.0038,57.0517,616408.0
2018-02-16 15:40:00,71.45,71.51,71.37,71.49,918469.0,57.0517,57.0996,56.9879,57.0837,918469.0
2018-02-16 15:50:00,71.48,71.49,71.41,71.42,1719662.0,57.0757,57.0837,57.0198,57.0278,1719662.0
2018-02-20 09:30:00,70.88,71.06,70.88,71.0,973895.0,56.5966,56.7403,56.5966,56.6924,973895.0
2018-02-20 09:40:00,71.01,71.1,70.95,71.1,2073625.0,56.7004,56.7723,56.6525,56.7723,2073625.0
2018-02-20 09:50:00,71.1,71.12,70.94,70.95,490176.0,56.7723,56.7882,56.6445,56.6525,490176.0
2018-02-20 10:00:00,70.95,70.97,70.89,70.94,491448.0,56.6525,56.6685,56.6046,56.6445,491448.0
2018-02-20 10:10:00,70.94,71.01,70.91,70.99,488521.0,56.6445,56.7004,56.6205,56.6844,488521.0
2018-02-20 10:20:00,71.0,71.05,70.96,70.96,286322.0,56.6924,56.7323,56.6605,56.6605,286322.0
2018-02-20 10:30:00,70.95,70.96,70.81,70.83,401883.0,56.6525,56.6605,56.5407,56.5567,401883.0
2018-02-20 10:40:00,70.83,70.95,70.81,70.92,527979.0,56.5567,56.6525,56.5407,56.6285,527979.0
2018-02-20 10:50:00,70.92,70.94,70.87,70.92,639607.0,56.6285,56.6445,56.5886,56.6285,639607.0
2018-02-20 11:00:00,70.92,71.02,70.91,70.98,362178.0,56.6285,56.7084,56.6205,56.6764,362178.0
2018-02-20 11:10:00,70.98,71.0,70.88,70.9,251958.0,56.6764,56.6924,56.5966,56.6126,251958.0
2018-02-20 11:20:00,70.9,71.1,70.9,71.09,549606.0,56.6126,56.7723,56.6126,56.7643,549606.0
2018-02-20 11:30:00,71.09,71.16,71.06,71.08,409523.0,56.7643,56.8202,56.7403,56.7563,409523.0
2018-02-20 11:40:00,71.08,71.1,71.05,71.07,403788.0,56.7563,56.7723,56.7323,56.7483,403788.0
2018-02-20 11:50:00,71.07,71.18,71.06,71.17,193658.0,56.7483,56.8361,56.7403,56.8282,193658.0
2018-02-20 12:00:00,71.16,71.2,71.12,71.18,241819.0,56.8202,56.8521,56.7882,56.8361,241819.0
2018-02-20 12:10:00,71.19,71.2,71.13,71.13,115208.0,56.8441,56.8521,56.7962,56.7962,115208.0
2018-02-20 12:20:00,71.13,71.15,71.11,71.13,186418.0,56.7962,56.8122,56.7802,56.7962,186418.0
2018-02-20 12:30:00,71.13,71.17,71.09,71.11,95513.0,56.7962,56.8282,56.7643,56.7802,95513.0
2018-02-20 12:40:00,71.11,71.12,71.05,71.08,146093.0,56.7802,56.7882,56.7323,56.7563,146093.0
2018-02-20 12:50:00,71.08,71.13,71.05,71.1,186702.0,56.7563,56.7962,56.7323,56.7723,186702.0
2018-02-20 13:00:00,71.09,71.12,70.95,70.98,238127.0,56.7643,56.7882,56.6525,56.6764,238127.0
2018-02-20 13:10:00,70.97,71.0,70.94,70.98,138944.0,56.6685,56.6924,56.6445,56.6764,138944.0
2018-02-20 13:20:00,70.98,70.99,70.91,70.95,312570.0,56.6764,56.6844,56.6205,56.6525,312570.0
2018-02-20 13:30:00,70.94,71.0,70.92,70.98,206307.0,56.6445,56.6924,56.6285,56.6764,206307.0
2018-02-20 13:40:00,70.97,70.99,70.92,70.99,302064.0,56.6685,56.6844,56.6285,56.6844,302064.0
2018-02-20 13:50:00,70.99,71.03,70.94,71.02,159621.0,56.6844,56.7164,56.6445,56.7084,159621.0
2018-02-20 14:00:00,71.03,71.05,70.93,70.94,176589.0,56.7164,56.7323,56.6365,56.6445,176589.0
2018-02-20 14:10:00,70.94,70.95,70.88,70.91,291661.0,56.6445,56.6525,56.5966,56.6205,291661.0
2018-02-20 14:20:00,70.91,70.96,70.89,70.9,401751.0,56.6205,56.6605,56.6046,56.6126,401751.0
2018-02-20 14:30:00,70.91,70.99,70.89,70.98,414303.0,56.6205,56.6844,56.6046,56.6764,414303.0
2018-02-20 14:40:00,70.98,70.99,70.92,70.93,354022.0,56.6764,56.6844,56.6285,56.6365,354022.0
2018-02-20 14:50:00,70.94,70.95,70.81,70.81,588917.0,56.6445,56.6525,56.5407,56.5407,588917.0
2018-02-20 15:00:00,70.81,70.86,70.71,70.72,436306.0,56.5407,56.5806,56.4609,56.4688,436306.0
2018-02-20 15:10:00,70.72,70.76,70.65,70.67,866313.0,56.4688,56.5008,56.4129,56.4289,866313.0
2018-02-20 15:20:00,70.68,70.72,70.58,70.7,1597079.0,56.4369,56.4688,56.357,56.4529,1597079.0
2018-02-20 15:30:00,70.69,70.77,70.68,70.73,878990.0,56.4449,56.5088,56.4369,56.4768,878990.0
2018-02-20 15:40:00,70.73,70.77,70.65,70.75,792765.0,56.4768,56.5088,56.4129,56.4928,792765.0
2018-02-20 15:50:00,70.76,70.81,70.73,70.75,2112791.0,56.5008,56.5407,56.4768,56.4928,2112791.0
2018-02-21 09:30:00,70.92,71.01,70.86,70.96,739910.0,56.6285,56.7004,56.5806,56.6605,739910.0
2018-02-21 09:40:00,70.96,71.02,70.93,70.98,495390.0,56.6605,56.7084,56.6365,56.6764,495390.0
2018-02-21 09:50:00,70.97,71.01,70.89,70.9,327458.0,56.6685,56.7004,56.6046,56.6126,327458.0
2018-02-21 10:00:00,70.9,70.96,70.82,70.96,344458.0,56.6126,56.6605,56.5487,56.6605,344458.0
2018-02-21 10:10:00,70.96,71.01,70.9,70.98,226462.0,56.6605,56.7004,56.6126,56.6764,226462.0
2018-02-21 10:20:00,70.98,71.02,70.94,70.97,133526.0,56.6764,56.7084,56.6445,56.6685,133526.0
2018-02-21 10:30:00,70.97,71.05,70.95,71.05,160620.0,56.6685,56.7323,56.6525,56.7323,160620.0
2018-02-21 10:40:00,71.05,71.08,71.0,71.01,274348.0,56.7323,56.7563,56.6924,56.7004,274348.0
2018-02-21 10:50:00,71.01,71.11,70.99,71.03,247206.0,56.7004,56.7802,56.6844,56.7164,247206.0
2018-02-21 11:00:00,71.04,71.07,71.0,71.0,156214.0,56.7244,56.7483,56.6924,56.6924,156214.0
2018-02-21 11:10:00,71.0,71.0,70.93,70.94,303504.0,56.6924,56.6924,56.6365,56.6445,303504.0
2018-02-21 11:20:00,70.93,70.99,70.9,70.98,552449.0,56.6365,56.6844,56.6126,56.6764,552449.0
2018-02-21 11:30:00,70.97,71.01,70.94,70.95,367922.0,56.6685,56.7004,56.6445,56.6525,367922.0
2018-02-21 11:40:00,70.95,70.97,70.92,70.94,190213.0,56.6525,56.6685,56.6285,56.6445,190213.0
2018-02-21 11:50:00,70.94,70.97,70.91,70.92,179760.0,56.6445,56.6685,56.6205,56.6285,179760.0
2018-02-21 12:00:00,70.93,70.95,70.86,70.88,247586.0,56.6365,56.6525,56.5806,56.5966,247586.0
2018-02-21 12:10:00,70.87,70.92,70.86,70.92,66464.0,56.5886,56.6285,56.5806,56.6285,66464.0
2018-02-21 12:20:00,70.92,70.92,70.82,70.86,110429.0,56.6285,56.6285,56.5487,56.5806,110429.0
2018-02-21 12:30:00,70.86,70.93,70.85,70.92,70981.0,56.5806,56.6365,56.5726,56.6285,70981.0
2018-02-21 12:40:00,70.92,70.94,70.89,70.93,547748.0,56.6285,56.6445,56.6046,56.6365,547748.0
2018-02-21 12:50:00,70.94,71.03,70.93,71.03,133336.0,56.6445,56.7164,56.6365,56.7164,133336.0
2018-02-21 13:00:00,71.03,71.03,70.97,71.0,106011.0,56.7164,56.7164,56.6685,56.6924,106011.0
2018-02-21 13:10:00,71.0,71.05,70.98,71.04,276732.0,56.6924,56.7323,56.6764,56.7244,276732.0
2018-02-21 13:20:00,71.03,71.04,71.0,71.03,292634.0,56.7164,56.7244,56.6924,56.7164,292634.0
2018-02-21 13:30:00,71.03,71.06,70.99,71.0,140019.0,56.7164,56.7403,56.6844,56.6924,140019.0
2018-02-21 13:40:00,71.0,71.04,70.95,71.02,127081.0,56.6924,56.7244,56.6525,56.7084,127081.0
2018-02-21 13:50:00,71.01,71.06,70.99,71.01,351562.0,56.7004,56.7403,56.6844,56.7004,351562.0
2018-02-21 14:00:00,71.01,71.37,70.95,71.27,2028677.0,56.7004,56.9879,56.6525,56.908,2028677.0
2018-02-21 14:10:00,71.27,71.39,71.24,71.35,1261352.0,56.908,57.0038,56.884,56.9719,1261352.0
2018-02-21 14:20:00,71.36,71.4,71.16,71.17,836342.0,56.9799,57.0118,56.8202,56.8282,836342.0
2018-02-21 14:30:00,71.16,71.2,71.09,71.18,478602.0,56.8202,56.8521,56.7643,56.8361,478602.0
2018-02-21 14:40:00,71.18,71.2,70.97,70.98,540619.0,56.8361,56.8521,56.6685,56.6764,540619.0
2018-02-21 14:50:00,70.97,70.98,70.87,70.89,489589.0,56.6685,56.6764,56.5886,56.6046,489589.0
2018-02-21 15:00:00,70.9,70.9,70.63,70.66,513450.0,56.6126,56.6126,56.397,56.4209,513450.0
2018-02-21 15:10:00,70.66,70.72,70.56,70.68,953729.0,56.4209,56.4688,56.3411,56.4369,953729.0
2018-02-21 15:20:00,70.69,70.77,70.59,70.76,1189414.0,56.4449,56.5088,56.365,56.5008,1189414.0
2018-02-21 15:30:00,70.75,70.81,70.59,70.6,648169.0,56.4928,56.5407,56.365,56.373,648169.0
2018-02-21 15:40:00,70.59,70.63,70.49,70.56,1403113.0,56.365,56.397,56.2852,56.3411,1403113.0
2018-02-21 15:50:00,70.56,70.57,70.38,70.41,4083298.0,56.3411,56.3491,56.1974,56.2213,4083298.0
2018-02-22 09:30:00,70.71,70.83,70.69,70.81,653838.0,56.4609,56.5567,56.4449,56.5407,653838.0
2018-02-22 09:40:00,70.82,70.86,70.67,70.67,297760.0,56.5487,56.5806,56.4289,56.4289,297760.0
2018-02-22 09:50:00,70.67,70.68,70.54,70.62,433141.0,56.4289,56.4369,56.3251,56.389,433141.0
2018-02-22 10:00:00,70.63,70.7,70.57,70.69,648974.0,56.397,56.4529,56.3491,56.4449,648974.0
2018-02-22 10:10:00,70.7,70.73,70.6,70.61,392449.0,56.4529,56.4768,56.373,56.381,392449.0
2018-02-22 10:20:00,70.6,70.77,70.6,70.73,391885.0,56.373,56.5088,56.373,56.4768,391885.0
2018-02-22 10:30:00,70.74,70.77,70.69,70.76,215286.0,56.4848,56.5088,56.4449,56.5008,215286.0
2018-02-22 10:40:00,70.77,70.83,70.73,70.82,332957.0,56.5088,56.5567,56.4768,56.5487,332957.0
2018-02-22 10:50:00,70.81,70.85,70.73,70.75,260955.0,56.5407,56.5726,56.4768,56.4928,260955.0
2018-02-22 11:00:00,70.76,70.95,70.75,70.93,548884.0,56.5008,56.6525,56.4928,56.6365,548884.0
2018-02-22 11:10:00,70.93,70.98,70.9,70.96,330567.0,56.6365,56.6764,56.6126,56.6605,330567.0
2018-02-22 11:20:00,70.96,71.1,70.96,71.06,533871.0,56.6605,56.7723,56.6605,56.7403,533871.0
2018-02-22 11:30:00,71.07,71.08,70.93,70.99,340851.0,56.7483,56.7563,56.6365,56.6844,340851.0
2018-02-22 11:40:00,70.98,71.05,70.97,71.05,184063.0,56.6764,56.7323,56.6685,56.7323,184063.0
2018-02-22 11:50:00,71.05,71.1,71.02,71.03,344967.0,56.7323,56.7723,56.7084,56.7164,344967.0
2018-02-22 12:00:00,71.04,71.1,71.0,71.03,325429.0,56.7244,56.7723,56.6924,56.7164,325429.0
2018-02-22 12:10:00,71.03,71.06,71.0,71.02,161638.0,56.7164,56.7403,56.6924,56.7084,161638.0
2018-02-22 12:20:00,71.03,71.09,71.01,71.03,129738.0,56.7164,56.7643,56.7004,56.7164,129738.0
2018-02-22 12:30:00,71.04,71.09,70.98,71.0,327625.0,56.7244,56.7643,56.6764,56.6924,327625.0
2018-02-22 12:40:00,71.0,71.04,70.92,70.92,330606.0,56.6924,56.7244,56.6285,56.6285,330606.0
2018-02-22 12:50:00,70.92,71.01,70.86,70.92,650613.0,56.6285,56.7004,56.5806,56.6285,650613.0
2018-02-22 13:00:00,70.92,71.01,70.92,70.97,113067.0,56.6285,56.7004,56.6285,56.6685,113067.0
2018-02-22 13:10:00,70.97,70.98,70.83,70.83,511001.0,56.6685,56.6764,56.5567,56.5567,511001.0
2018-02-22 13:20:00,70.83,70.93,70.8,70.9,498297.0,56.5567,56.6365,56.5327,56.6126,498297.0
2018-02-22 13:30:00,70.89,70.9,70.79,70.86,288166.0,56.6046,56.6126,56.5247,56.5806,288166.0
2018-02-22 13:40:00,70.86,70.87,70.68,70.71,444970.0,56.5806,56.5886,56.4369,56.4609,444970.0
2018-02-22 13:50:00,70.7,70.85,70.69,70.8,286626.0,56.4529,56.5726,56.4449,56.5327,286626.0
2018-02-22 14:00:00,70.8,70.89,70.79,70.8,551409.0,56.5327,56.6046,56.5247,56.5327,551409.0
2018-02-22 14:10:00,70.81,70.86,70.77,70.86,210223.0,56.5407,56.5806,56.5088,56.5806,210223.0
2018-02-22 14:20:00,70.86,70.96,70.8,70.96,183458.0,56.5806,56.6605,56.5327,56.6605,183458.0
2018-02-22 14:30:00,70.96,70.98,70.91,70.93,230545.0,56.6605,56.6764,56.6205,56.6365,230545.0
2018-02-22 14:40:00,70.93,70.93,70.83,70.86,191405.0,56.6365,56.6365,56.5567,56.5806,191405.0
2018-02-22 14:50:00,70.86,70.87,70.7,70.71,262324.0,56.5806,56.5886,56.4529,56.4609,262324.0
2018-02-22 15:00:00,70.71,70.77,70.66,70.67,361006.0,56.4609,56.5088,56.4209,56.4289,361006.0
2018-02-22 15:10:00,70.67,70.8,70.67,70.76,1039582.0,56.4289,56.5327,56.4289,56.5008,1039582.0
2018-02-22 15:20:00,70.76,70.83,70.72,70.74,567160.0,56.5008,56.5567,56.4688,56.4848,567160.0
2018-02-22 15:30:00,70.74,70.79,70.68,70.73,711423.0,56.4848,56.5247,56.4369,56.4768,711423.0
2018-02-22 15:40:00,70.73,70.8,70.58,70.59,1286815.0,56.4768,56.5327,56.357,56.365,1286815.0
2018-02-22 15:50:00,70.6,70.77,70.59,70.73,2820685.0,56.373,56.5088,56.365,56.4768,2820685.0
2018-02-23 09:30:00,71.04,71.09,70.95,70.99,631097.0,56.7244,56.7643,56.6525,56.6844,631097.0
2018-02-23 09:40:00,70.99,71.05,70.92,70.93,252875.0,56.6844,56.7323,56.6285,56.6365,252875.0
2018-02-23 09:50:00,70.93,71.02,70.9,71.01,271937.0,56.6365,56.7084,56.6126,56.7004,271937.0
2018-02-23 10:00:00,71.02,71.06,70.96,71.01,190235.0,56.7084,56.7403,56.6605,56.7004,190235.0
2018-02-23 10:10:00,71.01,71.05,70.92,70.96,242734.0,56.7004,56.7323,56.6285,56.6605,242734.0
2018-02-23 10:20:00,70.95,70.99,70.91,70.95,194715.0,56.6525,56.6844,56.6205,56.6525,194715.0
2018-02-23 10:30:00,70.95,71.04,70.93,71.03,141273.0,56.6525,56.7244,56.6365,56.7164,141273.0
2018-02-23 10:40:00,71.03,71.1,71.0,71.01,203505.0,56.7164,56.7723,56.6924,56.7004,203505.0
2018-02-23 10:50:00,71.01,71.05,70.99,71.05,519691.0,56.7004,56.7323,56.6844,56.7323,519691.0
2018-02-23 11:00:00,71.05,71.11,71.04,71.07,469401.0,56.7323,56.7802,56.7244,56.7483,469401.0
2018-02-23 11:10:00,71.06,71.1,71.0,71.03,355277.0,56.7403,56.7723,56.6924,56.7164,355277.0
2018-02-23 11:20:00,71.03,71.13,71.03,71.06,746693.0,56.7164,56.7962,56.7164,56.7403,746693.0
2018-02-23 11:30:00,71.06,71.15,71.04,71.15,525139.0,56.7403,56.8122,56.7244,56.8122,525139.0
2018-02-23 11:40:00,71.15,71.15,71.09,71.11,223401.0,56.8122,56.8122,56.7643,56.7802,223401.0
2018-02-23 11:50:00,71.11,71.23,71.11,71.2,524066.0,56.7802,56.8761,56.7802,56.8521,524066.0
2018-02-23 12:00:00,71.19,71.23,71.15,71.16,418525.0,56.8441,56.8761,56.8122,56.8202,418525.0
2018-02-23 12:10:00,71.16,71.2,71.16,71.2,290445.0,56.8202,56.8521,56.8202,56.8521,290445.0
2018-02-23 12:20:00,71.2,71.21,71.1,71.11,246095.0,56.8521,56.8601,56.7723,56.7802,246095.0
2018-02-23 12:30:00,71.12,71.15,71.11,71.13,125746.0,56.7882,56.8122,56.7802,56.7962,125746.0
2018-02-23 12:40:00,71.14,71.16,71.1,71.16,75591.0,56.8042,56.8202,56.7723,56.8202,75591.0
2018-02-23 12:50:00,71.15,71.19,71.14,71.17,136282.0,56.8122,56.8441,56.8042,56.8282,136282.0
2018-02-23 13:00:00,71.17,71.17,71.08,71.09,148220.0,56.8282,56.8282,56.7563,56.7643,148220.0
2018-02-23 13:10:00,71.1,71.12,71.08,71.11,154374.0,56.7723,56.7882,56.7563,56.7802,154374.0
2018-02-23 13:20:00,71.11,71.15,71.11,71.14,192054.0,56.7802,56.8122,56.7802,56.8042,192054.0
2018-02-23 13:30:00,71.14,71.17,71.13,71.16,142434.0,56.8042,56.8282,56.7962,56.8202,142434.0
2018-02-23 13:40:00,71.16,71.17,71.14,71.16,133170.0,56.8202,56.8282,56.8042,56.8202,133170.0
2018-02-23 13:50:00,71.16,71.19,71.14,71.18,204963.0,56.8202,56.8441,56.8042,56.8361,204963.0
2018-02-23 14:00:00,71.19,71.2,71.1,71.13,180552.0,56.8441,56.8521,56.7723,56.7962,180552.0
2018-02-23 14:10:00,71.13,71.16,71.11,71.12,411725.0,56.7962,56.8202,56.7802,56.7882,411725.0
2018-02-23 14:20:00,71.12,71.18,71.11,71.16,242414.0,56.7882,56.8361,56.7802,56.8202,242414.0
2018-02-23 14:30:00,71.16,71.2,71.13,71.15,246691.0,56.8202,56.8521,56.7962,56.8122,246691.0
2018-02-23 14:40:00,71.15,71.25,71.15,71.25,130312.0,56.8122,56.892,56.8122,56.892,130312.0
2018-02-23 14:50:00,71.25,71.27,71.23,71.25,205660.0,56.892,56.908,56.8761,56.892,205660.0
2018-02-23 15:00:00,71.25,71.33,71.25,71.28,506148.0,56.892,56.9559,56.892,56.916,506148.0
2018-02-23 15:10:00,71.28,71.31,71.26,71.31,565993.0,56.916,56.9399,56.9,56.9399,565993.0
2018-02-23 15:20:00,71.3,71.4,71.3,71.37,2025725.0,56.932,57.0118,56.932,56.9879,2025725.0
2018-02-23 15:30:00,71.38,71.42,71.35,71.37,1313590.0,56.9958,57.0278,56.9719,56.9879,1313590.0
2018-02-23 15:40:00,71.38,71.43,71.34,71.36,975127.0,56.9958,57.0358,56.9639,56.9799,975127.0
2018-02-23 15:50:00,71.36,71.39,71.33,71.35,6483849.0,56.9799,57.0038,56.9559,56.9719,6483849.0
2018-02-26 09:30:00,71.64,71.74,71.62,71.74,872534.0,57.2034,57.2833,57.1875,57.2833,872534.0
2018-02-26 09:40:00,71.74,71.75,71.64,71.71,572595.0,57.2833,57.2913,57.2034,57.2593,572595.0
2018-02-26 09:50:00,71.71,71.72,71.6,71.63,311392.0,57.2593,57.2673,57.1715,57.1955,311392.0
2018-02-26 10:00:00,71.63,71.64,71.54,71.58,233237.0,57.1955,57.2034,57.1236,57.1555,233237.0
2018-02-26 10:10:00,71.57,71.58,71.46,71.53,258678.0,57.1475,57.1555,57.0597,57.1156,258678.0
2018-02-26 10:20:00,71.52,71.53,71.43,71.45,201369.0,57.1076,57.1156,57.0358,57.0517,201369.0
2018-02-26 10:30:00,71.45,71.48,71.38,71.48,512120.0,57.0517,57.0757,56.9958,57.0757,512120.0
2018-02-26 10:40:00,71.48,71.55,71.47,71.5,208820.0,57.0757,57.1316,57.0677,57.0917,208820.0
2018-02-26 10:50:00,71.51,71.52,71.43,71.52,158231.0,57.0996,57.1076,57.0358,57.1076,158231.0
2018-02-26 11:00:00,71.52,71.65,71.47,71.65,261151.0,57.1076,57.2114,57.0677,57.2114,261151.0
2018-02-26 11:10:00,71.64,71.67,71.6,71.66,292180.0,57.2034,57.2274,57.1715,57.2194,292180.0
2018-02-26 11:20:00,71.66,71.75,71.65,71.74,429117.0,57.2194,57.2913,57.2114,57.2833,429117.0
2018-02-26 11:30:00,71.74,71.76,71.69,71.71,894802.0,57.2833,57.2993,57.2434,57.2593,894802.0
2018-02-26 11:40:00,71.72,71.72,71.68,71.69,194538.0,57.2673,57.2673,57.2354,57.2434,194538.0
2018-02-26 11:50:00,71.69,71.7,71.62,71.64,224168.0,57.2434,57.2514,57.1875,57.2034,224168.0
2018-02-26 12:00:00,71.63,71.66,71.61,71.66,416705.0,57.1955,57.2194,57.1795,57.2194,416705.0
2018-02-26 12:10:00,71.66,71.74,71.65,71.74,77683.0,57.2194,57.2833,57.2114,57.2833,77683.0
2018-02-26 12:20:00,71.73,71.76,71.71,71.75,69240.0,57.2753,57.2993,57.2593,57.2913,69240.0
2018-02-26 12:30:00,71.75,71.77,71.71,71.73,85494.0,57.2913,57.3072,57.2593,57.2753,85494.0
2018-02-26 12:40:00,71.72,71.8,71.69,71.79,152311.0,57.2673,57.3312,57.2434,57.3232,152311.0
2018-02-26 12:50:00,71.8,71.84,71.79,71.84,356763.0,57.3312,57.3631,57.3232,57.3631,356763.0
2018-02-26 13:00:00,71.84,71.87,71.82,71.84,145929.0,57.3631,57.3871,57.3472,57.3631,145929.0
2018-02-26 13:10:00,71.85,71.85,71.8,71.81,259593.0,57.3711,57.3711,57.3312,57.3392,259593.0
2018-02-26 13:20:00,71.8,71.87,71.79,71.87,204559.0,57.3312,57.3871,57.3232,57.3871,204559.0
2018-02-26 13:30:00,71.87,71.88,71.8,71.84,333323.0,57.3871,57.3951,57.3312,57.3631,333323.0
2018-02-26 13:40:00,71.84,71.86,71.82,71.83,94460.0,57.3631,57.3791,57.3472,57.3552,94460.0
2018-02-26 13:50:00,71.83,71.88,71.82,71.88,187316.0,57.3552,57.3951,57.3472,57.3951,187316.0
2018-02-26 14:00:00,71.88,71.91,71.87,71.91,218375.0,57.3951,57.419,57.3871,57.419,218375.0
2018-02-26 14:10:00,71.91,71.93,71.8,71.91,199586.0,57.419,57.435,57.3312,57.419,199586.0
2018-02-26 14:20:00,71.91,71.92,71.85,71.86,150302.0,57.419,57.427,57.3711,57.3791,150302.0
2018-02-26 14:30:00,71.85,71.89,71.83,71.86,409880.0,57.3711,57.4031,57.3552,57.3791,409880.0
2018-02-26 14:40:00,71.87,71.87,71.81,71.81,819508.0,57.3871,57.3871,57.3392,57.3392,819508.0
2018-02-26 14:50:00,71.81,71.88,71.79,71.84,609545.0,57.3392,57.3951,57.3232,57.3631,609545.0
2018-02-26 15:00:00,71.84,71.91,71.83,71.91,781049.0,57.3631,57.419,57.3552,57.419,781049.0
2018-02-26 15:10:00,71.9,71.92,71.88,71.92,485572.0,57.411,57.427,57.3951,57.427,485572.0
2018-02-26 15:20:00,71.92,72.01,71.91,72.0,2007975.0,57.427,57.4989,57.419,57.4909,2007975.0
2018-02-26 15:30:00,72.0,72.02,71.97,72.02,1579042.0,57.4909,57.5069,57.4669,57.5069,1579042.0
2018-02-26 15:40:00,72.01,72.02,71.91,71.91,588899.0,57.4989,57.5069,57.419,57.419,588899.0
2018-02-26 15:50:00,71.92,72.03,71.9,72.01,2721517.0,57.427,57.5149,57.411,57.4989,2721517.0
2018-02-27 09:30:00,71.56,71.63,71.51,71.63,926943.0,57.1396,57.1955,57.0996,57.1955,926943.0
2018-02-27 09:40:00,71.63,71.63,71.52,71.55,479834.0,57.1955,57.1955,57.1076,57.1316,479834.0
2018-02-27 09:50:00,71.55,71.56,71.44,71.45,473256.0,57.1316,57.1396,57.0437,57.0517,473256.0
2018-02-27 10:00:00,71.45,71.54,71.39,71.54,513934.0,57.0517,57.1236,57.0038,57.1236,513934.0
2018-02-27 10:10:00,71.54,71.62,71.53,71.58,433723.0,57.1236,57.1875,57.1156,57.1555,433723.0
2018-02-27 10:20:00,71.57,71.64,71.56,71.59,164882.0,57.1475,57.2034,57.1396,57.1635,164882.0
2018-02-27 10:30:00,71.6,71.6,71.42,71.44,284486.0,57.1715,57.1715,57.0278,57.0437,284486.0
2018-02-27 10:40:00,71.45,71.48,71.22,71.23,500811.0,57.0517,57.0757,56.8681,56.8761,500811.0
2018-02-27 10:50:00,71.23,71.26,71.1,71.23,438644.0,56.8761,56.9,56.7723,56.8761,438644.0
2018-02-27 11:00:00,71.23,71.31,71.17,71.31,945087.0,56.8761,56.9399,56.8282,56.9399,945087.0
2018-02-27 11:10:00,71.31,71.35,71.26,71.27,477973.0,56.9399,56.9719,56.9,56.908,477973.0
2018-02-27 11:20:00,71.27,71.28,71.16,71.23,361245.0,56.908,56.916,56.8202,56.8761,361245.0
2018-02-27 11:30:00,71.23,71.3,71.17,71.18,601984.0,56.8761,56.932,56.8282,56.8361,601984.0
2018-02-27 11:40:00,71.17,71.22,71.12,71.22,496680.0,56.8282,56.8681,56.7882,56.8681,496680.0
2018-02-27 11:50:00,71.23,71.23,71.07,71.09,287820.0,56.8761,56.8761,56.7483,56.7643,287820.0
2018-02-27 12:00:00,71.1,71.15,71.06,71.14,384735.0,56.7723,56.8122,56.7403,56.8042,384735.0
2018-02-27 12:10:00,71.13,71.14,71.02,71.04,220675.0,56.7962,56.8042,56.7084,56.7244,220675.0
2018-02-27 12:20:00,71.03,71.12,70.97,71.11,405215.0,56.7164,56.7882,56.6685,56.7802,405215.0
2018-02-27 12:30:00,71.11,71.18,71.1,71.17,940163.0,56.7802,56.8361,56.7723,56.8282,940163.0
2018-02-27 12:40:00,71.17,71.23,71.15,71.23,251410.0,56.8282,56.8761,56.8122,56.8761,251410.0
2018-02-27 12:50:00,71.23,71.34,71.22,71.32,291913.0,56.8761,56.9639,56.8681,56.9479,291913.0
2018-02-27 13:00:00,71.32,71.35,71.28,71.34,143057.0,56.9479,56.9719,56.916,56.9639,143057.0
2018-02-27 13:10:00,71.34,71.35,71.25,71.31,129658.0,56.9639,56.9719,56.892,56.9399,129658.0
2018-02-27 13:20:00,71.32,71.36,71.31,71.32,61677.0,56.9479,56.9799,56.9399,56.9479,61677.0
2018-02-27 13:30:00,71.32,71.32,71.23,71.24,109607.0,56.9479,56.9479,56.8761,56.884,109607.0
2018-02-27 13:40:00,71.24,71.31,71.2,71.22,165755.0,56.884,56.9399,56.8521,56.8681,165755.0
2018-02-27 13:50:00,71.22,71.23,71.14,71.17,273639.0,56.8681,56.8761,56.8042,56.8282,273639.0
2018-02-27 14:00:00,71.18,71.21,71.04,71.14,370541.0,56.8361,56.8601,56.7244,56.8042,370541.0
2018-02-27 14:10:00,71.14,71.17,71.07,71.09,386444.0,56.8042,56.8282,56.7483,56.7643,386444.0
2018-02-27 14:20:00,71.1,71.16,71.05,71.14,299586.0,56.7723,56.8202,56.7323,56.8042,299586.0
2018-02-27 14:30:00,71.14,71.21,71.09,71.16,675910.0,56.8042,56.8601,56.7643,56.8202,675910.0
2018-02-27 14:40:00,71.16,71.16,71.01,71.03,436382.0,56.8202,56.8202,56.7004,56.7164,436382.0
2018-02-27 14:50:00,71.03,71.13,71.03,71.07,813903.0,56.7164,56.7962,56.7164,56.7483,813903.0
2018-02-27 15:00:00,71.07,71.12,71.0,71.02,376072.0,56.7483,56.7882,56.6924,56.7084,376072.0
2018-02-27 15:10:00,71.01,71.06,70.99,71.0,320191.0,56.7004,56.7403,56.6844,56.6924,320191.0
2018-02-27 15:20:00,71.0,71.04,70.92,71.0,1348295.0,56.6924,56.7244,56.6285,56.6924,1348295.0
2018-02-27 15:30:00,71.0,71.05,70.93,71.0,435496.0,56.6924,56.7323,56.6365,56.6924,435496.0
2018-02-27 15:40:00,70.99,71.08,70.95,71.07,1382702.0,56.6844,56.7563,56.6525,56.7483,1382702.0
2018-02-27 15:50:00,71.07,71.08,70.9,70.92,2608130.0,56.7483,56.7563,56.6126,56.6285,2608130.0
2018-02-28 09:30:00,71.04,71.08,70.92,70.98,657563.0,56.7244,56.7563,56.6285,56.6764,657563.0
2018-02-28 09:40:00,70.98,70.98,70.91,70.95,206884.0,56.6764,56.6764,56.6205,56.6525,206884.0
2018-02-28 09:50:00,70.96,71.01,70.93,71.0,431134.0,56.6605,56.7004,56.6365,56.6924,431134.0
2018-02-28 10:00:00,70.99,71.02,70.92,70.93,149021.0,56.6844,56.7084,56.6285,56.6365,149021.0
2018-02-28 10:10:00,70.92,70.99,70.9,70.97,316465.0,56.6285,56.6844,56.6126,56.6685,316465.0
2018-02-28 10:20:00,70.97,71.02,70.95,70.98,193315.0,56.6685,56.7084,56.6525,56.6764,193315.0
2018-02-28 10:30:00,70.99,71.0,70.91,70.95,285572.0,56.6844,56.6924,56.6205,56.6525,285572.0
2018-02-28 10:40:00,70.95,70.97,70.84,70.89,313880.0,56.6525,56.6685,56.5647,56.6046,313880.0
2018-02-28 10:50:00,70.89,70.91,70.72,70.78,769161.0,56.6046,56.6205,56.4688,56.5167,769161.0
2018-02-28 11:00:00,70.78,70.78,70.63,70.64,376343.0,56.5167,56.5167,56.397,56.405,376343.0
2018-02-28 11:10:00,70.64,70.68,70.57,70.65,896771.0,56.405,56.4369,56.3491,56.4129,896771.0
2018-02-28 11:20:00,70.64,70.73,70.61,70.66,667362.0,56.405,56.4768,56.381,56.4209,667362.0
2018-02-28 11:30:00,70.67,70.69,70.59,70.62,1089553.0,56.4289,56.4449,56.365,56.389,1089553.0
2018-02-28 11:40:00,70.63,70.69,70.56,70.61,1122826.0,56.397,56.4449,56.3411,56.381,1122826.0
2018-02-28 11:50:00,70.61,70.68,70.54,70.67,473148.0,56.381,56.4369,56.3251,56.4289,473148.0
2018-02-28 12:00:00,70.67,70.73,70.65,70.72,799517.0,56.4289,56.4768,56.4129,56.4688,799517.0
2018-02-28 12:10:00,70.72,70.74,70.64,70.66,217770.0,56.4688,56.4848,56.405,56.4209,217770.0
2018-02-28 12:20:00,70.65,70.68,70.6,70.62,186546.0,56.4129,56.4369,56.373,56.389,186546.0
2018-02-28 12:30:00,70.62,70.71,70.58,70.7,93965.0,56.389,56.4609,56.357,56.4529,93965.0
2018-02-28 12:40:00,70.7,70.78,70.66,70.77,271592.0,56.4529,56.5167,56.4209,56.5088,271592.0
2018-02-28 12:50:00,70.77,70.78,70.72,70.73,308673.0,56.5088,56.5167,56.4688,56.4768,308673.0
2018-02-28 13:00:00,70.72,70.74,70.66,70.7,213249.0,56.4688,56.4848,56.4209,56.4529,213249.0
2018-02-28 13:10:00,70.7,70.73,70.66,70.7,231646.0,56.4529,56.4768,56.4209,56.4529,231646.0
2018-02-28 13:20:00,70.7,70.75,70.66,70.73,122163.0,56.4529,56.4928,56.4209,56.4768,122163.0
2018-02-28 13:30:00,70.73,70.75,70.7,70.74,182779.0,56.4768,56.4928,56.4529,56.4848,182779.0
2018-02-28 13:40:00,70.73,70.76,70.68,70.68,160294.0,56.4768,56.5008,56.4369,56.4369,160294.0
2018-02-28 13:50:00,70.68,70.79,70.66,70.78,151413.0,56.4369,56.5247,56.4209,56.5167,151413.0
2018-02-28 14:00:00,70.78,70.84,70.78,70.81,729871.0,56.5167,56.5647,56.5167,56.5407,729871.0
2018-02-28 14:10:00,70.81,70.82,70.76,70.78,914480.0,56.5407,56.5487,56.5008,56.5167,914480.0
2018-02-28 14:20:00,70.78,70.8,70.72,70.72,425861.0,56.5167,56.5327,56.4688,56.4688,425861.0
2018-02-28 14:30:00,70.72,70.72,70.62,70.63,259384.0,56.4688,56.4688,56.389,56.397,259384.0
2018-02-28 14:40:00,70.62,70.66,70.58,70.6,282900.0,56.389,56.4209,56.357,56.373,282900.0
2018-02-28 14:50:00,70.6,70.6,70.48,70.51,259337.0,56.373,56.373,56.2772,56.3012,259337.0
2018-02-28 15:00:00,70.51,70.53,70.41,70.53,622278.0,56.3012,56.3171,56.2213,56.3171,622278.0
2018-02-28 15:10:00,70.52,70.53,70.4,70.41,498297.0,56.3091,56.3171,56.2133,56.2213,498297.0
2018-02-28 15:20:00,70.4,70.42,70.33,70.37,599187.0,56.2133,56.2293,56.1574,56.1894,599187.0
2018-02-28 15:30:00,70.37,70.46,70.34,70.46,808889.0,56.1894,56.2612,56.1654,56.2612,808889.0
2018-02-28 15:40:00,70.46,70.46,70.26,70.28,2844788.0,56.2612,56.2612,56.1015,56.1175,2844788.0
2018-02-28 15:50:00,70.28,70.28,70.17,70.19,5984970.0,56.1175,56.1175,56.0297,56.0456,5984970.0
2018-03-01 09:30:00,69.7,69.81,69.59,69.63,1877116.0,55.6544,55.7422,55.5665,55.5985,1877116.0
2018-03-01 09:40:00,69.62,69.62,69.45,69.51,1170445.0,55.5905,55.5905,55.4548,55.5027,1170445.0
2018-03-01 09:50:00,69.5,69.55,69.38,69.44,1485016.0,55.4947,55.5346,55.3989,55.4468,1485016.0
2018-03-01 10:00:00,69.44,69.64,69.35,69.6,1802925.0,55.4468,55.6065,55.3749,55.5745,1802925.0
2018-03-01 10:10:00,69.6,69.75,69.5,69.69,717881.0,55.5745,55.6943,55.4947,55.6464,717881.0
2018-03-01 10:20:00,69.69,69.8,69.59,69.78,801373.0,55.6464,55.7342,55.5665,55.7183,801373.0
2018-03-01 10:30:00,69.78,70.03,69.78,69.98,1361170.0,55.7183,55.9179,55.7183,55.878,1361170.0
2018-03-01 10:40:00,69.99,70.04,69.8,69.83,1033924.0,55.8859,55.9259,55.7342,55.7582,1033924.0
2018-03-01 10:50:00,69.82,69.83,69.6,69.64,480967.0,55.7502,55.7582,55.5745,55.6065,480967.0
2018-03-01 11:00:00,69.64,69.71,69.57,69.66,820875.0,55.6065,55.6624,55.5506,55.6224,820875.0
2018-03-01 11:10:00,69.66,69.66,69.53,69.64,1749908.0,55.6224,55.6224,55.5186,55.6065,1749908.0
2018-03-01 11:20:00,69.64,69.72,69.49,69.56,502266.0,55.6065,55.6704,55.4867,55.5426,502266.0
2018-03-01 11:30:00,69.55,69.73,69.54,69.7,648116.0,55.5346,55.6783,55.5266,55.6544,648116.0
2018-03-01 11:40:00,69.69,69.84,69.68,69.78,521043.0,55.6464,55.7662,55.6384,55.7183,521043.0
2018-03-01 11:50:00,69.78,69.91,69.75,69.81,456472.0,55.7183,55.8221,55.6943,55.7422,456472.0
2018-03-01 12:00:00,69.82,69.82,69.65,69.7,402460.0,55.7502,55.7502,55.6145,55.6544,402460.0
2018-03-01 12:10:00,69.7,69.74,69.56,69.57,217672.0,55.6544,55.6863,55.5426,55.5506,217672.0
2018-03-01 12:20:00,69.56,69.59,69.48,69.56,377905.0,55.5426,55.5665,55.4787,55.5426,377905.0
2018-03-01 12:30:00,69.55,69.55,69.4,69.51,617004.0,55.5346,55.5346,55.4148,55.5027,617004.0
2018-03-01 12:40:00,69.51,69.61,69.45,69.59,547242.0,55.5027,55.5825,55.4548,55.5665,547242.0
2018-03-01 12:50:00,69.6,69.61,69.43,69.45,386100.0,55.5745,55.5825,55.4388,55.4548,386100.0
2018-03-01 13:00:00,69.44,69.44,69.18,69.2,2280547.0,55.4468,55.4468,55.2392,55.2551,2280547.0
2018-03-01 13:10:00,69.2,69.29,69.15,69.25,776434.0,55.2551,55.327,55.2152,55.2951,776434.0
2018-03-01 13:20:00,69.25,69.37,69.18,69.29,875325.0,55.2951,55.3909,55.2392,55.327,875325.0
2018-03-01 13:30:00,69.28,69.35,69.21,69.25,416822.0,55.319,55.3749,55.2631,55.2951,416822.0
2018-03-01 13:40:00,69.24,69.24,69.0,69.08,765117.0,55.2871,55.2871,55.0954,55.1593,765117.0
2018-03-01 13:50:00,69.08,69.12,68.93,68.95,432562.0,55.1593,55.1913,55.0395,55.0555,432562.0
2018-03-01 14:00:00,68.95,69.02,68.82,68.92,1611076.0,55.0555,55.1114,54.9517,55.0316,1611076.0
2018-03-01 14:10:00,68.92,68.99,68.75,68.98,1106385.0,55.0316,55.0875,54.8958,55.0795,1106385.0
2018-03-01 14:20:00,68.97,69.09,68.9,69.09,757544.0,55.0715,55.1673,55.0156,55.1673,757544.0
2018-03-01 14:30:00,69.08,69.13,68.93,68.97,673810.0,55.1593,55.1992,55.0395,55.0715,673810.0
2018-03-01 14:40:00,68.98,69.12,68.96,69.02,793079.0,55.0795,55.1913,55.0635,55.1114,793079.0
2018-03-01 14:50:00,69.03,69.13,68.95,69.09,706777.0,55.1194,55.1992,55.0555,55.1673,706777.0
2018-03-01 15:00:00,69.09,69.22,69.0,69.16,1094842.0,55.1673,55.2711,55.0954,55.2232,1094842.0
2018-03-01 15:10:00,69.16,69.36,69.11,69.36,846965.0,55.2232,55.3829,55.1833,55.3829,846965.0
2018-03-01 15:20:00,69.36,69.38,69.21,69.26,1008050.0,55.3829,55.3989,55.2631,55.303,1008050.0
2018-03-01 15:30:00,69.27,69.34,69.06,69.07,1208932.0,55.311,55.3669,55.1434,55.1513,1208932.0
2018-03-01 15:40:00,69.06,69.22,69.02,69.17,2333246.0,55.1434,55.2711,55.1114,55.2312,2333246.0
2018-03-01 15:50:00,69.17,69.29,69.06,69.11,9762963.0,55.2312,55.327,55.1434,55.1833,9762963.0
2018-03-02 09:30:00,68.85,68.94,68.73,68.74,1484200.0,54.9757,55.0475,54.8799,54.8878,1484200.0
2018-03-02 09:40:00,68.73,68.8,68.63,68.75,1557831.0,54.8799,54.9357,54.8,54.8958,1557831.0
2018-03-02 09:50:00,68.74,68.84,68.71,68.84,796437.0,54.8878,54.9677,54.8639,54.9677,796437.0
2018-03-02 10:00:00,68.84,68.97,68.81,68.89,996162.0,54.9677,55.0715,54.9437,55.0076,996162.0
2018-03-02 10:10:00,68.89,68.92,68.77,68.78,370148.0,55.0076,55.0316,54.9118,54.9198,370148.0
2018-03-02 10:20:00,68.78,68.82,68.71,68.75,423344.0,54.9198,54.9517,54.8639,54.8958,423344.0
2018-03-02 10:30:00,68.74,68.92,68.71,68.9,814557.0,54.8878,55.0316,54.8639,55.0156,814557.0
2018-03-02 10:40:00,68.9,68.97,68.82,68.85,640929.0,55.0156,55.0715,54.9517,54.9757,640929.0
2018-03-02 10:50:00,68.86,68.87,68.74,68.74,551969.0,54.9837,54.9916,54.8878,54.8878,551969.0
2018-03-02 11:00:00,68.73,68.78,68.66,68.68,228730.0,54.8799,54.9198,54.824,54.8399,228730.0
2018-03-02 11:10:00,68.68,68.73,68.58,68.59,412090.0,54.8399,54.8799,54.7601,54.7681,412090.0
2018-03-02 11:20:00,68.59,68.84,68.56,68.81,1287656.0,54.7681,54.9677,54.7441,54.9437,1287656.0
2018-03-02 11:30:00,68.81,68.89,68.76,68.84,692109.0,54.9437,55.0076,54.9038,54.9677,692109.0
2018-03-02 11:40:00,68.84,69.04,68.84,69.04,1403982.0,54.9677,55.1274,54.9677,55.1274,1403982.0
2018-03-02 11:50:00,69.04,69.1,68.98,69.09,642535.0,55.1274,55.1753,55.0795,55.1673,642535.0
2018-03-02 12:00:00,69.09,69.13,69.02,69.08,366635.0,55.1673,55.1992,55.1114,55.1593,366635.0
2018-03-02 12:10:00,69.08,69.09,68.99,69.02,260998.0,55.1593,55.1673,55.0875,55.1114,260998.0
2018-03-02 12:20:00,69.01,69.15,69.0,69.12,445453.0,55.1034,55.2152,55.0954,55.1913,445453.0
2018-03-02 12:30:00,69.13,69.15,69.04,69.05,176574.0,55.1992,55.2152,55.1274,55.1354,176574.0
2018-03-02 12:40:00,69.05,69.22,69.04,69.2,444407.0,55.1354,55.2711,55.1274,55.2551,444407.0
2018-03-02 12:50:00,69.21,69.29,69.2,69.24,309563.0,55.2631,55.327,55.2551,55.2871,309563.0
2018-03-02 13:00:00,69.23,69.26,69.15,69.16,495387.0,55.2791,55.303,55.2152,55.2232,495387.0
2018-03-02 13:10:00,69.15,69.16,69.04,69.09,412643.0,55.2152,55.2232,55.1274,55.1673,412643.0
2018-03-02 13:20:00,69.08,69.12,69.01,69.03,278235.0,55.1593,55.1913,55.1034,55.1194,278235.0
2018-03-02 13:30:00,69.03,69.06,68.91,68.95,382403.0,55.1194,55.1434,55.0236,55.0555,382403.0
2018-03-02 13:40:00,68.96,69.11,68.95,69.11,248060.0,55.0635,55.1833,55.0555,55.1833,248060.0
2018-03-02 13:50:00,69.11,69.12,68.98,69.02,569609.0,55.1833,55.1913,55.0795,55.1114,569609.0
2018-03-02 14:00:00,69.02,69.17,69.02,69.15,337766.0,55.1114,55.2312,55.1114,55.2152,337766.0
2018-03-02 14:10:00,69.14,69.22,69.14,69.16,379176.0,55.2072,55.2711,55.2072,55.2232,379176.0
2018-03-02 14:20:00,69.16,69.18,69.09,69.14,560986.0,55.2232,55.2392,55.1673,55.2072,560986.0
2018-03-02 14:30:00,69.14,69.22,69.09,69.22,297653.0,55.2072,55.2711,55.1673,55.2711,297653.0
2018-03-02 14:40:00,69.22,69.25,69.18,69.24,661640.0,55.2711,55.2951,55.2392,55.2871,661640.0
2018-03-02 14:50:00,69.24,69.27,69.14,69.14,766551.0,55.2871,55.311,55.2072,55.2072,766551.0
2018-03-02 15:00:00,69.14,69.15,69.0,69.09,1675956.0,55.2072,55.2152,55.0954,55.1673,1675956.0
2018-03-02 15:10:00,69.1,69.12,69.01,69.11,2470698.0,55.1753,55.1913,55.1034,55.1833,2470698.0
2018-03-02 15:20:00,69.11,69.19,69.08,69.17,1767750.0,55.1833,55.2472,55.1593,55.2312,1767750.0
2018-03-02 15:30:00,69.16,69.32,69.15,69.31,1825226.0,55.2232,55.351,55.2152,55.343,1825226.0
2018-03-02 15:40:00,69.31,69.36,69.24,69.31,1107507.0,55.343,55.3829,55.2871,55.343,1107507.0
2018-03-02 15:50:00,69.31,69.44,69.31,69.42,2847860.0,55.343,55.4468,55.343,55.4308,2847860.0
2018-03-05 09:30:00,68.91,69.03,68.89,69.03,730209.0,55.0236,55.1194,55.0076,55.1194,730209.0
2018-03-05 09:40:00,69.03,69.07,68.95,68.99,1056520.0,55.1194,55.1513,55.0555,55.0875,1056520.0
2018-03-05 09:50:00,68.99,69.08,68.96,69.04,544400.0,55.0875,55.1593,55.0635,55.1274,544400.0
2018-03-05 10:00:00,69.04,69.12,68.99,68.99,406637.0,55.1274,55.1913,55.0875,55.0875,406637.0
2018-03-05 10:10:00,68.99,69.02,68.91,68.95,374735.0,55.0875,55.1114,55.0236,55.0555,374735.0
2018-03-05 10:20:00,68.94,69.08,68.92,69.08,386490.0,55.0475,55.1593,55.0316,55.1593,386490.0
2018-03-05 10:30:00,69.09,69.19,69.02,69.16,432344.0,55.1673,55.2472,55.1114,55.2232,432344.0
2018-03-05 10:40:00,69.17,69.28,69.16,69.22,694332.0,55.2312,55.319,55.2232,55.2711,694332.0
2018-03-05 10:50:00,69.22,69.38,69.22,69.37,257343.0,55.2711,55.3989,55.2711,55.3909,257343.0
2018-03-05 11:00:00,69.36,69.47,69.33,69.45,416056.0,55.3829,55.4707,55.3589,55.4548,416056.0
2018-03-05 11:10:00,69.44,69.53,69.42,69.52,221397.0,55.4468,55.5186,55.4308,55.5107,221397.0
2018-03-05 11:20:00,69.52,69.67,69.52,69.65,365172.0,55.5107,55.6304,55.5107,55.6145,365172.0
2018-03-05 11:30:00,69.65,69.65,69.54,69.63,871042.0,55.6145,55.6145,55.5266,55.5985,871042.0
2018-03-05 11:40:00,69.62,69.73,69.62,69.68,428587.0,55.5905,55.6783,55.5905,55.6384,428587.0
2018-03-05 11:50:00,69.68,69.72,69.64,69.67,203572.0,55.6384,55.6704,55.6065,55.6304,203572.0
2018-03-05 12:00:00,69.67,69.73,69.64,69.66,293646.0,55.6304,55.6783,55.6065,55.6224,293646.0
2018-03-05 12:10:00,69.66,69.69,69.6,69.61,268950.0,55.6224,55.6464,55.5745,55.5825,268950.0
2018-03-05 12:20:00,69.6,69.63,69.57,69.59,322309.0,55.5745,55.5985,55.5506,55.5665,322309.0
2018-03-05 12:30:00,69.6,69.63,69.53,69.62,223469.0,55.5745,55.5985,55.5186,55.5905,223469.0
2018-03-05 12:40:00,69.61,69.67,69.58,69.65,108285.0,55.5825,55.6304,55.5586,55.6145,108285.0
2018-03-05 12:50:00,69.66,69.75,69.65,69.75,146825.0,55.6224,55.6943,55.6145,55.6943,146825.0
2018-03-05 13:00:00,69.75,69.8,69.72,69.75,252719.0,55.6943,55.7342,55.6704,55.6943,252719.0
2018-03-05 13:10:00,69.75,69.78,69.68,69.7,420241.0,55.6943,55.7183,55.6384,55.6544,420241.0
2018-03-05 13:20:00,69.7,69.77,69.67,69.68,151874.0,55.6544,55.7103,55.6304,55.6384,151874.0
2018-03-05 13:30:00,69.67,69.71,69.63,69.68,166985.0,55.6304,55.6624,55.5985,55.6384,166985.0
2018-03-05 13:40:00,69.67,69.72,69.63,69.66,161457.0,55.6304,55.6704,55.5985,55.6224,161457.0
2018-03-05 13:50:00,69.65,69.7,69.63,69.69,72034.0,55.6145,55.6544,55.5985,55.6464,72034.0
2018-03-05 14:00:00,69.69,69.72,69.66,69.7,114318.0,55.6464,55.6704,55.6224,55.6544,114318.0
2018-03-05 14:10:00,69.7,69.71,69.56,69.56,378764.0,55.6544,55.6624,55.5426,55.5426,378764.0
2018-03-05 14:20:00,69.56,69.68,69.55,69.66,194287.0,55.5426,55.6384,55.5346,55.6224,194287.0
2018-03-05 14:30:00,69.66,69.74,69.64,69.72,269970.0,55.6224,55.6863,55.6065,55.6704,269970.0
2018-03-05 14:40:00,69.72,69.76,69.69,69.74,381876.0,55.6704,55.7023,55.6464,55.6863,381876.0
2018-03-05 14:50:00,69.75,69.8,69.72,69.78,407131.0,55.6943,55.7342,55.6704,55.7183,407131.0
2018-03-05 15:00:00,69.78,69.83,69.75,69.76,380675.0,55.7183,55.7582,55.6943,55.7023,380675.0
2018-03-05 15:10:00,69.76,69.79,69.73,69.78,96256.0,55.7023,55.7262,55.6783,55.7183,96256.0
2018-03-05 15:20:00,69.78,69.79,69.72,69.73,138105.0,55.7183,55.7262,55.6704,55.6783,138105.0
2018-03-05 15:30:00,69.73,69.79,69.7,69.78,304191.0,55.6783,55.7262,55.6544,55.7183,304191.0
2018-03-05 15:40:00,69.78,69.84,69.75,69.76,1220277.0,55.7183,55.7662,55.6943,55.7023,1220277.0
2018-03-05 15:50:00,69.75,69.81,69.68,69.78,2289314.0,55.6943,55.7422,55.6384,55.7183,2289314.0
2018-03-06 09:30:00,70.34,70.37,70.2,70.22,1061798.0,56.1654,56.1894,56.0536,56.0696,1061798.0
2018-03-06 09:40:00,70.22,70.26,70.13,70.2,903574.0,56.0696,56.1015,55.9977,56.0536,903574.0
2018-03-06 09:50:00,70.22,70.3,70.21,70.26,510730.0,56.0696,56.1335,56.0616,56.1015,510730.0
2018-03-06 10:00:00,70.26,70.28,70.14,70.15,833980.0,56.1015,56.1175,56.0057,56.0137,833980.0
2018-03-06 10:10:00,70.15,70.31,70.11,70.31,537031.0,56.0137,56.1415,55.9818,56.1415,537031.0
2018-03-06 10:20:00,70.31,70.39,70.26,70.35,248575.0,56.1415,56.2053,56.1015,56.1734,248575.0
2018-03-06 10:30:00,70.35,70.39,70.3,70.36,483167.0,56.1734,56.2053,56.1335,56.1814,483167.0
2018-03-06 10:40:00,70.35,70.36,70.23,70.25,680894.0,56.1734,56.1814,56.0776,56.0935,680894.0
2018-03-06 10:50:00,70.25,70.28,70.09,70.14,475767.0,56.0935,56.1175,55.9658,56.0057,475767.0
2018-03-06 11:00:00,70.14,70.25,70.11,70.24,222696.0,56.0057,56.0935,55.9818,56.0856,222696.0
2018-03-06 11:10:00,70.23,70.33,70.17,70.31,361208.0,56.0776,56.1574,56.0297,56.1415,361208.0
2018-03-06 11:20:00,70.29,70.3,70.05,70.1,528379.0,56.1255,56.1335,55.9339,55.9738,528379.0
2018-03-06 11:30:00,70.09,70.11,70.04,70.05,805170.0,55.9658,55.9818,55.9259,55.9339,805170.0
2018-03-06 11:40:00,70.05,70.19,70.01,70.18,260719.0,55.9339,56.0456,55.9019,56.0377,260719.0
2018-03-06 11:50:00,70.19,70.22,70.13,70.2,143222.0,56.0456,56.0696,55.9977,56.0536,143222.0
2018-03-06 12:00:00,70.21,70.22,70.11,70.14,109770.0,56.0616,56.0696,55.9818,56.0057,109770.0
2018-03-06 12:10:00,70.14,70.16,70.08,70.12,256352.0,56.0057,56.0217,55.9578,55.9897,256352.0
2018-03-06 12:20:00,70.13,70.14,70.03,70.04,120515.0,55.9977,56.0057,55.9179,55.9259,120515.0
2018-03-06 12:30:00,70.04,70.11,70.02,70.09,695472.0,55.9259,55.9818,55.9099,55.9658,695472.0
2018-03-06 12:40:00,70.08,70.16,70.05,70.15,686034.0,55.9578,56.0217,55.9339,56.0137,686034.0
2018-03-06 12:50:00,70.15,70.25,70.14,70.25,1263169.0,56.0137,56.0935,56.0057,56.0935,1263169.0
2018-03-06 13:00:00,70.25,70.34,70.24,70.31,456677.0,56.0935,56.1654,56.0856,56.1415,456677.0
2018-03-06 13:10:00,70.31,70.37,70.3,70.31,303876.0,56.1415,56.1894,56.1335,56.1415,303876.0
2018-03-06 13:20:00,70.31,70.34,70.28,70.32,191866.0,56.1415,56.1654,56.1175,56.1494,191866.0
2018-03-06 13:30:00,70.32,70.35,70.25,70.26,265722.0,56.1494,56.1734,56.0935,56.1015,265722.0
2018-03-06 13:40:00,70.26,70.31,70.2,70.21,719618.0,56.1015,56.1415,56.0536,56.0616,719618.0
2018-03-06 13:50:00,70.2,70.23,70.15,70.2,275984.0,56.0536,56.0776,56.0137,56.0536,275984.0
2018-03-06 14:00:00,70.2,70.23,70.15,70.23,380558.0,56.0536,56.0776,56.0137,56.0776,380558.0
2018-03-06 14:10:00,70.23,70.25,70.17,70.19,143872.0,56.0776,56.0935,56.0297,56.0456,143872.0
2018-03-06 14:20:00,70.19,70.23,70.16,70.17,180932.0,56.0456,56.0776,56.0217,56.0297,180932.0
2018-03-06 14:30:00,70.17,70.29,70.17,70.28,157846.0,56.0297,56.1255,56.0297,56.1175,157846.0
2018-03-06 14:40:00,70.28,70.3,70.25,70.29,234000.0,56.1175,56.1335,56.0935,56.1255,234000.0
2018-03-06 14:50:00,70.3,70.31,70.23,70.25,131251.0,56.1335,56.1415,56.0776,56.0935,131251.0
2018-03-06 15:00:00,70.25,70.25,70.18,70.24,692375.0,56.0935,56.0935,56.0377,56.0856,692375.0
2018-03-06 15:10:00,70.24,70.25,70.14,70.17,204812.0,56.0856,56.0935,56.0057,56.0297,204812.0
2018-03-06 15:20:00,70.17,70.25,70.15,70.23,343597.0,56.0297,56.0935,56.0137,56.0776,343597.0
2018-03-06 15:30:00,70.23,70.28,70.22,70.24,290768.0,56.0776,56.1175,56.0696,56.0856,290768.0
2018-03-06 15:40:00,70.23,70.27,70.19,70.23,492393.0,56.0776,56.1095,56.0456,56.0776,492393.0
2018-03-06 15:50:00,70.22,70.27,70.16,70.21,2610485.0,56.0696,56.1095,56.0217,56.0616,2610485.0
2018-03-07 09:30:00,69.86,70.07,69.81,70.07,1427969.0,55.7821,55.9498,55.7422,55.9498,1427969.0
2018-03-07 09:40:00,70.07,70.11,69.91,69.91,607068.0,55.9498,55.9818,55.8221,55.8221,607068.0
2018-03-07 09:50:00,69.92,69.95,69.86,69.86,156284.0,55.83,55.854,55.7821,55.7821,156284.0
2018-03-07 10:00:00,69.85,69.95,69.84,69.87,232274.0,55.7742,55.854,55.7662,55.7901,232274.0
2018-03-07 10:10:00,69.87,69.94,69.83,69.9,363163.0,55.7901,55.846,55.7582,55.8141,363163.0
2018-03-07 10:20:00,69.9,69.97,69.87,69.92,354316.0,55.8141,55.87,55.7901,55.83,354316.0
2018-03-07 10:30:00,69.93,70.07,69.91,70.05,309450.0,55.838,55.9498,55.8221,55.9339,309450.0
2018-03-07 10:40:00,70.05,70.11,70.03,70.1,309186.0,55.9339,55.9818,55.9179,55.9738,309186.0
2018-03-07 10:50:00,70.09,70.15,70.06,70.13,294038.0,55.9658,56.0137,55.9418,55.9977,294038.0
2018-03-07 11:00:00,70.13,70.16,70.01,70.04,432467.0,55.9977,56.0217,55.9019,55.9259,432467.0
2018-03-07 11:10:00,70.04,70.04,69.9,69.9,450829.0,55.9259,55.9259,55.8141,55.8141,450829.0
2018-03-07 11:20:00,69.9,69.95,69.87,69.95,195335.0,55.8141,55.854,55.7901,55.854,195335.0
2018-03-07 11:30:00,69.94,70.04,69.93,70.02,197867.0,55.846,55.9259,55.838,55.9099,197867.0
2018-03-07 11:40:00,70.01,70.04,69.92,69.93,301275.0,55.9019,55.9259,55.83,55.838,301275.0
2018-03-07 11:50:00,69.92,69.93,69.79,69.8,205349.0,55.83,55.838,55.7262,55.7342,205349.0
2018-03-07 12:00:00,69.8,69.84,69.73,69.75,339433.0,55.7342,55.7662,55.6783,55.6943,339433.0
2018-03-07 12:10:00,69.75,69.75,69.66,69.74,634795.0,55.6943,55.6943,55.6224,55.6863,634795.0
2018-03-07 12:20:00,69.73,69.77,69.67,69.75,156256.0,55.6783,55.7103,55.6304,55.6943,156256.0
2018-03-07 12:30:00,69.75,69.8,69.73,69.76,120456.0,55.6943,55.7342,55.6783,55.7023,120456.0
2018-03-07 12:40:00,69.76,69.86,69.72,69.83,268090.0,55.7023,55.7821,55.6704,55.7582,268090.0
2018-03-07 12:50:00,69.83,69.86,69.81,69.84,162081.0,55.7582,55.7821,55.7422,55.7662,162081.0
2018-03-07 13:00:00,69.83,69.84,69.71,69.73,166125.0,55.7582,55.7662,55.6624,55.6783,166125.0
2018-03-07 13:10:00,69.73,69.8,69.69,69.8,118680.0,55.6783,55.7342,55.6464,55.7342,118680.0
2018-03-07 13:20:00,69.78,69.9,69.76,69.9,183379.0,55.7183,55.8141,55.7023,55.8141,183379.0
2018-03-07 13:30:00,69.91,69.94,69.85,69.86,138549.0,55.8221,55.846,55.7742,55.7821,138549.0
2018-03-07 13:40:00,69.86,69.94,69.84,69.9,153600.0,55.7821,55.846,55.7662,55.8141,153600.0
2018-03-07 13:50:00,69.91,69.93,69.88,69.91,107413.0,55.8221,55.838,55.7981,55.8221,107413.0
2018-03-07 14:00:00,69.91,69.95,69.86,69.91,227944.0,55.8221,55.854,55.7821,55.8221,227944.0
2018-03-07 14:10:00,69.92,70.01,69.92,69.99,163782.0,55.83,55.9019,55.83,55.8859,163782.0
2018-03-07 14:20:00,69.98,70.03,69.95,69.95,161039.0,55.878,55.9179,55.854,55.854,161039.0
2018-03-07 14:30:00,69.95,70.05,69.94,70.03,208611.0,55.854,55.9339,55.846,55.9179,208611.0
2018-03-07 14:40:00,70.03,70.05,69.97,70.04,226722.0,55.9179,55.9339,55.87,55.9259,226722.0
2018-03-07 14:50:00,70.05,70.08,69.99,70.03,394763.0,55.9339,55.9578,55.8859,55.9179,394763.0
2018-03-07 15:00:00,70.03,70.14,70.0,70.11,356721.0,55.9179,56.0057,55.8939,55.9818,356721.0
2018-03-07 15:10:00,70.11,70.14,70.07,70.1,569143.0,55.9818,56.0057,55.9498,55.9738,569143.0
2018-03-07 15:20:00,70.1,70.13,70.07,70.12,262006.0,55.9738,55.9977,55.9498,55.9897,262006.0
2018-03-07 15:30:00,70.12,70.18,70.11,70.18,273605.0,55.9897,56.0377,55.9818,56.0377,273605.0
2018-03-07 15:40:00,70.18,70.22,70.17,70.18,535867.0,56.0377,56.0696,56.0297,56.0377,535867.0
2018-03-07 15:50:00,70.18,70.19,70.13,70.16,1514889.0,56.0377,56.0456,55.9977,56.0217,1514889.0
2018-03-08 09:30:00,70.38,70.49,70.34,70.4,595453.0,56.1974,56.2852,56.1654,56.2133,595453.0
2018-03-08 09:40:00,70.39,70.47,70.38,70.42,380229.0,56.2053,56.2692,56.1974,56.2293,380229.0
2018-03-08 09:50:00,70.42,70.48,70.29,70.3,389514.0,56.2293,56.2772,56.1255,56.1335,389514.0
2018-03-08 10:00:00,70.31,70.34,70.22,70.3,261819.0,56.1415,56.1654,56.0696,56.1335,261819.0
2018-03-08 10:10:00,70.3,70.41,70.28,70.39,315816.0,56.1335,56.2213,56.1175,56.2053,315816.0
2018-03-08 10:20:00,70.39,70.44,70.34,70.34,184804.0,56.2053,56.2453,56.1654,56.1654,184804.0
2018-03-08 10:30:00,70.35,70.38,70.23,70.24,356243.0,56.1734,56.1974,56.0776,56.0856,356243.0
2018-03-08 10:40:00,70.24,70.29,70.22,70.28,124969.0,56.0856,56.1255,56.0696,56.1175,124969.0
2018-03-08 10:50:00,70.27,70.34,70.25,70.29,566371.0,56.1095,56.1654,56.0935,56.1255,566371.0
2018-03-08 11:00:00,70.29,70.38,70.26,70.35,576914.0,56.1255,56.1974,56.1015,56.1734,576914.0
2018-03-08 11:10:00,70.36,70.46,70.35,70.39,391369.0,56.1814,56.2612,56.1734,56.2053,391369.0
2018-03-08 11:20:00,70.39,70.44,70.38,70.39,468377.0,56.2053,56.2453,56.1974,56.2053,468377.0
2018-03-08 11:30:00,70.39,70.4,70.32,70.32,337605.0,56.2053,56.2133,56.1494,56.1494,337605.0
2018-03-08 11:40:00,70.32,70.32,70.23,70.24,230686.0,56.1494,56.1494,56.0776,56.0856,230686.0
2018-03-08 11:50:00,70.23,70.3,70.19,70.27,259188.0,56.0776,56.1335,56.0456,56.1095,259188.0
2018-03-08 12:00:00,70.27,70.3,70.21,70.22,133374.0,56.1095,56.1335,56.0616,56.0696,133374.0
2018-03-08 12:10:00,70.22,70.22,70.14,70.2,122033.0,56.0696,56.0696,56.0057,56.0536,122033.0
2018-03-08 12:20:00,70.2,70.25,70.16,70.24,127009.0,56.0536,56.0935,56.0217,56.0856,127009.0
2018-03-08 12:30:00,70.24,70.24,70.15,70.21,185488.0,56.0856,56.0856,56.0137,56.0616,185488.0
2018-03-08 12:40:00,70.21,70.24,70.18,70.23,163567.0,56.0616,56.0856,56.0377,56.0776,163567.0
2018-03-08 12:50:00,70.23,70.24,70.17,70.24,112843.0,56.0776,56.0856,56.0297,56.0856,112843.0
2018-03-08 13:00:00,70.24,70.26,70.2,70.25,296582.0,56.0856,56.1015,56.0536,56.0935,296582.0
2018-03-08 13:10:00,70.25,70.26,70.2,70.22,236845.0,56.0935,56.1015,56.0536,56.0696,236845.0
2018-03-08 13:20:00,70.22,70.23,70.11,70.16,427489.0,56.0696,56.0776,55.9818,56.0217,427489.0
2018-03-08 13:30:00,70.16,70.18,70.12,70.12,223957.0,56.0217,56.0377,55.9897,55.9897,223957.0
2018-03-08 13:40:00,70.12,70.17,70.09,70.15,172882.0,55.9897,56.0297,55.9658,56.0137,172882.0
2018-03-08 13:50:00,70.15,70.22,70.15,70.21,199988.0,56.0137,56.0696,56.0137,56.0616,199988.0
2018-03-08 14:00:00,70.2,70.22,70.13,70.13,176479.0,56.0536,56.0696,55.9977,55.9977,176479.0
2018-03-08 14:10:00,70.14,70.19,70.13,70.19,75127.0,56.0057,56.0456,55.9977,56.0456,75127.0
2018-03-08 14:20:00,70.19,70.19,70.14,70.17,116173.0,56.0456,56.0456,56.0057,56.0297,116173.0
2018-03-08 14:30:00,70.17,70.24,70.13,70.24,295254.0,56.0297,56.0856,55.9977,56.0856,295254.0
2018-03-08 14:40:00,70.23,70.32,70.21,70.28,319299.0,56.0776,56.1494,56.0616,56.1175,319299.0
2018-03-08 14:50:00,70.28,70.32,70.25,70.29,246425.0,56.1175,56.1494,56.0935,56.1255,246425.0
2018-03-08 15:00:00,70.28,70.39,70.27,70.34,555403.0,56.1175,56.2053,56.1095,56.1654,555403.0
2018-03-08 15:10:00,70.34,70.36,70.3,70.35,182352.0,56.1654,56.1814,56.1335,56.1734,182352.0
2018-03-08 15:20:00,70.35,70.37,70.3,70.33,227700.0,56.1734,56.1894,56.1335,56.1574,227700.0
2018-03-08 15:30:00,70.33,70.33,70.25,70.26,348647.0,56.1574,56.1574,56.0935,56.1015,348647.0
2018-03-08 15:40:00,70.26,70.28,70.16,70.2,590129.0,56.1015,56.1175,56.0217,56.0536,590129.0
2018-03-08 15:50:00,70.21,70.35,70.21,70.34,1855524.0,56.0616,56.1734,56.0616,56.1654,1855524.0
2018-03-09 09:30:00,70.43,70.49,70.34,70.38,627913.0,56.2373,56.2852,56.1654,56.1974,627913.0
2018-03-09 09:40:00,70.38,70.43,70.31,70.41,363813.0,56.1974,56.2373,56.1415,56.2213,363813.0
2018-03-09 09:50:00,70.41,70.48,70.41,70.47,605467.0,56.2213,56.2772,56.2213,56.2692,605467.0
2018-03-09 10:00:00,70.48,70.54,70.4,70.5,327066.0,56.2772,56.3251,56.2133,56.2932,327066.0
2018-03-09 10:10:00,70.51,70.55,70.44,70.53,619414.0,56.3012,56.3331,56.2453,56.3171,619414.0
2018-03-09 10:20:00,70.53,70.57,70.46,70.48,202378.0,56.3171,56.3491,56.2612,56.2772,202378.0
2018-03-09 10:30:00,70.48,70.6,70.47,70.58,386328.0,56.2772,56.373,56.2692,56.357,386328.0
2018-03-09 10:40:00,70.58,70.64,70.57,70.61,514858.0,56.357,56.405,56.3491,56.381,514858.0
2018-03-09 10:50:00,70.61,70.65,70.55,70.56,396072.0,56.381,56.4129,56.3331,56.3411,396072.0
2018-03-09 11:00:00,70.56,70.59,70.53,70.58,395072.0,56.3411,56.365,56.3171,56.357,395072.0
2018-03-09 11:10:00,70.58,70.64,70.55,70.62,473103.0,56.357,56.405,56.3331,56.389,473103.0
2018-03-09 11:20:00,70.62,70.65,70.58,70.62,547271.0,56.389,56.4129,56.357,56.389,547271.0
2018-03-09 11:30:00,70.62,70.67,70.61,70.66,341746.0,56.389,56.4289,56.381,56.4209,341746.0
2018-03-09 11:40:00,70.66,70.69,70.63,70.67,222168.0,56.4209,56.4449,56.397,56.4289,222168.0
2018-03-09 11:50:00,70.67,70.71,70.65,70.69,293023.0,56.4289,56.4609,56.4129,56.4449,293023.0
2018-03-09 12:00:00,70.69,70.73,70.68,70.72,185775.0,56.4449,56.4768,56.4369,56.4688,185775.0
2018-03-09 12:10:00,70.71,70.75,70.7,70.71,713347.0,56.4609,56.4928,56.4529,56.4609,713347.0
2018-03-09 12:20:00,70.71,70.73,70.68,70.7,175690.0,56.4609,56.4768,56.4369,56.4529,175690.0
2018-03-09 12:30:00,70.7,70.72,70.68,70.68,206457.0,56.4529,56.4688,56.4369,56.4369,206457.0
2018-03-09 12:40:00,70.69,70.69,70.64,70.68,227001.0,56.4449,56.4449,56.405,56.4369,227001.0
2018-03-09 12:50:00,70.67,70.68,70.6,70.62,402547.0,56.4289,56.4369,56.373,56.389,402547.0
2018-03-09 13:00:00,70.62,70.65,70.61,70.65,201052.0,56.389,56.4129,56.381,56.4129,201052.0
2018-03-09 13:10:00,70.65,70.65,70.61,70.64,306504.0,56.4129,56.4129,56.381,56.405,306504.0
2018-03-09 13:20:00,70.63,70.67,70.63,70.64,167188.0,56.397,56.4289,56.397,56.405,167188.0
2018-03-09 13:30:00,70.65,70.66,70.61,70.62,119754.0,56.4129,56.4209,56.381,56.389,119754.0
2018-03-09 13:40:00,70.62,70.66,70.61,70.64,90222.0,56.389,56.4209,56.381,56.405,90222.0
2018-03-09 13:50:00,70.64,70.66,70.62,70.64,103198.0,56.405,56.4209,56.389,56.405,103198.0
2018-03-09 14:00:00,70.65,70.7,70.63,70.7,134582.0,56.4129,56.4529,56.397,56.4529,134582.0
2018-03-09 14:10:00,70.69,70.74,70.69,70.73,235352.0,56.4449,56.4848,56.4449,56.4768,235352.0
2018-03-09 14:20:00,70.72,70.73,70.68,70.71,322675.0,56.4688,56.4768,56.4369,56.4609,322675.0
2018-03-09 14:30:00,70.71,70.74,70.7,70.74,242258.0,56.4609,56.4848,56.4529,56.4848,242258.0
2018-03-09 14:40:00,70.73,70.75,70.69,70.71,136155.0,56.4768,56.4928,56.4449,56.4609,136155.0
2018-03-09 14:50:00,70.72,70.73,70.68,70.73,95071.0,56.4688,56.4768,56.4369,56.4768,95071.0
2018-03-09 15:00:00,70.73,70.75,70.68,70.7,351322.0,56.4768,56.4928,56.4369,56.4529,351322.0
2018-03-09 15:10:00,70.7,70.71,70.67,70.69,282359.0,56.4529,56.4609,56.4289,56.4449,282359.0
2018-03-09 15:20:00,70.7,70.7,70.65,70.69,475137.0,56.4529,56.4529,56.4129,56.4449,475137.0
2018-03-09 15:30:00,70.69,70.75,70.69,70.73,421273.0,56.4449,56.4928,56.4449,56.4768,421273.0
2018-03-09 15:40:00,70.73,70.76,70.7,70.7,345648.0,56.4768,56.5008,56.4529,56.4529,345648.0
2018-03-09 15:50:00,70.7,70.79,70.7,70.79,2910352.0,56.4529,56.5247,56.4529,56.5247,2910352.0
2018-03-12 09:30:00,70.86,70.94,70.82,70.89,584850.0,56.5806,56.6445,56.5487,56.6046,584850.0
2018-03-12 09:40:00,70.88,71.01,70.88,71.01,372691.0,56.5966,56.7004,56.5966,56.7004,372691.0
2018-03-12 09:50:00,71.01,71.01,70.91,70.94,536102.0,56.7004,56.7004,56.6205,56.6445,536102.0
2018-03-12 10:00:00,70.94,70.98,70.89,70.9,354723.0,56.6445,56.6764,56.6046,56.6126,354723.0
2018-03-12 10:10:00,70.9,70.96,70.89,70.91,277054.0,56.6126,56.6605,56.6046,56.6205,277054.0
2018-03-12 10:20:00,70.92,70.94,70.9,70.92,210768.0,56.6285,56.6445,56.6126,56.6285,210768.0
2018-03-12 10:30:00,70.92,70.95,70.88,70.92,1070415.0,56.6285,56.6525,56.5966,56.6285,1070415.0
2018-03-12 10:40:00,70.92,70.94,70.88,70.92,258861.0,56.6285,56.6445,56.5966,56.6285,258861.0
2018-03-12 10:50:00,70.93,70.95,70.84,70.86,448360.0,56.6365,56.6525,56.5647,56.5806,448360.0
2018-03-12 11:00:00,70.86,70.9,70.79,70.8,211790.0,56.5806,56.6126,56.5247,56.5327,211790.0
2018-03-12 11:10:00,70.8,70.84,70.76,70.84,181457.0,56.5327,56.5647,56.5008,56.5647,181457.0
2018-03-12 11:20:00,70.83,70.84,70.7,70.73,197224.0,56.5567,56.5647,56.4529,56.4768,197224.0
2018-03-12 11:30:00,70.73,70.84,70.72,70.81,270854.0,56.4768,56.5647,56.4688,56.5407,270854.0
2018-03-12 11:40:00,70.81,70.84,70.79,70.81,205801.0,56.5407,56.5647,56.5247,56.5407,205801.0
2018-03-12 11:50:00,70.81,70.88,70.79,70.86,267573.0,56.5407,56.5966,56.5247,56.5806,267573.0
2018-03-12 12:00:00,70.86,70.91,70.85,70.9,201906.0,56.5806,56.6205,56.5726,56.6126,201906.0
2018-03-12 12:10:00,70.89,70.92,70.86,70.89,61925.0,56.6046,56.6285,56.5806,56.6046,61925.0
2018-03-12 12:20:00,70.89,70.89,70.8,70.85,431646.0,56.6046,56.6046,56.5327,56.5726,431646.0
2018-03-12 12:30:00,70.85,70.87,70.82,70.84,265832.0,56.5726,56.5886,56.5487,56.5647,265832.0
2018-03-12 12:40:00,70.84,70.87,70.83,70.83,131997.0,56.5647,56.5886,56.5567,56.5567,131997.0
2018-03-12 12:50:00,70.83,70.86,70.79,70.81,100302.0,56.5567,56.5806,56.5247,56.5407,100302.0
2018-03-12 13:00:00,70.81,70.85,70.8,70.83,71233.0,56.5407,56.5726,56.5327,56.5567,71233.0
2018-03-12 13:10:00,70.83,70.86,70.83,70.85,94744.0,56.5567,56.5806,56.5567,56.5726,94744.0
2018-03-12 13:20:00,70.86,70.88,70.84,70.86,148349.0,56.5806,56.5966,56.5647,56.5806,148349.0
2018-03-12 13:30:00,70.86,70.86,70.83,70.85,68553.0,56.5806,56.5806,56.5567,56.5726,68553.0
2018-03-12 13:40:00,70.86,70.89,70.84,70.88,176321.0,56.5806,56.6046,56.5647,56.5966,176321.0
2018-03-12 13:50:00,70.88,70.89,70.82,70.82,149518.0,56.5966,56.6046,56.5487,56.5487,149518.0
2018-03-12 14:00:00,70.83,70.87,70.82,70.84,221256.0,56.5567,56.5886,56.5487,56.5647,221256.0
2018-03-12 14:10:00,70.83,70.84,70.79,70.83,177778.0,56.5567,56.5647,56.5247,56.5567,177778.0
2018-03-12 14:20:00,70.83,70.85,70.8,70.81,150161.0,56.5567,56.5726,56.5327,56.5407,150161.0
2018-03-12 14:30:00,70.81,70.85,70.79,70.85,178455.0,56.5407,56.5726,56.5247,56.5726,178455.0
2018-03-12 14:40:00,70.85,70.85,70.79,70.8,138813.0,56.5726,56.5726,56.5247,56.5327,138813.0
2018-03-12 14:50:00,70.81,70.84,70.78,70.81,139293.0,56.5407,56.5647,56.5167,56.5407,139293.0
2018-03-12 15:00:00,70.8,70.86,70.8,70.84,146570.0,56.5327,56.5806,56.5327,56.5647,146570.0
2018-03-12 15:10:00,70.85,70.87,70.83,70.85,159578.0,56.5726,56.5886,56.5567,56.5726,159578.0
2018-03-12 15:20:00,70.86,70.88,70.84,70.85,134057.0,56.5806,56.5966,56.5647,56.5726,134057.0
2018-03-12 15:30:00,70.85,70.9,70.84,70.9,231358.0,56.5726,56.6126,56.5647,56.6126,231358.0
2018-03-12 15:40:00,70.89,70.93,70.88,70.93,288587.0,56.6046,56.6365,56.5966,56.6365,288587.0
2018-03-12 15:50:00,70.92,70.93,70.86,70.87,1953447.0,56.6285,56.6365,56.5806,56.5886,1953447.0
2018-03-13 09:30:00,71.1,71.13,71.04,71.09,511068.0,56.7723,56.7962,56.7244,56.7643,511068.0
2018-03-13 09:40:00,71.09,71.15,71.07,71.1,309913.0,56.7643,56.8122,56.7483,56.7723,309913.0
2018-03-13 09:50:00,71.1,71.13,71.04,71.04,126820.0,56.7723,56.7962,56.7244,56.7244,126820.0
2018-03-13 10:00:00,71.05,71.09,71.02,71.04,384266.0,56.7323,56.7643,56.7084,56.7244,384266.0
2018-03-13 10:10:00,71.04,71.08,70.97,70.99,484987.0,56.7244,56.7563,56.6685,56.6844,484987.0
2018-03-13 10:20:00,70.99,71.05,70.98,71.02,129757.0,56.6844,56.7323,56.6764,56.7084,129757.0
2018-03-13 10:30:00,71.02,71.02,70.91,70.92,228382.0,56.7084,56.7084,56.6205,56.6285,228382.0
2018-03-13 10:40:00,70.93,71.03,70.92,71.0,113221.0,56.6365,56.7164,56.6285,56.6924,113221.0
2018-03-13 10:50:00,71.0,71.02,70.93,70.96,142704.0,56.6924,56.7084,56.6365,56.6605,142704.0
2018-03-13 11:00:00,70.96,70.97,70.86,70.86,198923.0,56.6605,56.6685,56.5806,56.5806,198923.0
2018-03-13 11:10:00,70.86,70.89,70.79,70.84,199016.0,56.5806,56.6046,56.5247,56.5647,199016.0
2018-03-13 11:20:00,70.84,70.89,70.79,70.84,173902.0,56.5647,56.6046,56.5247,56.5647,173902.0
2018-03-13 11:30:00,70.84,70.89,70.75,70.81,230008.0,56.5647,56.6046,56.4928,56.5407,230008.0
2018-03-13 11:40:00,70.82,70.87,70.76,70.81,361223.0,56.5487,56.5886,56.5008,56.5407,361223.0
2018-03-13 11:50:00,70.82,70.82,70.71,70.71,423448.0,56.5487,56.5487,56.4609,56.4609,423448.0
2018-03-13 12:00:00,70.72,70.73,70.54,70.56,545260.0,56.4688,56.4768,56.3251,56.3411,545260.0
2018-03-13 12:10:00,70.56,70.64,70.52,70.63,461549.0,56.3411,56.405,56.3091,56.397,461549.0
2018-03-13 12:20:00,70.63,70.65,70.54,70.59,535061.0,56.397,56.4129,56.3251,56.365,535061.0
2018-03-13 12:30:00,70.59,70.7,70.59,70.66,209312.0,56.365,56.4529,56.365,56.4209,209312.0
2018-03-13 12:40:00,70.67,70.67,70.58,70.65,256976.0,56.4289,56.4289,56.357,56.4129,256976.0
2018-03-13 12:50:00,70.66,70.7,70.63,70.63,92270.0,56.4209,56.4529,56.397,56.397,92270.0
2018-03-13 13:00:00,70.64,70.67,70.61,70.62,143186.0,56.405,56.4289,56.381,56.389,143186.0
2018-03-13 13:10:00,70.62,70.66,70.6,70.6,201921.0,56.389,56.4209,56.373,56.373,201921.0
2018-03-13 13:20:00,70.6,70.61,70.53,70.56,331592.0,56.373,56.381,56.3171,56.3411,331592.0
2018-03-13 13:30:00,70.55,70.59,70.54,70.59,217230.0,56.3331,56.365,56.3251,56.365,217230.0
2018-03-13 13:40:00,70.59,70.61,70.47,70.48,400831.0,56.365,56.381,56.2692,56.2772,400831.0
2018-03-13 13:50:00,70.48,70.49,70.37,70.39,585476.0,56.2772,56.2852,56.1894,56.2053,585476.0
2018-03-13 14:00:00,70.39,70.44,70.39,70.41,260118.0,56.2053,56.2453,56.2053,56.2213,260118.0
2018-03-13 14:10:00,70.41,70.42,70.37,70.42,208823.0,56.2213,56.2293,56.1894,56.2293,208823.0
2018-03-13 14:20:00,70.42,70.45,70.4,70.41,130308.0,56.2293,56.2532,56.2133,56.2213,130308.0
2018-03-13 14:30:00,70.42,70.51,70.41,70.48,382549.0,56.2293,56.3012,56.2213,56.2772,382549.0
2018-03-13 14:40:00,70.48,70.49,70.4,70.4,481630.0,56.2772,56.2852,56.2133,56.2133,481630.0
2018-03-13 14:50:00,70.4,70.43,70.35,70.42,807894.0,56.2133,56.2373,56.1734,56.2293,807894.0
2018-03-13 15:00:00,70.42,70.45,70.3,70.35,662942.0,56.2293,56.2532,56.1335,56.1734,662942.0
2018-03-13 15:10:00,70.35,70.37,70.29,70.34,476457.0,56.1734,56.1894,56.1255,56.1654,476457.0
2018-03-13 15:20:00,70.34,70.34,70.28,70.32,359869.0,56.1654,56.1654,56.1175,56.1494,359869.0
2018-03-13 15:30:00,70.33,70.39,70.29,70.31,518207.0,56.1574,56.2053,56.1255,56.1415,518207.0
2018-03-13 15:40:00,70.3,70.31,70.26,70.27,548242.0,56.1335,56.1415,56.1015,56.1095,548242.0
2018-03-13 15:50:00,70.28,70.4,70.27,70.38,2913566.0,56.1175,56.2133,56.1095,56.1974,2913566.0
2018-03-14 09:30:00,70.93,70.98,70.8,70.82,960406.0,56.6365,56.6764,56.5327,56.5487,960406.0
2018-03-14 09:40:00,70.81,70.85,70.74,70.75,453024.0,56.5407,56.5726,56.4848,56.4928,453024.0
2018-03-14 09:50:00,70.75,70.79,70.71,70.73,318890.0,56.4928,56.5247,56.4609,56.4768,318890.0
2018-03-14 10:00:00,70.75,70.8,70.74,70.76,188951.0,56.4928,56.5327,56.4848,56.5008,188951.0
2018-03-14 10:10:00,70.77,70.78,70.57,70.58,563377.0,56.5088,56.5167,56.3491,56.357,563377.0
2018-03-14 10:20:00,70.58,70.67,70.57,70.67,257522.0,56.357,56.4289,56.3491,56.4289,257522.0
2018-03-14 10:30:00,70.66,70.68,70.58,70.67,280877.0,56.4209,56.4369,56.357,56.4289,280877.0
2018-03-14 10:40:00,70.66,70.73,70.65,70.69,170358.0,56.4209,56.4768,56.4129,56.4449,170358.0
2018-03-14 10:50:00,70.69,70.69,70.55,70.57,156870.0,56.4449,56.4449,56.3331,56.3491,156870.0
2018-03-14 11:00:00,70.57,70.62,70.47,70.54,209658.0,56.3491,56.389,56.2692,56.3251,209658.0
2018-03-14 11:10:00,70.53,70.54,70.42,70.47,168555.0,56.3171,56.3251,56.2293,56.2692,168555.0
2018-03-14 11:20:00,70.46,70.53,70.38,70.49,216886.0,56.2612,56.3171,56.1974,56.2852,216886.0
2018-03-14 11:30:00,70.5,70.56,70.33,70.36,693481.0,56.2932,56.3411,56.1574,56.1814,693481.0
2018-03-14 11:40:00,70.36,70.41,70.31,70.36,649573.0,56.1814,56.2213,56.1415,56.1814,649573.0
2018-03-14 11:50:00,70.37,70.48,70.37,70.41,211181.0,56.1894,56.2772,56.1894,56.2213,211181.0
2018-03-14 12:00:00,70.42,70.46,70.36,70.36,321906.0,56.2293,56.2612,56.1814,56.1814,321906.0
2018-03-14 12:10:00,70.36,70.54,70.35,70.53,168904.0,56.1814,56.3251,56.1734,56.3171,168904.0
2018-03-14 12:20:00,70.52,70.54,70.46,70.48,300731.0,56.3091,56.3251,56.2612,56.2772,300731.0
2018-03-14 12:30:00,70.48,70.59,70.46,70.56,566187.0,56.2772,56.365,56.2612,56.3411,566187.0
2018-03-14 12:40:00,70.55,70.59,70.48,70.5,475334.0,56.3331,56.365,56.2772,56.2932,475334.0
2018-03-14 12:50:00,70.5,70.51,70.46,70.49,185009.0,56.2932,56.3012,56.2612,56.2852,185009.0
2018-03-14 13:00:00,70.49,70.49,70.43,70.46,201641.0,56.2852,56.2852,56.2373,56.2612,201641.0
2018-03-14 13:10:00,70.46,70.48,70.42,70.48,149920.0,56.2612,56.2772,56.2293,56.2772,149920.0
2018-03-14 13:20:00,70.47,70.55,70.47,70.5,110397.0,56.2692,56.3331,56.2692,56.2932,110397.0
2018-03-14 13:30:00,70.51,70.59,70.51,70.58,76117.0,56.3012,56.365,56.3012,56.357,76117.0
2018-03-14 13:40:00,70.58,70.65,70.57,70.64,169715.0,56.357,56.4129,56.3491,56.405,169715.0
2018-03-14 13:50:00,70.64,70.71,70.64,70.65,135004.0,56.405,56.4609,56.405,56.4129,135004.0
2018-03-14 14:00:00,70.64,70.67,70.6,70.64,186668.0,56.405,56.4289,56.373,56.405,186668.0
2018-03-14 14:10:00,70.63,70.64,70.56,70.56,113543.0,56.397,56.405,56.3411,56.3411,113543.0
2018-03-14 14:20:00,70.56,70.62,70.56,70.6,128581.0,56.3411,56.389,56.3411,56.373,128581.0
2018-03-14 14:30:00,70.61,70.65,70.5,70.52,177909.0,56.381,56.4129,56.2932,56.3091,177909.0
2018-03-14 14:40:00,70.52,70.53,70.43,70.51,245058.0,56.3091,56.3171,56.2373,56.3012,245058.0
2018-03-14 14:50:00,70.5,70.58,70.48,70.57,185040.0,56.2932,56.357,56.2772,56.3491,185040.0
2018-03-14 15:00:00,70.57,70.58,70.49,70.5,173334.0,56.3491,56.357,56.2852,56.2932,173334.0
2018-03-14 15:10:00,70.49,70.56,70.43,70.52,373575.0,56.2852,56.3411,56.2373,56.3091,373575.0
2018-03-14 15:20:00,70.51,70.57,70.47,70.51,357368.0,56.3012,56.3491,56.2692,56.3012,357368.0
2018-03-14 15:30:00,70.51,70.54,70.49,70.52,179221.0,56.3012,56.3251,56.2852,56.3091,179221.0
2018-03-14 15:40:00,70.51,70.57,70.47,70.56,775951.0,56.3012,56.3491,56.2692,56.3411,775951.0
2018-03-14 15:50:00,70.56,70.56,70.5,70.55,1294743.0,56.3411,56.3411,56.2932,56.3331,1294743.0
2018-03-15 09:30:00,70.56,70.59,70.5,70.52,499894.0,56.3411,56.365,56.2932,56.3091,499894.0
2018-03-15 09:40:00,70.52,70.53,70.45,70.45,325205.0,56.3091,56.3171,56.2532,56.2532,325205.0
2018-03-15 09:50:00,70.45,70.55,70.44,70.51,492737.0,56.2532,56.3331,56.2453,56.3012,492737.0
2018-03-15 10:00:00,70.52,70.6,70.51,70.59,301818.0,56.3091,56.373,56.3012,56.365,301818.0
2018-03-15 10:10:00,70.59,70.61,70.52,70.52,442243.0,56.365,56.381,56.3091,56.3091,442243.0
2018-03-15 10:20:00,70.52,70.59,70.49,70.58,174721.0,56.3091,56.365,56.2852,56.357,174721.0
2018-03-15 10:30:00,70.59,70.64,70.58,70.6,125295.0,56.365,56.405,56.357,56.373,125295.0
2018-03-15 10:40:00,70.61,70.7,70.6,70.67,105430.0,56.381,56.4529,56.373,56.4289,105430.0
2018-03-15 10:50:00,70.67,70.72,70.63,70.7,538758.0,56.4289,56.4688,56.397,56.4529,538758.0
2018-03-15 11:00:00,70.7,70.79,70.7,70.75,400637.0,56.4529,56.5247,56.4529,56.4928,400637.0
2018-03-15 11:10:00,70.75,70.83,70.74,70.83,451681.0,56.4928,56.5567,56.4848,56.5567,451681.0
2018-03-15 11:20:00,70.83,70.85,70.78,70.78,401736.0,56.5567,56.5726,56.5167,56.5167,401736.0
2018-03-15 11:30:00,70.78,70.81,70.74,70.76,644581.0,56.5167,56.5407,56.4848,56.5008,644581.0
2018-03-15 11:40:00,70.76,70.76,70.7,70.72,464505.0,56.5008,56.5008,56.4529,56.4688,464505.0
2018-03-15 11:50:00,70.72,70.73,70.63,70.69,565336.0,56.4688,56.4768,56.397,56.4449,565336.0
2018-03-15 12:00:00,70.68,70.74,70.68,70.73,461047.0,56.4369,56.4848,56.4369,56.4768,461047.0
2018-03-15 12:10:00,70.72,70.73,70.65,70.67,315117.0,56.4688,56.4768,56.4129,56.4289,315117.0
2018-03-15 12:20:00,70.67,70.7,70.65,70.66,317574.0,56.4289,56.4529,56.4129,56.4209,317574.0
2018-03-15 12:30:00,70.66,70.66,70.58,70.59,302313.0,56.4209,56.4209,56.357,56.365,302313.0
2018-03-15 12:40:00,70.58,70.62,70.56,70.59,221207.0,56.357,56.389,56.3411,56.365,221207.0
2018-03-15 12:50:00,70.59,70.64,70.59,70.61,79108.0,56.365,56.405,56.365,56.381,79108.0
2018-03-15 13:00:00,70.6,70.62,70.59,70.62,80627.0,56.373,56.389,56.365,56.389,80627.0
2018-03-15 13:10:00,70.61,70.62,70.53,70.55,136681.0,56.381,56.389,56.3171,56.3331,136681.0
2018-03-15 13:20:00,70.54,70.62,70.54,70.6,107418.0,56.3251,56.389,56.3251,56.373,107418.0
2018-03-15 13:30:00,70.61,70.63,70.59,70.6,94200.0,56.381,56.397,56.365,56.373,94200.0
2018-03-15 13:40:00,70.6,70.6,70.54,70.57,361549.0,56.373,56.373,56.3251,56.3491,361549.0
2018-03-15 13:50:00,70.58,70.6,70.48,70.5,591649.0,56.357,56.373,56.2772,56.2932,591649.0
2018-03-15 14:00:00,70.49,70.52,70.45,70.51,246595.0,56.2852,56.3091,56.2532,56.3012,246595.0
2018-03-15 14:10:00,70.51,70.52,70.45,70.48,204897.0,56.3012,56.3091,56.2532,56.2772,204897.0
2018-03-15 14:20:00,70.49,70.51,70.47,70.47,145723.0,56.2852,56.3012,56.2692,56.2692,145723.0
2018-03-15 14:30:00,70.47,70.5,70.45,70.46,91555.0,56.2692,56.2932,56.2532,56.2612,91555.0
2018-03-15 14:40:00,70.46,70.47,70.41,70.43,170985.0,56.2612,56.2692,56.2213,56.2373,170985.0
2018-03-15 14:50:00,70.43,70.48,70.4,70.48,958702.0,56.2373,56.2772,56.2133,56.2772,958702.0
2018-03-15 15:00:00,70.47,70.51,70.45,70.5,183553.0,56.2692,56.3012,56.2532,56.2932,183553.0
2018-03-15 15:10:00,70.49,70.5,70.45,70.46,130819.0,56.2852,56.2932,56.2532,56.2612,130819.0
2018-03-15 15:20:00,70.47,70.55,70.46,70.55,286683.0,56.2692,56.3331,56.2612,56.3331,286683.0
2018-03-15 15:30:00,70.54,70.57,70.53,70.54,281392.0,56.3251,56.3491,56.3171,56.3251,281392.0
2018-03-15 15:40:00,70.55,70.6,70.54,70.6,233229.0,56.3331,56.373,56.3251,56.373,233229.0
2018-03-15 15:50:00,70.59,70.6,70.51,70.52,1863498.0,56.365,56.373,56.3012,56.3091,1863498.0
2018-03-16 09:30:00,70.39,70.48,70.37,70.42,554049.0,56.2053,56.2772,56.1894,56.2293,554049.0
2018-03-16 09:40:00,70.41,70.53,70.39,70.52,364984.0,56.2213,56.3171,56.2053,56.3091,364984.0
2018-03-16 09:50:00,70.51,70.53,70.47,70.48,246619.0,56.3012,56.3171,56.2692,56.2772,246619.0
2018-03-16 10:00:00,70.49,70.55,70.44,70.52,248371.0,56.2852,56.3331,56.2453,56.3091,248371.0
2018-03-16 10:10:00,70.52,70.59,70.51,70.55,133008.0,56.3091,56.365,56.3012,56.3331,133008.0
2018-03-16 10:20:00,70.56,70.62,70.54,70.62,243116.0,56.3411,56.389,56.3251,56.389,243116.0
2018-03-16 10:30:00,70.61,70.66,70.6,70.62,346459.0,56.381,56.4209,56.373,56.389,346459.0
2018-03-16 10:40:00,70.62,70.64,70.54,70.58,219438.0,56.389,56.405,56.3251,56.357,219438.0
2018-03-16 10:50:00,70.58,70.63,70.54,70.56,276626.0,56.357,56.397,56.3251,56.3411,276626.0
2018-03-16 11:00:00,70.56,70.59,70.5,70.51,386970.0,56.3411,56.365,56.2932,56.3012,386970.0
2018-03-16 11:10:00,70.5,70.54,70.46,70.53,353509.0,56.2932,56.3251,56.2612,56.3171,353509.0
2018-03-16 11:20:00,70.53,70.58,70.48,70.56,122855.0,56.3171,56.357,56.2772,56.3411,122855.0
2018-03-16 11:30:00,70.57,70.59,70.51,70.54,127315.0,56.3491,56.365,56.3012,56.3251,127315.0
2018-03-16 11:40:00,70.54,70.57,70.51,70.53,135683.0,56.3251,56.3491,56.3012,56.3171,135683.0
2018-03-16 11:50:00,70.53,70.54,70.5,70.51,387784.0,56.3171,56.3251,56.2932,56.3012,387784.0
2018-03-16 12:00:00,70.51,70.56,70.5,70.53,123590.0,56.3012,56.3411,56.2932,56.3171,123590.0
2018-03-16 12:10:00,70.54,70.59,70.51,70.56,164028.0,56.3251,56.365,56.3012,56.3411,164028.0
2018-03-16 12:20:00,70.56,70.58,70.48,70.48,296979.0,56.3411,56.357,56.2772,56.2772,296979.0
2018-03-16 12:30:00,70.48,70.55,70.42,70.51,462888.0,56.2772,56.3331,56.2293,56.3012,462888.0
2018-03-16 12:40:00,70.51,70.55,70.49,70.52,520863.0,56.3012,56.3331,56.2852,56.3091,520863.0
2018-03-16 12:50:00,70.52,70.54,70.51,70.53,103735.0,56.3091,56.3251,56.3012,56.3171,103735.0
2018-03-16 13:00:00,70.53,70.56,70.49,70.51,172652.0,56.3171,56.3411,56.2852,56.3012,172652.0
2018-03-16 13:10:00,70.52,70.52,70.44,70.46,113566.0,56.3091,56.3091,56.2453,56.2612,113566.0
2018-03-16 13:20:00,70.45,70.46,70.38,70.4,142088.0,56.2532,56.2612,56.1974,56.2133,142088.0
2018-03-16 13:30:00,70.39,70.43,70.38,70.42,130155.0,56.2053,56.2373,56.1974,56.2293,130155.0
2018-03-16 13:40:00,70.42,70.44,70.36,70.38,217120.0,56.2293,56.2453,56.1814,56.1974,217120.0
2018-03-16 13:50:00,70.38,70.42,70.37,70.42,101711.0,56.1974,56.2293,56.1894,56.2293,101711.0
2018-03-16 14:00:00,70.42,70.44,70.4,70.41,169120.0,56.2293,56.2453,56.2133,56.2213,169120.0
2018-03-16 14:10:00,70.42,70.43,70.39,70.42,95845.0,56.2293,56.2373,56.2053,56.2293,95845.0
2018-03-16 14:20:00,70.42,70.48,70.41,70.47,77496.0,56.2293,56.2772,56.2213,56.2692,77496.0
2018-03-16 14:30:00,70.47,70.49,70.44,70.48,171827.0,56.2692,56.2852,56.2453,56.2772,171827.0
2018-03-16 14:40:00,70.47,70.5,70.47,70.48,119678.0,56.2692,56.2932,56.2692,56.2772,119678.0
2018-03-16 14:50:00,70.47,70.5,70.45,70.47,226148.0,56.2692,56.2932,56.2532,56.2692,226148.0
2018-03-16 15:00:00,70.47,70.49,70.46,70.48,221511.0,56.2692,56.2852,56.2612,56.2772,221511.0
2018-03-16 15:10:00,70.48,70.48,70.44,70.45,149474.0,56.2772,56.2772,56.2453,56.2532,149474.0
2018-03-16 15:20:00,70.45,70.5,70.43,70.5,180018.0,56.2532,56.2932,56.2373,56.2932,180018.0
2018-03-16 15:30:00,70.49,70.53,70.49,70.5,261631.0,56.2852,56.3171,56.2852,56.2932,261631.0
2018-03-16 15:40:00,70.5,70.55,70.49,70.5,258513.0,56.2932,56.3331,56.2852,56.2932,258513.0
2018-03-16 15:50:00,70.5,70.55,70.45,70.47,2848639.0,56.2932,56.3331,56.2532,56.2692,2848639.0
2018-03-19 09:30:00,70.21,70.22,70.13,70.18,645915.0,56.0616,56.0696,55.9977,56.0377,645915.0
2018-03-19 09:40:00,70.19,70.2,70.09,70.13,344976.0,56.0456,56.0536,55.9658,55.9977,344976.0
2018-03-19 09:50:00,70.12,70.2,70.11,70.2,332583.0,55.9897,56.0536,55.9818,56.0536,332583.0
2018-03-19 10:00:00,70.19,70.21,70.11,70.12,563738.0,56.0456,56.0616,55.9818,55.9897,563738.0
2018-03-19 10:10:00,70.12,70.12,70.05,70.1,377815.0,55.9897,55.9897,55.9339,55.9738,377815.0
2018-03-19 10:20:00,70.09,70.16,70.03,70.16,353567.0,55.9658,56.0217,55.9179,56.0217,353567.0
2018-03-19 10:30:00,70.16,70.18,70.12,70.13,196196.0,56.0217,56.0377,55.9897,55.9977,196196.0
2018-03-19 10:40:00,70.13,70.14,70.03,70.05,286700.0,55.9977,56.0057,55.9179,55.9339,286700.0
2018-03-19 10:50:00,70.05,70.05,69.96,70.03,199136.0,55.9339,55.9339,55.862,55.9179,199136.0
2018-03-19 11:00:00,70.02,70.05,69.97,70.02,285179.0,55.9099,55.9339,55.87,55.9099,285179.0
2018-03-19 11:10:00,70.02,70.04,69.92,69.95,495701.0,55.9099,55.9259,55.83,55.854,495701.0
2018-03-19 11:20:00,69.95,70.02,69.92,70.01,251998.0,55.854,55.9099,55.83,55.9019,251998.0
2018-03-19 11:30:00,70.02,70.03,69.89,69.89,271547.0,55.9099,55.9179,55.8061,55.8061,271547.0
2018-03-19 11:40:00,69.89,69.89,69.78,69.81,308760.0,55.8061,55.8061,55.7183,55.7422,308760.0
2018-03-19 11:50:00,69.8,69.87,69.78,69.81,268211.0,55.7342,55.7901,55.7183,55.7422,268211.0
2018-03-19 12:00:00,69.81,69.89,69.78,69.85,263451.0,55.7422,55.8061,55.7183,55.7742,263451.0
2018-03-19 12:10:00,69.84,69.85,69.74,69.76,278085.0,55.7662,55.7742,55.6863,55.7023,278085.0
2018-03-19 12:20:00,69.75,69.82,69.73,69.81,260393.0,55.6943,55.7502,55.6783,55.7422,260393.0
2018-03-19 12:30:00,69.82,69.85,69.76,69.82,320289.0,55.7502,55.7742,55.7023,55.7502,320289.0
2018-03-19 12:40:00,69.82,69.84,69.69,69.7,460072.0,55.7502,55.7662,55.6464,55.6544,460072.0
2018-03-19 12:50:00,69.69,69.78,69.69,69.76,201431.0,55.6464,55.7183,55.6464,55.7023,201431.0
2018-03-19 13:00:00,69.76,69.79,69.65,69.66,390234.0,55.7023,55.7262,55.6145,55.6224,390234.0
2018-03-19 13:10:00,69.66,69.7,69.62,69.68,478567.0,55.6224,55.6544,55.5905,55.6384,478567.0
2018-03-19 13:20:00,69.69,69.69,69.59,69.63,370388.0,55.6464,55.6464,55.5665,55.5985,370388.0
2018-03-19 13:30:00,69.63,69.7,69.59,69.69,478245.0,55.5985,55.6544,55.5665,55.6464,478245.0
2018-03-19 13:40:00,69.69,69.79,69.69,69.78,284874.0,55.6464,55.7262,55.6464,55.7183,284874.0
2018-03-19 13:50:00,69.77,69.78,69.72,69.77,205009.0,55.7103,55.7183,55.6704,55.7103,205009.0
2018-03-19 14:00:00,69.77,69.82,69.75,69.76,232557.0,55.7103,55.7502,55.6943,55.7023,232557.0
2018-03-19 14:10:00,69.76,69.78,69.69,69.69,151191.0,55.7023,55.7183,55.6464,55.6464,151191.0
2018-03-19 14:20:00,69.69,69.7,69.61,69.68,238849.0,55.6464,55.6544,55.5825,55.6384,238849.0
2018-03-19 14:30:00,69.67,69.68,69.54,69.57,684607.0,55.6304,55.6384,55.5266,55.5506,684607.0
2018-03-19 14:40:00,69.57,69.66,69.52,69.63,598862.0,55.5506,55.6224,55.5107,55.5985,598862.0
2018-03-19 14:50:00,69.62,69.75,69.6,69.7,269286.0,55.5905,55.6943,55.5745,55.6544,269286.0
2018-03-19 15:00:00,69.7,69.72,69.61,69.65,658717.0,55.6544,55.6704,55.5825,55.6145,658717.0
2018-03-19 15:10:00,69.65,69.82,69.64,69.81,369853.0,55.6145,55.7502,55.6065,55.7422,369853.0
2018-03-19 15:20:00,69.81,69.83,69.75,69.78,409341.0,55.7422,55.7582,55.6943,55.7183,409341.0
2018-03-19 15:30:00,69.77,69.85,69.73,69.83,477414.0,55.7103,55.7742,55.6783,55.7582,477414.0
2018-03-19 15:40:00,69.82,69.87,69.79,69.81,828323.0,55.7502,55.7901,55.7262,55.7422,828323.0
2018-03-19 15:50:00,69.81,69.92,69.79,69.9,2807889.0,55.7422,55.83,55.7262,55.8141,2807889.0
2018-03-20 09:30:00,69.82,69.91,69.78,69.83,1109552.0,55.7502,55.8221,55.7183,55.7582,1109552.0
2018-03-20 09:40:00,69.83,69.96,69.83,69.86,526950.0,55.7582,55.862,55.7582,55.7821,526950.0
2018-03-20 09:50:00,69.85,69.91,69.77,69.78,606437.0,55.7742,55.8221,55.7103,55.7183,606437.0
2018-03-20 10:00:00,69.78,69.83,69.76,69.78,297697.0,55.7183,55.7582,55.7023,55.7183,297697.0
2018-03-20 10:10:00,69.78,69.79,69.72,69.78,339188.0,55.7183,55.7262,55.6704,55.7183,339188.0
2018-03-20 10:20:00,69.79,69.87,69.76,69.86,822312.0,55.7262,55.7901,55.7023,55.7821,822312.0
2018-03-20 10:30:00,69.86,69.94,69.86,69.9,460896.0,55.7821,55.846,55.7821,55.8141,460896.0
2018-03-20 10:40:00,69.9,69.94,69.86,69.87,281586.0,55.8141,55.846,55.7821,55.7901,281586.0
2018-03-20 10:50:00,69.86,69.94,69.86,69.94,454539.0,55.7821,55.846,55.7821,55.846,454539.0
2018-03-20 11:00:00,69.94,69.99,69.93,69.97,481026.0,55.846,55.8859,55.838,55.87,481026.0
2018-03-20 11:10:00,69.97,69.98,69.9,69.94,647386.0,55.87,55.878,55.8141,55.846,647386.0
2018-03-20 11:20:00,69.94,70.04,69.93,70.04,574022.0,55.846,55.9259,55.838,55.9259,574022.0
2018-03-20 11:30:00,70.04,70.04,69.97,70.03,290726.0,55.9259,55.9259,55.87,55.9179,290726.0
2018-03-20 11:40:00,70.02,70.02,69.88,69.89,233725.0,55.9099,55.9099,55.7981,55.8061,233725.0
2018-03-20 11:50:00,69.89,69.92,69.84,69.91,187825.0,55.8061,55.83,55.7662,55.8221,187825.0
2018-03-20 12:00:00,69.91,69.95,69.85,69.93,324787.0,55.8221,55.854,55.7742,55.838,324787.0
2018-03-20 12:10:00,69.92,70.01,69.92,69.98,112920.0,55.83,55.9019,55.83,55.878,112920.0
2018-03-20 12:20:00,69.98,70.01,69.95,69.95,367322.0,55.878,55.9019,55.854,55.854,367322.0
2018-03-20 12:30:00,69.95,69.96,69.9,69.92,236510.0,55.854,55.862,55.8141,55.83,236510.0
2018-03-20 12:40:00,69.92,69.92,69.84,69.87,348457.0,55.83,55.83,55.7662,55.7901,348457.0
2018-03-20 12:50:00,69.86,69.87,69.82,69.84,137847.0,55.7821,55.7901,55.7502,55.7662,137847.0
2018-03-20 13:00:00,69.83,69.89,69.83,69.85,262521.0,55.7582,55.8061,55.7582,55.7742,262521.0
2018-03-20 13:10:00,69.86,69.89,69.84,69.88,133645.0,55.7821,55.8061,55.7662,55.7981,133645.0
2018-03-20 13:20:00,69.87,69.9,69.86,69.88,157217.0,55.7901,55.8141,55.7821,55.7981,157217.0
2018-03-20 13:30:00,69.87,69.9,69.84,69.86,323466.0,55.7901,55.8141,55.7662,55.7821,323466.0
2018-03-20 13:40:00,69.86,69.89,69.83,69.87,365159.0,55.7821,55.8061,55.7582,55.7901,365159.0
2018-03-20 13:50:00,69.87,69.89,69.86,69.88,113812.0,55.7901,55.8061,55.7821,55.7981,113812.0
2018-03-20 14:00:00,69.88,69.92,69.82,69.89,244987.0,55.7981,55.83,55.7502,55.8061,244987.0
2018-03-20 14:10:00,69.89,69.89,69.85,69.88,201038.0,55.8061,55.8061,55.7742,55.7981,201038.0
2018-03-20 14:20:00,69.88,69.92,69.86,69.92,158718.0,55.7981,55.83,55.7821,55.83,158718.0
2018-03-20 14:30:00,69.92,69.95,69.91,69.95,175971.0,55.83,55.854,55.8221,55.854,175971.0
2018-03-20 14:40:00,69.95,70.0,69.93,69.97,264072.0,55.854,55.8939,55.838,55.87,264072.0
2018-03-20 14:50:00,69.98,70.01,69.93,69.96,320066.0,55.878,55.9019,55.838,55.862,320066.0
2018-03-20 15:00:00,69.96,70.03,69.95,70.01,257732.0,55.862,55.9179,55.854,55.9019,257732.0
2018-03-20 15:10:00,70.02,70.04,69.98,69.98,272408.0,55.9099,55.9259,55.878,55.878,272408.0
2018-03-20 15:20:00,69.99,70.01,69.97,70.0,184096.0,55.8859,55.9019,55.87,55.8939,184096.0
2018-03-20 15:30:00,70.0,70.01,69.93,69.95,349036.0,55.8939,55.9019,55.838,55.854,349036.0
2018-03-20 15:40:00,69.95,69.97,69.93,69.95,334570.0,55.854,55.87,55.838,55.854,334570.0
2018-03-20 15:50:00,69.95,69.96,69.87,69.89,1483719.0,55.854,55.862,55.7901,55.8061,1483719.0
2018-03-21 09:30:00,69.78,69.86,69.74,69.83,522336.0,55.7183,55.7821,55.6863,55.7582,522336.0
2018-03-21 09:40:00,69.82,69.83,69.75,69.75,299994.0,55.7502,55.7582,55.6943,55.6943,299994.0
2018-03-21 09:50:00,69.76,69.79,69.73,69.75,317219.0,55.7023,55.7262,55.6783,55.6943,317219.0
2018-03-21 10:00:00,69.74,69.77,69.71,69.77,395844.0,55.6863,55.7103,55.6624,55.7103,395844.0
2018-03-21 10:10:00,69.77,69.79,69.73,69.73,201471.0,55.7103,55.7262,55.6783,55.6783,201471.0
2018-03-21 10:20:00,69.73,69.76,69.71,69.74,129747.0,55.6783,55.7023,55.6624,55.6863,129747.0
2018-03-21 10:30:00,69.74,69.78,69.71,69.78,299041.0,55.6863,55.7183,55.6624,55.7183,299041.0
2018-03-21 10:40:00,69.78,69.81,69.76,69.8,142995.0,55.7183,55.7422,55.7023,55.7342,142995.0
2018-03-21 10:50:00,69.81,69.83,69.77,69.77,265798.0,55.7422,55.7582,55.7103,55.7103,265798.0
2018-03-21 11:00:00,69.77,69.77,69.71,69.73,210252.0,55.7103,55.7103,55.6624,55.6783,210252.0
2018-03-21 11:10:00,69.74,69.78,69.71,69.78,182876.0,55.6863,55.7183,55.6624,55.7183,182876.0
2018-03-21 11:20:00,69.78,69.86,69.76,69.85,159119.0,55.7183,55.7821,55.7023,55.7742,159119.0
2018-03-21 11:30:00,69.85,69.96,69.84,69.96,256502.0,55.7742,55.862,55.7662,55.862,256502.0
2018-03-21 11:40:00,69.96,69.97,69.89,69.9,212101.0,55.862,55.87,55.8061,55.8141,212101.0
2018-03-21 11:50:00,69.9,69.96,69.89,69.91,225710.0,55.8141,55.862,55.8061,55.8221,225710.0
2018-03-21 12:00:00,69.92,69.93,69.86,69.91,158937.0,55.83,55.838,55.7821,55.8221,158937.0
2018-03-21 12:10:00,69.92,69.94,69.88,69.9,110864.0,55.83,55.846,55.7981,55.8141,110864.0
2018-03-21 12:20:00,69.89,69.92,69.86,69.88,217628.0,55.8061,55.83,55.7821,55.7981,217628.0
2018-03-21 12:30:00,69.87,69.91,69.87,69.91,312391.0,55.7901,55.8221,55.7901,55.8221,312391.0
2018-03-21 12:40:00,69.91,69.94,69.9,69.91,187654.0,55.8221,55.846,55.8141,55.8221,187654.0
2018-03-21 12:50:00,69.92,69.95,69.9,69.95,106653.0,55.83,55.854,55.8141,55.854,106653.0
2018-03-21 13:00:00,69.95,69.96,69.87,69.87,90507.0,55.854,55.862,55.7901,55.7901,90507.0
2018-03-21 13:10:00,69.87,69.88,69.82,69.84,175808.0,55.7901,55.7981,55.7502,55.7662,175808.0
2018-03-21 13:20:00,69.84,69.89,69.83,69.88,103970.0,55.7662,55.8061,55.7582,55.7981,103970.0
2018-03-21 13:30:00,69.87,69.91,69.85,69.85,179383.0,55.7901,55.8221,55.7742,55.7742,179383.0
2018-03-21 13:40:00,69.86,69.91,69.84,69.9,176960.0,55.7821,55.8221,55.7662,55.8141,176960.0
2018-03-21 13:50:00,69.9,69.98,69.89,69.95,262655.0,55.8141,55.878,55.8061,55.854,262655.0
2018-03-21 14:00:00,69.96,70.26,69.82,70.12,1306742.0,55.862,56.1015,55.7502,55.9897,1306742.0
2018-03-21 14:10:00,70.12,70.28,70.02,70.19,629608.0,55.9897,56.1175,55.9099,56.0456,629608.0
2018-03-21 14:20:00,70.2,70.2,69.94,70.01,533005.0,56.0536,56.0536,55.846,55.9019,533005.0
2018-03-21 14:30:00,70.01,70.01,69.85,69.86,1046890.0,55.9019,55.9019,55.7742,55.7821,1046890.0
2018-03-21 14:40:00,69.86,69.96,69.83,69.85,507510.0,55.7821,55.862,55.7582,55.7742,507510.0
2018-03-21 14:50:00,69.86,69.94,69.75,69.93,970071.0,55.7821,55.846,55.6943,55.838,970071.0
2018-03-21 15:00:00,69.93,70.07,69.92,70.04,582570.0,55.838,55.9498,55.83,55.9259,582570.0
2018-03-21 15:10:00,70.05,70.21,70.0,70.09,573167.0,55.9339,56.0616,55.8939,55.9658,573167.0
2018-03-21 15:20:00,70.09,70.14,69.99,70.01,546589.0,55.9658,56.0057,55.8859,55.9019,546589.0
2018-03-21 15:30:00,70.01,70.14,69.97,70.09,451887.0,55.9019,56.0057,55.87,55.9658,451887.0
2018-03-21 15:40:00,70.09,70.1,70.02,70.05,382804.0,55.9658,55.9738,55.9099,55.9339,382804.0
2018-03-21 15:50:00,70.04,70.04,69.97,70.01,1579236.0,55.9259,55.9259,55.87,55.9019,1579236.0
2018-03-22 09:30:00,69.29,69.34,69.16,69.31,1168831.0,55.327,55.3669,55.2232,55.343,1168831.0
2018-03-22 09:40:00,69.3,69.4,69.26,69.37,878814.0,55.335,55.4148,55.303,55.3909,878814.0
2018-03-22 09:50:00,69.38,69.4,69.27,69.29,312940.0,55.3989,55.4148,55.311,55.327,312940.0
2018-03-22 10:00:00,69.29,69.37,69.25,69.35,476421.0,55.327,55.3909,55.2951,55.3749,476421.0
2018-03-22 10:10:00,69.35,69.44,69.32,69.35,650217.0,55.3749,55.4468,55.351,55.3749,650217.0
2018-03-22 10:20:00,69.34,69.34,69.25,69.25,283430.0,55.3669,55.3669,55.2951,55.2951,283430.0
2018-03-22 10:30:00,69.25,69.25,69.13,69.19,330462.0,55.2951,55.2951,55.1992,55.2472,330462.0
2018-03-22 10:40:00,69.19,69.2,69.01,69.02,606032.0,55.2472,55.2551,55.1034,55.1114,606032.0
2018-03-22 10:50:00,69.01,69.06,68.96,69.05,492448.0,55.1034,55.1434,55.0635,55.1354,492448.0
2018-03-22 11:00:00,69.05,69.12,69.04,69.09,646817.0,55.1354,55.1913,55.1274,55.1673,646817.0
2018-03-22 11:10:00,69.1,69.13,69.02,69.09,292946.0,55.1753,55.1992,55.1114,55.1673,292946.0
2018-03-22 11:20:00,69.09,69.09,68.95,69.01,419254.0,55.1673,55.1673,55.0555,55.1034,419254.0
2018-03-22 11:30:00,69.02,69.05,68.89,68.91,774308.0,55.1114,55.1354,55.0076,55.0236,774308.0
2018-03-22 11:40:00,68.92,68.93,68.84,68.89,505411.0,55.0316,55.0395,54.9677,55.0076,505411.0
2018-03-22 11:50:00,68.89,68.99,68.86,68.91,485464.0,55.0076,55.0875,54.9837,55.0236,485464.0
2018-03-22 12:00:00,68.9,68.94,68.82,68.9,509366.0,55.0156,55.0475,54.9517,55.0156,509366.0
2018-03-22 12:10:00,68.9,69.03,68.81,69.0,1024917.0,55.0156,55.1194,54.9437,55.0954,1024917.0
2018-03-22 12:20:00,69.01,69.21,69.01,69.2,1174524.0,55.1034,55.2631,55.1034,55.2551,1174524.0
2018-03-22 12:30:00,69.2,69.32,69.19,69.25,1144769.0,55.2551,55.351,55.2472,55.2951,1144769.0
2018-03-22 12:40:00,69.25,69.26,69.13,69.22,772148.0,55.2951,55.303,55.1992,55.2711,772148.0
2018-03-22 12:50:00,69.2,69.29,69.13,69.15,594055.0,55.2551,55.327,55.1992,55.2152,594055.0
2018-03-22 13:00:00,69.14,69.14,69.01,69.07,434920.0,55.2072,55.2072,55.1034,55.1513,434920.0
2018-03-22 13:10:00,69.06,69.11,69.01,69.06,523447.0,55.1434,55.1833,55.1034,55.1434,523447.0
2018-03-22 13:20:00,69.05,69.24,69.02,69.24,671398.0,55.1354,55.2871,55.1114,55.2871,671398.0
2018-03-22 13:30:00,69.25,69.33,69.23,69.26,698493.0,55.2951,55.3589,55.2791,55.303,698493.0
2018-03-22 13:40:00,69.27,69.33,69.24,69.28,300491.0,55.311,55.3589,55.2871,55.319,300491.0
2018-03-22 13:50:00,69.27,69.27,69.2,69.24,338107.0,55.311,55.311,55.2551,55.2871,338107.0
2018-03-22 14:00:00,69.24,69.27,69.14,69.14,914332.0,55.2871,55.311,55.2072,55.2072,914332.0
2018-03-22 14:10:00,69.14,69.21,69.11,69.16,507907.0,55.2072,55.2631,55.1833,55.2232,507907.0
2018-03-22 14:20:00,69.16,69.17,69.05,69.06,637009.0,55.2232,55.2312,55.1354,55.1434,637009.0
2018-03-22 14:30:00,69.05,69.13,69.01,69.13,1564292.0,55.1354,55.1992,55.1034,55.1992,1564292.0
2018-03-22 14:40:00,69.13,69.15,69.05,69.1,399413.0,55.1992,55.2152,55.1354,55.1753,399413.0
2018-03-22 14:50:00,69.1,69.12,68.97,68.99,403315.0,55.1753,55.1913,55.0715,55.0875,403315.0
2018-03-22 15:00:00,68.98,69.11,68.96,68.98,929473.0,55.0795,55.1833,55.0635,55.0795,929473.0
2018-03-22 15:10:00,68.98,69.0,68.89,68.92,875726.0,55.0795,55.0954,55.0076,55.0316,875726.0
2018-03-22 15:20:00,68.91,69.02,68.9,68.92,1081894.0,55.0236,55.1114,55.0156,55.0316,1081894.0
2018-03-22 15:30:00,68.92,68.94,68.8,68.8,1272801.0,55.0316,55.0475,54.9357,54.9357,1272801.0
2018-03-22 15:40:00,68.8,68.86,68.71,68.76,2653667.0,54.9357,54.9837,54.8639,54.9038,2653667.0
2018-03-22 15:50:00,68.77,68.83,68.68,68.68,5994738.0,54.9118,54.9597,54.8399,54.8399,5994738.0
2018-03-23 09:30:00,68.84,68.95,68.74,68.75,1348625.0,54.9677,55.0555,54.8878,54.8958,1348625.0
2018-03-23 09:40:00,68.74,68.76,68.61,68.69,642097.0,54.8878,54.9038,54.784,54.8479,642097.0
2018-03-23 09:50:00,68.7,68.84,68.67,68.78,1028204.0,54.8559,54.9677,54.8319,54.9198,1028204.0
2018-03-23 10:00:00,68.77,68.91,68.77,68.84,842157.0,54.9118,55.0236,54.9118,54.9677,842157.0
2018-03-23 10:10:00,68.84,68.9,68.73,68.76,1009804.0,54.9677,55.0156,54.8799,54.9038,1009804.0
2018-03-23 10:20:00,68.75,68.84,68.69,68.81,965301.0,54.8958,54.9677,54.8479,54.9437,965301.0
2018-03-23 10:30:00,68.82,68.88,68.74,68.75,545423.0,54.9517,54.9996,54.8878,54.8958,545423.0
2018-03-23 10:40:00,68.75,68.85,68.73,68.81,428673.0,54.8958,54.9757,54.8799,54.9437,428673.0
2018-03-23 10:50:00,68.81,68.9,68.75,68.88,245792.0,54.9437,55.0156,54.8958,54.9996,245792.0
2018-03-23 11:00:00,68.88,68.91,68.73,68.73,299268.0,54.9996,55.0236,54.8799,54.8799,299268.0
2018-03-23 11:10:00,68.73,68.76,68.68,68.72,187889.0,54.8799,54.9038,54.8399,54.8719,187889.0
2018-03-23 11:20:00,68.72,68.77,68.67,68.7,407263.0,54.8719,54.9118,54.8319,54.8559,407263.0
2018-03-23 11:30:00,68.7,68.76,68.6,68.61,966112.0,54.8559,54.9038,54.776,54.784,966112.0
2018-03-23 11:40:00,68.6,68.63,68.47,68.48,573667.0,54.776,54.8,54.6722,54.6802,573667.0
2018-03-23 11:50:00,68.48,68.51,68.4,68.41,648372.0,54.6802,54.7042,54.6164,54.6243,648372.0
2018-03-23 12:00:00,68.41,68.58,68.41,68.57,333362.0,54.6243,54.7601,54.6243,54.7521,333362.0
2018-03-23 12:10:00,68.58,68.59,68.44,68.46,279575.0,54.7601,54.7681,54.6483,54.6643,279575.0
2018-03-23 12:20:00,68.46,68.73,68.45,68.67,1152129.0,54.6643,54.8799,54.6563,54.8319,1152129.0
2018-03-23 12:30:00,68.67,68.68,68.51,68.52,2580685.0,54.8319,54.8399,54.7042,54.7122,2580685.0
2018-03-23 12:40:00,68.51,68.54,68.41,68.49,479903.0,54.7042,54.7281,54.6243,54.6882,479903.0
2018-03-23 12:50:00,68.5,68.55,68.44,68.47,460638.0,54.6962,54.7361,54.6483,54.6722,460638.0
2018-03-23 13:00:00,68.46,68.59,68.43,68.59,301456.0,54.6643,54.7681,54.6403,54.7681,301456.0
2018-03-23 13:10:00,68.59,68.65,68.58,68.65,320469.0,54.7681,54.816,54.7601,54.816,320469.0
2018-03-23 13:20:00,68.64,68.73,68.62,68.68,2145094.0,54.808,54.8799,54.792,54.8399,2145094.0
2018-03-23 13:30:00,68.69,68.74,68.62,68.62,373351.0,54.8479,54.8878,54.792,54.792,373351.0
2018-03-23 13:40:00,68.63,68.74,68.6,68.71,326299.0,54.8,54.8878,54.776,54.8639,326299.0
2018-03-23 13:50:00,68.72,68.8,68.72,68.75,389510.0,54.8719,54.9357,54.8719,54.8958,389510.0
2018-03-23 14:00:00,68.75,68.81,68.65,68.66,575583.0,54.8958,54.9437,54.816,54.824,575583.0
2018-03-23 14:10:00,68.66,68.66,68.52,68.54,369965.0,54.824,54.824,54.7122,54.7281,369965.0
2018-03-23 14:20:00,68.55,68.57,68.49,68.55,561424.0,54.7361,54.7521,54.6882,54.7361,561424.0
2018-03-23 14:30:00,68.54,68.56,68.46,68.51,211826.0,54.7281,54.7441,54.6643,54.7042,211826.0
2018-03-23 14:40:00,68.51,68.57,68.39,68.42,616077.0,54.7042,54.7521,54.6084,54.6323,616077.0
2018-03-23 14:50:00,68.42,68.42,68.21,68.23,1372094.0,54.6323,54.6323,54.4646,54.4806,1372094.0
2018-03-23 15:00:00,68.23,68.26,68.06,68.07,2412892.0,54.4806,54.5046,54.3449,54.3529,2412892.0
2018-03-23 15:10:00,68.07,68.3,68.03,68.23,1843382.0,54.3529,54.5365,54.3209,54.4806,1843382.0
2018-03-23 15:20:00,68.23,68.26,68.1,68.18,1015539.0,54.4806,54.5046,54.3768,54.4407,1015539.0
2018-03-23 15:30:00,68.17,68.19,68.06,68.15,1463324.0,54.4327,54.4487,54.3449,54.4167,1463324.0
2018-03-23 15:40:00,68.15,68.18,68.0,68.02,2092171.0,54.4167,54.4407,54.297,54.3129,2092171.0
2018-03-23 15:50:00,68.02,68.03,67.91,67.93,6142348.0,54.3129,54.3209,54.2251,54.2411,6142348.0
2018-03-26 09:30:00,68.98,69.06,68.93,69.04,1624525.0,55.0795,55.1434,55.0395,55.1274,1624525.0
2018-03-26 09:40:00,69.06,69.12,68.97,68.97,924537.0,55.1434,55.1913,55.0715,55.0715,924537.0
2018-03-26 09:50:00,68.98,68.99,68.88,68.89,752298.0,55.0795,55.0875,54.9996,55.0076,752298.0
2018-03-26 10:00:00,68.89,68.95,68.81,68.83,838911.0,55.0076,55.0555,54.9437,54.9597,838911.0
2018-03-26 10:10:00,68.83,68.84,68.71,68.72,380372.0,54.9597,54.9677,54.8639,54.8719,380372.0
2018-03-26 10:20:00,68.72,68.78,68.61,68.62,891485.0,54.8719,54.9198,54.784,54.792,891485.0
2018-03-26 10:30:00,68.62,68.72,68.58,68.68,745894.0,54.792,54.8719,54.7601,54.8399,745894.0
2018-03-26 10:40:00,68.67,68.68,68.42,68.58,1330941.0,54.8319,54.8399,54.6323,54.7601,1330941.0
2018-03-26 10:50:00,68.58,68.64,68.49,68.49,344100.0,54.7601,54.808,54.6882,54.6882,344100.0
2018-03-26 11:00:00,68.49,68.6,68.4,68.41,510397.0,54.6882,54.776,54.6164,54.6243,510397.0
2018-03-26 11:10:00,68.41,68.48,68.3,68.31,421356.0,54.6243,54.6802,54.5365,54.5445,421356.0
2018-03-26 11:20:00,68.31,68.53,68.29,68.47,670136.0,54.5445,54.7202,54.5285,54.6722,670136.0
2018-03-26 11:30:00,68.47,68.56,68.4,68.5,557904.0,54.6722,54.7441,54.6164,54.6962,557904.0
2018-03-26 11:40:00,68.51,68.57,68.47,68.48,395764.0,54.7042,54.7521,54.6722,54.6802,395764.0
2018-03-26 11:50:00,68.47,68.57,68.47,68.53,588230.0,54.6722,54.7521,54.6722,54.7202,588230.0
2018-03-26 12:00:00,68.53,68.59,68.44,68.58,363945.0,54.7202,54.7681,54.6483,54.7601,363945.0
2018-03-26 12:10:00,68.58,68.67,68.58,68.64,198607.0,54.7601,54.8319,54.7601,54.808,198607.0
2018-03-26 12:20:00,68.65,68.74,68.64,68.69,291176.0,54.816,54.8878,54.808,54.8479,291176.0
2018-03-26 12:30:00,68.69,68.78,68.68,68.7,223529.0,54.8479,54.9198,54.8399,54.8559,223529.0
2018-03-26 12:40:00,68.69,68.71,68.59,68.59,293384.0,54.8479,54.8639,54.7681,54.7681,293384.0
2018-03-26 12:50:00,68.6,68.63,68.57,68.59,206314.0,54.776,54.8,54.7521,54.7681,206314.0
2018-03-26 13:00:00,68.59,68.74,68.59,68.69,445279.0,54.7681,54.8878,54.7681,54.8479,445279.0
2018-03-26 13:10:00,68.69,68.82,68.69,68.8,483077.0,54.8479,54.9517,54.8479,54.9357,483077.0
2018-03-26 13:20:00,68.8,68.82,68.73,68.74,367197.0,54.9357,54.9517,54.8799,54.8878,367197.0
2018-03-26 13:30:00,68.74,68.75,68.65,68.71,285281.0,54.8878,54.8958,54.816,54.8639,285281.0
2018-03-26 13:40:00,68.71,68.77,68.68,68.73,219218.0,54.8639,54.9118,54.8399,54.8799,219218.0
2018-03-26 13:50:00,68.73,68.75,68.66,68.74,295204.0,54.8799,54.8958,54.824,54.8878,295204.0
2018-03-26 14:00:00,68.74,68.87,68.73,68.84,788531.0,54.8878,54.9916,54.8799,54.9677,788531.0
2018-03-26 14:10:00,68.84,68.95,68.84,68.95,531234.0,54.9677,55.0555,54.9677,55.0555,531234.0
2018-03-26 14:20:00,68.94,69.0,68.89,68.98,649176.0,55.0475,55.0954,55.0076,55.0795,649176.0
2018-03-26 14:30:00,68.99,69.04,68.94,68.94,451778.0,55.0875,55.1274,55.0475,55.0475,451778.0
2018-03-26 14:40:00,68.95,68.97,68.91,68.94,722637.0,55.0555,55.0715,55.0236,55.0475,722637.0
2018-03-26 14:50:00,68.95,69.04,68.94,68.95,857131.0,55.0555,55.1274,55.0475,55.0555,857131.0
2018-03-26 15:00:00,68.96,69.06,68.95,69.06,557111.0,55.0635,55.1434,55.0555,55.1434,557111.0
2018-03-26 15:10:00,69.06,69.09,69.02,69.09,720121.0,55.1434,55.1673,55.1114,55.1673,720121.0
2018-03-26 15:20:00,69.08,69.11,69.05,69.11,525499.0,55.1593,55.1833,55.1354,55.1833,525499.0
2018-03-26 15:30:00,69.11,69.15,69.07,69.1,780120.0,55.1833,55.2152,55.1513,55.1753,780120.0
2018-03-26 15:40:00,69.1,69.21,69.07,69.2,1641043.0,55.1753,55.2631,55.1513,55.2551,1641043.0
2018-03-26 15:50:00,69.2,69.21,69.12,69.17,3763269.0,55.2551,55.2631,55.1913,55.2312,3763269.0
2018-03-27 09:30:00,69.5,69.53,69.35,69.42,1259931.0,55.4947,55.5186,55.3749,55.4308,1259931.0
2018-03-27 09:40:00,69.41,69.42,69.25,69.28,795357.0,55.4228,55.4308,55.2951,55.319,795357.0
2018-03-27 09:50:00,69.28,69.39,69.27,69.38,332456.0,55.319,55.4069,55.311,55.3989,332456.0
2018-03-27 10:00:00,69.38,69.45,69.32,69.41,699348.0,55.3989,55.4548,55.351,55.4228,699348.0
2018-03-27 10:10:00,69.4,69.4,69.22,69.3,770151.0,55.4148,55.4148,55.2711,55.335,770151.0
2018-03-27 10:20:00,69.3,69.33,69.23,69.26,424927.0,55.335,55.3589,55.2791,55.303,424927.0
2018-03-27 10:30:00,69.27,69.28,69.14,69.26,532360.0,55.311,55.319,55.2072,55.303,532360.0
2018-03-27 10:40:00,69.26,69.33,69.22,69.26,393018.0,55.303,55.3589,55.2711,55.303,393018.0
2018-03-27 10:50:00,69.25,69.32,69.2,69.22,385560.0,55.2951,55.351,55.2551,55.2711,385560.0
2018-03-27 11:00:00,69.22,69.24,69.14,69.2,398412.0,55.2711,55.2871,55.2072,55.2551,398412.0
2018-03-27 11:10:00,69.2,69.31,69.15,69.29,130541.0,55.2551,55.343,55.2152,55.327,130541.0
2018-03-27 11:20:00,69.3,69.35,69.26,69.34,375975.0,55.335,55.3749,55.303,55.3669,375975.0
2018-03-27 11:30:00,69.34,69.42,69.33,69.4,596495.0,55.3669,55.4308,55.3589,55.4148,596495.0
2018-03-27 11:40:00,69.4,69.56,69.39,69.53,294576.0,55.4148,55.5426,55.4069,55.5186,294576.0
2018-03-27 11:50:00,69.53,69.56,69.49,69.52,308552.0,55.5186,55.5426,55.4867,55.5107,308552.0
2018-03-27 12:00:00,69.53,69.57,69.45,69.46,159408.0,55.5186,55.5506,55.4548,55.4627,159408.0
2018-03-27 12:10:00,69.46,69.52,69.46,69.51,223554.0,55.4627,55.5107,55.4627,55.5027,223554.0
2018-03-27 12:20:00,69.51,69.52,69.42,69.45,381477.0,55.5027,55.5107,55.4308,55.4548,381477.0
2018-03-27 12:30:00,69.44,69.45,69.36,69.43,853724.0,55.4468,55.4548,55.3829,55.4388,853724.0
2018-03-27 12:40:00,69.44,69.54,69.43,69.5,541777.0,55.4468,55.5266,55.4388,55.4947,541777.0
2018-03-27 12:50:00,69.49,69.53,69.43,69.5,377291.0,55.4867,55.5186,55.4388,55.4947,377291.0
2018-03-27 13:00:00,69.5,69.57,69.5,69.51,482000.0,55.4947,55.5506,55.4947,55.5027,482000.0
2018-03-27 13:10:00,69.52,69.57,69.47,69.48,210326.0,55.5107,55.5506,55.4707,55.4787,210326.0
2018-03-27 13:20:00,69.49,69.5,69.39,69.4,151532.0,55.4867,55.4947,55.4069,55.4148,151532.0
2018-03-27 13:30:00,69.4,69.41,69.31,69.33,233517.0,55.4148,55.4228,55.343,55.3589,233517.0
2018-03-27 13:40:00,69.31,69.37,69.25,69.26,287000.0,55.343,55.3909,55.2951,55.303,287000.0
2018-03-27 13:50:00,69.25,69.29,69.17,69.27,564629.0,55.2951,55.327,55.2312,55.311,564629.0
2018-03-27 14:00:00,69.27,69.27,69.13,69.17,879153.0,55.311,55.311,55.1992,55.2312,879153.0
2018-03-27 14:10:00,69.17,69.33,69.16,69.31,624667.0,55.2312,55.3589,55.2232,55.343,624667.0
2018-03-27 14:20:00,69.31,69.32,69.11,69.12,273295.0,55.343,55.351,55.1833,55.1913,273295.0
2018-03-27 14:30:00,69.11,69.22,69.09,69.21,407595.0,55.1833,55.2711,55.1673,55.2631,407595.0
2018-03-27 14:40:00,69.2,69.26,69.04,69.06,544871.0,55.2551,55.303,55.1274,55.1434,544871.0
2018-03-27 14:50:00,69.06,69.1,68.98,68.99,360577.0,55.1434,55.1753,55.0795,55.0875,360577.0
2018-03-27 15:00:00,68.99,69.0,68.69,68.86,2529382.0,55.0875,55.0954,54.8479,54.9837,2529382.0
2018-03-27 15:10:00,68.87,68.91,68.75,68.82,1492647.0,54.9916,55.0236,54.8958,54.9517,1492647.0
2018-03-27 15:20:00,68.82,68.83,68.62,68.64,1519915.0,54.9517,54.9597,54.792,54.808,1519915.0
2018-03-27 15:30:00,68.63,68.69,68.42,68.62,2123973.0,54.8,54.8479,54.6323,54.792,2123973.0
2018-03-27 15:40:00,68.62,68.62,68.39,68.46,2553925.0,54.792,54.792,54.6084,54.6643,2553925.0
2018-03-27 15:50:00,68.46,68.69,68.44,68.62,3329020.0,54.6643,54.8479,54.6483,54.792,3329020.0
2018-03-28 09:30:00,69.08,69.15,68.88,68.9,1252147.0,55.1593,55.2152,54.9996,55.0156,1252147.0
2018-03-28 09:40:00,68.89,69.02,68.8,69.02,1163285.0,55.0076,55.1114,54.9357,55.1114,1163285.0
2018-03-28 09:50:00,69.03,69.12,68.96,69.1,1033206.0,55.1194,55.1913,55.0635,55.1753,1033206.0
2018-03-28 10:00:00,69.1,69.23,69.06,69.17,1288291.0,55.1753,55.2791,55.1434,55.2312,1288291.0
2018-03-28 10:10:00,69.17,69.17,69.01,69.04,1099854.0,55.2312,55.2312,55.1034,55.1274,1099854.0
2018-03-28 10:20:00,69.04,69.1,68.99,69.05,342626.0,55.1274,55.1753,55.0875,55.1354,342626.0
2018-03-28 10:30:00,69.06,69.12,68.96,69.01,649620.0,55.1434,55.1913,55.0635,55.1034,649620.0
2018-03-28 10:40:00,69.0,69.0,68.8,68.86,1370116.0,55.0954,55.0954,54.9357,54.9837,1370116.0
2018-03-28 10:50:00,68.85,68.99,68.78,68.98,1088024.0,54.9757,55.0875,54.9198,55.0795,1088024.0
2018-03-28 11:00:00,68.98,69.19,68.98,69.16,900401.0,55.0795,55.2472,55.0795,55.2232,900401.0
2018-03-28 11:10:00,69.16,69.2,69.0,69.12,853534.0,55.2232,55.2551,55.0954,55.1913,853534.0
2018-03-28 11:20:00,69.12,69.18,68.98,69.11,2601329.0,55.1913,55.2392,55.0795,55.1833,2601329.0
2018-03-28 11:30:00,69.11,69.29,69.04,69.23,1603898.0,55.1833,55.327,55.1274,55.2791,1603898.0
2018-03-28 11:40:00,69.23,69.32,69.19,69.31,973674.0,55.2791,55.351,55.2472,55.343,973674.0
2018-03-28 11:50:00,69.31,69.39,69.21,69.29,497054.0,55.343,55.4069,55.2631,55.327,497054.0
2018-03-28 12:00:00,69.29,69.36,69.24,69.34,434131.0,55.327,55.3829,55.2871,55.3669,434131.0
2018-03-28 12:10:00,69.34,69.54,69.34,69.53,1029887.0,55.3669,55.5266,55.3669,55.5186,1029887.0
2018-03-28 12:20:00,69.52,69.56,69.41,69.42,589569.0,55.5107,55.5426,55.4228,55.4308,589569.0
2018-03-28 12:30:00,69.42,69.48,69.39,69.45,432605.0,55.4308,55.4787,55.4069,55.4548,432605.0
2018-03-28 12:40:00,69.46,69.55,69.37,69.41,625974.0,55.4627,55.5346,55.3909,55.4228,625974.0
2018-03-28 12:50:00,69.4,69.42,69.25,69.26,644743.0,55.4148,55.4308,55.2951,55.303,644743.0
2018-03-28 13:00:00,69.26,69.32,69.16,69.32,851635.0,55.303,55.351,55.2232,55.351,851635.0
2018-03-28 13:10:00,69.32,69.33,69.17,69.2,416218.0,55.351,55.3589,55.2312,55.2551,416218.0
2018-03-28 13:20:00,69.2,69.38,69.2,69.33,351479.0,55.2551,55.3989,55.2551,55.3589,351479.0
2018-03-28 13:30:00,69.34,69.35,69.19,69.28,440228.0,55.3669,55.3749,55.2472,55.319,440228.0
2018-03-28 13:40:00,69.28,69.42,69.21,69.35,425650.0,55.319,55.4308,55.2631,55.3749,425650.0
2018-03-28 13:50:00,69.36,69.36,69.28,69.3,423353.0,55.3829,55.3829,55.319,55.335,423353.0
2018-03-28 14:00:00,69.3,69.37,69.17,69.21,698363.0,55.335,55.3909,55.2312,55.2631,698363.0
2018-03-28 14:10:00,69.22,69.29,69.13,69.25,255354.0,55.2711,55.327,55.1992,55.2951,255354.0
2018-03-28 14:20:00,69.26,69.33,69.16,69.17,445881.0,55.303,55.3589,55.2232,55.2312,445881.0
2018-03-28 14:30:00,69.17,69.29,69.13,69.28,536484.0,55.2312,55.327,55.1992,55.319,536484.0
2018-03-28 14:40:00,69.28,69.34,69.15,69.21,857936.0,55.319,55.3669,55.2152,55.2631,857936.0
2018-03-28 14:50:00,69.21,69.24,69.15,69.16,267507.0,55.2631,55.2871,55.2152,55.2232,267507.0
2018-03-28 15:00:00,69.16,69.2,68.99,68.99,761053.0,55.2232,55.2551,55.0875,55.0875,761053.0
2018-03-28 15:10:00,68.98,69.17,68.98,69.09,631760.0,55.0795,55.2312,55.0795,55.1673,631760.0
2018-03-28 15:20:00,69.09,69.17,69.01,69.16,557496.0,55.1673,55.2312,55.1034,55.2232,557496.0
2018-03-28 15:30:00,69.16,69.26,69.09,69.24,1045668.0,55.2232,55.303,55.1673,55.2871,1045668.0
2018-03-28 15:40:00,69.23,69.26,69.09,69.14,1354415.0,55.2791,55.303,55.1673,55.2072,1354415.0
2018-03-28 15:50:00,69.14,69.18,69.03,69.06,1971941.0,55.2072,55.2392,55.1194,55.1434,1971941.0
2018-03-29 09:30:00,69.55,69.67,69.53,69.58,1228193.0,55.5346,55.6304,55.5186,55.5586,1228193.0
2018-03-29 09:40:00,69.58,69.59,69.43,69.44,1237300.0,55.5586,55.5665,55.4388,55.4468,1237300.0
2018-03-29 09:50:00,69.44,69.51,69.41,69.43,326309.0,55.4468,55.5027,55.4228,55.4388,326309.0
2018-03-29 10:00:00,69.45,69.47,69.37,69.38,1310554.0,55.4548,55.4707,55.3909,55.3989,1310554.0
2018-03-29 10:10:00,69.37,69.48,69.37,69.48,956457.0,55.3909,55.4787,55.3909,55.4787,956457.0
2018-03-29 10:20:00,69.47,69.56,69.46,69.54,847074.0,55.4707,55.5426,55.4627,55.5266,847074.0
2018-03-29 10:30:00,69.55,69.64,69.52,69.62,407728.0,55.5346,55.6065,55.5107,55.5905,407728.0
2018-03-29 10:40:00,69.62,69.68,69.6,69.66,1100151.0,55.5905,55.6384,55.5745,55.6224,1100151.0
2018-03-29 10:50:00,69.66,69.72,69.6,69.68,874529.0,55.6224,55.6704,55.5745,55.6384,874529.0
2018-03-29 11:00:00,69.68,69.74,69.64,69.71,902371.0,55.6384,55.6863,55.6065,55.6624,902371.0
2018-03-29 11:10:00,69.71,69.72,69.6,69.62,902432.0,55.6624,55.6704,55.5745,55.5905,902432.0
2018-03-29 11:20:00,69.62,69.62,69.49,69.5,988081.0,55.5905,55.5905,55.4867,55.4947,988081.0
2018-03-29 11:30:00,69.5,69.51,69.38,69.44,1220526.0,55.4947,55.5027,55.3989,55.4468,1220526.0
2018-03-29 11:40:00,69.44,69.49,69.42,69.48,691040.0,55.4468,55.4867,55.4308,55.4787,691040.0
2018-03-29 11:50:00,69.48,69.51,69.45,69.5,567482.0,55.4787,55.5027,55.4548,55.4947,567482.0
2018-03-29 12:00:00,69.51,69.53,69.39,69.41,399230.0,55.5027,55.5186,55.4069,55.4228,399230.0
2018-03-29 12:10:00,69.41,69.47,69.39,69.45,271393.0,55.4228,55.4707,55.4069,55.4548,271393.0
2018-03-29 12:20:00,69.44,69.51,69.43,69.5,276264.0,55.4468,55.5027,55.4388,55.4947,276264.0
2018-03-29 12:30:00,69.51,69.52,69.48,69.5,105518.0,55.5027,55.5107,55.4787,55.4947,105518.0
2018-03-29 12:40:00,69.5,69.51,69.45,69.49,131877.0,55.4947,55.5027,55.4548,55.4867,131877.0
2018-03-29 12:50:00,69.5,69.57,69.49,69.54,71913.0,55.4947,55.5506,55.4867,55.5266,71913.0
2018-03-29 13:00:00,69.55,69.58,69.48,69.49,268775.0,55.5346,55.5586,55.4787,55.4867,268775.0
2018-03-29 13:10:00,69.49,69.58,69.48,69.57,458481.0,55.4867,55.5586,55.4787,55.5506,458481.0
2018-03-29 13:20:00,69.57,69.61,69.54,69.61,423896.0,55.5506,55.5825,55.5266,55.5825,423896.0
2018-03-29 13:30:00,69.61,69.63,69.57,69.59,157999.0,55.5825,55.5985,55.5506,55.5665,157999.0
2018-03-29 13:40:00,69.59,69.68,69.58,69.68,422403.0,55.5665,55.6384,55.5586,55.6384,422403.0
2018-03-29 13:50:00,69.69,69.74,69.68,69.69,219386.0,55.6464,55.6863,55.6384,55.6464,219386.0
2018-03-29 14:00:00,69.7,69.75,69.64,69.75,310596.0,55.6544,55.6943,55.6065,55.6943,310596.0
2018-03-29 14:10:00,69.75,69.81,69.72,69.76,330195.0,55.6943,55.7422,55.6704,55.7023,330195.0
2018-03-29 14:20:00,69.76,69.78,69.68,69.75,494120.0,55.7023,55.7183,55.6384,55.6943,494120.0
2018-03-29 14:30:00,69.74,69.8,69.72,69.78,149198.0,55.6863,55.7342,55.6704,55.7183,149198.0
2018-03-29 14:40:00,69.78,69.88,69.75,69.87,761915.0,55.7183,55.7981,55.6943,55.7901,761915.0
2018-03-29 14:50:00,69.87,69.9,69.82,69.83,413459.0,55.7901,55.8141,55.7502,55.7582,413459.0
2018-03-29 15:00:00,69.84,69.96,69.8,69.96,967426.0,55.7662,55.862,55.7342,55.862,967426.0
2018-03-29 15:10:00,69.95,69.98,69.87,69.88,889670.0,55.854,55.878,55.7901,55.7981,889670.0
2018-03-29 15:20:00,69.88,69.88,69.77,69.81,620170.0,55.7981,55.7981,55.7103,55.7422,620170.0
2018-03-29 15:30:00,69.81,69.81,69.67,69.76,1245329.0,55.7422,55.7422,55.6304,55.7023,1245329.0
2018-03-29 15:40:00,69.76,69.85,69.73,69.83,857537.0,55.7023,55.7742,55.6783,55.7582,857537.0
2018-03-29 15:50:00,69.82,69.84,69.68,69.69,5404970.0,55.7502,55.7662,55.6384,55.6464,5404970.0
2018-04-02 09:30:00,69.41,69.58,69.41,69.56,1036464.0,55.4228,55.5586,55.4228,55.5426,1036464.0
2018-04-02 09:40:00,69.56,69.57,69.34,69.37,1271083.0,55.5426,55.5506,55.3669,55.3909,1271083.0
2018-04-02 09:50:00,69.37,69.38,69.29,69.35,527871.0,55.3909,55.3989,55.327,55.3749,527871.0
2018-04-02 10:00:00,69.34,69.35,69.17,69.2,1141823.0,55.3669,55.3749,55.2312,55.2551,1141823.0
2018-04-02 10:10:00,69.21,69.25,69.14,69.19,875359.0,55.2631,55.2951,55.2072,55.2472,875359.0
2018-04-02 10:20:00,69.19,69.26,69.13,69.16,578283.0,55.2472,55.303,55.1992,55.2232,578283.0
2018-04-02 10:30:00,69.17,69.17,69.06,69.16,909487.0,55.2312,55.2312,55.1434,55.2232,909487.0
2018-04-02 10:40:00,69.16,69.19,69.1,69.12,303668.0,55.2232,55.2472,55.1753,55.1913,303668.0
2018-04-02 10:50:00,69.12,69.13,68.93,68.95,815388.0,55.1913,55.1992,55.0395,55.0555,815388.0
2018-04-02 11:00:00,68.94,68.94,68.8,68.87,1065408.0,55.0475,55.0475,54.9357,54.9916,1065408.0
2018-04-02 11:10:00,68.87,68.89,68.77,68.84,2780126.0,54.9916,55.0076,54.9118,54.9677,2780126.0
2018-04-02 11:20:00,68.84,68.88,68.78,68.87,763910.0,54.9677,54.9996,54.9198,54.9916,763910.0
2018-04-02 11:30:00,68.87,68.87,68.5,68.52,1471301.0,54.9916,54.9916,54.6962,54.7122,1471301.0
2018-04-02 11:40:00,68.53,68.62,68.42,68.59,1775855.0,54.7202,54.792,54.6323,54.7681,1775855.0
2018-04-02 11:50:00,68.59,68.66,68.5,68.54,1070051.0,54.7681,54.824,54.6962,54.7281,1070051.0
2018-04-02 12:00:00,68.53,68.57,68.44,68.51,1172674.0,54.7202,54.7521,54.6483,54.7042,1172674.0
2018-04-02 12:10:00,68.5,68.58,68.41,68.56,1056832.0,54.6962,54.7601,54.6243,54.7441,1056832.0
2018-04-02 12:20:00,68.55,68.65,68.54,68.61,629398.0,54.7361,54.816,54.7281,54.784,629398.0
2018-04-02 12:30:00,68.6,68.72,68.6,68.65,741303.0,54.776,54.8719,54.776,54.816,741303.0
2018-04-02 12:40:00,68.65,68.75,68.61,68.72,579353.0,54.816,54.8958,54.784,54.8719,579353.0
2018-04-02 12:50:00,68.72,68.72,68.61,68.64,603207.0,54.8719,54.8719,54.784,54.808,603207.0
2018-04-02 13:00:00,68.64,68.69,68.55,68.57,541977.0,54.808,54.8479,54.7361,54.7521,541977.0
2018-04-02 13:10:00,68.56,68.61,68.53,68.56,430406.0,54.7441,54.784,54.7202,54.7441,430406.0
2018-04-02 13:20:00,68.56,68.57,68.42,68.43,502029.0,54.7441,54.7521,54.6323,54.6403,502029.0
2018-04-02 13:30:00,68.43,68.55,68.43,68.5,675913.0,54.6403,54.7361,54.6403,54.6962,675913.0
2018-04-02 13:40:00,68.49,68.5,68.37,68.4,584424.0,54.6882,54.6962,54.5924,54.6164,584424.0
2018-04-02 13:50:00,68.41,68.46,68.36,68.36,1052483.0,54.6243,54.6643,54.5844,54.5844,1052483.0
2018-04-02 14:00:00,68.35,68.4,68.26,68.38,1093467.0,54.5764,54.6164,54.5046,54.6004,1093467.0
2018-04-02 14:10:00,68.38,68.43,68.32,68.41,1551323.0,54.6004,54.6403,54.5525,54.6243,1551323.0
2018-04-02 14:20:00,68.41,68.48,68.33,68.36,825523.0,54.6243,54.6802,54.5605,54.5844,825523.0
2018-04-02 14:30:00,68.35,68.46,68.31,68.33,933728.0,54.5764,54.6643,54.5445,54.5605,933728.0
2018-04-02 14:40:00,68.34,68.37,68.25,68.36,590350.0,54.5684,54.5924,54.4966,54.5844,590350.0
2018-04-02 14:50:00,68.36,68.47,68.35,68.44,575842.0,54.5844,54.6722,54.5764,54.6483,575842.0
2018-04-02 15:00:00,68.44,68.47,68.37,68.42,634454.0,54.6483,54.6722,54.5924,54.6323,634454.0
2018-04-02 15:10:00,68.41,68.48,68.36,68.47,3295059.0,54.6243,54.6802,54.5844,54.6722,3295059.0
2018-04-02 15:20:00,68.48,68.5,68.35,68.38,1203933.0,54.6802,54.6962,54.5764,54.6004,1203933.0
2018-04-02 15:30:00,68.38,68.45,68.31,68.38,1279918.0,54.6004,54.6563,54.5445,54.6004,1279918.0
2018-04-02 15:40:00,68.38,68.63,68.34,68.62,1906487.0,54.6004,54.8,54.5684,54.792,1906487.0
2018-04-02 15:50:00,68.62,68.72,68.56,68.66,5539202.0,54.792,54.8719,54.7441,54.824,5539202.0
2018-04-03 09:30:00,69.09,69.13,68.98,69.13,761591.0,55.1673,55.1992,55.0795,55.1992,761591.0
2018-04-03 09:40:00,69.13,69.19,69.07,69.15,639700.0,55.1992,55.2472,55.1513,55.2152,639700.0
2018-04-03 09:50:00,69.15,69.15,68.97,68.98,488640.0,55.2152,55.2152,55.0715,55.0795,488640.0
2018-04-03 10:00:00,68.98,69.0,68.89,68.92,304482.0,55.0795,55.0954,55.0076,55.0316,304482.0
2018-04-03 10:10:00,68.92,68.93,68.74,68.75,601689.0,55.0316,55.0395,54.8878,54.8958,601689.0
2018-04-03 10:20:00,68.75,68.87,68.73,68.87,597076.0,54.8958,54.9916,54.8799,54.9916,597076.0
2018-04-03 10:30:00,68.87,68.96,68.83,68.91,613229.0,54.9916,55.0635,54.9597,55.0236,613229.0
2018-04-03 10:40:00,68.91,69.07,68.9,69.02,787824.0,55.0236,55.1513,55.0156,55.1114,787824.0
2018-04-03 10:50:00,69.02,69.11,69.0,69.06,902724.0,55.1114,55.1833,55.0954,55.1434,902724.0
2018-04-03 11:00:00,69.07,69.19,69.07,69.15,988002.0,55.1513,55.2472,55.1513,55.2152,988002.0
2018-04-03 11:10:00,69.15,69.15,69.04,69.12,761251.0,55.2152,55.2152,55.1274,55.1913,761251.0
2018-04-03 11:20:00,69.12,69.12,69.0,69.01,782981.0,55.1913,55.1913,55.0954,55.1034,782981.0
2018-04-03 11:30:00,69.01,69.04,68.91,68.94,697763.0,55.1034,55.1274,55.0236,55.0475,697763.0
2018-04-03 11:40:00,68.94,69.0,68.91,68.92,306071.0,55.0475,55.0954,55.0236,55.0316,306071.0
2018-04-03 11:50:00,68.92,68.92,68.77,68.77,1039899.0,55.0316,55.0316,54.9118,54.9118,1039899.0
2018-04-03 12:00:00,68.77,68.91,68.77,68.89,759720.0,54.9118,55.0236,54.9118,55.0076,759720.0
2018-04-03 12:10:00,68.88,68.9,68.79,68.84,731157.0,54.9996,55.0156,54.9278,54.9677,731157.0
2018-04-03 12:20:00,68.84,68.86,68.76,68.81,171917.0,54.9677,54.9837,54.9038,54.9437,171917.0
2018-04-03 12:30:00,68.81,68.9,68.8,68.89,320780.0,54.9437,55.0156,54.9357,55.0076,320780.0
2018-04-03 12:40:00,68.89,68.94,68.81,68.82,423860.0,55.0076,55.0475,54.9437,54.9517,423860.0
2018-04-03 12:50:00,68.81,68.87,68.79,68.85,367679.0,54.9437,54.9916,54.9278,54.9757,367679.0
2018-04-03 13:00:00,68.85,68.89,68.79,68.86,341499.0,54.9757,55.0076,54.9278,54.9837,341499.0
2018-04-03 13:10:00,68.86,68.92,68.83,68.9,702700.0,54.9837,55.0316,54.9597,55.0156,702700.0
2018-04-03 13:20:00,68.9,69.0,68.89,68.97,773968.0,55.0156,55.0954,55.0076,55.0715,773968.0
2018-04-03 13:30:00,68.97,69.0,68.92,68.93,259080.0,55.0715,55.0954,55.0316,55.0395,259080.0
2018-04-03 13:40:00,68.93,68.97,68.87,68.87,401252.0,55.0395,55.0715,54.9916,54.9916,401252.0
2018-04-03 13:50:00,68.88,68.98,68.87,68.95,509120.0,54.9996,55.0795,54.9916,55.0555,509120.0
2018-04-03 14:00:00,68.95,68.98,68.88,68.91,298900.0,55.0555,55.0795,54.9996,55.0236,298900.0
2018-04-03 14:10:00,68.91,68.92,68.83,68.87,436448.0,55.0236,55.0316,54.9597,54.9916,436448.0
2018-04-03 14:20:00,68.86,68.9,68.83,68.86,161766.0,54.9837,55.0156,54.9597,54.9837,161766.0
2018-04-03 14:30:00,68.85,68.86,68.76,68.8,338855.0,54.9757,54.9837,54.9038,54.9357,338855.0
2018-04-03 14:40:00,68.8,68.97,68.73,68.94,793065.0,54.9357,55.0715,54.8799,55.0475,793065.0
2018-04-03 14:50:00,68.95,69.06,68.89,69.02,681275.0,55.0555,55.1434,55.0076,55.1114,681275.0
2018-04-03 15:00:00,69.02,69.24,68.98,69.21,760935.0,55.1114,55.2871,55.0795,55.2631,760935.0
2018-04-03 15:10:00,69.2,69.26,69.1,69.19,832276.0,55.2551,55.303,55.1753,55.2472,832276.0
2018-04-03 15:20:00,69.19,69.25,69.14,69.23,440769.0,55.2472,55.2951,55.2072,55.2791,440769.0
2018-04-03 15:30:00,69.24,69.25,69.08,69.14,682781.0,55.2871,55.2951,55.1593,55.2072,682781.0
2018-04-03 15:40:00,69.14,69.21,69.11,69.14,895818.0,55.2072,55.2631,55.1833,55.2072,895818.0
2018-04-03 15:50:00,69.14,69.2,69.12,69.16,3735624.0,55.2072,55.2551,55.1913,55.2232,3735624.0
2018-04-04 09:30:00,68.35,68.54,68.32,68.49,1145991.0,54.5764,54.7281,54.5525,54.6882,1145991.0
2018-04-04 09:40:00,68.49,68.6,68.43,68.53,742189.0,54.6882,54.776,54.6403,54.7202,742189.0
2018-04-04 09:50:00,68.53,68.66,68.5,68.63,624609.0,54.7202,54.824,54.6962,54.8,624609.0
2018-04-04 10:00:00,68.63,68.72,68.55,68.64,462581.0,54.8,54.8719,54.7361,54.808,462581.0
2018-04-04 10:10:00,68.64,68.72,68.59,68.65,587019.0,54.808,54.8719,54.7681,54.816,587019.0
2018-04-04 10:20:00,68.65,68.69,68.58,68.63,714580.0,54.816,54.8479,54.7601,54.8,714580.0
2018-04-04 10:30:00,68.63,68.69,68.56,68.61,625909.0,54.8,54.8479,54.7441,54.784,625909.0
2018-04-04 10:40:00,68.61,68.74,68.58,68.74,508832.0,54.784,54.8878,54.7601,54.8878,508832.0
2018-04-04 10:50:00,68.74,68.77,68.67,68.75,459414.0,54.8878,54.9118,54.8319,54.8958,459414.0
2018-04-04 11:00:00,68.76,68.76,68.63,68.66,344291.0,54.9038,54.9038,54.8,54.824,344291.0
2018-04-04 11:10:00,68.66,68.75,68.62,68.74,153549.0,54.824,54.8958,54.792,54.8878,153549.0
2018-04-04 11:20:00,68.75,68.87,68.75,68.8,327972.0,54.8958,54.9916,54.8958,54.9357,327972.0
2018-04-04 11:30:00,68.81,68.86,68.76,68.78,597354.0,54.9437,54.9837,54.9038,54.9198,597354.0
2018-04-04 11:40:00,68.78,68.82,68.72,68.8,460187.0,54.9198,54.9517,54.8719,54.9357,460187.0
2018-04-04 11:50:00,68.8,68.84,68.72,68.83,234045.0,54.9357,54.9677,54.8719,54.9597,234045.0
2018-04-04 12:00:00,68.83,68.92,68.79,68.91,625371.0,54.9597,55.0316,54.9278,55.0236,625371.0
2018-04-04 12:10:00,68.91,68.98,68.9,68.92,802917.0,55.0236,55.0795,55.0156,55.0316,802917.0
2018-04-04 12:20:00,68.92,69.02,68.89,68.96,367388.0,55.0316,55.1114,55.0076,55.0635,367388.0
2018-04-04 12:30:00,68.99,69.03,68.94,68.99,273069.0,55.0875,55.1194,55.0475,55.0875,273069.0
2018-04-04 12:40:00,69.0,69.06,68.95,69.0,312129.0,55.0954,55.1434,55.0555,55.0954,312129.0
2018-04-04 12:50:00,68.99,69.04,68.94,68.99,263351.0,55.0875,55.1274,55.0475,55.0875,263351.0
2018-04-04 13:00:00,68.99,69.01,68.9,68.92,838545.0,55.0875,55.1034,55.0156,55.0316,838545.0
2018-04-04 13:10:00,68.92,68.93,68.86,68.86,1355272.0,55.0316,55.0395,54.9837,54.9837,1355272.0
2018-04-04 13:20:00,68.87,68.89,68.79,68.86,767771.0,54.9916,55.0076,54.9278,54.9837,767771.0
2018-04-04 13:30:00,68.86,68.9,68.82,68.89,326908.0,54.9837,55.0156,54.9517,55.0076,326908.0
2018-04-04 13:40:00,68.89,68.94,68.84,68.86,260316.0,55.0076,55.0475,54.9677,54.9837,260316.0
2018-04-04 13:50:00,68.86,68.89,68.83,68.89,235777.0,54.9837,55.0076,54.9597,55.0076,235777.0
2018-04-04 14:00:00,68.89,68.98,68.87,68.97,206885.0,55.0076,55.0795,54.9916,55.0715,206885.0
2018-04-04 14:10:00,68.98,69.12,68.98,69.1,437357.0,55.0795,55.1913,55.0795,55.1753,437357.0
2018-04-04 14:20:00,69.09,69.18,69.09,69.17,367505.0,55.1673,55.2392,55.1673,55.2312,367505.0
2018-04-04 14:30:00,69.17,69.18,69.06,69.07,445822.0,55.2312,55.2392,55.1434,55.1513,445822.0
2018-04-04 14:40:00,69.07,69.2,69.04,69.15,533204.0,55.1513,55.2551,55.1274,55.2152,533204.0
2018-04-04 14:50:00,69.17,69.21,69.12,69.18,290436.0,55.2312,55.2631,55.1913,55.2392,290436.0
2018-04-04 15:00:00,69.17,69.25,69.16,69.25,399871.0,55.2312,55.2951,55.2232,55.2951,399871.0
2018-04-04 15:10:00,69.24,69.25,69.13,69.15,280483.0,55.2871,55.2951,55.1992,55.2152,280483.0
2018-04-04 15:20:00,69.15,69.31,69.14,69.3,1069174.0,55.2152,55.343,55.2072,55.335,1069174.0
2018-04-04 15:30:00,69.3,69.36,69.28,69.36,812923.0,55.335,55.3829,55.319,55.3829,812923.0
2018-04-04 15:40:00,69.36,69.38,69.29,69.34,734893.0,55.3829,55.3989,55.327,55.3669,734893.0
2018-04-04 15:50:00,69.34,69.43,69.33,69.42,3263310.0,55.3669,55.4388,55.3589,55.4308,3263310.0
2018-04-05 09:30:00,69.73,69.84,69.69,69.74,979216.0,55.6783,55.7662,55.6464,55.6863,979216.0
2018-04-05 09:40:00,69.74,69.83,69.72,69.76,921107.0,55.6863,55.7582,55.6704,55.7023,921107.0
2018-04-05 09:50:00,69.76,69.81,69.71,69.78,377328.0,55.7023,55.7422,55.6624,55.7183,377328.0
2018-04-05 10:00:00,69.78,69.8,69.73,69.77,462599.0,55.7183,55.7342,55.6783,55.7103,462599.0
2018-04-05 10:10:00,69.78,69.83,69.76,69.78,252585.0,55.7183,55.7582,55.7023,55.7183,252585.0
2018-04-05 10:20:00,69.79,69.81,69.75,69.79,150204.0,55.7262,55.7422,55.6943,55.7262,150204.0
2018-04-05 10:30:00,69.78,69.83,69.77,69.79,173393.0,55.7183,55.7582,55.7103,55.7262,173393.0
2018-04-05 10:40:00,69.79,69.8,69.71,69.73,304333.0,55.7262,55.7342,55.6624,55.6783,304333.0
2018-04-05 10:50:00,69.73,69.78,69.69,69.77,252480.0,55.6783,55.7183,55.6464,55.7103,252480.0
2018-04-05 11:00:00,69.77,69.94,69.76,69.93,425993.0,55.7103,55.846,55.7023,55.838,425993.0
2018-04-05 11:10:00,69.92,69.94,69.85,69.9,251563.0,55.83,55.846,55.7742,55.8141,251563.0
2018-04-05 11:20:00,69.9,69.97,69.89,69.95,518451.0,55.8141,55.87,55.8061,55.854,518451.0
2018-04-05 11:30:00,69.94,69.99,69.9,69.96,394097.0,55.846,55.8859,55.8141,55.862,394097.0
2018-04-05 11:40:00,69.95,69.98,69.93,69.97,362287.0,55.854,55.878,55.838,55.87,362287.0
2018-04-05 11:50:00,69.97,70.04,69.95,70.03,409000.0,55.87,55.9259,55.854,55.9179,409000.0
2018-04-05 12:00:00,70.03,70.05,70.0,70.01,287695.0,55.9179,55.9339,55.8939,55.9019,287695.0
2018-04-05 12:10:00,70.01,70.04,69.95,69.97,241619.0,55.9019,55.9259,55.854,55.87,241619.0
2018-04-05 12:20:00,69.97,70.0,69.93,69.97,690978.0,55.87,55.8939,55.838,55.87,690978.0
2018-04-05 12:30:00,69.97,69.98,69.92,69.97,163684.0,55.87,55.878,55.83,55.87,163684.0
2018-04-05 12:40:00,69.98,69.99,69.92,69.97,387252.0,55.878,55.8859,55.83,55.87,387252.0
2018-04-05 12:50:00,69.97,70.01,69.93,70.0,368543.0,55.87,55.9019,55.838,55.8939,368543.0
2018-04-05 13:00:00,70.01,70.05,69.99,70.01,256908.0,55.9019,55.9339,55.8859,55.9019,256908.0
2018-04-05 13:10:00,70.01,70.02,69.91,69.91,241612.0,55.9019,55.9099,55.8221,55.8221,241612.0
2018-04-05 13:20:00,69.91,69.92,69.8,69.81,241727.0,55.8221,55.83,55.7342,55.7422,241727.0
2018-04-05 13:30:00,69.81,69.88,69.8,69.81,1589693.0,55.7422,55.7981,55.7342,55.7422,1589693.0
2018-04-05 13:40:00,69.81,69.82,69.73,69.82,624350.0,55.7422,55.7502,55.6783,55.7502,624350.0
2018-04-05 13:50:00,69.82,69.88,69.81,69.84,393404.0,55.7502,55.7981,55.7422,55.7662,393404.0
2018-04-05 14:00:00,69.85,69.91,69.8,69.81,300244.0,55.7742,55.8221,55.7342,55.7422,300244.0
2018-04-05 14:10:00,69.81,69.89,69.79,69.87,228404.0,55.7422,55.8061,55.7262,55.7901,228404.0
2018-04-05 14:20:00,69.87,69.88,69.8,69.81,408350.0,55.7901,55.7981,55.7342,55.7422,408350.0
2018-04-05 14:30:00,69.82,69.92,69.82,69.89,440800.0,55.7502,55.83,55.7502,55.8061,440800.0
2018-04-05 14:40:00,69.89,69.98,69.87,69.95,344107.0,55.8061,55.878,55.7901,55.854,344107.0
2018-04-05 14:50:00,69.95,70.0,69.95,69.98,322824.0,55.854,55.8939,55.854,55.878,322824.0
2018-04-05 15:00:00,69.98,70.02,69.92,70.01,284512.0,55.878,55.9099,55.83,55.9019,284512.0
2018-04-05 15:10:00,70.01,70.03,69.97,70.0,411784.0,55.9019,55.9179,55.87,55.8939,411784.0
2018-04-05 15:20:00,70.01,70.03,69.94,69.97,249129.0,55.9019,55.9179,55.846,55.87,249129.0
2018-04-05 15:30:00,69.97,69.98,69.82,69.83,572408.0,55.87,55.878,55.7502,55.7582,572408.0
2018-04-05 15:40:00,69.84,69.94,69.83,69.92,789476.0,55.7662,55.846,55.7582,55.83,789476.0
2018-04-05 15:50:00,69.93,69.98,69.85,69.86,2746847.0,55.838,55.878,55.7742,55.7821,2746847.0
2018-04-06 09:30:00,69.81,69.98,69.76,69.97,950968.0,55.7422,55.878,55.7023,55.87,950968.0
2018-04-06 09:40:00,69.97,69.99,69.89,69.98,755194.0,55.87,55.8859,55.8061,55.878,755194.0
2018-04-06 09:50:00,69.98,70.06,69.98,70.0,574418.0,55.878,55.9418,55.878,55.8939,574418.0
2018-04-06 10:00:00,70.0,70.04,69.91,69.92,308271.0,55.8939,55.9259,55.8221,55.83,308271.0
2018-04-06 10:10:00,69.93,70.01,69.9,69.99,387858.0,55.838,55.9019,55.8141,55.8859,387858.0
2018-04-06 10:20:00,69.98,70.02,69.92,69.94,951181.0,55.878,55.9099,55.83,55.846,951181.0
2018-04-06 10:30:00,69.94,69.97,69.85,69.89,828339.0,55.846,55.87,55.7742,55.8061,828339.0
2018-04-06 10:40:00,69.89,69.9,69.77,69.78,611123.0,55.8061,55.8141,55.7103,55.7183,611123.0
2018-04-06 10:50:00,69.78,69.81,69.7,69.73,455479.0,55.7183,55.7422,55.6544,55.6783,455479.0
2018-04-06 11:00:00,69.73,69.73,69.59,69.69,429804.0,55.6783,55.6783,55.5665,55.6464,429804.0
2018-04-06 11:10:00,69.69,69.71,69.61,69.65,158843.0,55.6464,55.6624,55.5825,55.6145,158843.0
2018-04-06 11:20:00,69.66,69.71,69.59,69.66,550755.0,55.6224,55.6624,55.5665,55.6224,550755.0
2018-04-06 11:30:00,69.66,69.78,69.65,69.77,576827.0,55.6224,55.7183,55.6145,55.7103,576827.0
2018-04-06 11:40:00,69.77,69.81,69.68,69.69,360695.0,55.7103,55.7422,55.6384,55.6464,360695.0
2018-04-06 11:50:00,69.68,69.82,69.67,69.79,208845.0,55.6384,55.7502,55.6304,55.7262,208845.0
2018-04-06 12:00:00,69.78,69.81,69.71,69.76,142400.0,55.7183,55.7422,55.6624,55.7023,142400.0
2018-04-06 12:10:00,69.76,69.76,69.65,69.65,113208.0,55.7023,55.7023,55.6145,55.6145,113208.0
2018-04-06 12:20:00,69.64,69.68,69.59,69.59,244971.0,55.6065,55.6384,55.5665,55.5665,244971.0
2018-04-06 12:30:00,69.6,69.72,69.59,69.7,698073.0,55.5745,55.6704,55.5665,55.6544,698073.0
2018-04-06 12:40:00,69.7,69.79,69.69,69.73,350591.0,55.6544,55.7262,55.6464,55.6783,350591.0
2018-04-06 12:50:00,69.73,69.82,69.7,69.81,157367.0,55.6783,55.7502,55.6544,55.7422,157367.0
2018-04-06 13:00:00,69.8,69.81,69.69,69.71,277358.0,55.7342,55.7422,55.6464,55.6624,277358.0
2018-04-06 13:10:00,69.7,69.72,69.65,69.7,319891.0,55.6544,55.6704,55.6145,55.6544,319891.0
2018-04-06 13:20:00,69.7,69.79,69.69,69.78,136358.0,55.6544,55.7262,55.6464,55.7183,136358.0
2018-04-06 13:30:00,69.78,69.81,69.66,69.66,300178.0,55.7183,55.7422,55.6224,55.6224,300178.0
2018-04-06 13:40:00,69.67,69.7,69.59,69.6,326439.0,55.6304,55.6544,55.5665,55.5745,326439.0
2018-04-06 13:50:00,69.61,69.62,69.51,69.53,662975.0,55.5825,55.5905,55.5027,55.5186,662975.0
2018-04-06 14:00:00,69.52,69.59,69.43,69.47,1248158.0,55.5107,55.5665,55.4388,55.4707,1248158.0
2018-04-06 14:10:00,69.47,69.54,69.46,69.46,308645.0,55.4707,55.5266,55.4627,55.4627,308645.0
2018-04-06 14:20:00,69.46,69.53,69.4,69.41,383999.0,55.4627,55.5186,55.4148,55.4228,383999.0
2018-04-06 14:30:00,69.4,69.47,69.29,69.31,575740.0,55.4148,55.4707,55.327,55.343,575740.0
2018-04-06 14:40:00,69.3,69.39,69.27,69.31,664889.0,55.335,55.4069,55.311,55.343,664889.0
2018-04-06 14:50:00,69.32,69.32,69.21,69.27,634235.0,55.351,55.351,55.2631,55.311,634235.0
2018-04-06 15:00:00,69.27,69.34,69.17,69.25,995025.0,55.311,55.3669,55.2312,55.2951,995025.0
2018-04-06 15:10:00,69.25,69.39,69.23,69.31,776609.0,55.2951,55.4069,55.2791,55.343,776609.0
2018-04-06 15:20:00,69.31,69.39,69.26,69.28,628227.0,55.343,55.4069,55.303,55.319,628227.0
2018-04-06 15:30:00,69.28,69.41,69.26,69.4,752276.0,55.319,55.4228,55.303,55.4148,752276.0
2018-04-06 15:40:00,69.4,69.47,69.34,69.35,941974.0,55.4148,55.4707,55.3669,55.3749,941974.0
2018-04-06 15:50:00,69.35,69.51,69.35,69.37,3100137.0,55.3749,55.5027,55.3749,55.3909,3100137.0
2018-04-09 09:30:00,70.07,70.1,69.85,69.87,1187561.0,55.9498,55.9738,55.7742,55.7901,1187561.0
2018-04-09 09:40:00,69.87,69.99,69.86,69.98,332629.0,55.7901,55.8859,55.7821,55.878,332629.0
2018-04-09 09:50:00,69.98,70.11,69.97,70.04,581304.0,55.878,55.9818,55.87,55.9259,581304.0
2018-04-09 10:00:00,70.05,70.07,69.97,69.98,420830.0,55.9339,55.9498,55.87,55.878,420830.0
2018-04-09 10:10:00,69.98,70.06,69.96,70.02,215891.0,55.878,55.9418,55.862,55.9099,215891.0
2018-04-09 10:20:00,70.02,70.13,70.01,70.12,229906.0,55.9099,55.9977,55.9019,55.9897,229906.0
2018-04-09 10:30:00,70.12,70.19,70.12,70.13,240164.0,55.9897,56.0456,55.9897,55.9977,240164.0
2018-04-09 10:40:00,70.13,70.2,70.11,70.15,333069.0,55.9977,56.0536,55.9818,56.0137,333069.0
2018-04-09 10:50:00,70.15,70.18,70.07,70.08,378603.0,56.0137,56.0377,55.9498,55.9578,378603.0
2018-04-09 11:00:00,70.09,70.12,70.02,70.04,217747.0,55.9658,55.9897,55.9099,55.9259,217747.0
2018-04-09 11:10:00,70.06,70.16,70.06,70.15,91783.0,55.9418,56.0217,55.9418,56.0137,91783.0
2018-04-09 11:20:00,70.14,70.21,70.13,70.19,344054.0,56.0057,56.0616,55.9977,56.0456,344054.0
2018-04-09 11:30:00,70.19,70.28,70.18,70.21,602258.0,56.0456,56.1175,56.0377,56.0616,602258.0
2018-04-09 11:40:00,70.22,70.37,70.21,70.34,367559.0,56.0696,56.1894,56.0616,56.1654,367559.0
2018-04-09 11:50:00,70.34,70.37,70.3,70.37,225320.0,56.1654,56.1894,56.1335,56.1894,225320.0
2018-04-09 12:00:00,70.36,70.39,70.31,70.38,255958.0,56.1814,56.2053,56.1415,56.1974,255958.0
2018-04-09 12:10:00,70.37,70.41,70.36,70.37,216590.0,56.1894,56.2213,56.1814,56.1894,216590.0
2018-04-09 12:20:00,70.36,70.38,70.32,70.33,172444.0,56.1814,56.1974,56.1494,56.1574,172444.0
2018-04-09 12:30:00,70.32,70.37,70.29,70.32,536454.0,56.1494,56.1894,56.1255,56.1494,536454.0
2018-04-09 12:40:00,70.31,70.38,70.29,70.37,241564.0,56.1415,56.1974,56.1255,56.1894,241564.0
2018-04-09 12:50:00,70.37,70.38,70.3,70.31,187822.0,56.1894,56.1974,56.1335,56.1415,187822.0
2018-04-09 13:00:00,70.32,70.4,70.32,70.38,147754.0,56.1494,56.2133,56.1494,56.1974,147754.0
2018-04-09 13:10:00,70.39,70.4,70.36,70.38,215155.0,56.2053,56.2133,56.1814,56.1974,215155.0
2018-04-09 13:20:00,70.38,70.38,70.32,70.34,318356.0,56.1974,56.1974,56.1494,56.1654,318356.0
2018-04-09 13:30:00,70.35,70.38,70.32,70.35,174039.0,56.1734,56.1974,56.1494,56.1734,174039.0
2018-04-09 13:40:00,70.35,70.37,70.32,70.35,362980.0,56.1734,56.1894,56.1494,56.1734,362980.0
2018-04-09 13:50:00,70.35,70.45,70.35,70.44,338048.0,56.1734,56.2532,56.1734,56.2453,338048.0
2018-04-09 14:00:00,70.44,70.44,70.35,70.36,282683.0,56.2453,56.2453,56.1734,56.1814,282683.0
2018-04-09 14:10:00,70.36,70.42,70.34,70.41,194416.0,56.1814,56.2293,56.1654,56.2213,194416.0
2018-04-09 14:20:00,70.41,70.41,70.31,70.34,117592.0,56.2213,56.2213,56.1415,56.1654,117592.0
2018-04-09 14:30:00,70.34,70.36,70.3,70.33,311479.0,56.1654,56.1814,56.1335,56.1574,311479.0
2018-04-09 14:40:00,70.33,70.34,70.27,70.31,421450.0,56.1574,56.1654,56.1095,56.1415,421450.0
2018-04-09 14:50:00,70.31,70.35,70.3,70.34,624636.0,56.1415,56.1734,56.1335,56.1654,624636.0
2018-04-09 15:00:00,70.34,70.35,70.29,70.32,228417.0,56.1654,56.1734,56.1255,56.1494,228417.0
2018-04-09 15:10:00,70.32,70.33,70.2,70.21,550556.0,56.1494,56.1574,56.0536,56.0616,550556.0
2018-04-09 15:20:00,70.21,70.21,70.14,70.19,577868.0,56.0616,56.0616,56.0057,56.0456,577868.0
2018-04-09 15:30:00,70.19,70.21,70.12,70.13,279630.0,56.0456,56.0616,55.9897,55.9977,279630.0
2018-04-09 15:40:00,70.13,70.15,70.06,70.06,697120.0,55.9977,56.0137,55.9418,55.9418,697120.0
2018-04-09 15:50:00,70.06,70.09,69.93,69.99,3628547.0,55.9418,55.9658,55.838,55.8859,3628547.0
2018-04-10 09:30:00,70.67,70.7,70.58,70.67,868673.0,56.4289,56.4529,56.357,56.4289,868673.0
2018-04-10 09:40:00,70.68,70.71,70.61,70.7,415305.0,56.4369,56.4609,56.381,56.4529,415305.0
2018-04-10 09:50:00,70.69,70.7,70.61,70.63,361532.0,56.4449,56.4529,56.381,56.397,361532.0
2018-04-10 10:00:00,70.63,70.68,70.6,70.67,411987.0,56.397,56.4369,56.373,56.4289,411987.0
2018-04-10 10:10:00,70.68,70.76,70.65,70.74,288387.0,56.4369,56.5008,56.4129,56.4848,288387.0
2018-04-10 10:20:00,70.74,70.8,70.7,70.72,352301.0,56.4848,56.5327,56.4529,56.4688,352301.0
2018-04-10 10:30:00,70.73,70.8,70.72,70.77,230348.0,56.4768,56.5327,56.4688,56.5088,230348.0
2018-04-10 10:40:00,70.77,70.86,70.77,70.81,315318.0,56.5088,56.5806,56.5088,56.5407,315318.0
2018-04-10 10:50:00,70.82,70.82,70.75,70.77,337816.0,56.5487,56.5487,56.4928,56.5088,337816.0
2018-04-10 11:00:00,70.77,70.85,70.77,70.78,923393.0,56.5088,56.5726,56.5088,56.5167,923393.0
2018-04-10 11:10:00,70.78,70.82,70.75,70.81,499541.0,56.5167,56.5487,56.4928,56.5407,499541.0
2018-04-10 11:20:00,70.81,70.82,70.69,70.71,316943.0,56.5407,56.5487,56.4449,56.4609,316943.0
2018-04-10 11:30:00,70.72,70.77,70.69,70.76,267356.0,56.4688,56.5088,56.4449,56.5008,267356.0
2018-04-10 11:40:00,70.76,70.79,70.57,70.64,629408.0,56.5008,56.5247,56.3491,56.405,629408.0
2018-04-10 11:50:00,70.64,70.75,70.62,70.73,308057.0,56.405,56.4928,56.389,56.4768,308057.0
2018-04-10 12:00:00,70.74,70.75,70.67,70.71,185387.0,56.4848,56.4928,56.4289,56.4609,185387.0
2018-04-10 12:10:00,70.72,70.74,70.64,70.66,219838.0,56.4688,56.4848,56.405,56.4209,219838.0
2018-04-10 12:20:00,70.66,70.68,70.52,70.6,1290959.0,56.4209,56.4369,56.3091,56.373,1290959.0
2018-04-10 12:30:00,70.59,70.69,70.58,70.67,355196.0,56.365,56.4449,56.357,56.4289,355196.0
2018-04-10 12:40:00,70.68,70.74,70.62,70.73,301531.0,56.4369,56.4848,56.389,56.4768,301531.0
2018-04-10 12:50:00,70.73,70.74,70.62,70.62,150083.0,56.4768,56.4848,56.389,56.389,150083.0
2018-04-10 13:00:00,70.63,70.66,70.58,70.64,304297.0,56.397,56.4209,56.357,56.405,304297.0
2018-04-10 13:10:00,70.63,70.72,70.63,70.66,203815.0,56.397,56.4688,56.397,56.4209,203815.0
2018-04-10 13:20:00,70.66,70.75,70.65,70.75,158719.0,56.4209,56.4928,56.4129,56.4928,158719.0
2018-04-10 13:30:00,70.74,70.78,70.69,70.77,226071.0,56.4848,56.5167,56.4449,56.5088,226071.0
2018-04-10 13:40:00,70.78,70.78,70.61,70.65,173576.0,56.5167,56.5167,56.381,56.4129,173576.0
2018-04-10 13:50:00,70.65,70.74,70.64,70.73,106779.0,56.4129,56.4848,56.405,56.4768,106779.0
2018-04-10 14:00:00,70.73,70.78,70.7,70.76,99378.0,56.4768,56.5167,56.4529,56.5008,99378.0
2018-04-10 14:10:00,70.77,70.8,70.74,70.74,394268.0,56.5088,56.5327,56.4848,56.4848,394268.0
2018-04-10 14:20:00,70.74,70.77,70.71,70.72,110408.0,56.4848,56.5088,56.4609,56.4688,110408.0
2018-04-10 14:30:00,70.72,70.78,70.68,70.72,268990.0,56.4688,56.5167,56.4369,56.4688,268990.0
2018-04-10 14:40:00,70.73,70.8,70.65,70.72,843994.0,56.4768,56.5327,56.4129,56.4688,843994.0
2018-04-10 14:50:00,70.72,70.84,70.71,70.84,321746.0,56.4688,56.5647,56.4609,56.5647,321746.0
2018-04-10 15:00:00,70.84,70.88,70.77,70.86,449694.0,56.5647,56.5966,56.5088,56.5806,449694.0
2018-04-10 15:10:00,70.86,70.89,70.81,70.87,612399.0,56.5806,56.6046,56.5407,56.5886,612399.0
2018-04-10 15:20:00,70.87,70.89,70.75,70.83,476020.0,56.5886,56.6046,56.4928,56.5567,476020.0
2018-04-10 15:30:00,70.82,70.83,70.74,70.81,281590.0,56.5487,56.5567,56.4848,56.5407,281590.0
2018-04-10 15:40:00,70.81,70.83,70.76,70.78,703938.0,56.5407,56.5567,56.5008,56.5167,703938.0
2018-04-10 15:50:00,70.78,70.82,70.72,70.73,2898656.0,56.5167,56.5487,56.4688,56.4768,2898656.0
2018-04-11 09:30:00,70.57,70.64,70.55,70.61,951247.0,56.3491,56.405,56.3331,56.381,951247.0
2018-04-11 09:40:00,70.61,70.68,70.58,70.63,450175.0,56.381,56.4369,56.357,56.397,450175.0
2018-04-11 09:50:00,70.63,70.75,70.63,70.74,273361.0,56.397,56.4928,56.397,56.4848,273361.0
2018-04-11 10:00:00,70.73,70.75,70.7,70.7,225688.0,56.4768,56.4928,56.4529,56.4529,225688.0
2018-04-11 10:10:00,70.71,70.72,70.67,70.7,158918.0,56.4609,56.4688,56.4289,56.4529,158918.0
2018-04-11 10:20:00,70.7,70.78,70.7,70.76,129712.0,56.4529,56.5167,56.4529,56.5008,129712.0
2018-04-11 10:30:00,70.76,70.79,70.72,70.78,312803.0,56.5008,56.5247,56.4688,56.5167,312803.0
2018-04-11 10:40:00,70.77,70.81,70.71,70.74,163361.0,56.5088,56.5407,56.4609,56.4848,163361.0
2018-04-11 10:50:00,70.74,70.76,70.64,70.65,295808.0,56.4848,56.5008,56.405,56.4129,295808.0
2018-04-11 11:00:00,70.65,70.7,70.61,70.65,337109.0,56.4129,56.4529,56.381,56.4129,337109.0
2018-04-11 11:10:00,70.65,70.71,70.61,70.69,154031.0,56.4129,56.4609,56.381,56.4449,154031.0
2018-04-11 11:20:00,70.68,70.72,70.64,70.69,335548.0,56.4369,56.4688,56.405,56.4449,335548.0
2018-04-11 11:30:00,70.69,70.75,70.67,70.74,250327.0,56.4449,56.4928,56.4289,56.4848,250327.0
2018-04-11 11:40:00,70.74,70.81,70.73,70.79,243828.0,56.4848,56.5407,56.4768,56.5247,243828.0
2018-04-11 11:50:00,70.79,70.82,70.73,70.76,111395.0,56.5247,56.5487,56.4768,56.5008,111395.0
2018-04-11 12:00:00,70.76,70.85,70.75,70.81,226912.0,56.5008,56.5726,56.4928,56.5407,226912.0
2018-04-11 12:10:00,70.81,70.86,70.74,70.75,271246.0,56.5407,56.5806,56.4848,56.4928,271246.0
2018-04-11 12:20:00,70.76,70.82,70.75,70.79,196145.0,56.5008,56.5487,56.4928,56.5247,196145.0
2018-04-11 12:30:00,70.8,70.81,70.72,70.74,224993.0,56.5327,56.5407,56.4688,56.4848,224993.0
2018-04-11 12:40:00,70.74,70.77,70.68,70.71,263437.0,56.4848,56.5088,56.4369,56.4609,263437.0
2018-04-11 12:50:00,70.71,70.71,70.65,70.66,255591.0,56.4609,56.4609,56.4129,56.4209,255591.0
2018-04-11 13:00:00,70.67,70.72,70.65,70.69,324735.0,56.4289,56.4688,56.4129,56.4449,324735.0
2018-04-11 13:10:00,70.68,70.69,70.61,70.69,238563.0,56.4369,56.4449,56.381,56.4449,238563.0
2018-04-11 13:20:00,70.69,70.71,70.65,70.67,457228.0,56.4449,56.4609,56.4129,56.4289,457228.0
2018-04-11 13:30:00,70.67,70.68,70.61,70.68,267016.0,56.4289,56.4369,56.381,56.4369,267016.0
2018-04-11 13:40:00,70.67,70.69,70.61,70.67,88019.0,56.4289,56.4449,56.381,56.4289,88019.0
2018-04-11 13:50:00,70.68,70.68,70.63,70.66,109916.0,56.4369,56.4369,56.397,56.4209,109916.0
2018-04-11 14:00:00,70.67,70.7,70.5,70.51,510061.0,56.4289,56.4529,56.2932,56.3012,510061.0
2018-04-11 14:10:00,70.51,70.62,70.48,70.62,364050.0,56.3012,56.389,56.2772,56.389,364050.0
2018-04-11 14:20:00,70.62,70.64,70.57,70.57,133551.0,56.389,56.405,56.3491,56.3491,133551.0
2018-04-11 14:30:00,70.57,70.67,70.57,70.63,906870.0,56.3491,56.4289,56.3491,56.397,906870.0
2018-04-11 14:40:00,70.63,70.67,70.57,70.59,354102.0,56.397,56.4289,56.3491,56.365,354102.0
2018-04-11 14:50:00,70.58,70.59,70.52,70.56,317398.0,56.357,56.365,56.3091,56.3411,317398.0
2018-04-11 15:00:00,70.57,70.6,70.48,70.49,262965.0,56.3491,56.373,56.2772,56.2852,262965.0
2018-04-11 15:10:00,70.5,70.51,70.43,70.48,694843.0,56.2932,56.3012,56.2373,56.2772,694843.0
2018-04-11 15:20:00,70.48,70.51,70.44,70.48,243744.0,56.2772,56.3012,56.2453,56.2772,243744.0
2018-04-11 15:30:00,70.48,70.55,70.48,70.53,323929.0,56.2772,56.3331,56.2772,56.3171,323929.0
2018-04-11 15:40:00,70.53,70.54,70.5,70.5,515527.0,56.3171,56.3251,56.2932,56.2932,515527.0
2018-04-11 15:50:00,70.5,70.5,70.4,70.45,2887633.0,56.2932,56.2932,56.2133,56.2532,2887633.0
2018-04-12 09:30:00,70.54,70.61,70.51,70.52,1061076.0,56.3251,56.381,56.3012,56.3091,1061076.0
2018-04-12 09:40:00,70.52,70.63,70.5,70.61,501318.0,56.3091,56.397,56.2932,56.381,501318.0
2018-04-12 09:50:00,70.6,70.66,70.59,70.63,358597.0,56.373,56.4209,56.365,56.397,358597.0
2018-04-12 10:00:00,70.64,70.68,70.62,70.65,301348.0,56.405,56.4369,56.389,56.4129,301348.0
2018-04-12 10:10:00,70.65,70.68,70.6,70.65,378036.0,56.4129,56.4369,56.373,56.4129,378036.0
2018-04-12 10:20:00,70.66,70.71,70.62,70.64,179776.0,56.4209,56.4609,56.389,56.405,179776.0
2018-04-12 10:30:00,70.64,70.68,70.61,70.66,224583.0,56.405,56.4369,56.381,56.4209,224583.0
2018-04-12 10:40:00,70.66,70.68,70.59,70.63,455111.0,56.4209,56.4369,56.365,56.397,455111.0
2018-04-12 10:50:00,70.63,70.66,70.59,70.61,124138.0,56.397,56.4209,56.365,56.381,124138.0
2018-04-12 11:00:00,70.6,70.66,70.59,70.65,247610.0,56.373,56.4209,56.365,56.4129,247610.0
2018-04-12 11:10:00,70.65,70.7,70.63,70.69,254935.0,56.4129,56.4529,56.397,56.4449,254935.0
2018-04-12 11:20:00,70.69,70.71,70.66,70.68,218264.0,56.4449,56.4609,56.4209,56.4369,218264.0
2018-04-12 11:30:00,70.69,70.73,70.66,70.69,329082.0,56.4449,56.4768,56.4209,56.4449,329082.0
2018-04-12 11:40:00,70.69,70.71,70.63,70.65,99251.0,56.4449,56.4609,56.397,56.4129,99251.0
2018-04-12 11:50:00,70.65,70.66,70.59,70.65,1031410.0,56.4129,56.4209,56.365,56.4129,1031410.0
2018-04-12 12:00:00,70.65,70.67,70.6,70.64,259103.0,56.4129,56.4289,56.373,56.405,259103.0
2018-04-12 12:10:00,70.64,70.69,70.62,70.67,169916.0,56.405,56.4449,56.389,56.4289,169916.0
2018-04-12 12:20:00,70.67,70.69,70.64,70.67,82634.0,56.4289,56.4449,56.405,56.4289,82634.0
2018-04-12 12:30:00,70.67,70.68,70.63,70.64,187448.0,56.4289,56.4369,56.397,56.405,187448.0
2018-04-12 12:40:00,70.64,70.73,70.64,70.72,294251.0,56.405,56.4768,56.405,56.4688,294251.0
2018-04-12 12:50:00,70.73,70.77,70.71,70.74,442375.0,56.4768,56.5088,56.4609,56.4848,442375.0
2018-04-12 13:00:00,70.75,70.76,70.67,70.7,331106.0,56.4928,56.5008,56.4289,56.4529,331106.0
2018-04-12 13:10:00,70.69,70.71,70.65,70.66,149029.0,56.4449,56.4609,56.4129,56.4209,149029.0
2018-04-12 13:20:00,70.66,70.68,70.58,70.61,750093.0,56.4209,56.4369,56.357,56.381,750093.0
2018-04-12 13:30:00,70.6,70.69,70.58,70.68,552327.0,56.373,56.4449,56.357,56.4369,552327.0
2018-04-12 13:40:00,70.68,70.72,70.65,70.68,146629.0,56.4369,56.4688,56.4129,56.4369,146629.0
2018-04-12 13:50:00,70.68,70.72,70.63,70.65,169855.0,56.4369,56.4688,56.397,56.4129,169855.0
2018-04-12 14:00:00,70.65,70.71,70.63,70.69,241747.0,56.4129,56.4609,56.397,56.4449,241747.0
2018-04-12 14:10:00,70.7,70.75,70.68,70.74,184434.0,56.4529,56.4928,56.4369,56.4848,184434.0
2018-04-12 14:20:00,70.74,70.77,70.73,70.74,106255.0,56.4848,56.5088,56.4768,56.4848,106255.0
2018-04-12 14:30:00,70.75,70.77,70.71,70.72,204025.0,56.4928,56.5088,56.4609,56.4688,204025.0
2018-04-12 14:40:00,70.73,70.74,70.68,70.7,434344.0,56.4768,56.4848,56.4369,56.4529,434344.0
2018-04-12 14:50:00,70.71,70.75,70.7,70.75,106988.0,56.4609,56.4928,56.4529,56.4928,106988.0
2018-04-12 15:00:00,70.75,70.76,70.69,70.7,175108.0,56.4928,56.5008,56.4449,56.4529,175108.0
2018-04-12 15:10:00,70.7,70.78,70.7,70.77,106250.0,56.4529,56.5167,56.4529,56.5088,106250.0
2018-04-12 15:20:00,70.77,70.82,70.76,70.8,596741.0,56.5088,56.5487,56.5008,56.5327,596741.0
2018-04-12 15:30:00,70.8,70.82,70.77,70.8,237813.0,56.5327,56.5487,56.5088,56.5327,237813.0
2018-04-12 15:40:00,70.8,70.81,70.68,70.71,411052.0,56.5327,56.5407,56.4369,56.4609,411052.0
2018-04-12 15:50:00,70.72,70.74,70.7,70.73,2269549.0,56.4688,56.4848,56.4529,56.4768,2269549.0
2018-04-13 09:30:00,70.96,70.97,70.87,70.89,550056.0,56.6605,56.6685,56.5886,56.6046,550056.0
2018-04-13 09:40:00,70.88,70.93,70.85,70.88,238275.0,56.5966,56.6365,56.5726,56.5966,238275.0
2018-04-13 09:50:00,70.88,70.89,70.82,70.83,327131.0,56.5966,56.6046,56.5487,56.5567,327131.0
2018-04-13 10:00:00,70.83,70.91,70.81,70.81,794205.0,56.5567,56.6205,56.5407,56.5407,794205.0
2018-04-13 10:10:00,70.82,70.86,70.75,70.84,736089.0,56.5487,56.5806,56.4928,56.5647,736089.0
2018-04-13 10:20:00,70.84,70.85,70.68,70.71,633818.0,56.5647,56.5726,56.4369,56.4609,633818.0
2018-04-13 10:30:00,70.7,70.75,70.63,70.7,531463.0,56.4529,56.4928,56.397,56.4529,531463.0
2018-04-13 10:40:00,70.69,70.77,70.69,70.75,421368.0,56.4449,56.5088,56.4449,56.4928,421368.0
2018-04-13 10:50:00,70.76,70.78,70.65,70.66,237077.0,56.5008,56.5167,56.4129,56.4209,237077.0
2018-04-13 11:00:00,70.66,70.67,70.59,70.66,513767.0,56.4209,56.4289,56.365,56.4209,513767.0
2018-04-13 11:10:00,70.66,70.7,70.63,70.67,253137.0,56.4209,56.4529,56.397,56.4289,253137.0
2018-04-13 11:20:00,70.67,70.77,70.66,70.75,388272.0,56.4289,56.5088,56.4209,56.4928,388272.0
2018-04-13 11:30:00,70.76,70.78,70.7,70.7,393570.0,56.5008,56.5167,56.4529,56.4529,393570.0
2018-04-13 11:40:00,70.7,70.74,70.68,70.71,224414.0,56.4529,56.4848,56.4369,56.4609,224414.0
2018-04-13 11:50:00,70.72,70.77,70.69,70.76,311045.0,56.4688,56.5088,56.4449,56.5008,311045.0
2018-04-13 12:00:00,70.76,70.81,70.69,70.7,195081.0,56.5008,56.5407,56.4449,56.4529,195081.0
2018-04-13 12:10:00,70.71,70.76,70.69,70.75,142054.0,56.4609,56.5008,56.4449,56.4928,142054.0
2018-04-13 12:20:00,70.75,70.81,70.72,70.8,104792.0,56.4928,56.5407,56.4688,56.5327,104792.0
2018-04-13 12:30:00,70.8,70.8,70.72,70.74,169785.0,56.5327,56.5327,56.4688,56.4848,169785.0
2018-04-13 12:40:00,70.74,70.78,70.73,70.76,102207.0,56.4848,56.5167,56.4768,56.5008,102207.0
2018-04-13 12:50:00,70.76,70.82,70.75,70.8,205748.0,56.5008,56.5487,56.4928,56.5327,205748.0
2018-04-13 13:00:00,70.81,70.83,70.78,70.79,142627.0,56.5407,56.5567,56.5167,56.5247,142627.0
2018-04-13 13:10:00,70.79,70.82,70.77,70.79,346759.0,56.5247,56.5487,56.5088,56.5247,346759.0
2018-04-13 13:20:00,70.8,70.86,70.79,70.86,179581.0,56.5327,56.5806,56.5247,56.5806,179581.0
2018-04-13 13:30:00,70.86,70.86,70.81,70.82,65905.0,56.5806,56.5806,56.5407,56.5487,65905.0
2018-04-13 13:40:00,70.82,70.84,70.81,70.82,42991.0,56.5487,56.5647,56.5407,56.5487,42991.0
2018-04-13 13:50:00,70.83,70.84,70.78,70.8,119799.0,56.5567,56.5647,56.5167,56.5327,119799.0
2018-04-13 14:00:00,70.8,70.81,70.77,70.79,68015.0,56.5327,56.5407,56.5088,56.5247,68015.0
2018-04-13 14:10:00,70.8,70.81,70.73,70.75,134164.0,56.5327,56.5407,56.4768,56.4928,134164.0
2018-04-13 14:20:00,70.75,70.77,70.72,70.75,143200.0,56.4928,56.5088,56.4688,56.4928,143200.0
2018-04-13 14:30:00,70.76,70.8,70.72,70.73,185885.0,56.5008,56.5327,56.4688,56.4768,185885.0
2018-04-13 14:40:00,70.73,70.77,70.7,70.7,203754.0,56.4768,56.5088,56.4529,56.4529,203754.0
2018-04-13 14:50:00,70.7,70.73,70.68,70.7,136254.0,56.4529,56.4768,56.4369,56.4529,136254.0
2018-04-13 15:00:00,70.7,70.71,70.61,70.63,463471.0,56.4529,56.4609,56.381,56.397,463471.0
2018-04-13 15:10:00,70.62,70.66,70.55,70.56,609557.0,56.389,56.4209,56.3331,56.3411,609557.0
2018-04-13 15:20:00,70.56,70.61,70.55,70.58,300555.0,56.3411,56.381,56.3331,56.357,300555.0
2018-04-13 15:30:00,70.57,70.63,70.56,70.62,246644.0,56.3491,56.397,56.3411,56.389,246644.0
2018-04-13 15:40:00,70.62,70.7,70.62,70.67,687965.0,56.389,56.4529,56.389,56.4289,687965.0
2018-04-13 15:50:00,70.68,70.78,70.68,70.77,1803004.0,56.4369,56.5167,56.4369,56.5088,1803004.0
2018-04-16 09:30:00,70.97,71.0,70.85,70.85,679945.0,56.6685,56.6924,56.5726,56.5726,679945.0
2018-04-16 09:40:00,70.85,70.9,70.81,70.87,188354.0,56.5726,56.6126,56.5407,56.5886,188354.0
2018-04-16 09:50:00,70.86,70.87,70.79,70.84,327742.0,56.5806,56.5886,56.5247,56.5647,327742.0
2018-04-16 10:00:00,70.85,70.91,70.84,70.87,330665.0,56.5726,56.6205,56.5647,56.5886,330665.0
2018-04-16 10:10:00,70.87,70.88,70.78,70.82,535464.0,56.5886,56.5966,56.5167,56.5487,535464.0
2018-04-16 10:20:00,70.81,70.92,70.81,70.92,314474.0,56.5407,56.6285,56.5407,56.6285,314474.0
2018-04-16 10:30:00,70.92,70.94,70.88,70.89,266542.0,56.6285,56.6445,56.5966,56.6046,266542.0
2018-04-16 10:40:00,70.89,70.92,70.83,70.84,398939.0,56.6046,56.6285,56.5567,56.5647,398939.0
2018-04-16 10:50:00,70.84,70.86,70.79,70.79,313820.0,56.5647,56.5806,56.5247,56.5247,313820.0
2018-04-16 11:00:00,70.8,70.85,70.79,70.84,337703.0,56.5327,56.5726,56.5247,56.5647,337703.0
2018-04-16 11:10:00,70.84,70.84,70.74,70.78,359894.0,56.5647,56.5647,56.4848,56.5167,359894.0
2018-04-16 11:20:00,70.78,70.82,70.76,70.8,706411.0,56.5167,56.5487,56.5008,56.5327,706411.0
2018-04-16 11:30:00,70.81,70.82,70.76,70.8,447575.0,56.5407,56.5487,56.5008,56.5327,447575.0
2018-04-16 11:40:00,70.8,70.8,70.76,70.78,85231.0,56.5327,56.5327,56.5008,56.5167,85231.0
2018-04-16 11:50:00,70.79,70.83,70.78,70.83,130863.0,56.5247,56.5567,56.5167,56.5567,130863.0
2018-04-16 12:00:00,70.83,70.87,70.83,70.84,119642.0,56.5567,56.5886,56.5567,56.5647,119642.0
2018-04-16 12:10:00,70.85,70.88,70.83,70.85,191091.0,56.5726,56.5966,56.5567,56.5726,191091.0
2018-04-16 12:20:00,70.85,70.86,70.82,70.84,149232.0,56.5726,56.5806,56.5487,56.5647,149232.0
2018-04-16 12:30:00,70.84,70.86,70.81,70.83,91168.0,56.5647,56.5806,56.5407,56.5567,91168.0
2018-04-16 12:40:00,70.83,70.89,70.82,70.88,66488.0,56.5567,56.6046,56.5487,56.5966,66488.0
2018-04-16 12:50:00,70.89,70.95,70.89,70.93,118050.0,56.6046,56.6525,56.6046,56.6365,118050.0
2018-04-16 13:00:00,70.93,70.98,70.93,70.98,145177.0,56.6365,56.6764,56.6365,56.6764,145177.0
2018-04-16 13:10:00,70.97,70.97,70.92,70.94,232280.0,56.6685,56.6685,56.6285,56.6445,232280.0
2018-04-16 13:20:00,70.94,70.95,70.92,70.93,106325.0,56.6445,56.6525,56.6285,56.6365,106325.0
2018-04-16 13:30:00,70.93,70.96,70.92,70.95,112265.0,56.6365,56.6605,56.6285,56.6525,112265.0
2018-04-16 13:40:00,70.95,70.97,70.93,70.96,144130.0,56.6525,56.6685,56.6365,56.6605,144130.0
2018-04-16 13:50:00,70.95,70.96,70.91,70.94,110977.0,56.6525,56.6605,56.6205,56.6445,110977.0
2018-04-16 14:00:00,70.93,70.94,70.86,70.87,304794.0,56.6365,56.6445,56.5806,56.5886,304794.0
2018-04-16 14:10:00,70.87,70.89,70.85,70.85,68477.0,56.5886,56.6046,56.5726,56.5726,68477.0
2018-04-16 14:20:00,70.85,70.87,70.82,70.85,204254.0,56.5726,56.5886,56.5487,56.5726,204254.0
2018-04-16 14:30:00,70.86,70.91,70.84,70.89,147620.0,56.5806,56.6205,56.5647,56.6046,147620.0
2018-04-16 14:40:00,70.9,70.92,70.88,70.91,125892.0,56.6126,56.6285,56.5966,56.6205,125892.0
2018-04-16 14:50:00,70.91,70.92,70.87,70.89,144680.0,56.6205,56.6285,56.5886,56.6046,144680.0
2018-04-16 15:00:00,70.9,70.93,70.87,70.9,154178.0,56.6126,56.6365,56.5886,56.6126,154178.0
2018-04-16 15:10:00,70.9,70.9,70.84,70.86,185689.0,56.6126,56.6126,56.5647,56.5806,185689.0
2018-04-16 15:20:00,70.85,70.86,70.81,70.84,273681.0,56.5726,56.5806,56.5407,56.5647,273681.0
2018-04-16 15:30:00,70.84,70.87,70.83,70.87,334398.0,56.5647,56.5886,56.5567,56.5886,334398.0
2018-04-16 15:40:00,70.86,70.93,70.85,70.88,1745942.0,56.5806,56.6365,56.5726,56.5966,1745942.0
2018-04-16 15:50:00,70.88,70.91,70.87,70.88,2222409.0,56.5966,56.6205,56.5886,56.5966,2222409.0
2018-04-17 09:30:00,71.03,71.04,70.96,71.02,666684.0,56.7164,56.7244,56.6605,56.7084,666684.0
2018-04-17 09:40:00,71.01,71.11,71.01,71.09,461051.0,56.7004,56.7802,56.7004,56.7643,461051.0
2018-04-17 09:50:00,71.08,71.08,71.04,71.06,213058.0,56.7563,56.7563,56.7244,56.7403,213058.0
2018-04-17 10:00:00,71.06,71.15,71.05,71.14,237068.0,56.7403,56.8122,56.7323,56.8042,237068.0
2018-04-17 10:10:00,71.15,71.18,71.13,71.15,346906.0,56.8122,56.8361,56.7962,56.8122,346906.0
2018-04-17 10:20:00,71.15,71.17,71.13,71.16,315733.0,56.8122,56.8282,56.7962,56.8202,315733.0
2018-04-17 10:30:00,71.16,71.17,71.13,71.17,391533.0,56.8202,56.8282,56.7962,56.8282,391533.0
2018-04-17 10:40:00,71.17,71.18,71.14,71.16,518501.0,56.8282,56.8361,56.8042,56.8202,518501.0
2018-04-17 10:50:00,71.17,71.23,71.16,71.22,378578.0,56.8282,56.8761,56.8202,56.8681,378578.0
2018-04-17 11:00:00,71.22,71.32,71.21,71.28,526689.0,56.8681,56.9479,56.8601,56.916,526689.0
2018-04-17 11:10:00,71.29,71.31,71.24,71.25,413359.0,56.924,56.9399,56.884,56.892,413359.0
2018-04-17 11:20:00,71.25,71.32,71.23,71.24,1482502.0,56.892,56.9479,56.8761,56.884,1482502.0
2018-04-17 11:30:00,71.25,71.25,71.18,71.19,579846.0,56.892,56.892,56.8361,56.8441,579846.0
2018-04-17 11:40:00,71.19,71.19,71.16,71.17,195402.0,56.8441,56.8441,56.8202,56.8282,195402.0
2018-04-17 11:50:00,71.17,71.18,71.15,71.17,220376.0,56.8282,56.8361,56.8122,56.8282,220376.0
2018-04-17 12:00:00,71.17,71.18,71.15,71.17,148951.0,56.8282,56.8361,56.8122,56.8282,148951.0
2018-04-17 12:10:00,71.18,71.21,71.18,71.2,190428.0,56.8361,56.8601,56.8361,56.8521,190428.0
2018-04-17 12:20:00,71.2,71.25,71.19,71.23,98641.0,56.8521,56.892,56.8441,56.8761,98641.0
2018-04-17 12:30:00,71.24,71.25,71.17,71.19,111763.0,56.884,56.892,56.8282,56.8441,111763.0
2018-04-17 12:40:00,71.19,71.21,71.18,71.2,111336.0,56.8441,56.8601,56.8361,56.8521,111336.0
2018-04-17 12:50:00,71.2,71.26,71.2,71.26,74722.0,56.8521,56.9,56.8521,56.9,74722.0
2018-04-17 13:00:00,71.26,71.31,71.24,71.29,141470.0,56.9,56.9399,56.884,56.924,141470.0
2018-04-17 13:10:00,71.28,71.31,71.22,71.25,161787.0,56.916,56.9399,56.8681,56.892,161787.0
2018-04-17 13:20:00,71.24,71.27,71.23,71.26,92939.0,56.884,56.908,56.8761,56.9,92939.0
2018-04-17 13:30:00,71.26,71.27,71.24,71.26,198653.0,56.9,56.908,56.884,56.9,198653.0
2018-04-17 13:40:00,71.27,71.28,71.24,71.26,125734.0,56.908,56.916,56.884,56.9,125734.0
2018-04-17 13:50:00,71.26,71.28,71.22,71.27,134525.0,56.9,56.916,56.8681,56.908,134525.0
2018-04-17 14:00:00,71.26,71.32,71.26,71.29,386873.0,56.9,56.9479,56.9,56.924,386873.0
2018-04-17 14:10:00,71.29,71.31,71.27,71.29,200304.0,56.924,56.9399,56.908,56.924,200304.0
2018-04-17 14:20:00,71.28,71.29,71.25,71.27,285860.0,56.916,56.924,56.892,56.908,285860.0
2018-04-17 14:30:00,71.27,71.29,71.25,71.27,146180.0,56.908,56.924,56.892,56.908,146180.0
2018-04-17 14:40:00,71.27,71.29,71.25,71.26,347853.0,56.908,56.924,56.892,56.9,347853.0
2018-04-17 14:50:00,71.26,71.27,71.22,71.26,1060213.0,56.9,56.908,56.8681,56.9,1060213.0
2018-04-17 15:00:00,71.25,71.31,71.25,71.31,945734.0,56.892,56.9399,56.892,56.9399,945734.0
2018-04-17 15:10:00,71.31,71.34,71.29,71.33,120833.0,56.9399,56.9639,56.924,56.9559,120833.0
2018-04-17 15:20:00,71.33,71.36,71.33,71.33,304427.0,56.9559,56.9799,56.9559,56.9559,304427.0
2018-04-17 15:30:00,71.33,71.35,71.3,71.3,387293.0,56.9559,56.9719,56.932,56.932,387293.0
2018-04-17 15:40:00,71.31,71.31,71.27,71.27,653744.0,56.9399,56.9399,56.908,56.908,653744.0
2018-04-17 15:50:00,71.28,71.29,71.2,71.24,2234160.0,56.916,56.924,56.8521,56.884,2234160.0
2018-04-18 09:30:00,71.52,71.62,71.5,71.52,1336045.0,57.1076,57.1875,57.0917,57.1076,1336045.0
2018-04-18 09:40:00,71.53,71.56,71.51,71.56,481466.0,57.1156,57.1396,57.0996,57.1396,481466.0
2018-04-18 09:50:00,71.55,71.57,71.5,71.52,197531.0,57.1316,57.1475,57.0917,57.1076,197531.0
2018-04-18 10:00:00,71.53,71.53,71.46,71.49,580025.0,57.1156,57.1156,57.0597,57.0837,580025.0
2018-04-18 10:10:00,71.49,71.52,71.45,71.51,279856.0,57.0837,57.1076,57.0517,57.0996,279856.0
2018-04-18 10:20:00,71.52,71.57,71.5,71.55,332307.0,57.1076,57.1475,57.0917,57.1316,332307.0
2018-04-18 10:30:00,71.56,71.63,71.55,71.58,600365.0,57.1396,57.1955,57.1316,57.1555,600365.0
2018-04-18 10:40:00,71.58,71.63,71.55,71.61,324776.0,57.1555,57.1955,57.1316,57.1795,324776.0
2018-04-18 10:50:00,71.61,71.61,71.56,71.59,179289.0,57.1795,57.1795,57.1396,57.1635,179289.0
2018-04-18 11:00:00,71.6,71.66,71.59,71.65,291998.0,57.1715,57.2194,57.1635,57.2114,291998.0
2018-04-18 11:10:00,71.65,71.65,71.59,71.61,312850.0,57.2114,57.2114,57.1635,57.1795,312850.0
2018-04-18 11:20:00,71.62,71.69,71.6,71.66,337642.0,57.1875,57.2434,57.1715,57.2194,337642.0
2018-04-18 11:30:00,71.66,71.68,71.6,71.61,365824.0,57.2194,57.2354,57.1715,57.1795,365824.0
2018-04-18 11:40:00,71.62,71.62,71.56,71.61,128219.0,57.1875,57.1875,57.1396,57.1795,128219.0
2018-04-18 11:50:00,71.61,71.63,71.6,71.6,177329.0,57.1795,57.1955,57.1715,57.1715,177329.0
2018-04-18 12:00:00,71.6,71.62,71.58,71.6,116272.0,57.1715,57.1875,57.1555,57.1715,116272.0
2018-04-18 12:10:00,71.6,71.62,71.6,71.62,95627.0,57.1715,57.1875,57.1715,57.1875,95627.0
2018-04-18 12:20:00,71.62,71.62,71.58,71.61,133941.0,57.1875,57.1875,57.1555,57.1795,133941.0
2018-04-18 12:30:00,71.61,71.61,71.56,71.56,228786.0,57.1795,57.1795,57.1396,57.1396,228786.0
2018-04-18 12:40:00,71.57,71.6,71.56,71.58,135283.0,57.1475,57.1715,57.1396,57.1555,135283.0
2018-04-18 12:50:00,71.58,71.63,71.58,71.62,203680.0,57.1555,57.1955,57.1555,57.1875,203680.0
2018-04-18 13:00:00,71.62,71.65,71.6,71.62,553904.0,57.1875,57.2114,57.1715,57.1875,553904.0
2018-04-18 13:10:00,71.63,71.66,71.62,71.66,176157.0,57.1955,57.2194,57.1875,57.2194,176157.0
2018-04-18 13:20:00,71.66,71.67,71.61,71.63,137469.0,57.2194,57.2274,57.1795,57.1955,137469.0
2018-04-18 13:30:00,71.63,71.65,71.61,71.63,185261.0,57.1955,57.2114,57.1795,57.1955,185261.0
2018-04-18 13:40:00,71.63,71.63,71.56,71.59,483927.0,57.1955,57.1955,57.1396,57.1635,483927.0
2018-04-18 13:50:00,71.59,71.61,71.57,71.59,180170.0,57.1635,57.1795,57.1475,57.1635,180170.0
2018-04-18 14:00:00,71.58,71.64,71.54,71.63,176371.0,57.1555,57.2034,57.1236,57.1955,176371.0
2018-04-18 14:10:00,71.63,71.66,71.62,71.64,206066.0,57.1955,57.2194,57.1875,57.2034,206066.0
2018-04-18 14:20:00,71.65,71.65,71.62,71.64,84999.0,57.2114,57.2114,57.1875,57.2034,84999.0
2018-04-18 14:30:00,71.64,71.65,71.6,71.6,564699.0,57.2034,57.2114,57.1715,57.1715,564699.0
2018-04-18 14:40:00,71.61,71.64,71.6,71.64,335372.0,57.1795,57.2034,57.1715,57.2034,335372.0
2018-04-18 14:50:00,71.64,71.66,71.6,71.61,160177.0,57.2034,57.2194,57.1715,57.1795,160177.0
2018-04-18 15:00:00,71.61,71.63,71.6,71.61,252390.0,57.1795,57.1955,57.1715,57.1795,252390.0
2018-04-18 15:10:00,71.61,71.64,71.6,71.62,410024.0,57.1795,57.2034,57.1715,57.1875,410024.0
2018-04-18 15:20:00,71.62,71.63,71.6,71.61,225951.0,57.1875,57.1955,57.1715,57.1795,225951.0
2018-04-18 15:30:00,71.61,71.62,71.6,71.61,326398.0,57.1795,57.1875,57.1715,57.1795,326398.0
2018-04-18 15:40:00,71.6,71.6,71.55,71.56,801486.0,57.1715,57.1715,57.1316,57.1396,801486.0
2018-04-18 15:50:00,71.56,71.6,71.55,71.59,2266204.0,57.1396,57.1715,57.1316,57.1635,2266204.0
2018-04-19 09:30:00,71.51,71.54,71.44,71.51,713483.0,57.0996,57.1236,57.0437,57.0996,713483.0
2018-04-19 09:40:00,71.52,71.54,71.47,71.5,410402.0,57.1076,57.1236,57.0677,57.0917,410402.0
2018-04-19 09:50:00,71.49,71.5,71.46,71.48,363807.0,57.0837,57.0917,57.0597,57.0757,363807.0
2018-04-19 10:00:00,71.48,71.49,71.42,71.45,130539.0,57.0757,57.0837,57.0278,57.0517,130539.0
2018-04-19 10:10:00,71.44,71.57,71.41,71.53,207607.0,57.0437,57.1475,57.0198,57.1156,207607.0
2018-04-19 10:20:00,71.53,71.57,71.51,71.55,174716.0,57.1156,57.1475,57.0996,57.1316,174716.0
2018-04-19 10:30:00,71.55,71.61,71.52,71.6,286574.0,57.1316,57.1795,57.1076,57.1715,286574.0
2018-04-19 10:40:00,71.6,71.6,71.52,71.54,173455.0,57.1715,57.1715,57.1076,57.1236,173455.0
2018-04-19 10:50:00,71.54,71.55,71.44,71.46,363662.0,57.1236,57.1316,57.0437,57.0597,363662.0
2018-04-19 11:00:00,71.47,71.48,71.39,71.42,518005.0,57.0677,57.0757,57.0038,57.0278,518005.0
2018-04-19 11:10:00,71.42,71.43,71.39,71.42,435189.0,57.0278,57.0358,57.0038,57.0278,435189.0
2018-04-19 11:20:00,71.42,71.47,71.4,71.46,828407.0,57.0278,57.0677,57.0118,57.0597,828407.0
2018-04-19 11:30:00,71.46,71.46,71.35,71.35,252247.0,57.0597,57.0597,56.9719,56.9719,252247.0
2018-04-19 11:40:00,71.35,71.36,71.29,71.32,206167.0,56.9719,56.9799,56.924,56.9479,206167.0
2018-04-19 11:50:00,71.33,71.33,71.26,71.27,315291.0,56.9559,56.9559,56.9,56.908,315291.0
2018-04-19 12:00:00,71.26,71.28,71.22,71.27,306551.0,56.9,56.916,56.8681,56.908,306551.0
2018-04-19 12:10:00,71.27,71.27,71.22,71.25,225382.0,56.908,56.908,56.8681,56.892,225382.0
2018-04-19 12:20:00,71.25,71.28,71.19,71.21,213864.0,56.892,56.916,56.8441,56.8601,213864.0
2018-04-19 12:30:00,71.21,71.26,71.2,71.25,129362.0,56.8601,56.9,56.8521,56.892,129362.0
2018-04-19 12:40:00,71.25,71.28,71.22,71.26,274996.0,56.892,56.916,56.8681,56.9,274996.0
2018-04-19 12:50:00,71.27,71.27,71.21,71.22,250413.0,56.908,56.908,56.8601,56.8681,250413.0
2018-04-19 13:00:00,71.21,71.21,71.17,71.19,309352.0,56.8601,56.8601,56.8282,56.8441,309352.0
2018-04-19 13:10:00,71.19,71.19,71.14,71.15,387584.0,56.8441,56.8441,56.8042,56.8122,387584.0
2018-04-19 13:20:00,71.15,71.17,71.11,71.12,435221.0,56.8122,56.8282,56.7802,56.7882,435221.0
2018-04-19 13:30:00,71.12,71.2,71.11,71.2,1006561.0,56.7882,56.8521,56.7802,56.8521,1006561.0
2018-04-19 13:40:00,71.19,71.23,71.18,71.22,387830.0,56.8441,56.8761,56.8361,56.8681,387830.0
2018-04-19 13:50:00,71.23,71.25,71.2,71.2,415414.0,56.8761,56.892,56.8521,56.8521,415414.0
2018-04-19 14:00:00,71.2,71.21,71.17,71.19,130575.0,56.8521,56.8601,56.8282,56.8441,130575.0
2018-04-19 14:10:00,71.2,71.23,71.17,71.18,287245.0,56.8521,56.8761,56.8282,56.8361,287245.0
2018-04-19 14:20:00,71.18,71.2,71.15,71.18,194339.0,56.8361,56.8521,56.8122,56.8361,194339.0
2018-04-19 14:30:00,71.18,71.2,71.15,71.19,220714.0,56.8361,56.8521,56.8122,56.8441,220714.0
2018-04-19 14:40:00,71.2,71.22,71.18,71.19,314320.0,56.8521,56.8681,56.8361,56.8441,314320.0
2018-04-19 14:50:00,71.19,71.23,71.17,71.23,508310.0,56.8441,56.8761,56.8282,56.8761,508310.0
2018-04-19 15:00:00,71.23,71.29,71.21,71.28,365842.0,56.8761,56.924,56.8601,56.916,365842.0
2018-04-19 15:10:00,71.28,71.29,71.25,71.27,276748.0,56.916,56.924,56.892,56.908,276748.0
2018-04-19 15:20:00,71.28,71.28,71.23,71.23,316091.0,56.916,56.916,56.8761,56.8761,316091.0
2018-04-19 15:30:00,71.24,71.38,71.23,71.32,1165332.0,56.884,56.9958,56.8761,56.9479,1165332.0
2018-04-19 15:40:00,71.31,71.34,71.29,71.31,717388.0,56.9399,56.9639,56.924,56.9399,717388.0
2018-04-19 15:50:00,71.32,71.35,71.28,71.32,2995266.0,56.9479,56.9719,56.916,56.9479,2995266.0
2018-04-20 09:30:00,71.09,71.14,71.04,71.05,642174.0,56.7643,56.8042,56.7244,56.7323,642174.0
2018-04-20 09:40:00,71.06,71.09,71.0,71.06,431666.0,56.7403,56.7643,56.6924,56.7403,431666.0
2018-04-20 09:50:00,71.07,71.11,71.01,71.05,153998.0,56.7483,56.7802,56.7004,56.7323,153998.0
2018-04-20 10:00:00,71.05,71.06,70.93,70.93,346384.0,56.7323,56.7403,56.6365,56.6365,346384.0
2018-04-20 10:10:00,70.93,70.97,70.92,70.95,630364.0,56.6365,56.6685,56.6285,56.6525,630364.0
2018-04-20 10:20:00,70.95,71.01,70.94,71.01,652028.0,56.6525,56.7004,56.6445,56.7004,652028.0
2018-04-20 10:30:00,71.01,71.08,70.98,71.08,556212.0,56.7004,56.7563,56.6764,56.7563,556212.0
2018-04-20 10:40:00,71.07,71.08,71.0,71.0,342075.0,56.7483,56.7563,56.6924,56.6924,342075.0
2018-04-20 10:50:00,71.0,71.04,70.94,71.04,652950.0,56.6924,56.7244,56.6445,56.7244,652950.0
2018-04-20 11:00:00,71.03,71.05,70.98,70.98,622595.0,56.7164,56.7323,56.6764,56.6764,622595.0
2018-04-20 11:10:00,70.98,71.05,70.91,71.04,1462627.0,56.6764,56.7323,56.6205,56.7244,1462627.0
2018-04-20 11:20:00,71.05,71.07,71.01,71.02,429303.0,56.7323,56.7483,56.7004,56.7084,429303.0
2018-04-20 11:30:00,71.01,71.11,71.0,71.11,450024.0,56.7004,56.7802,56.6924,56.7802,450024.0
2018-04-20 11:40:00,71.11,71.15,71.08,71.09,427795.0,56.7802,56.8122,56.7563,56.7643,427795.0
2018-04-20 11:50:00,71.09,71.12,71.06,71.08,383328.0,56.7643,56.7882,56.7403,56.7563,383328.0
2018-04-20 12:00:00,71.08,71.13,71.06,71.12,275551.0,56.7563,56.7962,56.7403,56.7882,275551.0
2018-04-20 12:10:00,71.11,71.12,71.02,71.03,546372.0,56.7802,56.7882,56.7084,56.7164,546372.0
2018-04-20 12:20:00,71.03,71.06,71.01,71.03,190415.0,56.7164,56.7403,56.7004,56.7164,190415.0
2018-04-20 12:30:00,71.02,71.07,70.99,71.01,364428.0,56.7084,56.7483,56.6844,56.7004,364428.0
2018-04-20 12:40:00,71.02,71.06,70.99,71.01,314142.0,56.7084,56.7403,56.6844,56.7004,314142.0
2018-04-20 12:50:00,71.01,71.06,71.01,71.04,230463.0,56.7004,56.7403,56.7004,56.7244,230463.0
2018-04-20 13:00:00,71.03,71.06,71.0,71.05,494256.0,56.7164,56.7403,56.6924,56.7323,494256.0
2018-04-20 13:10:00,71.05,71.12,71.04,71.09,667461.0,56.7323,56.7882,56.7244,56.7643,667461.0
2018-04-20 13:20:00,71.09,71.12,71.06,71.11,499805.0,56.7643,56.7882,56.7403,56.7802,499805.0
2018-04-20 13:30:00,71.11,71.14,71.08,71.13,293829.0,56.7802,56.8042,56.7563,56.7962,293829.0
2018-04-20 13:40:00,71.13,71.15,71.11,71.11,127452.0,56.7962,56.8122,56.7802,56.7802,127452.0
2018-04-20 13:50:00,71.12,71.14,71.09,71.09,163273.0,56.7882,56.8042,56.7643,56.7643,163273.0
2018-04-20 14:00:00,71.09,71.1,71.06,71.09,278866.0,56.7643,56.7723,56.7403,56.7643,278866.0
2018-04-20 14:10:00,71.09,71.09,71.05,71.06,433103.0,56.7643,56.7643,56.7323,56.7403,433103.0
2018-04-20 14:20:00,71.06,71.09,71.04,71.08,396893.0,56.7403,56.7643,56.7244,56.7563,396893.0
2018-04-20 14:30:00,71.08,71.1,71.01,71.04,520985.0,56.7563,56.7723,56.7004,56.7244,520985.0
2018-04-20 14:40:00,71.04,71.06,71.01,71.04,157471.0,56.7244,56.7403,56.7004,56.7244,157471.0
2018-04-20 14:50:00,71.03,71.06,71.01,71.01,290470.0,56.7164,56.7403,56.7004,56.7004,290470.0
2018-04-20 15:00:00,71.02,71.03,70.93,70.94,836165.0,56.7084,56.7164,56.6365,56.6445,836165.0
2018-04-20 15:10:00,70.94,70.97,70.92,70.92,275356.0,56.6445,56.6685,56.6285,56.6285,275356.0
2018-04-20 15:20:00,70.92,70.99,70.92,70.96,522105.0,56.6285,56.6844,56.6285,56.6605,522105.0
2018-04-20 15:30:00,70.95,71.02,70.93,71.0,598767.0,56.6525,56.7084,56.6365,56.6924,598767.0
2018-04-20 15:40:00,71.0,71.03,70.97,71.01,1154603.0,56.6924,56.7164,56.6685,56.7004,1154603.0
2018-04-20 15:50:00,71.01,71.04,70.97,71.04,2581323.0,56.7004,56.7244,56.6685,56.7244,2581323.0
2018-04-23 09:30:00,70.99,70.99,70.92,70.94,729763.0,56.6844,56.6844,56.6285,56.6445,729763.0
2018-04-23 09:40:00,70.94,70.95,70.83,70.85,316283.0,56.6445,56.6525,56.5567,56.5726,316283.0
2018-04-23 09:50:00,70.85,70.91,70.8,70.9,355284.0,56.5726,56.6205,56.5327,56.6126,355284.0
2018-04-23 10:00:00,70.9,70.91,70.84,70.86,429095.0,56.6126,56.6205,56.5647,56.5806,429095.0
2018-04-23 10:10:00,70.87,70.96,70.84,70.95,484601.0,56.5886,56.6605,56.5647,56.6525,484601.0
2018-04-23 10:20:00,70.95,71.0,70.94,70.98,515220.0,56.6525,56.6924,56.6445,56.6764,515220.0
2018-04-23 10:30:00,70.99,71.0,70.92,70.95,743634.0,56.6844,56.6924,56.6285,56.6525,743634.0
2018-04-23 10:40:00,70.95,71.02,70.92,70.98,460635.0,56.6525,56.7084,56.6285,56.6764,460635.0
2018-04-23 10:50:00,70.98,71.01,70.92,70.93,343688.0,56.6764,56.7004,56.6285,56.6365,343688.0
2018-04-23 11:00:00,70.92,71.0,70.9,71.0,384203.0,56.6285,56.6924,56.6126,56.6924,384203.0
2018-04-23 11:10:00,70.99,71.03,70.98,71.02,275429.0,56.6844,56.7164,56.6764,56.7084,275429.0
2018-04-23 11:20:00,71.01,71.06,70.98,71.05,300496.0,56.7004,56.7403,56.6764,56.7323,300496.0
2018-04-23 11:30:00,71.05,71.07,70.99,70.99,263786.0,56.7323,56.7483,56.6844,56.6844,263786.0
2018-04-23 11:40:00,70.99,71.02,70.98,70.99,73668.0,56.6844,56.7084,56.6764,56.6844,73668.0
2018-04-23 11:50:00,70.99,71.04,70.97,71.02,195512.0,56.6844,56.7244,56.6685,56.7084,195512.0
2018-04-23 12:00:00,71.03,71.06,71.02,71.05,83851.0,56.7164,56.7403,56.7084,56.7323,83851.0
2018-04-23 12:10:00,71.05,71.06,70.99,70.99,64368.0,56.7323,56.7403,56.6844,56.6844,64368.0
2018-04-23 12:20:00,70.99,71.0,70.96,70.98,68971.0,56.6844,56.6924,56.6605,56.6764,68971.0
2018-04-23 12:30:00,70.98,71.01,70.96,70.99,143990.0,56.6764,56.7004,56.6605,56.6844,143990.0
2018-04-23 12:40:00,70.99,71.0,70.93,70.93,77742.0,56.6844,56.6924,56.6365,56.6365,77742.0
2018-04-23 12:50:00,70.93,70.96,70.92,70.96,101885.0,56.6365,56.6605,56.6285,56.6605,101885.0
2018-04-23 13:00:00,70.96,70.97,70.93,70.93,110851.0,56.6605,56.6685,56.6365,56.6365,110851.0
2018-04-23 13:10:00,70.93,70.95,70.91,70.92,60223.0,56.6365,56.6525,56.6205,56.6285,60223.0
2018-04-23 13:20:00,70.93,70.95,70.91,70.93,228693.0,56.6365,56.6525,56.6205,56.6365,228693.0
2018-04-23 13:30:00,70.92,70.95,70.91,70.94,90501.0,56.6285,56.6525,56.6205,56.6445,90501.0
2018-04-23 13:40:00,70.93,70.94,70.89,70.91,158645.0,56.6365,56.6445,56.6046,56.6205,158645.0
2018-04-23 13:50:00,70.91,70.94,70.9,70.91,155044.0,56.6205,56.6445,56.6126,56.6205,155044.0
2018-04-23 14:00:00,70.91,70.93,70.82,70.84,187131.0,56.6205,56.6365,56.5487,56.5647,187131.0
2018-04-23 14:10:00,70.83,70.86,70.81,70.85,210355.0,56.5567,56.5806,56.5407,56.5726,210355.0
2018-04-23 14:20:00,70.86,70.86,70.81,70.84,226743.0,56.5806,56.5806,56.5407,56.5647,226743.0
2018-04-23 14:30:00,70.84,70.85,70.81,70.84,259124.0,56.5647,56.5726,56.5407,56.5647,259124.0
2018-04-23 14:40:00,70.85,70.87,70.82,70.83,204911.0,56.5726,56.5886,56.5487,56.5567,204911.0
2018-04-23 14:50:00,70.83,70.84,70.77,70.78,215037.0,56.5567,56.5647,56.5088,56.5167,215037.0
2018-04-23 15:00:00,70.77,70.85,70.76,70.82,261509.0,56.5088,56.5726,56.5008,56.5487,261509.0
2018-04-23 15:10:00,70.82,70.86,70.82,70.83,114102.0,56.5487,56.5806,56.5487,56.5567,114102.0
2018-04-23 15:20:00,70.82,70.87,70.82,70.87,221502.0,56.5487,56.5886,56.5487,56.5886,221502.0
2018-04-23 15:30:00,70.86,70.9,70.86,70.88,273882.0,56.5806,56.6126,56.5806,56.5966,273882.0
2018-04-23 15:40:00,70.88,70.93,70.86,70.92,429348.0,56.5966,56.6365,56.5806,56.6285,429348.0
2018-04-23 15:50:00,70.92,70.96,70.91,70.95,2590228.0,56.6285,56.6605,56.6205,56.6525,2590228.0
2018-04-24 09:30:00,71.09,71.12,71.06,71.08,621367.0,56.7643,56.7882,56.7403,56.7563,621367.0
2018-04-24 09:40:00,71.09,71.17,71.08,71.11,477367.0,56.7643,56.8282,56.7563,56.7802,477367.0
2018-04-24 09:50:00,71.11,71.12,71.01,71.09,518959.0,56.7802,56.7882,56.7004,56.7643,518959.0
2018-04-24 10:00:00,71.09,71.13,71.04,71.1,449251.0,56.7643,56.7962,56.7244,56.7723,449251.0
2018-04-24 10:10:00,71.09,71.12,71.01,71.02,355511.0,56.7643,56.7882,56.7004,56.7084,355511.0
2018-04-24 10:20:00,71.01,71.03,70.94,70.96,491971.0,56.7004,56.7164,56.6445,56.6605,491971.0
2018-04-24 10:30:00,70.96,71.0,70.9,70.96,291081.0,56.6605,56.6924,56.6126,56.6605,291081.0
2018-04-24 10:40:00,70.96,71.04,70.93,71.03,372601.0,56.6605,56.7244,56.6365,56.7164,372601.0
2018-04-24 10:50:00,71.03,71.06,70.95,70.95,232577.0,56.7164,56.7403,56.6525,56.6525,232577.0
2018-04-24 11:00:00,70.96,70.97,70.88,70.92,567694.0,56.6605,56.6685,56.5966,56.6285,567694.0
2018-04-24 11:10:00,70.91,70.98,70.9,70.98,276254.0,56.6205,56.6764,56.6126,56.6764,276254.0
2018-04-24 11:20:00,70.98,71.07,70.98,71.06,418100.0,56.6764,56.7483,56.6764,56.7403,418100.0
2018-04-24 11:30:00,71.05,71.14,71.03,71.14,963409.0,56.7323,56.8042,56.7164,56.8042,963409.0
2018-04-24 11:40:00,71.13,71.18,71.11,71.12,372248.0,56.7962,56.8361,56.7802,56.7882,372248.0
2018-04-24 11:50:00,71.12,71.13,71.04,71.05,651005.0,56.7882,56.7962,56.7244,56.7323,651005.0
2018-04-24 12:00:00,71.04,71.09,71.02,71.03,774854.0,56.7244,56.7643,56.7084,56.7164,774854.0
2018-04-24 12:10:00,71.03,71.04,70.95,70.98,311322.0,56.7164,56.7244,56.6525,56.6764,311322.0
2018-04-24 12:20:00,70.98,71.01,70.95,71.0,343065.0,56.6764,56.7004,56.6525,56.6924,343065.0
2018-04-24 12:30:00,70.99,71.0,70.9,70.93,302814.0,56.6844,56.6924,56.6126,56.6365,302814.0
2018-04-24 12:40:00,70.92,70.95,70.87,70.94,246415.0,56.6285,56.6525,56.5886,56.6445,246415.0
2018-04-24 12:50:00,70.95,70.96,70.83,70.84,209391.0,56.6525,56.6605,56.5567,56.5647,209391.0
2018-04-24 13:00:00,70.84,70.88,70.81,70.87,353037.0,56.5647,56.5966,56.5407,56.5886,353037.0
2018-04-24 13:10:00,70.87,70.88,70.79,70.8,178341.0,56.5886,56.5966,56.5247,56.5327,178341.0
2018-04-24 13:20:00,70.8,70.83,70.74,70.79,171771.0,56.5327,56.5567,56.4848,56.5247,171771.0
2018-04-24 13:30:00,70.79,70.81,70.7,70.7,533961.0,56.5247,56.5407,56.4529,56.4529,533961.0
2018-04-24 13:40:00,70.7,70.73,70.68,70.72,339806.0,56.4529,56.4768,56.4369,56.4688,339806.0
2018-04-24 13:50:00,70.71,70.71,70.6,70.64,256825.0,56.4609,56.4609,56.373,56.405,256825.0
2018-04-24 14:00:00,70.63,70.63,70.48,70.54,803574.0,56.397,56.397,56.2772,56.3251,803574.0
2018-04-24 14:10:00,70.54,70.62,70.53,70.57,342977.0,56.3251,56.389,56.3171,56.3491,342977.0
2018-04-24 14:20:00,70.58,70.67,70.53,70.53,334689.0,56.357,56.4289,56.3171,56.3171,334689.0
2018-04-24 14:30:00,70.53,70.59,70.46,70.47,644096.0,56.3171,56.365,56.2612,56.2692,644096.0
2018-04-24 14:40:00,70.47,70.6,70.47,70.58,317469.0,56.2692,56.373,56.2692,56.357,317469.0
2018-04-24 14:50:00,70.58,70.63,70.52,70.6,807287.0,56.357,56.397,56.3091,56.373,807287.0
2018-04-24 15:00:00,70.6,70.7,70.57,70.67,560584.0,56.373,56.4529,56.3491,56.4289,560584.0
2018-04-24 15:10:00,70.67,70.73,70.62,70.67,288867.0,56.4289,56.4768,56.389,56.4289,288867.0
2018-04-24 15:20:00,70.67,70.74,70.65,70.67,211271.0,56.4289,56.4848,56.4129,56.4289,211271.0
2018-04-24 15:30:00,70.67,70.67,70.57,70.59,232403.0,56.4289,56.4289,56.3491,56.365,232403.0
2018-04-24 15:40:00,70.59,70.69,70.53,70.65,1004154.0,56.365,56.4449,56.3171,56.4129,1004154.0
2018-04-24 15:50:00,70.65,70.7,70.62,70.67,1459534.0,56.4129,56.4529,56.389,56.4289,1459534.0
2018-04-25 09:30:00,70.41,70.43,70.28,70.3,761315.0,56.2213,56.2373,56.1175,56.1335,761315.0
2018-04-25 09:40:00,70.3,70.31,70.22,70.26,1521057.0,56.1335,56.1415,56.0696,56.1015,1521057.0
2018-04-25 09:50:00,70.25,70.3,70.21,70.24,824734.0,56.0935,56.1335,56.0616,56.0856,824734.0
2018-04-25 10:00:00,70.24,70.33,70.22,70.28,549491.0,56.0856,56.1574,56.0696,56.1175,549491.0
2018-04-25 10:10:00,70.28,70.29,70.2,70.21,547822.0,56.1175,56.1255,56.0536,56.0616,547822.0
2018-04-25 10:20:00,70.21,70.33,70.19,70.28,979468.0,56.0616,56.1574,56.0456,56.1175,979468.0
2018-04-25 10:30:00,70.28,70.37,70.24,70.33,610963.0,56.1175,56.1894,56.0856,56.1574,610963.0
2018-04-25 10:40:00,70.33,70.42,70.31,70.4,222470.0,56.1574,56.2293,56.1415,56.2133,222470.0
2018-04-25 10:50:00,70.41,70.41,70.3,70.36,289083.0,56.2213,56.2213,56.1335,56.1814,289083.0
2018-04-25 11:00:00,70.36,70.47,70.34,70.42,274009.0,56.1814,56.2692,56.1654,56.2293,274009.0
2018-04-25 11:10:00,70.44,70.49,70.42,70.43,124977.0,56.2453,56.2852,56.2293,56.2373,124977.0
2018-04-25 11:20:00,70.43,70.55,70.42,70.53,431551.0,56.2373,56.3331,56.2293,56.3171,431551.0
2018-04-25 11:30:00,70.53,70.55,70.42,70.44,460606.0,56.3171,56.3331,56.2293,56.2453,460606.0
2018-04-25 11:40:00,70.44,70.44,70.37,70.37,202530.0,56.2453,56.2453,56.1894,56.1894,202530.0
2018-04-25 11:50:00,70.37,70.41,70.33,70.34,397284.0,56.1894,56.2213,56.1574,56.1654,397284.0
2018-04-25 12:00:00,70.34,70.37,70.32,70.35,146245.0,56.1654,56.1894,56.1494,56.1734,146245.0
2018-04-25 12:10:00,70.34,70.4,70.31,70.4,96628.0,56.1654,56.2133,56.1415,56.2133,96628.0
2018-04-25 12:20:00,70.4,70.44,70.37,70.43,480880.0,56.2133,56.2453,56.1894,56.2373,480880.0
2018-04-25 12:30:00,70.43,70.47,70.41,70.45,200793.0,56.2373,56.2692,56.2213,56.2532,200793.0
2018-04-25 12:40:00,70.46,70.46,70.41,70.42,338714.0,56.2612,56.2612,56.2213,56.2293,338714.0
2018-04-25 12:50:00,70.43,70.45,70.39,70.42,191308.0,56.2373,56.2532,56.2053,56.2293,191308.0
2018-04-25 13:00:00,70.42,70.5,70.42,70.47,381171.0,56.2293,56.2932,56.2293,56.2692,381171.0
2018-04-25 13:10:00,70.47,70.47,70.4,70.4,215373.0,56.2692,56.2692,56.2133,56.2133,215373.0
2018-04-25 13:20:00,70.41,70.45,70.38,70.45,243409.0,56.2213,56.2532,56.1974,56.2532,243409.0
2018-04-25 13:30:00,70.45,70.55,70.45,70.53,500305.0,56.2532,56.3331,56.2532,56.3171,500305.0
2018-04-25 13:40:00,70.53,70.54,70.47,70.48,348601.0,56.3171,56.3251,56.2692,56.2772,348601.0
2018-04-25 13:50:00,70.48,70.52,70.46,70.51,231359.0,56.2772,56.3091,56.2612,56.3012,231359.0
2018-04-25 14:00:00,70.52,70.53,70.46,70.47,300582.0,56.3091,56.3171,56.2612,56.2692,300582.0
2018-04-25 14:10:00,70.47,70.5,70.45,70.48,322262.0,56.2692,56.2932,56.2532,56.2772,322262.0
2018-04-25 14:20:00,70.47,70.51,70.44,70.47,300480.0,56.2692,56.3012,56.2453,56.2692,300480.0
2018-04-25 14:30:00,70.48,70.54,70.45,70.53,252902.0,56.2772,56.3251,56.2532,56.3171,252902.0
2018-04-25 14:40:00,70.54,70.59,70.52,70.58,120818.0,56.3251,56.365,56.3091,56.357,120818.0
2018-04-25 14:50:00,70.58,70.63,70.56,70.63,356611.0,56.357,56.397,56.3411,56.397,356611.0
2018-04-25 15:00:00,70.62,70.63,70.59,70.6,348010.0,56.389,56.397,56.365,56.373,348010.0
2018-04-25 15:10:00,70.61,70.64,70.59,70.61,270361.0,56.381,56.405,56.365,56.381,270361.0
2018-04-25 15:20:00,70.6,70.62,70.55,70.59,556047.0,56.373,56.389,56.3331,56.365,556047.0
2018-04-25 15:30:00,70.59,70.63,70.55,70.55,267083.0,56.365,56.397,56.3331,56.3331,267083.0
2018-04-25 15:40:00,70.54,70.56,70.48,70.5,425501.0,56.3251,56.3411,56.2772,56.2932,425501.0
2018-04-25 15:50:00,70.5,70.56,70.49,70.55,1258570.0,56.2932,56.3411,56.2852,56.3331,1258570.0
2018-04-26 09:30:00,70.9,70.91,70.84,70.87,918238.0,56.6126,56.6205,56.5647,56.5886,918238.0
2018-04-26 09:40:00,70.88,70.88,70.78,70.79,569458.0,56.5966,56.5966,56.5167,56.5247,569458.0
2018-04-26 09:50:00,70.79,70.83,70.77,70.81,755584.0,56.5247,56.5567,56.5088,56.5407,755584.0
2018-04-26 10:00:00,70.81,70.84,70.77,70.82,1028437.0,56.5407,56.5647,56.5088,56.5487,1028437.0
2018-04-26 10:10:00,70.82,70.84,70.75,70.77,432329.0,56.5487,56.5647,56.4928,56.5088,432329.0
2018-04-26 10:20:00,70.76,70.8,70.72,70.78,572137.0,56.5008,56.5327,56.4688,56.5167,572137.0
2018-04-26 10:30:00,70.78,70.81,70.76,70.79,219980.0,56.5167,56.5407,56.5008,56.5247,219980.0
2018-04-26 10:40:00,70.8,70.82,70.75,70.78,587718.0,56.5327,56.5487,56.4928,56.5167,587718.0
2018-04-26 10:50:00,70.78,70.84,70.78,70.8,608762.0,56.5167,56.5647,56.5167,56.5327,608762.0
2018-04-26 11:00:00,70.81,70.85,70.76,70.82,257179.0,56.5407,56.5726,56.5008,56.5487,257179.0
2018-04-26 11:10:00,70.82,70.84,70.76,70.79,286838.0,56.5487,56.5647,56.5008,56.5247,286838.0
2018-04-26 11:20:00,70.78,70.83,70.77,70.79,246921.0,56.5167,56.5567,56.5088,56.5247,246921.0
2018-04-26 11:30:00,70.78,70.82,70.74,70.78,369006.0,56.5167,56.5487,56.4848,56.5167,369006.0
2018-04-26 11:40:00,70.78,70.8,70.75,70.8,116352.0,56.5167,56.5327,56.4928,56.5327,116352.0
2018-04-26 11:50:00,70.8,70.86,70.8,70.86,232068.0,56.5327,56.5806,56.5327,56.5806,232068.0
2018-04-26 12:00:00,70.86,70.89,70.85,70.89,240638.0,56.5806,56.6046,56.5726,56.6046,240638.0
2018-04-26 12:10:00,70.88,70.91,70.86,70.91,251066.0,56.5966,56.6205,56.5806,56.6205,251066.0
2018-04-26 12:20:00,70.9,70.93,70.89,70.91,342698.0,56.6126,56.6365,56.6046,56.6205,342698.0
2018-04-26 12:30:00,70.92,70.93,70.89,70.91,278820.0,56.6285,56.6365,56.6046,56.6205,278820.0
2018-04-26 12:40:00,70.91,70.92,70.87,70.89,219374.0,56.6205,56.6285,56.5886,56.6046,219374.0
2018-04-26 12:50:00,70.89,70.95,70.88,70.94,83747.0,56.6046,56.6525,56.5966,56.6445,83747.0
2018-04-26 13:00:00,70.94,70.99,70.93,70.98,133836.0,56.6445,56.6844,56.6365,56.6764,133836.0
2018-04-26 13:10:00,70.98,71.01,70.97,71.0,155116.0,56.6764,56.7004,56.6685,56.6924,155116.0
2018-04-26 13:20:00,71.01,71.01,70.98,70.99,124390.0,56.7004,56.7004,56.6764,56.6844,124390.0
2018-04-26 13:30:00,70.98,71.01,70.97,70.98,205528.0,56.6764,56.7004,56.6685,56.6764,205528.0
2018-04-26 13:40:00,70.98,71.01,70.98,70.98,180460.0,56.6764,56.7004,56.6764,56.6764,180460.0
2018-04-26 13:50:00,70.98,71.0,70.97,70.99,474765.0,56.6764,56.6924,56.6685,56.6844,474765.0
2018-04-26 14:00:00,70.99,71.0,70.95,70.98,159102.0,56.6844,56.6924,56.6525,56.6764,159102.0
2018-04-26 14:10:00,70.99,71.01,70.96,70.98,278551.0,56.6844,56.7004,56.6605,56.6764,278551.0
2018-04-26 14:20:00,70.97,70.98,70.94,70.97,79826.0,56.6685,56.6764,56.6445,56.6685,79826.0
2018-04-26 14:30:00,70.97,70.99,70.96,70.98,175743.0,56.6685,56.6844,56.6605,56.6764,175743.0
2018-04-26 14:40:00,70.98,71.01,70.97,70.98,341641.0,56.6764,56.7004,56.6685,56.6764,341641.0
2018-04-26 14:50:00,70.98,71.0,70.98,70.98,156165.0,56.6764,56.6924,56.6764,56.6764,156165.0
2018-04-26 15:00:00,70.98,71.01,70.94,70.94,516578.0,56.6764,56.7004,56.6445,56.6445,516578.0
2018-04-26 15:10:00,70.95,70.97,70.92,70.92,328425.0,56.6525,56.6685,56.6285,56.6285,328425.0
2018-04-26 15:20:00,70.92,70.93,70.89,70.9,472268.0,56.6285,56.6365,56.6046,56.6126,472268.0
2018-04-26 15:30:00,70.9,70.93,70.89,70.93,337963.0,56.6126,56.6365,56.6046,56.6365,337963.0
2018-04-26 15:40:00,70.93,70.95,70.87,70.9,1067173.0,56.6365,56.6525,56.5886,56.6126,1067173.0
2018-04-26 15:50:00,70.89,70.92,70.87,70.91,1859692.0,56.6046,56.6285,56.5886,56.6205,1859692.0
2018-04-27 09:30:00,70.88,70.93,70.84,70.86,847104.0,56.5966,56.6365,56.5647,56.5806,847104.0
2018-04-27 09:40:00,70.86,70.92,70.83,70.88,870447.0,56.5806,56.6285,56.5567,56.5966,870447.0
2018-04-27 09:50:00,70.88,70.88,70.79,70.8,731132.0,56.5966,56.5966,56.5247,56.5327,731132.0
2018-04-27 10:00:00,70.79,70.83,70.76,70.79,449424.0,56.5247,56.5567,56.5008,56.5247,449424.0
2018-04-27 10:10:00,70.79,70.79,70.71,70.76,141069.0,56.5247,56.5247,56.4609,56.5008,141069.0
2018-04-27 10:20:00,70.77,70.81,70.69,70.72,213939.0,56.5088,56.5407,56.4449,56.4688,213939.0
2018-04-27 10:30:00,70.72,70.79,70.69,70.78,273459.0,56.4688,56.5247,56.4449,56.5167,273459.0
2018-04-27 10:40:00,70.78,70.86,70.77,70.84,301342.0,56.5167,56.5806,56.5088,56.5647,301342.0
2018-04-27 10:50:00,70.84,70.84,70.73,70.78,141552.0,56.5647,56.5647,56.4768,56.5167,141552.0
2018-04-27 11:00:00,70.79,70.91,70.79,70.9,173568.0,56.5247,56.6205,56.5247,56.6126,173568.0
2018-04-27 11:10:00,70.9,70.94,70.87,70.89,232513.0,56.6126,56.6445,56.5886,56.6046,232513.0
2018-04-27 11:20:00,70.89,70.97,70.87,70.95,320661.0,56.6046,56.6685,56.5886,56.6525,320661.0
2018-04-27 11:30:00,70.96,70.98,70.93,70.96,314971.0,56.6605,56.6764,56.6365,56.6605,314971.0
2018-04-27 11:40:00,70.96,70.96,70.91,70.94,116939.0,56.6605,56.6605,56.6205,56.6445,116939.0
2018-04-27 11:50:00,70.93,70.95,70.9,70.93,89122.0,56.6365,56.6525,56.6126,56.6365,89122.0
2018-04-27 12:00:00,70.93,70.98,70.93,70.95,87740.0,56.6365,56.6764,56.6365,56.6525,87740.0
2018-04-27 12:10:00,70.95,70.98,70.94,70.96,77068.0,56.6525,56.6764,56.6445,56.6605,77068.0
2018-04-27 12:20:00,70.97,70.98,70.93,70.94,69076.0,56.6685,56.6764,56.6365,56.6445,69076.0
2018-04-27 12:30:00,70.94,70.98,70.91,70.96,288074.0,56.6445,56.6764,56.6205,56.6605,288074.0
2018-04-27 12:40:00,70.96,71.03,70.94,71.0,190163.0,56.6605,56.7164,56.6445,56.6924,190163.0
2018-04-27 12:50:00,71.0,71.05,70.98,71.03,152721.0,56.6924,56.7323,56.6764,56.7164,152721.0
2018-04-27 13:00:00,71.03,71.04,70.97,71.0,111627.0,56.7164,56.7244,56.6685,56.6924,111627.0
2018-04-27 13:10:00,71.0,71.03,70.99,71.01,223585.0,56.6924,56.7164,56.6844,56.7004,223585.0
2018-04-27 13:20:00,71.01,71.01,70.95,70.97,95365.0,56.7004,56.7004,56.6525,56.6685,95365.0
2018-04-27 13:30:00,70.97,70.99,70.95,70.95,70506.0,56.6685,56.6844,56.6525,56.6525,70506.0
2018-04-27 13:40:00,70.96,70.96,70.93,70.93,116991.0,56.6605,56.6605,56.6365,56.6365,116991.0
2018-04-27 13:50:00,70.93,70.97,70.92,70.95,64572.0,56.6365,56.6685,56.6285,56.6525,64572.0
2018-04-27 14:00:00,70.95,70.96,70.92,70.93,287707.0,56.6525,56.6605,56.6285,56.6365,287707.0
2018-04-27 14:10:00,70.94,70.98,70.93,70.97,42504.0,56.6445,56.6764,56.6365,56.6685,42504.0
2018-04-27 14:20:00,70.97,70.98,70.96,70.97,68836.0,56.6685,56.6764,56.6605,56.6685,68836.0
2018-04-27 14:30:00,70.97,70.99,70.95,70.99,90909.0,56.6685,56.6844,56.6525,56.6844,90909.0
2018-04-27 14:40:00,70.99,71.01,70.98,71.0,211785.0,56.6844,56.7004,56.6764,56.6924,211785.0
2018-04-27 14:50:00,71.0,71.01,70.98,71.0,332996.0,56.6924,56.7004,56.6764,56.6924,332996.0
2018-04-27 15:00:00,71.01,71.03,70.98,71.02,288028.0,56.7004,56.7164,56.6764,56.7084,288028.0
2018-04-27 15:10:00,71.02,71.03,70.99,71.0,354686.0,56.7084,56.7164,56.6844,56.6924,354686.0
2018-04-27 15:20:00,71.0,71.0,70.96,70.98,333207.0,56.6924,56.6924,56.6605,56.6764,333207.0
2018-04-27 15:30:00,70.98,71.02,70.97,71.01,183670.0,56.6764,56.7084,56.6685,56.7004,183670.0
2018-04-27 15:40:00,71.0,71.02,70.98,71.01,282892.0,56.6924,56.7084,56.6764,56.7004,282892.0
2018-04-27 15:50:00,71.01,71.01,70.96,70.97,1106089.0,56.7004,56.7004,56.6605,56.6685,1106089.0
2018-04-30 09:30:00,70.89,70.96,70.87,70.96,558601.0,56.6046,56.6605,56.5886,56.6605,558601.0
2018-04-30 09:40:00,70.96,71.0,70.96,70.97,589955.0,56.6605,56.6924,56.6605,56.6685,589955.0
2018-04-30 09:50:00,70.97,71.0,70.95,70.95,138324.0,56.6685,56.6924,56.6525,56.6525,138324.0
2018-04-30 10:00:00,70.95,71.06,70.95,71.05,249829.0,56.6525,56.7403,56.6525,56.7323,249829.0
2018-04-30 10:10:00,71.04,71.05,70.95,70.97,230760.0,56.7244,56.7323,56.6525,56.6685,230760.0
2018-04-30 10:20:00,70.96,70.98,70.93,70.97,320092.0,56.6605,56.6764,56.6365,56.6685,320092.0
2018-04-30 10:30:00,70.97,71.01,70.94,70.97,259520.0,56.6685,56.7004,56.6445,56.6685,259520.0
2018-04-30 10:40:00,70.98,71.06,70.98,71.05,179068.0,56.6764,56.7403,56.6764,56.7323,179068.0
2018-04-30 10:50:00,71.05,71.1,71.03,71.1,345104.0,56.7323,56.7723,56.7164,56.7723,345104.0
2018-04-30 11:00:00,71.11,71.14,71.07,71.09,406794.0,56.7802,56.8042,56.7483,56.7643,406794.0
2018-04-30 11:10:00,71.09,71.1,71.04,71.06,376765.0,56.7643,56.7723,56.7244,56.7403,376765.0
2018-04-30 11:20:00,71.06,71.09,71.03,71.05,1029019.0,56.7403,56.7643,56.7164,56.7323,1029019.0
2018-04-30 11:30:00,71.05,71.06,70.97,70.98,550767.0,56.7323,56.7403,56.6685,56.6764,550767.0
2018-04-30 11:40:00,70.98,70.98,70.93,70.95,168972.0,56.6764,56.6764,56.6365,56.6525,168972.0
2018-04-30 11:50:00,70.95,70.96,70.93,70.94,358264.0,56.6525,56.6605,56.6365,56.6445,358264.0
2018-04-30 12:00:00,70.94,70.94,70.88,70.9,251574.0,56.6445,56.6445,56.5966,56.6126,251574.0
2018-04-30 12:10:00,70.91,70.91,70.81,70.85,206840.0,56.6205,56.6205,56.5407,56.5726,206840.0
2018-04-30 12:20:00,70.86,70.95,70.86,70.94,103891.0,56.5806,56.6525,56.5806,56.6445,103891.0
2018-04-30 12:30:00,70.95,70.95,70.92,70.95,228316.0,56.6525,56.6525,56.6285,56.6525,228316.0
2018-04-30 12:40:00,70.95,70.96,70.9,70.91,207955.0,56.6525,56.6605,56.6126,56.6205,207955.0
2018-04-30 12:50:00,70.92,70.93,70.87,70.92,223166.0,56.6285,56.6365,56.5886,56.6285,223166.0
2018-04-30 13:00:00,70.92,70.93,70.88,70.9,134839.0,56.6285,56.6365,56.5966,56.6126,134839.0
2018-04-30 13:10:00,70.9,70.94,70.85,70.91,203920.0,56.6126,56.6445,56.5726,56.6205,203920.0
2018-04-30 13:20:00,70.91,70.95,70.91,70.91,86610.0,56.6205,56.6525,56.6205,56.6205,86610.0
2018-04-30 13:30:00,70.91,70.94,70.89,70.94,66901.0,56.6205,56.6445,56.6046,56.6445,66901.0
2018-04-30 13:40:00,70.94,70.96,70.93,70.95,112831.0,56.6445,56.6605,56.6365,56.6525,112831.0
2018-04-30 13:50:00,70.94,70.99,70.93,70.98,936092.0,56.6445,56.6844,56.6365,56.6764,936092.0
2018-04-30 14:00:00,70.98,70.98,70.85,70.86,191995.0,56.6764,56.6764,56.5726,56.5806,191995.0
2018-04-30 14:10:00,70.86,70.9,70.83,70.85,198140.0,56.5806,56.6126,56.5567,56.5726,198140.0
2018-04-30 14:20:00,70.84,70.92,70.84,70.89,371662.0,56.5647,56.6285,56.5647,56.6046,371662.0
2018-04-30 14:30:00,70.88,70.9,70.85,70.86,525527.0,56.5966,56.6126,56.5726,56.5806,525527.0
2018-04-30 14:40:00,70.86,70.88,70.82,70.85,322390.0,56.5806,56.5966,56.5487,56.5726,322390.0
2018-04-30 14:50:00,70.85,70.87,70.8,70.81,171708.0,56.5726,56.5886,56.5327,56.5407,171708.0
2018-04-30 15:00:00,70.81,70.82,70.77,70.8,221810.0,56.5407,56.5487,56.5088,56.5327,221810.0
2018-04-30 15:10:00,70.79,70.84,70.78,70.79,512006.0,56.5247,56.5647,56.5167,56.5247,512006.0
2018-04-30 15:20:00,70.79,70.79,70.7,70.73,956180.0,56.5247,56.5247,56.4529,56.4768,956180.0
2018-04-30 15:30:00,70.72,70.79,70.72,70.78,1307584.0,56.4688,56.5247,56.4688,56.5167,1307584.0
2018-04-30 15:40:00,70.78,70.79,70.73,70.77,834045.0,56.5167,56.5247,56.4768,56.5088,834045.0
2018-04-30 15:50:00,70.76,70.76,70.7,70.72,4545900.0,56.5008,56.5008,56.4529,56.4688,4545900.0
2018-05-01 09:30:00,70.66,70.72,70.47,70.47,930030.0,56.4209,56.4688,56.2692,56.2692,930030.0
2018-05-01 09:40:00,70.47,70.55,70.46,70.54,838239.0,56.2692,56.3331,56.2612,56.3251,838239.0
2018-05-01 09:50:00,70.54,70.55,70.51,70.52,494840.0,56.3251,56.3331,56.3012,56.3091,494840.0
2018-05-01 10:00:00,70.52,70.54,70.44,70.45,732485.0,56.3091,56.3251,56.2453,56.2532,732485.0
2018-05-01 10:10:00,70.45,70.45,70.39,70.42,461047.0,56.2532,56.2532,56.2053,56.2293,461047.0
2018-05-01 10:20:00,70.42,70.45,70.33,70.36,496701.0,56.2293,56.2532,56.1574,56.1814,496701.0
2018-05-01 10:30:00,70.36,70.39,70.31,70.33,472982.0,56.1814,56.2053,56.1415,56.1574,472982.0
2018-05-01 10:40:00,70.33,70.37,70.31,70.31,448751.0,56.1574,56.1894,56.1415,56.1415,448751.0
2018-05-01 10:50:00,70.31,70.31,70.24,70.25,483150.0,56.1415,56.1415,56.0856,56.0935,483150.0
2018-05-01 11:00:00,70.25,70.25,70.17,70.24,405103.0,56.0935,56.0935,56.0297,56.0856,405103.0
2018-05-01 11:10:00,70.23,70.27,70.21,70.26,346341.0,56.0776,56.1095,56.0616,56.1015,346341.0
2018-05-01 11:20:00,70.27,70.3,70.26,70.29,472570.0,56.1095,56.1335,56.1015,56.1255,472570.0
2018-05-01 11:30:00,70.28,70.31,70.26,70.29,169694.0,56.1175,56.1415,56.1015,56.1255,169694.0
2018-05-01 11:40:00,70.3,70.31,70.25,70.26,137360.0,56.1335,56.1415,56.0935,56.1015,137360.0
2018-05-01 11:50:00,70.26,70.3,70.2,70.22,163178.0,56.1015,56.1335,56.0536,56.0696,163178.0
2018-05-01 12:00:00,70.22,70.29,70.2,70.28,317058.0,56.0696,56.1255,56.0536,56.1175,317058.0
2018-05-01 12:10:00,70.28,70.29,70.24,70.25,90039.0,56.1175,56.1255,56.0856,56.0935,90039.0
2018-05-01 12:20:00,70.25,70.32,70.25,70.31,66589.0,56.0935,56.1494,56.0935,56.1415,66589.0
2018-05-01 12:30:00,70.32,70.34,70.3,70.34,220201.0,56.1494,56.1654,56.1335,56.1654,220201.0
2018-05-01 12:40:00,70.34,70.35,70.3,70.31,186741.0,56.1654,56.1734,56.1335,56.1415,186741.0
2018-05-01 12:50:00,70.32,70.35,70.3,70.34,288820.0,56.1494,56.1734,56.1335,56.1654,288820.0
2018-05-01 13:00:00,70.33,70.33,70.24,70.25,359994.0,56.1574,56.1574,56.0856,56.0935,359994.0
2018-05-01 13:10:00,70.25,70.26,70.22,70.24,211070.0,56.0935,56.1015,56.0696,56.0856,211070.0
2018-05-01 13:20:00,70.24,70.24,70.21,70.23,273769.0,56.0856,56.0856,56.0616,56.0776,273769.0
2018-05-01 13:30:00,70.23,70.26,70.22,70.23,405853.0,56.0776,56.1015,56.0696,56.0776,405853.0
2018-05-01 13:40:00,70.23,70.33,70.2,70.32,485539.0,56.0776,56.1574,56.0536,56.1494,485539.0
2018-05-01 13:50:00,70.33,70.35,70.31,70.35,472752.0,56.1574,56.1734,56.1415,56.1734,472752.0
2018-05-01 14:00:00,70.35,70.4,70.34,70.38,191823.0,56.1734,56.2133,56.1654,56.1974,191823.0
2018-05-01 14:10:00,70.38,70.41,70.37,70.41,511280.0,56.1974,56.2213,56.1894,56.2213,511280.0
2018-05-01 14:20:00,70.41,70.46,70.4,70.44,183856.0,56.2213,56.2612,56.2133,56.2453,183856.0
2018-05-01 14:30:00,70.44,70.49,70.43,70.47,215334.0,56.2453,56.2852,56.2373,56.2692,215334.0
2018-05-01 14:40:00,70.47,70.53,70.45,70.51,270744.0,56.2692,56.3171,56.2532,56.3012,270744.0
2018-05-01 14:50:00,70.5,70.52,70.45,70.47,501668.0,56.2932,56.3091,56.2532,56.2692,501668.0
2018-05-01 15:00:00,70.46,70.51,70.44,70.48,308065.0,56.2612,56.3012,56.2453,56.2772,308065.0
2018-05-01 15:10:00,70.47,70.48,70.41,70.41,347700.0,56.2692,56.2772,56.2213,56.2213,347700.0
2018-05-01 15:20:00,70.41,70.44,70.36,70.4,487533.0,56.2213,56.2453,56.1814,56.2133,487533.0
2018-05-01 15:30:00,70.4,70.44,70.38,70.39,474922.0,56.2133,56.2453,56.1974,56.2053,474922.0
2018-05-01 15:40:00,70.39,70.48,70.38,70.47,350498.0,56.2053,56.2772,56.1974,56.2692,350498.0
2018-05-01 15:50:00,70.48,70.54,70.47,70.51,1548496.0,56.2772,56.3251,56.2692,56.3012,1548496.0
2018-05-02 09:30:00,70.85,70.85,70.74,70.75,849156.0,56.5726,56.5726,56.4848,56.4928,849156.0
2018-05-02 09:40:00,70.75,70.79,70.68,70.68,554486.0,56.4928,56.5247,56.4369,56.4369,554486.0
2018-05-02 09:50:00,70.67,70.74,70.65,70.7,453714.0,56.4289,56.4848,56.4129,56.4529,453714.0
2018-05-02 10:00:00,70.7,70.74,70.67,70.73,235740.0,56.4529,56.4848,56.4289,56.4768,235740.0
2018-05-02 10:10:00,70.73,70.76,70.7,70.73,102928.0,56.4768,56.5008,56.4529,56.4768,102928.0
2018-05-02 10:20:00,70.73,70.76,70.69,70.72,235870.0,56.4768,56.5008,56.4449,56.4688,235870.0
2018-05-02 10:30:00,70.71,70.75,70.68,70.69,278232.0,56.4609,56.4928,56.4369,56.4449,278232.0
2018-05-02 10:40:00,70.69,70.72,70.64,70.72,159870.0,56.4449,56.4688,56.405,56.4688,159870.0
2018-05-02 10:50:00,70.71,70.72,70.61,70.64,366977.0,56.4609,56.4688,56.381,56.405,366977.0
2018-05-02 11:00:00,70.64,70.69,70.63,70.68,219924.0,56.405,56.4449,56.397,56.4369,219924.0
2018-05-02 11:10:00,70.69,70.75,70.68,70.71,451683.0,56.4449,56.4928,56.4369,56.4609,451683.0
2018-05-02 11:20:00,70.72,70.77,70.71,70.76,399545.0,56.4688,56.5088,56.4609,56.5008,399545.0
2018-05-02 11:30:00,70.76,70.77,70.68,70.7,434206.0,56.5008,56.5088,56.4369,56.4529,434206.0
2018-05-02 11:40:00,70.7,70.71,70.57,70.58,660471.0,56.4529,56.4609,56.3491,56.357,660471.0
2018-05-02 11:50:00,70.59,70.63,70.57,70.63,120618.0,56.365,56.397,56.3491,56.397,120618.0
2018-05-02 12:00:00,70.63,70.65,70.61,70.63,104956.0,56.397,56.4129,56.381,56.397,104956.0
2018-05-02 12:10:00,70.62,70.65,70.62,70.63,99386.0,56.389,56.4129,56.389,56.397,99386.0
2018-05-02 12:20:00,70.63,70.67,70.62,70.66,537884.0,56.397,56.4289,56.389,56.4209,537884.0
2018-05-02 12:30:00,70.66,70.68,70.64,70.65,117752.0,56.4209,56.4369,56.405,56.4129,117752.0
2018-05-02 12:40:00,70.66,70.7,70.65,70.69,207030.0,56.4209,56.4529,56.4129,56.4449,207030.0
2018-05-02 12:50:00,70.69,70.73,70.67,70.7,153054.0,56.4449,56.4768,56.4289,56.4529,153054.0
2018-05-02 13:00:00,70.7,70.73,70.7,70.71,90454.0,56.4529,56.4768,56.4529,56.4609,90454.0
2018-05-02 13:10:00,70.71,70.73,70.7,70.7,70626.0,56.4609,56.4768,56.4529,56.4529,70626.0
2018-05-02 13:20:00,70.71,70.72,70.69,70.69,214585.0,56.4609,56.4688,56.4449,56.4449,214585.0
2018-05-02 13:30:00,70.69,70.71,70.67,70.69,145196.0,56.4449,56.4609,56.4289,56.4449,145196.0
2018-05-02 13:40:00,70.68,70.71,70.67,70.71,90372.0,56.4369,56.4609,56.4289,56.4609,90372.0
2018-05-02 13:50:00,70.7,70.71,70.63,70.67,182242.0,56.4529,56.4609,56.397,56.4289,182242.0
2018-05-02 14:00:00,70.66,70.9,70.64,70.87,439739.0,56.4209,56.6126,56.405,56.5886,439739.0
2018-05-02 14:10:00,70.88,70.94,70.83,70.84,481178.0,56.5966,56.6445,56.5567,56.5647,481178.0
2018-05-02 14:20:00,70.84,70.88,70.79,70.85,657672.0,56.5647,56.5966,56.5247,56.5726,657672.0
2018-05-02 14:30:00,70.84,70.86,70.76,70.8,343045.0,56.5647,56.5806,56.5008,56.5327,343045.0
2018-05-02 14:40:00,70.79,70.82,70.76,70.77,222814.0,56.5247,56.5487,56.5008,56.5088,222814.0
2018-05-02 14:50:00,70.77,70.78,70.66,70.68,376490.0,56.5088,56.5167,56.4209,56.4369,376490.0
2018-05-02 15:00:00,70.68,70.72,70.61,70.7,239267.0,56.4369,56.4688,56.381,56.4529,239267.0
2018-05-02 15:10:00,70.71,70.71,70.62,70.62,252282.0,56.4609,56.4609,56.389,56.389,252282.0
2018-05-02 15:20:00,70.63,70.63,70.54,70.55,338466.0,56.397,56.397,56.3251,56.3331,338466.0
2018-05-02 15:30:00,70.54,70.56,70.48,70.51,1431027.0,56.3251,56.3411,56.2772,56.3012,1431027.0
2018-05-02 15:40:00,70.51,70.54,70.42,70.43,466791.0,56.3012,56.3251,56.2293,56.2373,466791.0
2018-05-02 15:50:00,70.43,70.51,70.4,70.46,1982779.0,56.2373,56.3012,56.2133,56.2612,1982779.0
2018-05-03 09:30:00,70.58,70.59,70.49,70.51,640141.0,56.357,56.365,56.2852,56.3012,640141.0
2018-05-03 09:40:00,70.51,70.53,70.46,70.52,190451.0,56.3012,56.3171,56.2612,56.3091,190451.0
2018-05-03 09:50:00,70.53,70.56,70.51,70.52,213561.0,56.3171,56.3411,56.3012,56.3091,213561.0
2018-05-03 10:00:00,70.52,70.57,70.44,70.49,360613.0,56.3091,56.3491,56.2453,56.2852,360613.0
2018-05-03 10:10:00,70.5,70.5,70.4,70.41,104941.0,56.2932,56.2932,56.2133,56.2213,104941.0
2018-05-03 10:20:00,70.41,70.42,70.28,70.33,1022406.0,56.2213,56.2293,56.1175,56.1574,1022406.0
2018-05-03 10:30:00,70.33,70.33,70.14,70.17,381290.0,56.1574,56.1574,56.0057,56.0297,381290.0
2018-05-03 10:40:00,70.17,70.2,70.15,70.16,218739.0,56.0297,56.0536,56.0137,56.0217,218739.0
2018-05-03 10:50:00,70.17,70.17,70.04,70.09,581057.0,56.0297,56.0297,55.9259,55.9658,581057.0
2018-05-03 11:00:00,70.09,70.16,70.08,70.14,297150.0,55.9658,56.0217,55.9578,56.0057,297150.0
2018-05-03 11:10:00,70.14,70.24,70.12,70.21,283111.0,56.0057,56.0856,55.9897,56.0616,283111.0
2018-05-03 11:20:00,70.22,70.24,70.17,70.17,272239.0,56.0696,56.0856,56.0297,56.0297,272239.0
2018-05-03 11:30:00,70.18,70.24,70.17,70.2,586426.0,56.0377,56.0856,56.0297,56.0536,586426.0
2018-05-03 11:40:00,70.2,70.31,70.15,70.28,560279.0,56.0536,56.1415,56.0137,56.1175,560279.0
2018-05-03 11:50:00,70.28,70.36,70.26,70.33,176974.0,56.1175,56.1814,56.1015,56.1574,176974.0
2018-05-03 12:00:00,70.33,70.39,70.33,70.37,207597.0,56.1574,56.2053,56.1574,56.1894,207597.0
2018-05-03 12:10:00,70.38,70.39,70.33,70.34,236333.0,56.1974,56.2053,56.1574,56.1654,236333.0
2018-05-03 12:20:00,70.34,70.37,70.32,70.33,252921.0,56.1654,56.1894,56.1494,56.1574,252921.0
2018-05-03 12:30:00,70.34,70.49,70.33,70.48,615532.0,56.1654,56.2852,56.1574,56.2772,615532.0
2018-05-03 12:40:00,70.48,70.56,70.47,70.55,310667.0,56.2772,56.3411,56.2692,56.3331,310667.0
2018-05-03 12:50:00,70.56,70.7,70.53,70.67,589071.0,56.3411,56.4529,56.3171,56.4289,589071.0
2018-05-03 13:00:00,70.67,70.69,70.54,70.55,588172.0,56.4289,56.4449,56.3251,56.3331,588172.0
2018-05-03 13:10:00,70.54,70.63,70.53,70.59,296449.0,56.3251,56.397,56.3171,56.365,296449.0
2018-05-03 13:20:00,70.59,70.61,70.51,70.54,192003.0,56.365,56.381,56.3012,56.3251,192003.0
2018-05-03 13:30:00,70.56,70.72,70.56,70.71,319448.0,56.3411,56.4688,56.3411,56.4609,319448.0
2018-05-03 13:40:00,70.72,70.72,70.61,70.63,345645.0,56.4688,56.4688,56.381,56.397,345645.0
2018-05-03 13:50:00,70.64,70.68,70.6,70.61,200561.0,56.405,56.4369,56.373,56.381,200561.0
2018-05-03 14:00:00,70.61,70.68,70.57,70.67,198260.0,56.381,56.4369,56.3491,56.4289,198260.0
2018-05-03 14:10:00,70.67,70.69,70.62,70.63,300437.0,56.4289,56.4449,56.389,56.397,300437.0
2018-05-03 14:20:00,70.63,70.67,70.6,70.67,140990.0,56.397,56.4289,56.373,56.4289,140990.0
2018-05-03 14:30:00,70.66,70.77,70.66,70.77,292594.0,56.4209,56.5088,56.4209,56.5088,292594.0
2018-05-03 14:40:00,70.76,70.77,70.65,70.65,449489.0,56.5008,56.5088,56.4129,56.4129,449489.0
2018-05-03 14:50:00,70.65,70.66,70.59,70.61,355058.0,56.4129,56.4209,56.365,56.381,355058.0
2018-05-03 15:00:00,70.62,70.67,70.61,70.62,239194.0,56.389,56.4289,56.381,56.389,239194.0
2018-05-03 15:10:00,70.62,70.69,70.6,70.66,215248.0,56.389,56.4449,56.373,56.4209,215248.0
2018-05-03 15:20:00,70.66,70.68,70.62,70.67,224037.0,56.4209,56.4369,56.389,56.4289,224037.0
2018-05-03 15:30:00,70.67,70.71,70.63,70.64,160081.0,56.4289,56.4609,56.397,56.405,160081.0
2018-05-03 15:40:00,70.64,70.65,70.61,70.62,265861.0,56.405,56.4129,56.381,56.389,265861.0
2018-05-03 15:50:00,70.63,70.69,70.61,70.67,1877033.0,56.397,56.4449,56.381,56.4289,1877033.0
2018-05-04 09:30:00,70.16,70.33,70.13,70.31,1535839.0,56.0217,56.1574,55.9977,56.1415,1535839.0
2018-05-04 09:40:00,70.31,70.39,70.24,70.37,1089907.0,56.1415,56.2053,56.0856,56.1894,1089907.0
2018-05-04 09:50:00,70.37,70.41,70.34,70.4,359039.0,56.1894,56.2213,56.1654,56.2133,359039.0
2018-05-04 10:00:00,70.4,70.49,70.36,70.49,515505.0,56.2133,56.2852,56.1814,56.2852,515505.0
2018-05-04 10:10:00,70.49,70.52,70.47,70.48,246744.0,56.2852,56.3091,56.2692,56.2772,246744.0
2018-05-04 10:20:00,70.49,70.59,70.49,70.58,367025.0,56.2852,56.365,56.2852,56.357,367025.0
2018-05-04 10:30:00,70.58,70.65,70.58,70.64,164969.0,56.357,56.4129,56.357,56.405,164969.0
2018-05-04 10:40:00,70.65,70.67,70.62,70.63,244237.0,56.4129,56.4289,56.389,56.397,244237.0
2018-05-04 10:50:00,70.63,70.66,70.57,70.57,456807.0,56.397,56.4209,56.3491,56.3491,456807.0
2018-05-04 11:00:00,70.58,70.6,70.54,70.57,415928.0,56.357,56.373,56.3251,56.3491,415928.0
2018-05-04 11:10:00,70.57,70.62,70.57,70.6,284863.0,56.3491,56.389,56.3491,56.373,284863.0
2018-05-04 11:20:00,70.6,70.69,70.59,70.66,263776.0,56.373,56.4449,56.365,56.4209,263776.0
2018-05-04 11:30:00,70.66,70.75,70.65,70.72,461151.0,56.4209,56.4928,56.4129,56.4688,461151.0
2018-05-04 11:40:00,70.72,70.74,70.67,70.67,97780.0,56.4688,56.4848,56.4289,56.4289,97780.0
2018-05-04 11:50:00,70.67,70.74,70.67,70.74,58521.0,56.4289,56.4848,56.4289,56.4848,58521.0
2018-05-04 12:00:00,70.73,70.76,70.72,70.73,133184.0,56.4768,56.5008,56.4688,56.4768,133184.0
2018-05-04 12:10:00,70.73,70.78,70.73,70.78,50655.0,56.4768,56.5167,56.4768,56.5167,50655.0
2018-05-04 12:20:00,70.77,70.81,70.76,70.78,140483.0,56.5088,56.5407,56.5008,56.5167,140483.0
2018-05-04 12:30:00,70.78,70.82,70.78,70.81,176865.0,56.5167,56.5487,56.5167,56.5407,176865.0
2018-05-04 12:40:00,70.81,70.83,70.79,70.82,174709.0,56.5407,56.5567,56.5247,56.5487,174709.0
2018-05-04 12:50:00,70.83,70.87,70.81,70.86,89481.0,56.5567,56.5886,56.5407,56.5806,89481.0
2018-05-04 13:00:00,70.85,70.88,70.82,70.87,76188.0,56.5726,56.5966,56.5487,56.5886,76188.0
2018-05-04 13:10:00,70.87,70.88,70.84,70.84,190229.0,56.5886,56.5966,56.5647,56.5647,190229.0
2018-05-04 13:20:00,70.85,70.89,70.84,70.87,240275.0,56.5726,56.6046,56.5647,56.5886,240275.0
2018-05-04 13:30:00,70.86,70.88,70.84,70.87,143021.0,56.5806,56.5966,56.5647,56.5886,143021.0
2018-05-04 13:40:00,70.86,70.87,70.85,70.87,176155.0,56.5806,56.5886,56.5726,56.5886,176155.0
2018-05-04 13:50:00,70.87,70.93,70.86,70.92,150249.0,56.5886,56.6365,56.5806,56.6285,150249.0
2018-05-04 14:00:00,70.92,70.94,70.89,70.92,242017.0,56.6285,56.6445,56.6046,56.6285,242017.0
2018-05-04 14:10:00,70.93,70.95,70.9,70.92,133955.0,56.6365,56.6525,56.6126,56.6285,133955.0
2018-05-04 14:20:00,70.92,70.99,70.92,70.98,204860.0,56.6285,56.6844,56.6285,56.6764,204860.0
2018-05-04 14:30:00,70.98,70.99,70.93,70.94,113114.0,56.6764,56.6844,56.6365,56.6445,113114.0
2018-05-04 14:40:00,70.95,71.0,70.95,70.98,259654.0,56.6525,56.6924,56.6525,56.6764,259654.0
2018-05-04 14:50:00,70.97,70.99,70.94,70.94,143604.0,56.6685,56.6844,56.6445,56.6445,143604.0
2018-05-04 15:00:00,70.94,70.97,70.9,70.92,617643.0,56.6445,56.6685,56.6126,56.6285,617643.0
2018-05-04 15:10:00,70.91,70.93,70.89,70.92,217608.0,56.6205,56.6365,56.6046,56.6285,217608.0
2018-05-04 15:20:00,70.91,70.94,70.89,70.94,110055.0,56.6205,56.6445,56.6046,56.6445,110055.0
2018-05-04 15:30:00,70.94,70.95,70.88,70.89,789268.0,56.6445,56.6525,56.5966,56.6046,789268.0
2018-05-04 15:40:00,70.88,70.9,70.87,70.88,316198.0,56.5966,56.6126,56.5886,56.5966,316198.0
2018-05-04 15:50:00,70.89,70.94,70.83,70.94,1614245.0,56.6046,56.6445,56.5567,56.6445,1614245.0
2018-05-07 09:30:00,70.89,70.92,70.87,70.9,656477.0,56.6046,56.6285,56.5886,56.6126,656477.0
2018-05-07 09:40:00,70.9,70.98,70.89,70.95,366789.0,56.6126,56.6764,56.6046,56.6525,366789.0
2018-05-07 09:50:00,70.96,71.0,70.94,70.99,333985.0,56.6605,56.6924,56.6445,56.6844,333985.0
2018-05-07 10:00:00,70.99,71.02,70.97,71.01,297524.0,56.6844,56.7084,56.6685,56.7004,297524.0
2018-05-07 10:10:00,71.02,71.03,70.97,70.98,277348.0,56.7084,56.7164,56.6685,56.6764,277348.0
2018-05-07 10:20:00,70.97,71.01,70.96,71.01,180791.0,56.6685,56.7004,56.6605,56.7004,180791.0
2018-05-07 10:30:00,71.01,71.01,70.91,70.92,213855.0,56.7004,56.7004,56.6205,56.6285,213855.0
2018-05-07 10:40:00,70.92,71.04,70.9,71.03,343969.0,56.6285,56.7244,56.6126,56.7164,343969.0
2018-05-07 10:50:00,71.03,71.06,71.02,71.04,136945.0,56.7164,56.7403,56.7084,56.7244,136945.0
2018-05-07 11:00:00,71.04,71.08,71.02,71.08,139880.0,56.7244,56.7563,56.7084,56.7563,139880.0
2018-05-07 11:10:00,71.08,71.12,71.07,71.09,178566.0,56.7563,56.7882,56.7483,56.7643,178566.0
2018-05-07 11:20:00,71.09,71.11,71.04,71.06,244629.0,56.7643,56.7802,56.7244,56.7403,244629.0
2018-05-07 11:30:00,71.07,71.11,71.03,71.05,295506.0,56.7483,56.7802,56.7164,56.7323,295506.0
2018-05-07 11:40:00,71.05,71.05,71.02,71.03,193335.0,56.7323,56.7323,56.7084,56.7164,193335.0
2018-05-07 11:50:00,71.03,71.08,71.03,71.07,170437.0,56.7164,56.7563,56.7164,56.7483,170437.0
2018-05-07 12:00:00,71.08,71.1,71.07,71.09,72518.0,56.7563,56.7723,56.7483,56.7643,72518.0
2018-05-07 12:10:00,71.09,71.1,71.08,71.09,62396.0,56.7643,56.7723,56.7563,56.7643,62396.0
2018-05-07 12:20:00,71.09,71.12,71.07,71.11,106838.0,56.7643,56.7882,56.7483,56.7802,106838.0
2018-05-07 12:30:00,71.11,71.11,71.08,71.11,85176.0,56.7802,56.7802,56.7563,56.7802,85176.0
2018-05-07 12:40:00,71.11,71.11,71.05,71.06,66200.0,56.7802,56.7802,56.7323,56.7403,66200.0
2018-05-07 12:50:00,71.06,71.09,71.05,71.06,45162.0,56.7403,56.7643,56.7323,56.7403,45162.0
2018-05-07 13:00:00,71.06,71.08,70.99,71.01,115219.0,56.7403,56.7563,56.6844,56.7004,115219.0
2018-05-07 13:10:00,71.02,71.02,70.99,71.0,37448.0,56.7084,56.7084,56.6844,56.6924,37448.0
2018-05-07 13:20:00,71.0,71.03,70.99,71.03,52111.0,56.6924,56.7164,56.6844,56.7164,52111.0
2018-05-07 13:30:00,71.02,71.03,71.0,71.01,100893.0,56.7084,56.7164,56.6924,56.7004,100893.0
2018-05-07 13:40:00,71.01,71.03,70.99,71.01,22835.0,56.7004,56.7164,56.6844,56.7004,22835.0
2018-05-07 13:50:00,71.01,71.02,70.99,71.02,74971.0,56.7004,56.7084,56.6844,56.7084,74971.0
2018-05-07 14:00:00,71.02,71.03,71.0,71.01,75300.0,56.7084,56.7164,56.6924,56.7004,75300.0
2018-05-07 14:10:00,71.01,71.01,70.99,71.0,116866.0,56.7004,56.7004,56.6844,56.6924,116866.0
2018-05-07 14:20:00,71.0,71.02,70.99,71.01,87516.0,56.6924,56.7084,56.6844,56.7004,87516.0
2018-05-07 14:30:00,71.01,71.02,70.98,70.98,121905.0,56.7004,56.7084,56.6764,56.6764,121905.0
2018-05-07 14:40:00,70.99,71.0,70.92,70.93,164086.0,56.6844,56.6924,56.6285,56.6365,164086.0
2018-05-07 14:50:00,70.93,70.94,70.9,70.91,118526.0,56.6365,56.6445,56.6126,56.6205,118526.0
2018-05-07 15:00:00,70.91,70.93,70.88,70.9,395015.0,56.6205,56.6365,56.5966,56.6126,395015.0
2018-05-07 15:10:00,70.9,70.92,70.83,70.84,239653.0,56.6126,56.6285,56.5567,56.5647,239653.0
2018-05-07 15:20:00,70.84,70.85,70.81,70.84,128085.0,56.5647,56.5726,56.5407,56.5647,128085.0
2018-05-07 15:30:00,70.85,70.9,70.83,70.88,206002.0,56.5726,56.6126,56.5567,56.5966,206002.0
2018-05-07 15:40:00,70.88,70.93,70.87,70.93,210765.0,56.5966,56.6365,56.5886,56.6365,210765.0
2018-05-07 15:50:00,70.93,70.96,70.88,70.95,885107.0,56.6365,56.6605,56.5966,56.6525,885107.0
2018-05-08 09:30:00,70.69,70.72,70.63,70.67,459252.0,56.4449,56.4688,56.397,56.4289,459252.0
2018-05-08 09:40:00,70.67,70.67,70.59,70.59,158337.0,56.4289,56.4289,56.365,56.365,158337.0
2018-05-08 09:50:00,70.59,70.64,70.56,70.64,153971.0,56.365,56.405,56.3411,56.405,153971.0
2018-05-08 10:00:00,70.64,70.69,70.62,70.67,230726.0,56.405,56.4449,56.389,56.4289,230726.0
2018-05-08 10:10:00,70.67,70.69,70.64,70.65,230928.0,56.4289,56.4449,56.405,56.4129,230928.0
2018-05-08 10:20:00,70.65,70.67,70.6,70.62,331085.0,56.4129,56.4289,56.373,56.389,331085.0
2018-05-08 10:30:00,70.62,70.74,70.62,70.72,124007.0,56.389,56.4848,56.389,56.4688,124007.0
2018-05-08 10:40:00,70.72,70.76,70.69,70.74,282718.0,56.4688,56.5008,56.4449,56.4848,282718.0
2018-05-08 10:50:00,70.75,70.78,70.72,70.72,130154.0,56.4928,56.5167,56.4688,56.4688,130154.0
2018-05-08 11:00:00,70.72,70.76,70.65,70.66,301879.0,56.4688,56.5008,56.4129,56.4209,301879.0
2018-05-08 11:10:00,70.65,70.8,70.63,70.76,602202.0,56.4129,56.5327,56.397,56.5008,602202.0
2018-05-08 11:20:00,70.76,70.82,70.72,70.77,373673.0,56.5008,56.5487,56.4688,56.5088,373673.0
2018-05-08 11:30:00,70.77,70.81,70.72,70.77,699036.0,56.5088,56.5407,56.4688,56.5088,699036.0
2018-05-08 11:40:00,70.77,70.81,70.75,70.8,207945.0,56.5088,56.5407,56.4928,56.5327,207945.0
2018-05-08 11:50:00,70.8,70.84,70.77,70.77,173121.0,56.5327,56.5647,56.5088,56.5088,173121.0
2018-05-08 12:00:00,70.77,70.82,70.77,70.82,123544.0,56.5088,56.5487,56.5088,56.5487,123544.0
2018-05-08 12:10:00,70.81,70.85,70.78,70.83,201786.0,56.5407,56.5726,56.5167,56.5567,201786.0
2018-05-08 12:20:00,70.84,70.85,70.8,70.82,100572.0,56.5647,56.5726,56.5327,56.5487,100572.0
2018-05-08 12:30:00,70.82,70.84,70.8,70.84,97421.0,56.5487,56.5647,56.5327,56.5647,97421.0
2018-05-08 12:40:00,70.83,70.85,70.78,70.78,144545.0,56.5567,56.5726,56.5167,56.5167,144545.0
2018-05-08 12:50:00,70.78,70.81,70.74,70.77,514384.0,56.5167,56.5407,56.4848,56.5088,514384.0
2018-05-08 13:00:00,70.76,70.8,70.75,70.77,191677.0,56.5008,56.5327,56.4928,56.5088,191677.0
2018-05-08 13:10:00,70.78,70.8,70.75,70.77,184174.0,56.5167,56.5327,56.4928,56.5088,184174.0
2018-05-08 13:20:00,70.78,70.83,70.76,70.83,378367.0,56.5167,56.5567,56.5008,56.5567,378367.0
2018-05-08 13:30:00,70.84,70.85,70.8,70.82,75762.0,56.5647,56.5726,56.5327,56.5487,75762.0
2018-05-08 13:40:00,70.81,70.86,70.81,70.83,100652.0,56.5407,56.5806,56.5407,56.5567,100652.0
2018-05-08 13:50:00,70.83,70.85,70.74,70.75,147943.0,56.5567,56.5726,56.4848,56.4928,147943.0
2018-05-08 14:00:00,70.75,70.8,70.75,70.77,162115.0,56.4928,56.5327,56.4928,56.5088,162115.0
2018-05-08 14:10:00,70.77,70.87,70.74,70.84,317530.0,56.5088,56.5886,56.4848,56.5647,317530.0
2018-05-08 14:20:00,70.83,70.88,70.77,70.8,490016.0,56.5567,56.5966,56.5088,56.5327,490016.0
2018-05-08 14:30:00,70.8,70.87,70.76,70.77,200628.0,56.5327,56.5886,56.5008,56.5088,200628.0
2018-05-08 14:40:00,70.77,70.78,70.71,70.76,279499.0,56.5088,56.5167,56.4609,56.5008,279499.0
2018-05-08 14:50:00,70.76,70.81,70.74,70.75,227180.0,56.5008,56.5407,56.4848,56.4928,227180.0
2018-05-08 15:00:00,70.75,70.83,70.73,70.83,161864.0,56.4928,56.5567,56.4768,56.5567,161864.0
2018-05-08 15:10:00,70.82,70.87,70.79,70.85,285214.0,56.5487,56.5886,56.5247,56.5726,285214.0
2018-05-08 15:20:00,70.86,70.88,70.85,70.86,128871.0,56.5806,56.5966,56.5726,56.5806,128871.0
2018-05-08 15:30:00,70.87,70.89,70.85,70.89,169451.0,56.5886,56.6046,56.5726,56.6046,169451.0
2018-05-08 15:40:00,70.89,70.9,70.85,70.87,252440.0,56.6046,56.6126,56.5726,56.5886,252440.0
2018-05-08 15:50:00,70.87,70.95,70.86,70.95,865602.0,56.5886,56.6525,56.5806,56.6525,865602.0
2018-05-09 09:30:00,70.85,70.93,70.79,70.88,493918.0,56.5726,56.6365,56.5247,56.5966,493918.0
2018-05-09 09:40:00,70.88,70.95,70.87,70.92,270320.0,56.5966,56.6525,56.5886,56.6285,270320.0
2018-05-09 09:50:00,70.92,70.96,70.9,70.92,273309.0,56.6285,56.6605,56.6126,56.6285,273309.0
2018-05-09 10:00:00,70.92,70.96,70.89,70.94,256104.0,56.6285,56.6605,56.6046,56.6445,256104.0
2018-05-09 10:10:00,70.94,70.99,70.92,70.97,137606.0,56.6445,56.6844,56.6285,56.6685,137606.0
2018-05-09 10:20:00,70.97,71.0,70.92,70.92,156115.0,56.6685,56.6924,56.6285,56.6285,156115.0
2018-05-09 10:30:00,70.92,70.97,70.9,70.95,261280.0,56.6285,56.6685,56.6126,56.6525,261280.0
2018-05-09 10:40:00,70.96,71.02,70.95,70.98,148542.0,56.6605,56.7084,56.6525,56.6764,148542.0
2018-05-09 10:50:00,70.98,70.99,70.87,70.89,408582.0,56.6764,56.6844,56.5886,56.6046,408582.0
2018-05-09 11:00:00,70.89,70.92,70.87,70.91,187074.0,56.6046,56.6285,56.5886,56.6205,187074.0
2018-05-09 11:10:00,70.91,70.93,70.89,70.91,292991.0,56.6205,56.6365,56.6046,56.6205,292991.0
2018-05-09 11:20:00,70.92,70.98,70.91,70.96,451450.0,56.6285,56.6764,56.6205,56.6605,451450.0
2018-05-09 11:30:00,70.96,71.01,70.94,71.0,365211.0,56.6605,56.7004,56.6445,56.6924,365211.0
2018-05-09 11:40:00,71.0,71.01,70.94,70.97,239773.0,56.6924,56.7004,56.6445,56.6685,239773.0
2018-05-09 11:50:00,70.97,71.04,70.95,71.02,146415.0,56.6685,56.7244,56.6525,56.7084,146415.0
2018-05-09 12:00:00,71.03,71.07,71.02,71.05,87207.0,56.7164,56.7483,56.7084,56.7323,87207.0
2018-05-09 12:10:00,71.05,71.08,71.03,71.08,80380.0,56.7323,56.7563,56.7164,56.7563,80380.0
2018-05-09 12:20:00,71.08,71.15,71.07,71.14,204378.0,56.7563,56.8122,56.7483,56.8042,204378.0
2018-05-09 12:30:00,71.14,71.15,71.03,71.04,135696.0,56.8042,56.8122,56.7164,56.7244,135696.0
2018-05-09 12:40:00,71.04,71.15,71.03,71.15,211435.0,56.7244,56.8122,56.7164,56.8122,211435.0
2018-05-09 12:50:00,71.15,71.17,71.12,71.13,161416.0,56.8122,56.8282,56.7882,56.7962,161416.0
2018-05-09 13:00:00,71.14,71.16,71.12,71.16,111009.0,56.8042,56.8202,56.7882,56.8202,111009.0
2018-05-09 13:10:00,71.15,71.16,71.11,71.13,263624.0,56.8122,56.8202,56.7802,56.7962,263624.0
2018-05-09 13:20:00,71.13,71.17,71.13,71.17,283518.0,56.7962,56.8282,56.7962,56.8282,283518.0
2018-05-09 13:30:00,71.17,71.18,71.15,71.18,120817.0,56.8282,56.8361,56.8122,56.8361,120817.0
2018-05-09 13:40:00,71.17,71.19,71.16,71.18,112280.0,56.8282,56.8441,56.8202,56.8361,112280.0
2018-05-09 13:50:00,71.18,71.2,71.16,71.17,121383.0,56.8361,56.8521,56.8202,56.8282,121383.0
2018-05-09 14:00:00,71.17,71.17,71.13,71.17,230548.0,56.8282,56.8282,56.7962,56.8282,230548.0
2018-05-09 14:10:00,71.17,71.2,71.16,71.16,91199.0,56.8282,56.8521,56.8202,56.8202,91199.0
2018-05-09 14:20:00,71.16,71.16,71.11,71.14,124779.0,56.8202,56.8202,56.7802,56.8042,124779.0
2018-05-09 14:30:00,71.13,71.15,71.12,71.12,105966.0,56.7962,56.8122,56.7882,56.7882,105966.0
2018-05-09 14:40:00,71.13,71.16,71.12,71.15,158965.0,56.7962,56.8202,56.7882,56.8122,158965.0
2018-05-09 14:50:00,71.15,71.17,71.13,71.14,137590.0,56.8122,56.8282,56.7962,56.8042,137590.0
2018-05-09 15:00:00,71.14,71.15,71.11,71.14,187624.0,56.8042,56.8122,56.7802,56.8042,187624.0
2018-05-09 15:10:00,71.14,71.15,71.09,71.11,182761.0,56.8042,56.8122,56.7643,56.7802,182761.0
2018-05-09 15:20:00,71.12,71.13,71.1,71.12,300589.0,56.7882,56.7962,56.7723,56.7882,300589.0
2018-05-09 15:30:00,71.12,71.14,71.09,71.12,409407.0,56.7882,56.8042,56.7643,56.7882,409407.0
2018-05-09 15:40:00,71.12,71.12,71.08,71.1,432585.0,56.7882,56.7882,56.7563,56.7723,432585.0
2018-05-09 15:50:00,71.1,71.15,71.09,71.14,2360027.0,56.7723,56.8122,56.7643,56.8042,2360027.0
2018-05-10 09:30:00,71.34,71.4,71.3,71.37,798812.0,56.9639,57.0118,56.932,56.9879,798812.0
2018-05-10 09:40:00,71.38,71.42,71.32,71.33,284664.0,56.9958,57.0278,56.9479,56.9559,284664.0
2018-05-10 09:50:00,71.33,71.37,71.28,71.31,308304.0,56.9559,56.9879,56.916,56.9399,308304.0
2018-05-10 10:00:00,71.31,71.31,71.24,71.26,238143.0,56.9399,56.9399,56.884,56.9,238143.0
2018-05-10 10:10:00,71.26,71.28,71.21,71.23,214468.0,56.9,56.916,56.8601,56.8761,214468.0
2018-05-10 10:20:00,71.23,71.26,71.21,71.24,418445.0,56.8761,56.9,56.8601,56.884,418445.0
2018-05-10 10:30:00,71.23,71.31,71.23,71.27,525137.0,56.8761,56.9399,56.8761,56.908,525137.0
2018-05-10 10:40:00,71.27,71.28,71.22,71.25,206419.0,56.908,56.916,56.8681,56.892,206419.0
2018-05-10 10:50:00,71.24,71.26,71.21,71.22,453549.0,56.884,56.9,56.8601,56.8681,453549.0
2018-05-10 11:00:00,71.23,71.33,71.22,71.32,619813.0,56.8761,56.9559,56.8681,56.9479,619813.0
2018-05-10 11:10:00,71.33,71.36,71.31,71.34,799340.0,56.9559,56.9799,56.9399,56.9639,799340.0
2018-05-10 11:20:00,71.34,71.43,71.33,71.42,848136.0,56.9639,57.0358,56.9559,57.0278,848136.0
2018-05-10 11:30:00,71.42,71.46,71.41,71.44,414313.0,57.0278,57.0597,57.0198,57.0437,414313.0
2018-05-10 11:40:00,71.44,71.46,71.42,71.45,126237.0,57.0437,57.0597,57.0278,57.0517,126237.0
2018-05-10 11:50:00,71.45,71.45,71.41,71.43,315313.0,57.0517,57.0517,57.0198,57.0358,315313.0
2018-05-10 12:00:00,71.42,71.47,71.41,71.47,151132.0,57.0278,57.0677,57.0198,57.0677,151132.0
2018-05-10 12:10:00,71.47,71.5,71.45,71.48,179216.0,57.0677,57.0917,57.0517,57.0757,179216.0
2018-05-10 12:20:00,71.48,71.54,71.48,71.53,145380.0,57.0757,57.1236,57.0757,57.1156,145380.0
2018-05-10 12:30:00,71.53,71.55,71.51,71.55,135399.0,57.1156,57.1316,57.0996,57.1316,135399.0
2018-05-10 12:40:00,71.55,71.55,71.49,71.5,387923.0,57.1316,57.1316,57.0837,57.0917,387923.0
2018-05-10 12:50:00,71.51,71.53,71.48,71.51,439500.0,57.0996,57.1156,57.0757,57.0996,439500.0
2018-05-10 13:00:00,71.51,71.53,71.5,71.53,160504.0,57.0996,57.1156,57.0917,57.1156,160504.0
2018-05-10 13:10:00,71.53,71.56,71.51,71.55,188737.0,57.1156,57.1396,57.0996,57.1316,188737.0
2018-05-10 13:20:00,71.54,71.58,71.53,71.54,579692.0,57.1236,57.1555,57.1156,57.1236,579692.0
2018-05-10 13:30:00,71.54,71.54,71.5,71.51,368564.0,57.1236,57.1236,57.0917,57.0996,368564.0
2018-05-10 13:40:00,71.51,71.51,71.46,71.48,258978.0,57.0996,57.0996,57.0597,57.0757,258978.0
2018-05-10 13:50:00,71.47,71.51,71.46,71.51,159443.0,57.0677,57.0996,57.0597,57.0996,159443.0
2018-05-10 14:00:00,71.51,71.51,71.46,71.51,361543.0,57.0996,57.0996,57.0597,57.0996,361543.0
2018-05-10 14:10:00,71.51,71.53,71.49,71.51,180404.0,57.0996,57.1156,57.0837,57.0996,180404.0
2018-05-10 14:20:00,71.51,71.52,71.49,71.52,287704.0,57.0996,57.1076,57.0837,57.1076,287704.0
2018-05-10 14:30:00,71.51,71.53,71.47,71.48,206802.0,57.0996,57.1156,57.0677,57.0757,206802.0
2018-05-10 14:40:00,71.48,71.53,71.46,71.53,228373.0,57.0757,57.1156,57.0597,57.1156,228373.0
2018-05-10 14:50:00,71.52,71.55,71.51,71.53,146439.0,57.1076,57.1316,57.0996,57.1156,146439.0
2018-05-10 15:00:00,71.53,71.55,71.48,71.49,306636.0,57.1156,57.1316,57.0757,57.0837,306636.0
2018-05-10 15:10:00,71.48,71.51,71.46,71.48,403916.0,57.0757,57.0996,57.0597,57.0757,403916.0
2018-05-10 15:20:00,71.48,71.51,71.47,71.51,213584.0,57.0757,57.0996,57.0677,57.0996,213584.0
2018-05-10 15:30:00,71.51,71.51,71.48,71.5,350237.0,57.0996,57.0996,57.0757,57.0917,350237.0
2018-05-10 15:40:00,71.5,71.52,71.49,71.51,982914.0,57.0917,57.1076,57.0837,57.0996,982914.0
2018-05-10 15:50:00,71.51,71.58,71.51,71.57,1719857.0,57.0996,57.1555,57.0996,57.1475,1719857.0
2018-05-11 09:30:00,71.8,71.88,71.79,71.86,488034.0,57.3312,57.3951,57.3232,57.3791,488034.0
2018-05-11 09:40:00,71.85,71.86,71.78,71.79,254206.0,57.3711,57.3791,57.3152,57.3232,254206.0
2018-05-11 09:50:00,71.79,71.9,71.79,71.9,349567.0,57.3232,57.411,57.3232,57.411,349567.0
2018-05-11 10:00:00,71.89,71.91,71.83,71.86,323418.0,57.4031,57.419,57.3552,57.3791,323418.0
2018-05-11 10:10:00,71.86,71.88,71.8,71.81,270601.0,57.3791,57.3951,57.3312,57.3392,270601.0
2018-05-11 10:20:00,71.8,71.86,71.8,71.82,246151.0,57.3312,57.3791,57.3312,57.3472,246151.0
2018-05-11 10:30:00,71.82,71.84,71.79,71.82,185190.0,57.3472,57.3631,57.3232,57.3472,185190.0
2018-05-11 10:40:00,71.82,71.85,71.8,71.81,181175.0,57.3472,57.3711,57.3312,57.3392,181175.0
2018-05-11 10:50:00,71.81,71.84,71.8,71.84,173710.0,57.3392,57.3631,57.3312,57.3631,173710.0
2018-05-11 11:00:00,71.84,71.88,71.8,71.81,139083.0,57.3631,57.3951,57.3312,57.3392,139083.0
2018-05-11 11:10:00,71.81,71.82,71.78,71.78,249969.0,57.3392,57.3472,57.3152,57.3152,249969.0
2018-05-11 11:20:00,71.78,71.81,71.76,71.76,447113.0,57.3152,57.3392,57.2993,57.2993,447113.0
2018-05-11 11:30:00,71.77,71.81,71.75,71.76,292547.0,57.3072,57.3392,57.2913,57.2993,292547.0
2018-05-11 11:40:00,71.76,71.79,71.75,71.78,492297.0,57.2993,57.3232,57.2913,57.3152,492297.0
2018-05-11 11:50:00,71.78,71.83,71.78,71.83,548178.0,57.3152,57.3552,57.3152,57.3552,548178.0
2018-05-11 12:00:00,71.83,71.84,71.8,71.81,713551.0,57.3552,57.3631,57.3312,57.3392,713551.0
2018-05-11 12:10:00,71.81,71.82,71.77,71.79,245130.0,57.3392,57.3472,57.3072,57.3232,245130.0
2018-05-11 12:20:00,71.79,71.79,71.73,71.75,638069.0,57.3232,57.3232,57.2753,57.2913,638069.0
2018-05-11 12:30:00,71.75,71.77,71.73,71.75,314200.0,57.2913,57.3072,57.2753,57.2913,314200.0
2018-05-11 12:40:00,71.75,71.77,71.74,71.76,395433.0,57.2913,57.3072,57.2833,57.2993,395433.0
2018-05-11 12:50:00,71.76,71.79,71.74,71.78,425108.0,57.2993,57.3232,57.2833,57.3152,425108.0
2018-05-11 13:00:00,71.78,71.79,71.75,71.77,368370.0,57.3152,57.3232,57.2913,57.3072,368370.0
2018-05-11 13:10:00,71.77,71.77,71.71,71.72,202523.0,57.3072,57.3072,57.2593,57.2673,202523.0
2018-05-11 13:20:00,71.73,71.76,71.72,71.75,87883.0,57.2753,57.2993,57.2673,57.2913,87883.0
2018-05-11 13:30:00,71.74,71.77,71.72,71.72,92311.0,57.2833,57.3072,57.2673,57.2673,92311.0
2018-05-11 13:40:00,71.73,71.74,71.7,71.74,248019.0,57.2753,57.2833,57.2514,57.2833,248019.0
2018-05-11 13:50:00,71.74,71.78,71.73,71.77,173853.0,57.2833,57.3152,57.2753,57.3072,173853.0
2018-05-11 14:00:00,71.76,71.77,71.71,71.71,187236.0,57.2993,57.3072,57.2593,57.2593,187236.0
2018-05-11 14:10:00,71.71,71.73,71.68,71.73,782344.0,57.2593,57.2753,57.2354,57.2753,782344.0
2018-05-11 14:20:00,71.72,71.74,71.7,71.7,424641.0,57.2673,57.2833,57.2514,57.2514,424641.0
2018-05-11 14:30:00,71.7,71.74,71.69,71.73,211835.0,57.2514,57.2833,57.2434,57.2753,211835.0
2018-05-11 14:40:00,71.73,71.74,71.7,71.74,219707.0,57.2753,57.2833,57.2514,57.2833,219707.0
2018-05-11 14:50:00,71.73,71.78,71.71,71.77,245377.0,57.2753,57.3152,57.2593,57.3072,245377.0
2018-05-11 15:00:00,71.76,71.79,71.75,71.77,202571.0,57.2993,57.3232,57.2913,57.3072,202571.0
2018-05-11 15:10:00,71.77,71.77,71.75,71.76,197886.0,57.3072,57.3072,57.2913,57.2993,197886.0
2018-05-11 15:20:00,71.76,71.78,71.75,71.78,92063.0,57.2993,57.3152,57.2913,57.3152,92063.0
2018-05-11 15:30:00,71.77,71.79,71.75,71.79,205592.0,57.3072,57.3232,57.2913,57.3232,205592.0
2018-05-11 15:40:00,71.79,71.8,71.76,71.77,348343.0,57.3232,57.3312,57.2993,57.3072,348343.0
2018-05-11 15:50:00,71.78,71.79,71.75,71.77,1285650.0,57.3152,57.3232,57.2913,57.3072,1285650.0
2018-05-14 09:30:00,72.03,72.07,71.98,71.99,378178.0,57.5149,57.5468,57.4749,57.4829,378178.0
2018-05-14 09:40:00,72.0,72.07,71.99,72.06,424162.0,57.4909,57.5468,57.4829,57.5388,424162.0
2018-05-14 09:50:00,72.06,72.09,72.03,72.06,368724.0,57.5388,57.5628,57.5149,57.5388,368724.0
2018-05-14 10:00:00,72.06,72.07,72.0,72.01,203337.0,57.5388,57.5468,57.4909,57.4989,203337.0
2018-05-14 10:10:00,72.01,72.07,72.0,72.01,298474.0,57.4989,57.5468,57.4909,57.4989,298474.0
2018-05-14 10:20:00,72.01,72.05,72.0,72.03,107394.0,57.4989,57.5308,57.4909,57.5149,107394.0
2018-05-14 10:30:00,72.03,72.06,72.02,72.03,179898.0,57.5149,57.5388,57.5069,57.5149,179898.0
2018-05-14 10:40:00,72.04,72.08,72.01,72.01,288133.0,57.5228,57.5548,57.4989,57.4989,288133.0
2018-05-14 10:50:00,72.02,72.04,71.99,72.0,298439.0,57.5069,57.5228,57.4829,57.4909,298439.0
2018-05-14 11:00:00,72.0,72.06,71.98,72.06,145879.0,57.4909,57.5388,57.4749,57.5388,145879.0
2018-05-14 11:10:00,72.06,72.07,72.04,72.06,280246.0,57.5388,57.5468,57.5228,57.5388,280246.0
2018-05-14 11:20:00,72.06,72.08,72.04,72.06,331608.0,57.5388,57.5548,57.5228,57.5388,331608.0
2018-05-14 11:30:00,72.05,72.09,72.04,72.06,386399.0,57.5308,57.5628,57.5228,57.5388,386399.0
2018-05-14 11:40:00,72.06,72.07,72.03,72.05,220545.0,57.5388,57.5468,57.5149,57.5308,220545.0
2018-05-14 11:50:00,72.05,72.08,72.04,72.06,140438.0,57.5308,57.5548,57.5228,57.5388,140438.0
2018-05-14 12:00:00,72.06,72.1,72.04,72.07,306169.0,57.5388,57.5707,57.5228,57.5468,306169.0
2018-05-14 12:10:00,72.08,72.1,72.06,72.07,113252.0,57.5548,57.5707,57.5388,57.5468,113252.0
2018-05-14 12:20:00,72.08,72.08,72.05,72.07,127171.0,57.5548,57.5548,57.5308,57.5468,127171.0
2018-05-14 12:30:00,72.07,72.09,72.06,72.06,121402.0,57.5468,57.5628,57.5388,57.5388,121402.0
2018-05-14 12:40:00,72.06,72.07,72.02,72.03,268802.0,57.5388,57.5468,57.5069,57.5149,268802.0
2018-05-14 12:50:00,72.04,72.05,72.0,72.01,393790.0,57.5228,57.5308,57.4909,57.4989,393790.0
2018-05-14 13:00:00,72.02,72.03,72.0,72.02,105361.0,57.5069,57.5149,57.4909,57.5069,105361.0
2018-05-14 13:10:00,72.02,72.02,71.93,71.94,301017.0,57.5069,57.5069,57.435,57.443,301017.0
2018-05-14 13:20:00,71.94,71.96,71.92,71.95,114996.0,57.443,57.459,57.427,57.451,114996.0
2018-05-14 13:30:00,71.95,71.98,71.92,71.97,188476.0,57.451,57.4749,57.427,57.4669,188476.0
2018-05-14 13:40:00,71.97,71.98,71.92,71.94,100550.0,57.4669,57.4749,57.427,57.443,100550.0
2018-05-14 13:50:00,71.94,71.94,71.89,71.9,224510.0,57.443,57.443,57.4031,57.411,224510.0
2018-05-14 14:00:00,71.9,71.91,71.84,71.86,483780.0,57.411,57.419,57.3631,57.3791,483780.0
2018-05-14 14:10:00,71.85,71.87,71.82,71.84,151847.0,57.3711,57.3871,57.3472,57.3631,151847.0
2018-05-14 14:20:00,71.84,71.87,71.81,71.87,761092.0,57.3631,57.3871,57.3392,57.3871,761092.0
2018-05-14 14:30:00,71.87,71.89,71.85,71.89,177817.0,57.3871,57.4031,57.3711,57.4031,177817.0
2018-05-14 14:40:00,71.89,71.89,71.84,71.85,216743.0,57.4031,57.4031,57.3631,57.3711,216743.0
2018-05-14 14:50:00,71.85,71.9,71.84,71.89,86840.0,57.3711,57.411,57.3631,57.4031,86840.0
2018-05-14 15:00:00,71.89,71.91,71.88,71.91,112973.0,57.4031,57.419,57.3951,57.419,112973.0
2018-05-14 15:10:00,71.91,71.93,71.89,71.91,178228.0,57.419,57.435,57.4031,57.419,178228.0
2018-05-14 15:20:00,71.9,71.93,71.89,71.91,268251.0,57.411,57.435,57.4031,57.419,268251.0
2018-05-14 15:30:00,71.92,71.92,71.89,71.9,346761.0,57.427,57.427,57.4031,57.411,346761.0
2018-05-14 15:40:00,71.91,71.91,71.87,71.87,325204.0,57.419,57.419,57.3871,57.3871,325204.0
2018-05-14 15:50:00,71.87,71.9,71.84,71.89,2013498.0,57.3871,57.411,57.3631,57.4031,2013498.0
2018-05-15 09:30:00,71.28,71.29,71.18,71.2,1313559.0,56.916,56.924,56.8361,56.8521,1313559.0
2018-05-15 09:40:00,71.2,71.23,71.16,71.18,922401.0,56.8521,56.8761,56.8202,56.8361,922401.0
2018-05-15 09:50:00,71.18,71.19,71.1,71.13,554550.0,56.8361,56.8441,56.7723,56.7962,554550.0
2018-05-15 10:00:00,71.13,71.24,71.11,71.2,624065.0,56.7962,56.884,56.7802,56.8521,624065.0
2018-05-15 10:10:00,71.21,71.26,71.2,71.25,361667.0,56.8601,56.9,56.8521,56.892,361667.0
2018-05-15 10:20:00,71.25,71.32,71.23,71.3,474338.0,56.892,56.9479,56.8761,56.932,474338.0
2018-05-15 10:30:00,71.3,71.42,71.29,71.38,189210.0,56.932,57.0278,56.924,56.9958,189210.0
2018-05-15 10:40:00,71.38,71.41,71.34,71.41,323980.0,56.9958,57.0198,56.9639,57.0198,323980.0
2018-05-15 10:50:00,71.4,71.45,71.39,71.41,428635.0,57.0118,57.0517,57.0038,57.0198,428635.0
2018-05-15 11:00:00,71.42,71.47,71.39,71.41,269696.0,57.0278,57.0677,57.0038,57.0198,269696.0
2018-05-15 11:10:00,71.4,71.47,71.37,71.47,184971.0,57.0118,57.0677,56.9879,57.0677,184971.0
2018-05-15 11:20:00,71.46,71.47,71.43,71.45,215320.0,57.0597,57.0677,57.0358,57.0517,215320.0
2018-05-15 11:30:00,71.45,71.47,71.43,71.46,338287.0,57.0517,57.0677,57.0358,57.0597,338287.0
2018-05-15 11:40:00,71.46,71.48,71.42,71.47,144576.0,57.0597,57.0757,57.0278,57.0677,144576.0
2018-05-15 11:50:00,71.48,71.5,71.43,71.44,181355.0,57.0757,57.0917,57.0358,57.0437,181355.0
2018-05-15 12:00:00,71.44,71.45,71.38,71.41,166385.0,57.0437,57.0517,56.9958,57.0198,166385.0
2018-05-15 12:10:00,71.4,71.43,71.38,71.41,333967.0,57.0118,57.0358,56.9958,57.0198,333967.0
2018-05-15 12:20:00,71.42,71.47,71.41,71.47,200915.0,57.0278,57.0677,57.0198,57.0677,200915.0
2018-05-15 12:30:00,71.47,71.5,71.46,71.48,160294.0,57.0677,57.0917,57.0597,57.0757,160294.0
2018-05-15 12:40:00,71.48,71.52,71.46,71.5,218610.0,57.0757,57.1076,57.0597,57.0917,218610.0
2018-05-15 12:50:00,71.5,71.52,71.46,71.46,295414.0,57.0917,57.1076,57.0597,57.0597,295414.0
2018-05-15 13:00:00,71.47,71.47,71.41,71.43,181856.0,57.0677,57.0677,57.0198,57.0358,181856.0
2018-05-15 13:10:00,71.42,71.43,71.39,71.39,85882.0,57.0278,57.0358,57.0038,57.0038,85882.0
2018-05-15 13:20:00,71.4,71.42,71.37,71.39,172188.0,57.0118,57.0278,56.9879,57.0038,172188.0
2018-05-15 13:30:00,71.4,71.41,71.36,71.37,111377.0,57.0118,57.0198,56.9799,56.9879,111377.0
2018-05-15 13:40:00,71.37,71.41,71.36,71.4,105986.0,56.9879,57.0198,56.9799,57.0118,105986.0
2018-05-15 13:50:00,71.4,71.41,71.32,71.33,347832.0,57.0118,57.0198,56.9479,56.9559,347832.0
2018-05-15 14:00:00,71.32,71.35,71.31,71.34,138286.0,56.9479,56.9719,56.9399,56.9639,138286.0
2018-05-15 14:10:00,71.33,71.36,71.3,71.31,314911.0,56.9559,56.9799,56.932,56.9399,314911.0
2018-05-15 14:20:00,71.31,71.37,71.27,71.37,456638.0,56.9399,56.9879,56.908,56.9879,456638.0
2018-05-15 14:30:00,71.36,71.47,71.36,71.41,240550.0,56.9799,57.0677,56.9799,57.0198,240550.0
2018-05-15 14:40:00,71.41,71.43,71.36,71.38,115165.0,57.0198,57.0358,56.9799,56.9958,115165.0
2018-05-15 14:50:00,71.39,71.4,71.33,71.34,108009.0,57.0038,57.0118,56.9559,56.9639,108009.0
2018-05-15 15:00:00,71.35,71.37,71.3,71.32,245055.0,56.9719,56.9879,56.932,56.9479,245055.0
2018-05-15 15:10:00,71.32,71.34,71.27,71.28,353856.0,56.9479,56.9639,56.908,56.916,353856.0
2018-05-15 15:20:00,71.29,71.3,71.24,71.25,600338.0,56.924,56.932,56.884,56.892,600338.0
2018-05-15 15:30:00,71.25,71.33,71.24,71.3,332369.0,56.892,56.9559,56.884,56.932,332369.0
2018-05-15 15:40:00,71.31,71.31,71.27,71.28,396264.0,56.9399,56.9399,56.908,56.916,396264.0
2018-05-15 15:50:00,71.28,71.37,71.27,71.35,3000455.0,56.916,56.9879,56.908,56.9719,3000455.0
2018-05-16 09:30:00,71.31,71.35,71.28,71.3,521215.0,56.9399,56.9719,56.916,56.932,521215.0
2018-05-16 09:40:00,71.3,71.36,71.25,71.34,266751.0,56.932,56.9799,56.892,56.9639,266751.0
2018-05-16 09:50:00,71.34,71.38,71.32,71.35,222651.0,56.9639,56.9958,56.9479,56.9719,222651.0
2018-05-16 10:00:00,71.35,71.45,71.32,71.39,332187.0,56.9719,57.0517,56.9479,57.0038,332187.0
2018-05-16 10:10:00,71.39,71.39,71.31,71.33,288120.0,57.0038,57.0038,56.9399,56.9559,288120.0
2018-05-16 10:20:00,71.32,71.33,71.28,71.28,166190.0,56.9479,56.9559,56.916,56.916,166190.0
2018-05-16 10:30:00,71.28,71.39,71.28,71.38,502944.0,56.916,57.0038,56.916,56.9958,502944.0
2018-05-16 10:40:00,71.38,71.39,71.33,71.35,506903.0,56.9958,57.0038,56.9559,56.9719,506903.0
2018-05-16 10:50:00,71.35,71.35,71.25,71.26,266960.0,56.9719,56.9719,56.892,56.9,266960.0
2018-05-16 11:00:00,71.26,71.28,71.23,71.27,93206.0,56.9,56.916,56.8761,56.908,93206.0
2018-05-16 11:10:00,71.27,71.27,71.23,71.25,103731.0,56.908,56.908,56.8761,56.892,103731.0
2018-05-16 11:20:00,71.26,71.29,71.23,71.28,238255.0,56.9,56.924,56.8761,56.916,238255.0
2018-05-16 11:30:00,71.28,71.31,71.27,71.28,508139.0,56.916,56.9399,56.908,56.916,508139.0
2018-05-16 11:40:00,71.28,71.35,71.27,71.34,417157.0,56.916,56.9719,56.908,56.9639,417157.0
2018-05-16 11:50:00,71.34,71.37,71.33,71.36,249149.0,56.9639,56.9879,56.9559,56.9799,249149.0
2018-05-16 12:00:00,71.37,71.42,71.35,71.41,93176.0,56.9879,57.0278,56.9719,57.0198,93176.0
2018-05-16 12:10:00,71.41,71.41,71.36,71.39,132738.0,57.0198,57.0198,56.9799,57.0038,132738.0
2018-05-16 12:20:00,71.39,71.43,71.38,71.43,133454.0,57.0038,57.0358,56.9958,57.0358,133454.0
2018-05-16 12:30:00,71.42,71.49,71.42,71.49,91576.0,57.0278,57.0837,57.0278,57.0837,91576.0
2018-05-16 12:40:00,71.49,71.52,71.49,71.5,119477.0,57.0837,57.1076,57.0837,57.0917,119477.0
2018-05-16 12:50:00,71.5,71.53,71.49,71.52,116909.0,57.0917,57.1156,57.0837,57.1076,116909.0
2018-05-16 13:00:00,71.52,71.53,71.49,71.51,193401.0,57.1076,57.1156,57.0837,57.0996,193401.0
2018-05-16 13:10:00,71.5,71.51,71.47,71.5,93100.0,57.0917,57.0996,57.0677,57.0917,93100.0
2018-05-16 13:20:00,71.49,71.5,71.44,71.48,87201.0,57.0837,57.0917,57.0437,57.0757,87201.0
2018-05-16 13:30:00,71.47,71.5,71.47,71.48,61199.0,57.0677,57.0917,57.0677,57.0757,61199.0
2018-05-16 13:40:00,71.49,71.5,71.46,71.49,245387.0,57.0837,57.0917,57.0597,57.0837,245387.0
2018-05-16 13:50:00,71.48,71.51,71.46,71.5,141061.0,57.0757,57.0996,57.0597,57.0917,141061.0
2018-05-16 14:00:00,71.5,71.53,71.49,71.51,96190.0,57.0917,57.1156,57.0837,57.0996,96190.0
2018-05-16 14:10:00,71.51,71.52,71.49,71.49,250587.0,57.0996,57.1076,57.0837,57.0837,250587.0
2018-05-16 14:20:00,71.49,71.5,71.48,71.48,121627.0,57.0837,57.0917,57.0757,57.0757,121627.0
2018-05-16 14:30:00,71.48,71.49,71.45,71.46,142218.0,57.0757,57.0837,57.0517,57.0597,142218.0
2018-05-16 14:40:00,71.47,71.47,71.45,71.45,226150.0,57.0677,57.0677,57.0517,57.0517,226150.0
2018-05-16 14:50:00,71.45,71.46,71.43,71.44,194661.0,57.0517,57.0597,57.0358,57.0437,194661.0
2018-05-16 15:00:00,71.44,71.45,71.4,71.41,121622.0,57.0437,57.0517,57.0118,57.0198,121622.0
2018-05-16 15:10:00,71.41,71.42,71.4,71.41,101364.0,57.0198,57.0278,57.0118,57.0198,101364.0
2018-05-16 15:20:00,71.41,71.42,71.4,71.41,104885.0,57.0198,57.0278,57.0118,57.0198,104885.0
2018-05-16 15:30:00,71.42,71.42,71.38,71.4,311785.0,57.0278,57.0278,56.9958,57.0118,311785.0
2018-05-16 15:40:00,71.4,71.4,71.35,71.36,162096.0,57.0118,57.0118,56.9719,56.9799,162096.0
2018-05-16 15:50:00,71.36,71.48,71.35,71.48,2801506.0,56.9799,57.0757,56.9719,57.0757,2801506.0
2018-05-17 09:30:00,71.51,71.51,71.42,71.42,332734.0,57.0996,57.0996,57.0278,57.0278,332734.0
2018-05-17 09:40:00,71.43,71.46,71.39,71.45,294398.0,57.0358,57.0597,57.0038,57.0517,294398.0
2018-05-17 09:50:00,71.45,71.46,71.42,71.43,81677.0,57.0517,57.0597,57.0278,57.0358,81677.0
2018-05-17 10:00:00,71.43,71.51,71.41,71.48,195507.0,57.0358,57.0996,57.0198,57.0757,195507.0
2018-05-17 10:10:00,71.48,71.5,71.46,71.5,118777.0,57.0757,57.0917,57.0597,57.0917,118777.0
2018-05-17 10:20:00,71.51,71.55,71.5,71.54,154076.0,57.0996,57.1316,57.0917,57.1236,154076.0
2018-05-17 10:30:00,71.53,71.62,71.52,71.59,208551.0,57.1156,57.1875,57.1076,57.1635,208551.0
2018-05-17 10:40:00,71.58,71.6,71.54,71.56,208126.0,57.1555,57.1715,57.1236,57.1396,208126.0
2018-05-17 10:50:00,71.56,71.66,71.56,71.62,230185.0,57.1396,57.2194,57.1396,57.1875,230185.0
2018-05-17 11:00:00,71.62,71.66,71.59,71.65,248205.0,57.1875,57.2194,57.1635,57.2114,248205.0
2018-05-17 11:10:00,71.65,71.66,71.61,71.63,801914.0,57.2114,57.2194,57.1795,57.1955,801914.0
2018-05-17 11:20:00,71.63,71.66,71.62,71.65,744323.0,57.1955,57.2194,57.1875,57.2114,744323.0
2018-05-17 11:30:00,71.65,71.69,71.64,71.69,1197460.0,57.2114,57.2434,57.2034,57.2434,1197460.0
2018-05-17 11:40:00,71.69,71.71,71.64,71.65,272574.0,57.2434,57.2593,57.2034,57.2114,272574.0
2018-05-17 11:50:00,71.65,71.65,71.62,71.63,472651.0,57.2114,57.2114,57.1875,57.1955,472651.0
2018-05-17 12:00:00,71.64,71.65,71.6,71.62,527531.0,57.2034,57.2114,57.1715,57.1875,527531.0
2018-05-17 12:10:00,71.62,71.66,71.61,71.65,141459.0,57.1875,57.2194,57.1795,57.2114,141459.0
2018-05-17 12:20:00,71.65,71.68,71.65,71.66,112478.0,57.2114,57.2354,57.2114,57.2194,112478.0
2018-05-17 12:30:00,71.65,71.67,71.64,71.64,87318.0,57.2114,57.2274,57.2034,57.2034,87318.0
2018-05-17 12:40:00,71.64,71.65,71.6,71.62,231158.0,57.2034,57.2114,57.1715,57.1875,231158.0
2018-05-17 12:50:00,71.62,71.64,71.59,71.62,192902.0,57.1875,57.2034,57.1635,57.1875,192902.0
2018-05-17 13:00:00,71.62,71.62,71.59,71.59,91191.0,57.1875,57.1875,57.1635,57.1635,91191.0
2018-05-17 13:10:00,71.59,71.6,71.56,71.56,421830.0,57.1635,57.1715,57.1396,57.1396,421830.0
2018-05-17 13:20:00,71.56,71.59,71.56,71.57,180140.0,57.1396,57.1635,57.1396,57.1475,180140.0
2018-05-17 13:30:00,71.57,71.58,71.54,71.54,106380.0,57.1475,57.1555,57.1236,57.1236,106380.0
2018-05-17 13:40:00,71.55,71.55,71.5,71.51,163082.0,57.1316,57.1316,57.0917,57.0996,163082.0
2018-05-17 13:50:00,71.5,71.53,71.46,71.46,375504.0,57.0917,57.1156,57.0597,57.0597,375504.0
2018-05-17 14:00:00,71.46,71.48,71.4,71.45,631348.0,57.0597,57.0757,57.0118,57.0517,631348.0
2018-05-17 14:10:00,71.46,71.5,71.45,71.5,193013.0,57.0597,57.0917,57.0517,57.0917,193013.0
2018-05-17 14:20:00,71.5,71.52,71.48,71.52,88251.0,57.0917,57.1076,57.0757,57.1076,88251.0
2018-05-17 14:30:00,71.52,71.54,71.5,71.51,140602.0,57.1076,57.1236,57.0917,57.0996,140602.0
2018-05-17 14:40:00,71.51,71.53,71.5,71.52,132159.0,57.0996,57.1156,57.0917,57.1076,132159.0
2018-05-17 14:50:00,71.51,71.54,71.51,71.53,107848.0,57.0996,57.1236,57.0996,57.1156,107848.0
2018-05-17 15:00:00,71.53,71.55,71.53,71.54,190182.0,57.1156,57.1316,57.1156,57.1236,190182.0
2018-05-17 15:10:00,71.54,71.55,71.47,71.48,343925.0,57.1236,57.1316,57.0677,57.0757,343925.0
2018-05-17 15:20:00,71.48,71.52,71.48,71.48,248276.0,57.0757,57.1076,57.0757,57.0757,248276.0
2018-05-17 15:30:00,71.48,71.49,71.47,71.48,341702.0,57.0757,57.0837,57.0677,57.0757,341702.0
2018-05-17 15:40:00,71.48,71.53,71.47,71.53,395806.0,57.0757,57.1156,57.0677,57.1156,395806.0
2018-05-17 15:50:00,71.53,71.6,71.5,71.59,2366854.0,57.1156,57.1715,57.0917,57.1635,2366854.0
2018-05-18 09:30:00,71.38,71.42,71.36,71.39,642382.0,56.9958,57.0278,56.9799,57.0038,642382.0
2018-05-18 09:40:00,71.39,71.45,71.37,71.44,353073.0,57.0038,57.0517,56.9879,57.0437,353073.0
2018-05-18 09:50:00,71.44,71.44,71.32,71.34,252685.0,57.0437,57.0437,56.9479,56.9639,252685.0
2018-05-18 10:00:00,71.34,71.34,71.25,71.28,225335.0,56.9639,56.9639,56.892,56.916,225335.0
2018-05-18 10:10:00,71.28,71.35,71.26,71.34,311098.0,56.916,56.9719,56.9,56.9639,311098.0
2018-05-18 10:20:00,71.35,71.38,71.32,71.33,555634.0,56.9719,56.9958,56.9479,56.9559,555634.0
2018-05-18 10:30:00,71.32,71.33,71.23,71.27,826799.0,56.9479,56.9559,56.8761,56.908,826799.0
2018-05-18 10:40:00,71.27,71.3,71.25,71.28,446813.0,56.908,56.932,56.892,56.916,446813.0
2018-05-18 10:50:00,71.3,71.35,71.29,71.34,295384.0,56.932,56.9719,56.924,56.9639,295384.0
2018-05-18 11:00:00,71.34,71.39,71.33,71.35,198315.0,56.9639,57.0038,56.9559,56.9719,198315.0
2018-05-18 11:10:00,71.34,71.38,71.31,71.38,232866.0,56.9639,56.9958,56.9399,56.9958,232866.0
2018-05-18 11:20:00,71.38,71.39,71.31,71.32,963101.0,56.9958,57.0038,56.9399,56.9479,963101.0
2018-05-18 11:30:00,71.32,71.4,71.31,71.39,492455.0,56.9479,57.0118,56.9399,57.0038,492455.0
2018-05-18 11:40:00,71.4,71.41,71.36,71.38,187760.0,57.0118,57.0198,56.9799,56.9958,187760.0
2018-05-18 11:50:00,71.38,71.42,71.37,71.42,271675.0,56.9958,57.0278,56.9879,57.0278,271675.0
2018-05-18 12:00:00,71.42,71.42,71.38,71.4,186770.0,57.0278,57.0278,56.9958,57.0118,186770.0
2018-05-18 12:10:00,71.4,71.42,71.38,71.41,322476.0,57.0118,57.0278,56.9958,57.0198,322476.0
2018-05-18 12:20:00,71.41,71.43,71.39,71.4,226762.0,57.0198,57.0358,57.0038,57.0118,226762.0
2018-05-18 12:30:00,71.39,71.41,71.37,71.4,232736.0,57.0038,57.0198,56.9879,57.0118,232736.0
2018-05-18 12:40:00,71.4,71.42,71.39,71.4,200620.0,57.0118,57.0278,57.0038,57.0118,200620.0
2018-05-18 12:50:00,71.4,71.41,71.37,71.39,248494.0,57.0118,57.0198,56.9879,57.0038,248494.0
2018-05-18 13:00:00,71.38,71.39,71.35,71.36,393926.0,56.9958,57.0038,56.9719,56.9799,393926.0
2018-05-18 13:10:00,71.36,71.37,71.34,71.35,486871.0,56.9799,56.9879,56.9639,56.9719,486871.0
2018-05-18 13:20:00,71.35,71.37,71.34,71.34,203432.0,56.9719,56.9879,56.9639,56.9639,203432.0
2018-05-18 13:30:00,71.34,71.35,71.32,71.34,180579.0,56.9639,56.9719,56.9479,56.9639,180579.0
2018-05-18 13:40:00,71.34,71.34,71.31,71.33,145408.0,56.9639,56.9639,56.9399,56.9559,145408.0
2018-05-18 13:50:00,71.33,71.34,71.31,71.33,226825.0,56.9559,56.9639,56.9399,56.9559,226825.0
2018-05-18 14:00:00,71.33,71.33,71.3,71.3,381273.0,56.9559,56.9559,56.932,56.932,381273.0
2018-05-18 14:10:00,71.3,71.32,71.3,71.31,242747.0,56.932,56.9479,56.932,56.9399,242747.0
2018-05-18 14:20:00,71.31,71.33,71.3,71.33,309750.0,56.9399,56.9559,56.932,56.9559,309750.0
2018-05-18 14:30:00,71.33,71.34,71.32,71.34,292915.0,56.9559,56.9639,56.9479,56.9639,292915.0
2018-05-18 14:40:00,71.34,71.35,71.33,71.34,242709.0,56.9639,56.9719,56.9559,56.9639,242709.0
2018-05-18 14:50:00,71.34,71.34,71.31,71.31,442931.0,56.9639,56.9639,56.9399,56.9399,442931.0
2018-05-18 15:00:00,71.31,71.32,71.28,71.29,791676.0,56.9399,56.9479,56.916,56.924,791676.0
2018-05-18 15:10:00,71.29,71.3,71.28,71.29,497679.0,56.924,56.932,56.916,56.924,497679.0
2018-05-18 15:20:00,71.29,71.31,71.27,71.28,508353.0,56.924,56.9399,56.908,56.916,508353.0
2018-05-18 15:30:00,71.28,71.29,71.26,71.27,531169.0,56.916,56.924,56.9,56.908,531169.0
2018-05-18 15:40:00,71.27,71.31,71.27,71.31,997123.0,56.908,56.9399,56.908,56.9399,997123.0
2018-05-18 15:50:00,71.3,71.33,71.28,71.31,2683699.0,56.932,56.9559,56.916,56.9399,2683699.0
2018-05-21 09:30:00,71.69,71.76,71.68,71.72,554633.0,57.2434,57.2993,57.2354,57.2673,554633.0
2018-05-21 09:40:00,71.72,71.73,71.66,71.67,169159.0,57.2673,57.2753,57.2194,57.2274,169159.0
2018-05-21 09:50:00,71.67,71.67,71.62,71.63,182586.0,57.2274,57.2274,57.1875,57.1955,182586.0
2018-05-21 10:00:00,71.63,71.69,71.62,71.65,432245.0,57.1955,57.2434,57.1875,57.2114,432245.0
2018-05-21 10:10:00,71.65,71.68,71.64,71.66,109137.0,57.2114,57.2354,57.2034,57.2194,109137.0
2018-05-21 10:20:00,71.66,71.66,71.61,71.63,163057.0,57.2194,57.2194,57.1795,57.1955,163057.0
2018-05-21 10:30:00,71.63,71.68,71.62,71.65,138014.0,57.1955,57.2354,57.1875,57.2114,138014.0
2018-05-21 10:40:00,71.64,71.67,71.63,71.65,119451.0,57.2034,57.2274,57.1955,57.2114,119451.0
2018-05-21 10:50:00,71.65,71.65,71.6,71.64,220869.0,57.2114,57.2114,57.1715,57.2034,220869.0
2018-05-21 11:00:00,71.64,71.68,71.62,71.67,203485.0,57.2034,57.2354,57.1875,57.2274,203485.0
2018-05-21 11:10:00,71.67,71.71,71.66,71.68,203930.0,57.2274,57.2593,57.2194,57.2354,203930.0
2018-05-21 11:20:00,71.68,71.69,71.61,71.66,415656.0,57.2354,57.2434,57.1795,57.2194,415656.0
2018-05-21 11:30:00,71.66,71.66,71.6,71.63,494198.0,57.2194,57.2194,57.1715,57.1955,494198.0
2018-05-21 11:40:00,71.62,71.65,71.6,71.64,103008.0,57.1875,57.2114,57.1715,57.2034,103008.0
2018-05-21 11:50:00,71.64,71.7,71.63,71.7,59152.0,57.2034,57.2514,57.1955,57.2514,59152.0
2018-05-21 12:00:00,71.71,71.72,71.69,71.7,85641.0,57.2593,57.2673,57.2434,57.2514,85641.0
2018-05-21 12:10:00,71.7,71.77,71.69,71.72,189063.0,57.2514,57.3072,57.2434,57.2673,189063.0
2018-05-21 12:20:00,71.73,71.73,71.69,71.7,267134.0,57.2753,57.2753,57.2434,57.2514,267134.0
2018-05-21 12:30:00,71.69,71.72,71.67,71.69,139547.0,57.2434,57.2673,57.2274,57.2434,139547.0
2018-05-21 12:40:00,71.69,71.71,71.68,71.69,177066.0,57.2434,57.2593,57.2354,57.2434,177066.0
2018-05-21 12:50:00,71.69,71.71,71.68,71.7,90127.0,57.2434,57.2593,57.2354,57.2514,90127.0
2018-05-21 13:00:00,71.7,71.72,71.68,71.72,37725.0,57.2514,57.2673,57.2354,57.2673,37725.0
2018-05-21 13:10:00,71.72,71.75,71.71,71.75,81790.0,57.2673,57.2913,57.2593,57.2913,81790.0
2018-05-21 13:20:00,71.74,71.75,71.71,71.72,56790.0,57.2833,57.2913,57.2593,57.2673,56790.0
2018-05-21 13:30:00,71.72,71.73,71.7,71.7,94435.0,57.2673,57.2753,57.2514,57.2514,94435.0
2018-05-21 13:40:00,71.7,71.73,71.7,71.73,105639.0,57.2514,57.2753,57.2514,57.2753,105639.0
2018-05-21 13:50:00,71.72,71.73,71.72,71.72,58519.0,57.2673,57.2753,57.2673,57.2673,58519.0
2018-05-21 14:00:00,71.73,71.73,71.68,71.69,125123.0,57.2753,57.2753,57.2354,57.2434,125123.0
2018-05-21 14:10:00,71.69,71.7,71.66,71.66,105668.0,57.2434,57.2514,57.2194,57.2194,105668.0
2018-05-21 14:20:00,71.66,71.68,71.65,71.67,147525.0,57.2194,57.2354,57.2114,57.2274,147525.0
2018-05-21 14:30:00,71.67,71.68,71.63,71.65,166657.0,57.2274,57.2354,57.1955,57.2114,166657.0
2018-05-21 14:40:00,71.64,71.66,71.63,71.65,557981.0,57.2034,57.2194,57.1955,57.2114,557981.0
2018-05-21 14:50:00,71.64,71.67,71.64,71.66,84514.0,57.2034,57.2274,57.2034,57.2194,84514.0
2018-05-21 15:00:00,71.67,71.67,71.63,71.65,139099.0,57.2274,57.2274,57.1955,57.2114,139099.0
2018-05-21 15:10:00,71.64,71.68,71.64,71.66,221040.0,57.2034,57.2354,57.2034,57.2194,221040.0
2018-05-21 15:20:00,71.66,71.68,71.65,71.67,145461.0,57.2194,57.2354,57.2114,57.2274,145461.0
2018-05-21 15:30:00,71.66,71.67,71.64,71.67,303743.0,57.2194,57.2274,57.2034,57.2274,303743.0
2018-05-21 15:40:00,71.67,71.71,71.66,71.7,980211.0,57.2274,57.2593,57.2194,57.2514,980211.0
2018-05-21 15:50:00,71.71,71.76,71.7,71.76,1879862.0,57.2593,57.2993,57.2514,57.2993,1879862.0
2018-05-22 09:30:00,71.88,71.92,71.86,71.89,525131.0,57.3951,57.427,57.3791,57.4031,525131.0
2018-05-22 09:40:00,71.89,71.9,71.85,71.86,166461.0,57.4031,57.411,57.3711,57.3791,166461.0
2018-05-22 09:50:00,71.86,71.93,71.85,71.92,144128.0,57.3791,57.435,57.3711,57.427,144128.0
2018-05-22 10:00:00,71.92,71.94,71.86,71.89,328149.0,57.427,57.443,57.3791,57.4031,328149.0
2018-05-22 10:10:00,71.89,71.9,71.79,71.8,454682.0,57.4031,57.411,57.3232,57.3312,454682.0
2018-05-22 10:20:00,71.8,71.87,71.8,71.83,185434.0,57.3312,57.3871,57.3312,57.3552,185434.0
2018-05-22 10:30:00,71.83,71.89,71.81,71.87,352301.0,57.3552,57.4031,57.3392,57.3871,352301.0
2018-05-22 10:40:00,71.87,71.89,71.8,71.81,693220.0,57.3871,57.4031,57.3312,57.3392,693220.0
2018-05-22 10:50:00,71.81,71.84,71.78,71.79,333544.0,57.3392,57.3631,57.3152,57.3232,333544.0
2018-05-22 11:00:00,71.79,71.86,71.78,71.86,264708.0,57.3232,57.3791,57.3152,57.3791,264708.0
2018-05-22 11:10:00,71.86,71.88,71.84,71.86,259888.0,57.3791,57.3951,57.3631,57.3791,259888.0
2018-05-22 11:20:00,71.86,71.91,71.85,71.89,254419.0,57.3791,57.419,57.3711,57.4031,254419.0
2018-05-22 11:30:00,71.89,71.9,71.81,71.84,287544.0,57.4031,57.411,57.3392,57.3631,287544.0
2018-05-22 11:40:00,71.84,71.86,71.84,71.85,159608.0,57.3631,57.3791,57.3631,57.3711,159608.0
2018-05-22 11:50:00,71.85,71.87,71.84,71.87,87861.0,57.3711,57.3871,57.3631,57.3871,87861.0
2018-05-22 12:00:00,71.87,71.88,71.85,71.87,100949.0,57.3871,57.3951,57.3711,57.3871,100949.0
2018-05-22 12:10:00,71.86,71.88,71.85,71.87,138284.0,57.3791,57.3951,57.3711,57.3871,138284.0
2018-05-22 12:20:00,71.87,71.87,71.79,71.8,102396.0,57.3871,57.3871,57.3232,57.3312,102396.0
2018-05-22 12:30:00,71.8,71.81,71.79,71.81,66784.0,57.3312,57.3392,57.3232,57.3392,66784.0
2018-05-22 12:40:00,71.82,71.82,71.8,71.81,95262.0,57.3472,57.3472,57.3312,57.3392,95262.0
2018-05-22 12:50:00,71.82,71.82,71.8,71.81,71339.0,57.3472,57.3472,57.3312,57.3392,71339.0
2018-05-22 13:00:00,71.81,71.81,71.77,71.78,75086.0,57.3392,57.3392,57.3072,57.3152,75086.0
2018-05-22 13:10:00,71.79,71.8,71.76,71.77,48519.0,57.3232,57.3312,57.2993,57.3072,48519.0
2018-05-22 13:20:00,71.76,71.77,71.73,71.76,48400.0,57.2993,57.3072,57.2753,57.2993,48400.0
2018-05-22 13:30:00,71.76,71.77,71.74,71.75,77084.0,57.2993,57.3072,57.2833,57.2913,77084.0
2018-05-22 13:40:00,71.75,71.77,71.74,71.75,103161.0,57.2913,57.3072,57.2833,57.2913,103161.0
2018-05-22 13:50:00,71.75,71.77,71.74,71.77,53575.0,57.2913,57.3072,57.2833,57.3072,53575.0
2018-05-22 14:00:00,71.77,71.78,71.75,71.78,100429.0,57.3072,57.3152,57.2913,57.3152,100429.0
2018-05-22 14:10:00,71.78,71.8,71.77,71.78,171468.0,57.3152,57.3312,57.3072,57.3152,171468.0
2018-05-22 14:20:00,71.78,71.81,71.78,71.81,168822.0,57.3152,57.3392,57.3152,57.3392,168822.0
2018-05-22 14:30:00,71.8,71.82,71.79,71.79,120402.0,57.3312,57.3472,57.3232,57.3232,120402.0
2018-05-22 14:40:00,71.8,71.8,71.76,71.77,145599.0,57.3312,57.3312,57.2993,57.3072,145599.0
2018-05-22 14:50:00,71.77,71.77,71.71,71.72,262001.0,57.3072,57.3072,57.2593,57.2673,262001.0
2018-05-22 15:00:00,71.73,71.73,71.7,71.72,147919.0,57.2753,57.2753,57.2514,57.2673,147919.0
2018-05-22 15:10:00,71.72,71.72,71.69,71.7,226007.0,57.2673,57.2673,57.2434,57.2514,226007.0
2018-05-22 15:20:00,71.7,71.73,71.7,71.72,91028.0,57.2514,57.2753,57.2514,57.2673,91028.0
2018-05-22 15:30:00,71.71,71.71,71.66,71.67,303395.0,57.2593,57.2593,57.2194,57.2274,303395.0
2018-05-22 15:40:00,71.67,71.69,71.64,71.64,256394.0,57.2274,57.2434,57.2034,57.2034,256394.0
2018-05-22 15:50:00,71.65,71.7,71.61,71.7,2232280.0,57.2114,57.2514,57.1795,57.2514,2232280.0
2018-05-23 09:30:00,70.78,70.85,70.73,70.8,1910729.0,56.5167,56.5726,56.4768,56.5327,1910729.0
2018-05-23 09:40:00,70.8,70.85,70.77,70.77,909505.0,56.5327,56.5726,56.5088,56.5088,909505.0
2018-05-23 09:50:00,70.78,70.81,70.75,70.78,719537.0,56.5167,56.5407,56.4928,56.5167,719537.0
2018-05-23 10:00:00,70.78,70.83,70.74,70.83,505596.0,56.5167,56.5567,56.4848,56.5567,505596.0
2018-05-23 10:10:00,70.83,70.88,70.82,70.83,513241.0,56.5567,56.5966,56.5487,56.5567,513241.0
2018-05-23 10:20:00,70.83,70.85,70.78,70.8,429650.0,56.5567,56.5726,56.5167,56.5327,429650.0
2018-05-23 10:30:00,70.81,70.81,70.67,70.69,386370.0,56.5407,56.5407,56.4289,56.4449,386370.0
2018-05-23 10:40:00,70.69,70.7,70.6,70.62,437331.0,56.4449,56.4529,56.373,56.389,437331.0
2018-05-23 10:50:00,70.62,70.65,70.58,70.63,546577.0,56.389,56.4129,56.357,56.397,546577.0
2018-05-23 11:00:00,70.62,70.7,70.62,70.68,525510.0,56.389,56.4529,56.389,56.4369,525510.0
2018-05-23 11:10:00,70.69,70.77,70.67,70.75,902619.0,56.4449,56.5088,56.4289,56.4928,902619.0
2018-05-23 11:20:00,70.75,70.8,70.73,70.78,1416875.0,56.4928,56.5327,56.4768,56.5167,1416875.0
2018-05-23 11:30:00,70.78,70.83,70.75,70.77,574519.0,56.5167,56.5567,56.4928,56.5088,574519.0
2018-05-23 11:40:00,70.77,70.82,70.75,70.8,375020.0,56.5088,56.5487,56.4928,56.5327,375020.0
2018-05-23 11:50:00,70.8,70.81,70.68,70.69,245848.0,56.5327,56.5407,56.4369,56.4449,245848.0
2018-05-23 12:00:00,70.69,70.75,70.67,70.74,264148.0,56.4449,56.4928,56.4289,56.4848,264148.0
2018-05-23 12:10:00,70.74,70.77,70.72,70.74,227357.0,56.4848,56.5088,56.4688,56.4848,227357.0
2018-05-23 12:20:00,70.74,70.74,70.66,70.67,206700.0,56.4848,56.4848,56.4209,56.4289,206700.0
2018-05-23 12:30:00,70.67,70.72,70.66,70.71,234401.0,56.4289,56.4688,56.4209,56.4609,234401.0
2018-05-23 12:40:00,70.72,70.75,70.7,70.71,205866.0,56.4688,56.4928,56.4529,56.4609,205866.0
2018-05-23 12:50:00,70.7,70.73,70.68,70.7,189491.0,56.4529,56.4768,56.4369,56.4529,189491.0
2018-05-23 13:00:00,70.69,70.69,70.61,70.62,287999.0,56.4449,56.4449,56.381,56.389,287999.0
2018-05-23 13:10:00,70.62,70.62,70.58,70.59,176452.0,56.389,56.389,56.357,56.365,176452.0
2018-05-23 13:20:00,70.59,70.61,70.56,70.6,296396.0,56.365,56.381,56.3411,56.373,296396.0
2018-05-23 13:30:00,70.6,70.61,70.58,70.59,121367.0,56.373,56.381,56.357,56.365,121367.0
2018-05-23 13:40:00,70.59,70.62,70.59,70.59,193392.0,56.365,56.389,56.365,56.365,193392.0
2018-05-23 13:50:00,70.6,70.61,70.57,70.58,457142.0,56.373,56.381,56.3491,56.357,457142.0
2018-05-23 14:00:00,70.59,70.77,70.57,70.76,670926.0,56.365,56.5088,56.3491,56.5008,670926.0
2018-05-23 14:10:00,70.77,70.79,70.71,70.74,358860.0,56.5088,56.5247,56.4609,56.4848,358860.0
2018-05-23 14:20:00,70.75,70.83,70.73,70.81,469841.0,56.4928,56.5567,56.4768,56.5407,469841.0
2018-05-23 14:30:00,70.81,70.84,70.78,70.79,252410.0,56.5407,56.5647,56.5167,56.5247,252410.0
2018-05-23 14:40:00,70.79,70.84,70.78,70.84,287057.0,56.5247,56.5647,56.5167,56.5647,287057.0
2018-05-23 14:50:00,70.84,70.86,70.82,70.83,267411.0,56.5647,56.5806,56.5487,56.5567,267411.0
2018-05-23 15:00:00,70.83,70.89,70.83,70.86,299765.0,56.5567,56.6046,56.5567,56.5806,299765.0
2018-05-23 15:10:00,70.86,70.86,70.83,70.85,217421.0,56.5806,56.5806,56.5567,56.5726,217421.0
2018-05-23 15:20:00,70.86,70.87,70.83,70.86,572712.0,56.5806,56.5886,56.5567,56.5806,572712.0
2018-05-23 15:30:00,70.86,70.89,70.84,70.88,253012.0,56.5806,56.6046,56.5647,56.5966,253012.0
2018-05-23 15:40:00,70.88,70.9,70.86,70.88,708373.0,56.5966,56.6126,56.5806,56.5966,708373.0
2018-05-23 15:50:00,70.88,70.92,70.88,70.91,1915170.0,56.5966,56.6285,56.5966,56.6205,1915170.0
2018-05-24 09:30:00,70.78,70.81,70.71,70.81,615617.0,56.5167,56.5407,56.4609,56.5407,615617.0
2018-05-24 09:40:00,70.81,70.81,70.59,70.62,640411.0,56.5407,56.5407,56.365,56.389,640411.0
2018-05-24 09:50:00,70.62,70.63,70.53,70.57,834847.0,56.389,56.397,56.3171,56.3491,834847.0
2018-05-24 10:00:00,70.58,70.65,70.53,70.62,589224.0,56.357,56.4129,56.3171,56.389,589224.0
2018-05-24 10:10:00,70.61,70.64,70.49,70.5,458410.0,56.381,56.405,56.2852,56.2932,458410.0
2018-05-24 10:20:00,70.5,70.54,70.41,70.44,731661.0,56.2932,56.3251,56.2213,56.2453,731661.0
2018-05-24 10:30:00,70.43,70.44,70.3,70.42,604052.0,56.2373,56.2453,56.1335,56.2293,604052.0
2018-05-24 10:40:00,70.41,70.44,70.27,70.32,360136.0,56.2213,56.2453,56.1095,56.1494,360136.0
2018-05-24 10:50:00,70.33,70.35,70.21,70.28,587608.0,56.1574,56.1734,56.0616,56.1175,587608.0
2018-05-24 11:00:00,70.28,70.45,70.23,70.42,583639.0,56.1175,56.2532,56.0776,56.2293,583639.0
2018-05-24 11:10:00,70.42,70.48,70.4,70.45,366464.0,56.2293,56.2772,56.2133,56.2532,366464.0
2018-05-24 11:20:00,70.45,70.48,70.41,70.47,452434.0,56.2532,56.2772,56.2213,56.2692,452434.0
2018-05-24 11:30:00,70.47,70.47,70.37,70.4,449603.0,56.2692,56.2692,56.1894,56.2133,449603.0
2018-05-24 11:40:00,70.4,70.47,70.39,70.47,230883.0,56.2133,56.2692,56.2053,56.2692,230883.0
2018-05-24 11:50:00,70.47,70.49,70.41,70.48,273117.0,56.2692,56.2852,56.2213,56.2772,273117.0
2018-05-24 12:00:00,70.48,70.51,70.46,70.48,152751.0,56.2772,56.3012,56.2612,56.2772,152751.0
2018-05-24 12:10:00,70.48,70.56,70.48,70.54,173781.0,56.2772,56.3411,56.2772,56.3251,173781.0
2018-05-24 12:20:00,70.54,70.57,70.53,70.56,227834.0,56.3251,56.3491,56.3171,56.3411,227834.0
2018-05-24 12:30:00,70.56,70.59,70.53,70.54,254037.0,56.3411,56.365,56.3171,56.3251,254037.0
2018-05-24 12:40:00,70.54,70.57,70.5,70.57,132408.0,56.3251,56.3491,56.2932,56.3491,132408.0
2018-05-24 12:50:00,70.57,70.58,70.52,70.56,94581.0,56.3491,56.357,56.3091,56.3411,94581.0
2018-05-24 13:00:00,70.57,70.65,70.57,70.63,273200.0,56.3491,56.4129,56.3491,56.397,273200.0
2018-05-24 13:10:00,70.64,70.67,70.63,70.67,136048.0,56.405,56.4289,56.397,56.4289,136048.0
2018-05-24 13:20:00,70.67,70.68,70.62,70.63,153301.0,56.4289,56.4369,56.389,56.397,153301.0
2018-05-24 13:30:00,70.63,70.64,70.61,70.62,86891.0,56.397,56.405,56.381,56.389,86891.0
2018-05-24 13:40:00,70.62,70.65,70.61,70.64,213181.0,56.389,56.4129,56.381,56.405,213181.0
2018-05-24 13:50:00,70.64,70.66,70.62,70.65,101723.0,56.405,56.4209,56.389,56.4129,101723.0
2018-05-24 14:00:00,70.65,70.65,70.58,70.61,147658.0,56.4129,56.4129,56.357,56.381,147658.0
2018-05-24 14:10:00,70.61,70.61,70.57,70.59,92579.0,56.381,56.381,56.3491,56.365,92579.0
2018-05-24 14:20:00,70.59,70.61,70.58,70.58,133165.0,56.365,56.381,56.357,56.357,133165.0
2018-05-24 14:30:00,70.58,70.59,70.57,70.58,122848.0,56.357,56.365,56.3491,56.357,122848.0
2018-05-24 14:40:00,70.58,70.59,70.56,70.56,372344.0,56.357,56.365,56.3411,56.3411,372344.0
2018-05-24 14:50:00,70.56,70.57,70.53,70.56,638647.0,56.3411,56.3491,56.3171,56.3411,638647.0
2018-05-24 15:00:00,70.55,70.6,70.52,70.6,207816.0,56.3331,56.373,56.3091,56.373,207816.0
2018-05-24 15:10:00,70.6,70.62,70.59,70.62,134798.0,56.373,56.389,56.365,56.389,134798.0
2018-05-24 15:20:00,70.62,70.63,70.61,70.62,171336.0,56.389,56.397,56.381,56.389,171336.0
2018-05-24 15:30:00,70.61,70.64,70.6,70.61,409667.0,56.381,56.405,56.373,56.381,409667.0
2018-05-24 15:40:00,70.62,70.62,70.57,70.6,328283.0,56.389,56.389,56.3491,56.373,328283.0
2018-05-24 15:50:00,70.59,70.68,70.58,70.65,2111701.0,56.365,56.4369,56.357,56.4129,2111701.0
2018-05-25 09:30:00,70.17,70.27,70.14,70.19,966796.0,56.0297,56.1095,56.0057,56.0456,966796.0
2018-05-25 09:40:00,70.18,70.19,70.07,70.12,624281.0,56.0377,56.0456,55.9498,55.9897,624281.0
2018-05-25 09:50:00,70.12,70.15,70.03,70.15,305734.0,55.9897,56.0137,55.9179,56.0137,305734.0
2018-05-25 10:00:00,70.14,70.23,70.11,70.22,455679.0,56.0057,56.0776,55.9818,56.0696,455679.0
2018-05-25 10:10:00,70.22,70.27,70.16,70.25,292643.0,56.0696,56.1095,56.0217,56.0935,292643.0
2018-05-25 10:20:00,70.25,70.25,70.11,70.13,523210.0,56.0935,56.0935,55.9818,55.9977,523210.0
2018-05-25 10:30:00,70.14,70.22,70.13,70.14,336057.0,56.0057,56.0696,55.9977,56.0057,336057.0
2018-05-25 10:40:00,70.15,70.18,70.1,70.11,344646.0,56.0137,56.0377,55.9738,55.9818,344646.0
2018-05-25 10:50:00,70.11,70.18,70.1,70.16,325283.0,55.9818,56.0377,55.9738,56.0217,325283.0
2018-05-25 11:00:00,70.16,70.28,70.15,70.28,624188.0,56.0217,56.1175,56.0137,56.1175,624188.0
2018-05-25 11:10:00,70.28,70.29,70.24,70.26,382051.0,56.1175,56.1255,56.0856,56.1015,382051.0
2018-05-25 11:20:00,70.25,70.29,70.21,70.28,280660.0,56.0935,56.1255,56.0616,56.1175,280660.0
2018-05-25 11:30:00,70.28,70.3,70.25,70.29,449921.0,56.1175,56.1335,56.0935,56.1255,449921.0
2018-05-25 11:40:00,70.3,70.32,70.25,70.31,242340.0,56.1335,56.1494,56.0935,56.1415,242340.0
2018-05-25 11:50:00,70.31,70.32,70.28,70.28,183031.0,56.1415,56.1494,56.1175,56.1175,183031.0
2018-05-25 12:00:00,70.28,70.29,70.23,70.23,117253.0,56.1175,56.1255,56.0776,56.0776,117253.0
2018-05-25 12:10:00,70.24,70.25,70.21,70.22,227186.0,56.0856,56.0935,56.0616,56.0696,227186.0
2018-05-25 12:20:00,70.22,70.25,70.21,70.24,194402.0,56.0696,56.0935,56.0616,56.0856,194402.0
2018-05-25 12:30:00,70.23,70.24,70.2,70.2,230810.0,56.0776,56.0856,56.0536,56.0536,230810.0
2018-05-25 12:40:00,70.2,70.23,70.19,70.2,196893.0,56.0536,56.0776,56.0456,56.0536,196893.0
2018-05-25 12:50:00,70.2,70.24,70.19,70.2,187145.0,56.0536,56.0856,56.0456,56.0536,187145.0
2018-05-25 13:00:00,70.2,70.24,70.18,70.21,267837.0,56.0536,56.0856,56.0377,56.0616,267837.0
2018-05-25 13:10:00,70.2,70.22,70.16,70.17,253028.0,56.0536,56.0696,56.0217,56.0297,253028.0
2018-05-25 13:20:00,70.17,70.18,70.14,70.16,157147.0,56.0297,56.0377,56.0057,56.0217,157147.0
2018-05-25 13:30:00,70.15,70.16,70.12,70.14,430899.0,56.0137,56.0217,55.9897,56.0057,430899.0
2018-05-25 13:40:00,70.14,70.15,70.11,70.12,103905.0,56.0057,56.0137,55.9818,55.9897,103905.0
2018-05-25 13:50:00,70.12,70.13,70.1,70.12,122127.0,55.9897,55.9977,55.9738,55.9897,122127.0
2018-05-25 14:00:00,70.12,70.16,70.1,70.15,181332.0,55.9897,56.0217,55.9738,56.0137,181332.0
2018-05-25 14:10:00,70.15,70.17,70.14,70.15,72672.0,56.0137,56.0297,56.0057,56.0137,72672.0
2018-05-25 14:20:00,70.15,70.17,70.13,70.16,213816.0,56.0137,56.0297,55.9977,56.0217,213816.0
2018-05-25 14:30:00,70.16,70.17,70.13,70.14,217248.0,56.0217,56.0297,55.9977,56.0057,217248.0
2018-05-25 14:40:00,70.13,70.14,70.09,70.1,181007.0,55.9977,56.0057,55.9658,55.9738,181007.0
2018-05-25 14:50:00,70.1,70.14,70.1,70.13,427422.0,55.9738,56.0057,55.9738,55.9977,427422.0
2018-05-25 15:00:00,70.14,70.14,70.11,70.13,134593.0,56.0057,56.0057,55.9818,55.9977,134593.0
2018-05-25 15:10:00,70.12,70.17,70.11,70.16,229775.0,55.9897,56.0297,55.9818,56.0217,229775.0
2018-05-25 15:20:00,70.16,70.2,70.14,70.19,248174.0,56.0217,56.0536,56.0057,56.0456,248174.0
2018-05-25 15:30:00,70.2,70.2,70.18,70.2,246276.0,56.0536,56.0536,56.0377,56.0536,246276.0
2018-05-25 15:40:00,70.19,70.2,70.17,70.2,955281.0,56.0456,56.0536,56.0297,56.0536,955281.0
2018-05-25 15:50:00,70.2,70.22,70.18,70.21,3053876.0,56.0536,56.0696,56.0377,56.0616,3053876.0
2018-05-29 09:30:00,69.14,69.18,69.08,69.08,2303764.0,55.2072,55.2392,55.1593,55.1593,2303764.0
2018-05-29 09:40:00,69.09,69.26,69.05,69.24,2002818.0,55.1673,55.303,55.1354,55.2871,2002818.0
2018-05-29 09:50:00,69.24,69.3,69.19,69.28,2350740.0,55.2871,55.335,55.2472,55.319,2350740.0
2018-05-29 10:00:00,69.29,69.38,69.28,69.35,755314.0,55.327,55.3989,55.319,55.3749,755314.0
2018-05-29 10:10:00,69.34,69.38,69.25,69.28,752502.0,55.3669,55.3989,55.2951,55.319,752502.0
2018-05-29 10:20:00,69.27,69.35,69.26,69.3,784571.0,55.311,55.3749,55.303,55.335,784571.0
2018-05-29 10:30:00,69.3,69.3,69.22,69.26,1564958.0,55.335,55.335,55.2711,55.303,1564958.0
2018-05-29 10:40:00,69.26,69.29,69.2,69.29,1011283.0,55.303,55.327,55.2551,55.327,1011283.0
2018-05-29 10:50:00,69.29,69.32,69.15,69.15,674028.0,55.327,55.351,55.2152,55.2152,674028.0
2018-05-29 11:00:00,69.15,69.16,69.0,69.06,964018.0,55.2152,55.2232,55.0954,55.1434,964018.0
2018-05-29 11:10:00,69.06,69.13,69.01,69.02,765624.0,55.1434,55.1992,55.1034,55.1114,765624.0
2018-05-29 11:20:00,69.03,69.1,69.0,69.02,1028250.0,55.1194,55.1753,55.0954,55.1114,1028250.0
2018-05-29 11:30:00,69.03,69.05,68.94,68.95,1121890.0,55.1194,55.1354,55.0475,55.0555,1121890.0
2018-05-29 11:40:00,68.95,68.95,68.81,68.86,3729464.0,55.0555,55.0555,54.9437,54.9837,3729464.0
2018-05-29 11:50:00,68.86,68.93,68.85,68.9,852949.0,54.9837,55.0395,54.9757,55.0156,852949.0
2018-05-29 12:00:00,68.9,68.9,68.79,68.81,1027322.0,55.0156,55.0156,54.9278,54.9437,1027322.0
2018-05-29 12:10:00,68.81,68.82,68.72,68.79,1530037.0,54.9437,54.9517,54.8719,54.9278,1530037.0
2018-05-29 12:20:00,68.78,68.89,68.78,68.85,1553512.0,54.9198,55.0076,54.9198,54.9757,1553512.0
2018-05-29 12:30:00,68.85,68.92,68.84,68.89,557402.0,54.9757,55.0316,54.9677,55.0076,557402.0
2018-05-29 12:40:00,68.89,68.94,68.84,68.89,576047.0,55.0076,55.0475,54.9677,55.0076,576047.0
2018-05-29 12:50:00,68.9,68.94,68.89,68.91,426064.0,55.0156,55.0475,55.0076,55.0236,426064.0
2018-05-29 13:00:00,68.91,68.92,68.77,68.78,443843.0,55.0236,55.0316,54.9118,54.9198,443843.0
2018-05-29 13:10:00,68.79,68.8,68.72,68.73,481132.0,54.9278,54.9357,54.8719,54.8799,481132.0
2018-05-29 13:20:00,68.73,68.76,68.7,68.74,315858.0,54.8799,54.9038,54.8559,54.8878,315858.0
2018-05-29 13:30:00,68.74,68.74,68.64,68.64,463683.0,54.8878,54.8878,54.808,54.808,463683.0
2018-05-29 13:40:00,68.65,68.78,68.65,68.76,657914.0,54.816,54.9198,54.816,54.9038,657914.0
2018-05-29 13:50:00,68.76,68.79,68.74,68.74,306510.0,54.9038,54.9278,54.8878,54.8878,306510.0
2018-05-29 14:00:00,68.73,68.74,68.65,68.68,393233.0,54.8799,54.8878,54.816,54.8399,393233.0
2018-05-29 14:10:00,68.68,68.72,68.64,68.68,1130946.0,54.8399,54.8719,54.808,54.8399,1130946.0
2018-05-29 14:20:00,68.68,68.77,68.64,68.77,544206.0,54.8399,54.9118,54.808,54.9118,544206.0
2018-05-29 14:30:00,68.77,68.79,68.69,68.7,867933.0,54.9118,54.9278,54.8479,54.8559,867933.0
2018-05-29 14:40:00,68.7,68.7,68.59,68.61,616217.0,54.8559,54.8559,54.7681,54.784,616217.0
2018-05-29 14:50:00,68.61,68.64,68.55,68.56,3166247.0,54.784,54.808,54.7361,54.7441,3166247.0
2018-05-29 15:00:00,68.56,68.61,68.53,68.56,1214591.0,54.7441,54.784,54.7202,54.7441,1214591.0
2018-05-29 15:10:00,68.56,68.62,68.55,68.57,980076.0,54.7441,54.792,54.7361,54.7521,980076.0
2018-05-29 15:20:00,68.58,68.62,68.56,68.62,746287.0,54.7601,54.792,54.7441,54.792,746287.0
2018-05-29 15:30:00,68.62,68.8,68.6,68.8,1062769.0,54.792,54.9357,54.776,54.9357,1062769.0
2018-05-29 15:40:00,68.79,68.85,68.79,68.84,2544900.0,54.9278,54.9757,54.9278,54.9677,2544900.0
2018-05-29 15:50:00,68.84,68.86,68.79,68.82,3019632.0,54.9677,54.9837,54.9278,54.9517,3019632.0
2018-05-30 09:30:00,69.38,69.39,69.3,69.33,928774.0,55.3989,55.4069,55.335,55.3589,928774.0
2018-05-30 09:40:00,69.34,69.38,69.26,69.27,808422.0,55.3669,55.3989,55.303,55.311,808422.0
2018-05-30 09:50:00,69.26,69.3,69.22,69.23,785166.0,55.303,55.335,55.2711,55.2791,785166.0
2018-05-30 10:00:00,69.23,69.28,69.18,69.23,420205.0,55.2791,55.319,55.2392,55.2791,420205.0
2018-05-30 10:10:00,69.24,69.32,69.21,69.27,326611.0,55.2871,55.351,55.2631,55.311,326611.0
2018-05-30 10:20:00,69.27,69.29,69.19,69.23,440841.0,55.311,55.327,55.2472,55.2791,440841.0
2018-05-30 10:30:00,69.23,69.26,69.2,69.23,2051896.0,55.2791,55.303,55.2551,55.2791,2051896.0
2018-05-30 10:40:00,69.23,69.35,69.2,69.34,734583.0,55.2791,55.3749,55.2551,55.3669,734583.0
2018-05-30 10:50:00,69.34,69.39,69.32,69.36,347544.0,55.3669,55.4069,55.351,55.3829,347544.0
2018-05-30 11:00:00,69.36,69.41,69.35,69.39,327538.0,55.3829,55.4228,55.3749,55.4069,327538.0
2018-05-30 11:10:00,69.38,69.41,69.34,69.36,491895.0,55.3989,55.4228,55.3669,55.3829,491895.0
2018-05-30 11:20:00,69.36,69.44,69.33,69.41,736420.0,55.3829,55.4468,55.3589,55.4228,736420.0
2018-05-30 11:30:00,69.42,69.78,69.41,69.76,632312.0,55.4308,55.7183,55.4228,55.7023,632312.0
2018-05-30 11:40:00,69.76,69.77,69.68,69.76,742994.0,55.7023,55.7103,55.6384,55.7023,742994.0
2018-05-30 11:50:00,69.77,69.89,69.76,69.86,443124.0,55.7103,55.8061,55.7023,55.7821,443124.0
2018-05-30 12:00:00,69.86,69.89,69.79,69.79,385534.0,55.7821,55.8061,55.7262,55.7262,385534.0
2018-05-30 12:10:00,69.79,69.8,69.71,69.72,502016.0,55.7262,55.7342,55.6624,55.6704,502016.0
2018-05-30 12:20:00,69.72,69.76,69.71,69.74,599547.0,55.6704,55.7023,55.6624,55.6863,599547.0
2018-05-30 12:30:00,69.73,69.74,69.66,69.67,546630.0,55.6783,55.6863,55.6224,55.6304,546630.0
2018-05-30 12:40:00,69.67,69.69,69.64,69.67,450664.0,55.6304,55.6464,55.6065,55.6304,450664.0
2018-05-30 12:50:00,69.67,69.73,69.67,69.72,100168.0,55.6304,55.6783,55.6304,55.6704,100168.0
2018-05-30 13:00:00,69.72,69.74,69.68,69.72,245560.0,55.6704,55.6863,55.6384,55.6704,245560.0
2018-05-30 13:10:00,69.71,69.8,69.71,69.78,123617.0,55.6624,55.7342,55.6624,55.7183,123617.0
2018-05-30 13:20:00,69.79,69.8,69.75,69.79,273888.0,55.7262,55.7342,55.6943,55.7262,273888.0
2018-05-30 13:30:00,69.79,69.84,69.78,69.83,237241.0,55.7262,55.7662,55.7183,55.7582,237241.0
2018-05-30 13:40:00,69.84,69.84,69.8,69.8,211413.0,55.7662,55.7662,55.7342,55.7342,211413.0
2018-05-30 13:50:00,69.81,69.81,69.77,69.77,118574.0,55.7422,55.7422,55.7103,55.7103,118574.0
2018-05-30 14:00:00,69.78,69.8,69.77,69.79,178724.0,55.7183,55.7342,55.7103,55.7262,178724.0
2018-05-30 14:10:00,69.79,69.81,69.75,69.77,252123.0,55.7262,55.7422,55.6943,55.7103,252123.0
2018-05-30 14:20:00,69.77,69.79,69.75,69.76,234705.0,55.7103,55.7262,55.6943,55.7023,234705.0
2018-05-30 14:30:00,69.77,69.8,69.75,69.8,345434.0,55.7103,55.7342,55.6943,55.7342,345434.0
2018-05-30 14:40:00,69.8,69.8,69.76,69.77,216494.0,55.7342,55.7342,55.7023,55.7103,216494.0
2018-05-30 14:50:00,69.77,69.8,69.76,69.79,222711.0,55.7103,55.7342,55.7023,55.7262,222711.0
2018-05-30 15:00:00,69.79,69.82,69.74,69.76,614213.0,55.7262,55.7502,55.6863,55.7023,614213.0
2018-05-30 15:10:00,69.76,69.76,69.72,69.75,498417.0,55.7023,55.7023,55.6704,55.6943,498417.0
2018-05-30 15:20:00,69.75,69.76,69.72,69.72,483185.0,55.6943,55.7023,55.6704,55.6704,483185.0
2018-05-30 15:30:00,69.72,69.73,69.69,69.72,891348.0,55.6704,55.6783,55.6464,55.6704,891348.0
2018-05-30 15:40:00,69.72,69.75,69.71,69.74,1297631.0,55.6704,55.6943,55.6624,55.6863,1297631.0
2018-05-30 15:50:00,69.74,69.84,69.74,69.83,2861574.0,55.6863,55.7662,55.6863,55.7582,2861574.0
2018-05-31 09:30:00,69.63,69.7,69.58,69.64,868435.0,55.5985,55.6544,55.5586,55.6065,868435.0
2018-05-31 09:40:00,69.64,69.69,69.53,69.53,1193209.0,55.6065,55.6464,55.5186,55.5186,1193209.0
2018-05-31 09:50:00,69.53,69.59,69.49,69.51,1306864.0,55.5186,55.5665,55.4867,55.5027,1306864.0
2018-05-31 10:00:00,69.51,69.62,69.45,69.5,336627.0,55.5027,55.5905,55.4548,55.4947,336627.0
2018-05-31 10:10:00,69.5,69.59,69.47,69.55,410387.0,55.4947,55.5665,55.4707,55.5346,410387.0
2018-05-31 10:20:00,69.54,69.59,69.47,69.58,237245.0,55.5266,55.5665,55.4707,55.5586,237245.0
2018-05-31 10:30:00,69.57,69.65,69.44,69.47,538159.0,55.5506,55.6145,55.4468,55.4707,538159.0
2018-05-31 10:40:00,69.47,69.51,69.28,69.3,869352.0,55.4707,55.5027,55.319,55.335,869352.0
2018-05-31 10:50:00,69.3,69.38,69.26,69.32,1043338.0,55.335,55.3989,55.303,55.351,1043338.0
2018-05-31 11:00:00,69.32,69.39,69.26,69.28,637923.0,55.351,55.4069,55.303,55.319,637923.0
2018-05-31 11:10:00,69.28,69.3,69.14,69.17,628176.0,55.319,55.335,55.2072,55.2312,628176.0
2018-05-31 11:20:00,69.17,69.35,69.11,69.33,3120631.0,55.2312,55.3749,55.1833,55.3589,3120631.0
2018-05-31 11:30:00,69.33,69.43,69.16,69.42,4714971.0,55.3589,55.4388,55.2232,55.4308,4714971.0
2018-05-31 11:40:00,69.42,69.6,69.4,69.51,1676057.0,55.4308,55.5745,55.4148,55.5027,1676057.0
2018-05-31 11:50:00,69.51,69.52,69.37,69.38,615039.0,55.5027,55.5107,55.3909,55.3989,615039.0
2018-05-31 12:00:00,69.38,69.41,69.31,69.31,504352.0,55.3989,55.4228,55.343,55.343,504352.0
2018-05-31 12:10:00,69.3,69.41,69.29,69.41,317185.0,55.335,55.4228,55.327,55.4228,317185.0
2018-05-31 12:20:00,69.41,69.42,69.33,69.35,534658.0,55.4228,55.4308,55.3589,55.3749,534658.0
2018-05-31 12:30:00,69.35,69.38,69.33,69.38,195825.0,55.3749,55.3989,55.3589,55.3989,195825.0
2018-05-31 12:40:00,69.37,69.47,69.35,69.47,208038.0,55.3909,55.4707,55.3749,55.4707,208038.0
2018-05-31 12:50:00,69.47,69.5,69.44,69.5,233029.0,55.4707,55.4947,55.4468,55.4947,233029.0
2018-05-31 13:00:00,69.5,69.54,69.45,69.51,256756.0,55.4947,55.5266,55.4548,55.5027,256756.0
2018-05-31 13:10:00,69.52,69.52,69.47,69.48,328564.0,55.5107,55.5107,55.4707,55.4787,328564.0
2018-05-31 13:20:00,69.48,69.51,69.45,69.49,267679.0,55.4787,55.5027,55.4548,55.4867,267679.0
2018-05-31 13:30:00,69.48,69.5,69.44,69.46,352119.0,55.4787,55.4947,55.4468,55.4627,352119.0
2018-05-31 13:40:00,69.46,69.48,69.44,69.45,281214.0,55.4627,55.4787,55.4468,55.4548,281214.0
2018-05-31 13:50:00,69.45,69.46,69.34,69.35,579669.0,55.4548,55.4627,55.3669,55.3749,579669.0
2018-05-31 14:00:00,69.35,69.35,69.28,69.31,291431.0,55.3749,55.3749,55.319,55.343,291431.0
2018-05-31 14:10:00,69.3,69.4,69.3,69.38,324593.0,55.335,55.4148,55.335,55.3989,324593.0
2018-05-31 14:20:00,69.38,69.43,69.37,69.4,209539.0,55.3989,55.4388,55.3909,55.4148,209539.0
2018-05-31 14:30:00,69.4,69.43,69.37,69.37,249275.0,55.4148,55.4388,55.3909,55.3909,249275.0
2018-05-31 14:40:00,69.37,69.44,69.36,69.43,832808.0,55.3909,55.4468,55.3829,55.4388,832808.0
2018-05-31 14:50:00,69.43,69.47,69.42,69.44,558410.0,55.4388,55.4707,55.4308,55.4468,558410.0
2018-05-31 15:00:00,69.45,69.53,69.43,69.52,586889.0,55.4548,55.5186,55.4388,55.5107,586889.0
2018-05-31 15:10:00,69.52,69.52,69.47,69.48,285473.0,55.5107,55.5107,55.4707,55.4787,285473.0
2018-05-31 15:20:00,69.48,69.51,69.46,69.5,361594.0,55.4787,55.5027,55.4627,55.4947,361594.0
2018-05-31 15:30:00,69.5,69.53,69.46,69.51,458504.0,55.4947,55.5186,55.4627,55.5027,458504.0
2018-05-31 15:40:00,69.52,69.55,69.49,69.53,1333969.0,55.5107,55.5346,55.4867,55.5186,1333969.0
2018-05-31 15:50:00,69.53,69.54,69.42,69.44,8762802.0,55.5186,55.5266,55.4308,55.4468,8762802.0
2018-06-01 09:30:00,69.92,70.01,69.9,69.94,2349255.0,55.83,55.9019,55.8141,55.846,2349255.0
2018-06-01 09:40:00,69.94,69.98,69.9,69.9,738168.0,55.846,55.878,55.8141,55.8141,738168.0
2018-06-01 09:50:00,69.91,69.97,69.88,69.89,578558.0,55.8221,55.87,55.7981,55.8061,578558.0
2018-06-01 10:00:00,69.89,69.95,69.84,69.84,1046022.0,55.8061,55.854,55.7662,55.7662,1046022.0
2018-06-01 10:10:00,69.84,69.85,69.64,69.82,2691039.0,55.7662,55.7742,55.6065,55.7502,2691039.0
2018-06-01 10:20:00,69.82,69.93,69.82,69.83,1311763.0,55.7502,55.838,55.7502,55.7582,1311763.0
2018-06-01 10:30:00,69.82,69.89,69.76,69.87,371931.0,55.7502,55.8061,55.7023,55.7901,371931.0
2018-06-01 10:40:00,69.87,69.9,69.77,69.88,862179.0,55.7901,55.8141,55.7103,55.7981,862179.0
2018-06-01 10:50:00,69.89,69.97,69.88,69.88,891792.0,55.8061,55.87,55.7981,55.7981,891792.0
2018-06-01 11:00:00,69.88,69.96,69.86,69.89,6188725.0,55.7981,55.862,55.7821,55.8061,6188725.0
2018-06-01 11:10:00,69.89,69.94,69.87,69.89,1635863.0,55.8061,55.846,55.7901,55.8061,1635863.0
2018-06-01 11:20:00,69.89,69.91,69.85,69.86,1401027.0,55.8061,55.8221,55.7742,55.7821,1401027.0
2018-06-01 11:30:00,69.86,69.94,69.83,69.92,704351.0,55.7821,55.846,55.7582,55.83,704351.0
2018-06-01 11:40:00,69.92,69.94,69.89,69.91,216402.0,55.83,55.846,55.8061,55.8221,216402.0
2018-06-01 11:50:00,69.92,69.97,69.91,69.92,434354.0,55.83,55.87,55.8221,55.83,434354.0
2018-06-01 12:00:00,69.92,70.0,69.92,69.96,380788.0,55.83,55.8939,55.83,55.862,380788.0
2018-06-01 12:10:00,69.97,70.0,69.96,69.99,313865.0,55.87,55.8939,55.862,55.8859,313865.0
2018-06-01 12:20:00,70.0,70.0,69.95,69.98,166823.0,55.8939,55.8939,55.854,55.878,166823.0
2018-06-01 12:30:00,69.98,69.99,69.95,69.95,113604.0,55.878,55.8859,55.854,55.854,113604.0
2018-06-01 12:40:00,69.95,69.96,69.92,69.93,109622.0,55.854,55.862,55.83,55.838,109622.0
2018-06-01 12:50:00,69.93,69.96,69.91,69.96,212912.0,55.838,55.862,55.8221,55.862,212912.0
2018-06-01 13:00:00,69.96,70.02,69.96,69.98,227524.0,55.862,55.9099,55.862,55.878,227524.0
2018-06-01 13:10:00,69.99,69.99,69.96,69.97,97568.0,55.8859,55.8859,55.862,55.87,97568.0
2018-06-01 13:20:00,69.98,70.0,69.95,69.95,598585.0,55.878,55.8939,55.854,55.854,598585.0
2018-06-01 13:30:00,69.95,69.98,69.95,69.98,480136.0,55.854,55.878,55.854,55.878,480136.0
2018-06-01 13:40:00,69.98,70.0,69.95,69.95,398831.0,55.878,55.8939,55.854,55.854,398831.0
2018-06-01 13:50:00,69.95,69.96,69.92,69.95,206377.0,55.854,55.862,55.83,55.854,206377.0
2018-06-01 14:00:00,69.95,69.97,69.89,69.91,280426.0,55.854,55.87,55.8061,55.8221,280426.0
2018-06-01 14:10:00,69.91,69.94,69.9,69.93,63121.0,55.8221,55.846,55.8141,55.838,63121.0
2018-06-01 14:20:00,69.94,69.98,69.93,69.97,498516.0,55.846,55.878,55.838,55.87,498516.0
2018-06-01 14:30:00,69.96,69.97,69.92,69.93,296420.0,55.862,55.87,55.83,55.838,296420.0
2018-06-01 14:40:00,69.94,69.97,69.92,69.95,232394.0,55.846,55.87,55.83,55.854,232394.0
2018-06-01 14:50:00,69.95,69.98,69.95,69.96,180064.0,55.854,55.878,55.854,55.862,180064.0
2018-06-01 15:00:00,69.96,69.96,69.89,69.89,338289.0,55.862,55.862,55.8061,55.8061,338289.0
2018-06-01 15:10:00,69.89,69.9,69.87,69.89,410162.0,55.8061,55.8141,55.7901,55.8061,410162.0
2018-06-01 15:20:00,69.9,69.92,69.87,69.9,1804817.0,55.8141,55.83,55.7901,55.8141,1804817.0
2018-06-01 15:30:00,69.9,69.92,69.89,69.92,498990.0,55.8141,55.83,55.8061,55.83,498990.0
2018-06-01 15:40:00,69.92,69.95,69.91,69.93,859639.0,55.83,55.854,55.8221,55.838,859639.0
2018-06-01 15:50:00,69.93,69.98,69.92,69.97,4167366.0,55.838,55.878,55.83,55.87,4167366.0
2018-06-04 09:30:00,70.46,70.53,70.45,70.48,1052411.0,56.2612,56.3171,56.2532,56.2772,1052411.0
2018-06-04 09:40:00,70.49,70.51,70.44,70.45,486333.0,56.2852,56.3012,56.2453,56.2532,486333.0
2018-06-04 09:50:00,70.45,70.51,70.44,70.51,572263.0,56.2532,56.3012,56.2453,56.3012,572263.0
2018-06-04 10:00:00,70.51,70.54,70.41,70.42,477480.0,56.3012,56.3251,56.2213,56.2293,477480.0
2018-06-04 10:10:00,70.42,70.47,70.39,70.47,426514.0,56.2293,56.2692,56.2053,56.2692,426514.0
2018-06-04 10:20:00,70.47,70.47,70.38,70.38,307296.0,56.2692,56.2692,56.1974,56.1974,307296.0
2018-06-04 10:30:00,70.39,70.39,70.29,70.32,502246.0,56.2053,56.2053,56.1255,56.1494,502246.0
2018-06-04 10:40:00,70.32,70.35,70.28,70.33,581044.0,56.1494,56.1734,56.1175,56.1574,581044.0
2018-06-04 10:50:00,70.34,70.35,70.27,70.29,457757.0,56.1654,56.1734,56.1095,56.1255,457757.0
2018-06-04 11:00:00,70.3,70.35,70.27,70.29,681418.0,56.1335,56.1734,56.1095,56.1255,681418.0
2018-06-04 11:10:00,70.29,70.3,70.24,70.25,325721.0,56.1255,56.1335,56.0856,56.0935,325721.0
2018-06-04 11:20:00,70.24,70.26,70.18,70.25,633275.0,56.0856,56.1015,56.0377,56.0935,633275.0
2018-06-04 11:30:00,70.25,70.26,70.2,70.2,328640.0,56.0935,56.1015,56.0536,56.0536,328640.0
2018-06-04 11:40:00,70.21,70.31,70.21,70.31,203402.0,56.0616,56.1415,56.0616,56.1415,203402.0
2018-06-04 11:50:00,70.31,70.35,70.3,70.33,819494.0,56.1415,56.1734,56.1335,56.1574,819494.0
2018-06-04 12:00:00,70.33,70.34,70.29,70.29,106128.0,56.1574,56.1654,56.1255,56.1255,106128.0
2018-06-04 12:10:00,70.29,70.31,70.27,70.3,77778.0,56.1255,56.1415,56.1095,56.1335,77778.0
2018-06-04 12:20:00,70.31,70.35,70.29,70.3,189347.0,56.1415,56.1734,56.1255,56.1335,189347.0
2018-06-04 12:30:00,70.3,70.3,70.28,70.28,176840.0,56.1335,56.1335,56.1175,56.1175,176840.0
2018-06-04 12:40:00,70.28,70.31,70.28,70.31,119312.0,56.1175,56.1415,56.1175,56.1415,119312.0
2018-06-04 12:50:00,70.31,70.33,70.28,70.28,110050.0,56.1415,56.1574,56.1175,56.1175,110050.0
2018-06-04 13:00:00,70.29,70.31,70.27,70.3,71157.0,56.1255,56.1415,56.1095,56.1335,71157.0
2018-06-04 13:10:00,70.3,70.31,70.29,70.31,99998.0,56.1335,56.1415,56.1255,56.1415,99998.0
2018-06-04 13:20:00,70.31,70.33,70.3,70.31,172520.0,56.1415,56.1574,56.1335,56.1415,172520.0
2018-06-04 13:30:00,70.32,70.32,70.23,70.24,159936.0,56.1494,56.1494,56.0776,56.0856,159936.0
2018-06-04 13:40:00,70.24,70.25,70.21,70.23,137721.0,56.0856,56.0935,56.0616,56.0776,137721.0
2018-06-04 13:50:00,70.22,70.23,70.2,70.23,151893.0,56.0696,56.0776,56.0536,56.0776,151893.0
2018-06-04 14:00:00,70.23,70.24,70.22,70.22,151037.0,56.0776,56.0856,56.0696,56.0696,151037.0
2018-06-04 14:10:00,70.22,70.23,70.2,70.21,67461.0,56.0696,56.0776,56.0536,56.0616,67461.0
2018-06-04 14:20:00,70.21,70.23,70.2,70.21,220059.0,56.0616,56.0776,56.0536,56.0616,220059.0
2018-06-04 14:30:00,70.22,70.22,70.19,70.22,233776.0,56.0696,56.0696,56.0456,56.0696,233776.0
2018-06-04 14:40:00,70.21,70.25,70.2,70.25,380188.0,56.0616,56.0935,56.0536,56.0935,380188.0
2018-06-04 14:50:00,70.25,70.27,70.24,70.26,465156.0,56.0935,56.1095,56.0856,56.1015,465156.0
2018-06-04 15:00:00,70.26,70.27,70.25,70.25,93508.0,56.1015,56.1095,56.0935,56.0935,93508.0
2018-06-04 15:10:00,70.25,70.26,70.24,70.26,465878.0,56.0935,56.1015,56.0856,56.1015,465878.0
2018-06-04 15:20:00,70.25,70.26,70.23,70.24,214818.0,56.0935,56.1015,56.0776,56.0856,214818.0
2018-06-04 15:30:00,70.25,70.25,70.22,70.23,154248.0,56.0935,56.0935,56.0696,56.0776,154248.0
2018-06-04 15:40:00,70.23,70.25,70.22,70.23,687918.0,56.0776,56.0935,56.0696,56.0776,687918.0
2018-06-04 15:50:00,70.24,70.26,70.19,70.23,2642200.0,56.0856,56.1015,56.0456,56.0776,2642200.0
2018-06-05 09:30:00,70.22,70.25,70.17,70.2,741677.0,56.0696,56.0935,56.0297,56.0536,741677.0
2018-06-05 09:40:00,70.19,70.25,70.17,70.2,830089.0,56.0456,56.0935,56.0297,56.0536,830089.0
2018-06-05 09:50:00,70.21,70.22,70.17,70.18,329144.0,56.0616,56.0696,56.0297,56.0377,329144.0
2018-06-05 10:00:00,70.19,70.23,70.16,70.18,475518.0,56.0456,56.0776,56.0217,56.0377,475518.0
2018-06-05 10:10:00,70.19,70.2,70.15,70.16,643590.0,56.0456,56.0536,56.0137,56.0217,643590.0
2018-06-05 10:20:00,70.16,70.17,70.09,70.16,276674.0,56.0217,56.0297,55.9658,56.0217,276674.0
2018-06-05 10:30:00,70.16,70.17,70.03,70.03,534977.0,56.0217,56.0297,55.9179,55.9179,534977.0
2018-06-05 10:40:00,70.04,70.05,70.0,70.03,330957.0,55.9259,55.9339,55.8939,55.9179,330957.0
2018-06-05 10:50:00,70.04,70.17,70.03,70.13,348215.0,55.9259,56.0297,55.9179,55.9977,348215.0
2018-06-05 11:00:00,70.14,70.15,70.04,70.05,437848.0,56.0057,56.0137,55.9259,55.9339,437848.0
2018-06-05 11:10:00,70.05,70.14,70.04,70.13,284968.0,55.9339,56.0057,55.9259,55.9977,284968.0
2018-06-05 11:20:00,70.12,70.14,70.02,70.02,443448.0,55.9897,56.0057,55.9099,55.9099,443448.0
2018-06-05 11:30:00,70.03,70.03,69.96,69.99,544214.0,55.9179,55.9179,55.862,55.8859,544214.0
2018-06-05 11:40:00,69.99,69.99,69.92,69.98,245943.0,55.8859,55.8859,55.83,55.878,245943.0
2018-06-05 11:50:00,69.98,69.99,69.94,69.96,135840.0,55.878,55.8859,55.846,55.862,135840.0
2018-06-05 12:00:00,69.96,70.04,69.95,70.03,602490.0,55.862,55.9259,55.854,55.9179,602490.0
2018-06-05 12:10:00,70.03,70.09,70.03,70.06,188921.0,55.9179,55.9658,55.9179,55.9418,188921.0
2018-06-05 12:20:00,70.06,70.11,70.05,70.11,146817.0,55.9418,55.9818,55.9339,55.9818,146817.0
2018-06-05 12:30:00,70.11,70.13,70.05,70.07,178040.0,55.9818,55.9977,55.9339,55.9498,178040.0
2018-06-05 12:40:00,70.08,70.09,70.03,70.03,258016.0,55.9578,55.9658,55.9179,55.9179,258016.0
2018-06-05 12:50:00,70.04,70.1,70.03,70.08,211255.0,55.9259,55.9738,55.9179,55.9578,211255.0
2018-06-05 13:00:00,70.09,70.14,70.07,70.14,280573.0,55.9658,56.0057,55.9498,56.0057,280573.0
2018-06-05 13:10:00,70.14,70.14,70.11,70.12,251433.0,56.0057,56.0057,55.9818,55.9897,251433.0
2018-06-05 13:20:00,70.12,70.14,70.1,70.11,198980.0,55.9897,56.0057,55.9738,55.9818,198980.0
2018-06-05 13:30:00,70.12,70.13,70.09,70.11,175150.0,55.9897,55.9977,55.9658,55.9818,175150.0
2018-06-05 13:40:00,70.11,70.16,70.09,70.16,100789.0,55.9818,56.0217,55.9658,56.0217,100789.0
2018-06-05 13:50:00,70.16,70.16,70.1,70.13,288637.0,56.0217,56.0217,55.9738,55.9977,288637.0
2018-06-05 14:00:00,70.14,70.15,70.1,70.11,100394.0,56.0057,56.0137,55.9738,55.9818,100394.0
2018-06-05 14:10:00,70.11,70.13,70.1,70.12,135469.0,55.9818,55.9977,55.9738,55.9897,135469.0
2018-06-05 14:20:00,70.12,70.12,70.09,70.11,396475.0,55.9897,55.9897,55.9658,55.9818,396475.0
2018-06-05 14:30:00,70.1,70.11,70.09,70.09,206786.0,55.9738,55.9818,55.9658,55.9658,206786.0
2018-06-05 14:40:00,70.1,70.1,70.08,70.08,288728.0,55.9738,55.9738,55.9578,55.9578,288728.0
2018-06-05 14:50:00,70.09,70.11,70.08,70.1,210253.0,55.9658,55.9818,55.9578,55.9738,210253.0
2018-06-05 15:00:00,70.11,70.11,70.09,70.09,233496.0,55.9818,55.9818,55.9658,55.9658,233496.0
2018-06-05 15:10:00,70.09,70.1,70.05,70.06,193167.0,55.9658,55.9738,55.9339,55.9418,193167.0
2018-06-05 15:20:00,70.06,70.06,70.03,70.04,207540.0,55.9418,55.9418,55.9179,55.9259,207540.0
2018-06-05 15:30:00,70.04,70.1,70.03,70.09,1437704.0,55.9259,55.9738,55.9179,55.9658,1437704.0
2018-06-05 15:40:00,70.09,70.11,70.08,70.1,284968.0,55.9658,55.9818,55.9578,55.9738,284968.0
2018-06-05 15:50:00,70.1,70.13,70.08,70.09,1647348.0,55.9738,55.9977,55.9578,55.9658,1647348.0
2018-06-06 09:30:00,70.35,70.41,70.32,70.39,361044.0,56.1734,56.2213,56.1494,56.2053,361044.0
2018-06-06 09:40:00,70.39,70.39,70.31,70.32,369958.0,56.2053,56.2053,56.1415,56.1494,369958.0
2018-06-06 09:50:00,70.32,70.35,70.23,70.24,346902.0,56.1494,56.1734,56.0776,56.0856,346902.0
2018-06-06 10:00:00,70.25,70.26,70.19,70.2,366071.0,56.0935,56.1015,56.0456,56.0536,366071.0
2018-06-06 10:10:00,70.2,70.27,70.2,70.22,206729.0,56.0536,56.1095,56.0536,56.0696,206729.0
2018-06-06 10:20:00,70.23,70.28,70.21,70.24,893436.0,56.0776,56.1175,56.0616,56.0856,893436.0
2018-06-06 10:30:00,70.24,70.27,70.18,70.24,430274.0,56.0856,56.1095,56.0377,56.0856,430274.0
2018-06-06 10:40:00,70.23,70.28,70.18,70.23,471197.0,56.0776,56.1175,56.0377,56.0776,471197.0
2018-06-06 10:50:00,70.23,70.36,70.22,70.35,478456.0,56.0776,56.1814,56.0696,56.1734,478456.0
2018-06-06 11:00:00,70.34,70.41,70.34,70.39,412778.0,56.1654,56.2213,56.1654,56.2053,412778.0
2018-06-06 11:10:00,70.38,70.44,70.36,70.41,521368.0,56.1974,56.2453,56.1814,56.2213,521368.0
2018-06-06 11:20:00,70.42,70.46,70.4,70.45,797795.0,56.2293,56.2612,56.2133,56.2532,797795.0
2018-06-06 11:30:00,70.45,70.49,70.44,70.47,423260.0,56.2532,56.2852,56.2453,56.2692,423260.0
2018-06-06 11:40:00,70.47,70.6,70.46,70.6,411107.0,56.2692,56.373,56.2612,56.373,411107.0
2018-06-06 11:50:00,70.6,70.62,70.56,70.62,554446.0,56.373,56.389,56.3411,56.389,554446.0
2018-06-06 12:00:00,70.62,70.62,70.56,70.57,226221.0,56.389,56.389,56.3411,56.3491,226221.0
2018-06-06 12:10:00,70.57,70.59,70.56,70.59,153859.0,56.3491,56.365,56.3411,56.365,153859.0
2018-06-06 12:20:00,70.59,70.59,70.55,70.58,151421.0,56.365,56.365,56.3331,56.357,151421.0
2018-06-06 12:30:00,70.58,70.58,70.55,70.56,281808.0,56.357,56.357,56.3331,56.3411,281808.0
2018-06-06 12:40:00,70.56,70.58,70.55,70.58,215661.0,56.3411,56.357,56.3331,56.357,215661.0
2018-06-06 12:50:00,70.58,70.6,70.57,70.58,511405.0,56.357,56.373,56.3491,56.357,511405.0
2018-06-06 13:00:00,70.58,70.59,70.57,70.59,131077.0,56.357,56.365,56.3491,56.365,131077.0
2018-06-06 13:10:00,70.59,70.61,70.58,70.61,205952.0,56.365,56.381,56.357,56.381,205952.0
2018-06-06 13:20:00,70.61,70.63,70.58,70.63,229493.0,56.381,56.397,56.357,56.397,229493.0
2018-06-06 13:30:00,70.63,70.63,70.61,70.62,269257.0,56.397,56.397,56.381,56.389,269257.0
2018-06-06 13:40:00,70.62,70.62,70.6,70.61,225681.0,56.389,56.389,56.373,56.381,225681.0
2018-06-06 13:50:00,70.6,70.61,70.58,70.59,299112.0,56.373,56.381,56.357,56.365,299112.0
2018-06-06 14:00:00,70.59,70.62,70.59,70.62,249356.0,56.365,56.389,56.365,56.389,249356.0
2018-06-06 14:10:00,70.62,70.64,70.61,70.62,191656.0,56.389,56.405,56.381,56.389,191656.0
2018-06-06 14:20:00,70.63,70.63,70.61,70.62,129054.0,56.397,56.397,56.381,56.389,129054.0
2018-06-06 14:30:00,70.62,70.66,70.6,70.66,149552.0,56.389,56.4209,56.373,56.4209,149552.0
2018-06-06 14:40:00,70.66,70.7,70.65,70.69,371878.0,56.4209,56.4529,56.4129,56.4449,371878.0
2018-06-06 14:50:00,70.68,70.69,70.65,70.67,789545.0,56.4369,56.4449,56.4129,56.4289,789545.0
2018-06-06 15:00:00,70.67,70.67,70.64,70.65,363100.0,56.4289,56.4289,56.405,56.4129,363100.0
2018-06-06 15:10:00,70.65,70.7,70.64,70.69,801996.0,56.4129,56.4529,56.405,56.4449,801996.0
2018-06-06 15:20:00,70.69,70.72,70.69,70.7,677128.0,56.4449,56.4688,56.4449,56.4529,677128.0
2018-06-06 15:30:00,70.7,70.72,70.69,70.71,435292.0,56.4529,56.4688,56.4449,56.4609,435292.0
2018-06-06 15:40:00,70.71,70.72,70.69,70.69,516253.0,56.4609,56.4688,56.4449,56.4449,516253.0
2018-06-06 15:50:00,70.7,70.71,70.67,70.71,5366260.0,56.4529,56.4609,56.4289,56.4609,5366260.0
2018-06-07 09:30:00,70.77,70.79,70.69,70.71,416101.0,56.5088,56.5247,56.4449,56.4609,416101.0
2018-06-07 09:40:00,70.71,70.74,70.68,70.72,315449.0,56.4609,56.4848,56.4369,56.4688,315449.0
2018-06-07 09:50:00,70.72,70.76,70.7,70.71,560412.0,56.4688,56.5008,56.4529,56.4609,560412.0
2018-06-07 10:00:00,70.71,70.77,70.67,70.69,480266.0,56.4609,56.5088,56.4289,56.4449,480266.0
2018-06-07 10:10:00,70.7,70.72,70.65,70.7,465238.0,56.4529,56.4688,56.4129,56.4529,465238.0
2018-06-07 10:20:00,70.7,70.71,70.66,70.67,463319.0,56.4529,56.4609,56.4209,56.4289,463319.0
2018-06-07 10:30:00,70.67,70.68,70.54,70.57,404981.0,56.4289,56.4369,56.3251,56.3491,404981.0
2018-06-07 10:40:00,70.58,70.65,70.57,70.64,382960.0,56.357,56.4129,56.3491,56.405,382960.0
2018-06-07 10:50:00,70.65,70.73,70.62,70.72,276224.0,56.4129,56.4768,56.389,56.4688,276224.0
2018-06-07 11:00:00,70.72,70.74,70.67,70.72,645956.0,56.4688,56.4848,56.4289,56.4688,645956.0
2018-06-07 11:10:00,70.72,70.82,70.71,70.77,645343.0,56.4688,56.5487,56.4609,56.5088,645343.0
2018-06-07 11:20:00,70.77,70.78,70.7,70.71,578577.0,56.5088,56.5167,56.4529,56.4609,578577.0
2018-06-07 11:30:00,70.71,70.73,70.68,70.73,456804.0,56.4609,56.4768,56.4369,56.4768,456804.0
2018-06-07 11:40:00,70.73,70.75,70.67,70.68,238876.0,56.4768,56.4928,56.4289,56.4369,238876.0
2018-06-07 11:50:00,70.67,70.68,70.6,70.63,246641.0,56.4289,56.4369,56.373,56.397,246641.0
2018-06-07 12:00:00,70.63,70.66,70.6,70.65,214978.0,56.397,56.4209,56.373,56.4129,214978.0
2018-06-07 12:10:00,70.66,70.7,70.63,70.65,129708.0,56.4209,56.4529,56.397,56.4129,129708.0
2018-06-07 12:20:00,70.65,70.67,70.62,70.65,120399.0,56.4129,56.4289,56.389,56.4129,120399.0
2018-06-07 12:30:00,70.65,70.65,70.6,70.61,263910.0,56.4129,56.4129,56.373,56.381,263910.0
2018-06-07 12:40:00,70.61,70.62,70.51,70.53,315242.0,56.381,56.389,56.3012,56.3171,315242.0
2018-06-07 12:50:00,70.53,70.53,70.48,70.52,158039.0,56.3171,56.3171,56.2772,56.3091,158039.0
2018-06-07 13:00:00,70.52,70.53,70.5,70.5,218933.0,56.3091,56.3171,56.2932,56.2932,218933.0
2018-06-07 13:10:00,70.5,70.52,70.44,70.47,227261.0,56.2932,56.3091,56.2453,56.2692,227261.0
2018-06-07 13:20:00,70.47,70.49,70.43,70.44,151909.0,56.2692,56.2852,56.2373,56.2453,151909.0
2018-06-07 13:30:00,70.44,70.48,70.27,70.3,822229.0,56.2453,56.2772,56.1095,56.1335,822229.0
2018-06-07 13:40:00,70.29,70.35,70.24,70.34,527944.0,56.1255,56.1734,56.0856,56.1654,527944.0
2018-06-07 13:50:00,70.35,70.35,70.22,70.25,359783.0,56.1734,56.1734,56.0696,56.0935,359783.0
2018-06-07 14:00:00,70.25,70.29,70.2,70.28,481958.0,56.0935,56.1255,56.0536,56.1175,481958.0
2018-06-07 14:10:00,70.28,70.34,70.25,70.33,464925.0,56.1175,56.1654,56.0935,56.1574,464925.0
2018-06-07 14:20:00,70.33,70.38,70.32,70.37,194563.0,56.1574,56.1974,56.1494,56.1894,194563.0
2018-06-07 14:30:00,70.37,70.39,70.35,70.39,774009.0,56.1894,56.2053,56.1734,56.2053,774009.0
2018-06-07 14:40:00,70.38,70.39,70.35,70.38,995925.0,56.1974,56.2053,56.1734,56.1974,995925.0
2018-06-07 14:50:00,70.38,70.4,70.34,70.35,723005.0,56.1974,56.2133,56.1654,56.1734,723005.0
2018-06-07 15:00:00,70.34,70.37,70.31,70.32,542014.0,56.1654,56.1894,56.1415,56.1494,542014.0
2018-06-07 15:10:00,70.31,70.32,70.29,70.31,298267.0,56.1415,56.1494,56.1255,56.1415,298267.0
2018-06-07 15:20:00,70.31,70.39,70.31,70.37,410610.0,56.1415,56.2053,56.1415,56.1894,410610.0
2018-06-07 15:30:00,70.38,70.4,70.34,70.39,1205880.0,56.1974,56.2133,56.1654,56.2053,1205880.0
2018-06-07 15:40:00,70.39,70.43,70.34,70.35,1273600.0,56.2053,56.2373,56.1654,56.1734,1273600.0
2018-06-07 15:50:00,70.36,70.43,70.28,70.3,4361196.0,56.1814,56.2373,56.1175,56.1335,4361196.0
2018-06-08 09:30:00,70.27,70.34,70.21,70.23,873966.0,56.1095,56.1654,56.0616,56.0776,873966.0
2018-06-08 09:40:00,70.23,70.27,70.16,70.2,456636.0,56.0776,56.1095,56.0217,56.0536,456636.0
2018-06-08 09:50:00,70.2,70.27,70.18,70.27,1096977.0,56.0536,56.1095,56.0377,56.1095,1096977.0
2018-06-08 10:00:00,70.27,70.27,70.2,70.22,912181.0,56.1095,56.1095,56.0536,56.0696,912181.0
2018-06-08 10:10:00,70.23,70.24,70.18,70.23,247313.0,56.0776,56.0856,56.0377,56.0776,247313.0
2018-06-08 10:20:00,70.23,70.32,70.2,70.2,1976198.0,56.0776,56.1494,56.0536,56.0536,1976198.0
2018-06-08 10:30:00,70.2,70.24,70.12,70.13,946795.0,56.0536,56.0856,55.9897,55.9977,946795.0
2018-06-08 10:40:00,70.13,70.15,70.09,70.13,225069.0,55.9977,56.0137,55.9658,55.9977,225069.0
2018-06-08 10:50:00,70.13,70.25,70.12,70.24,386177.0,55.9977,56.0935,55.9897,56.0856,386177.0
2018-06-08 11:00:00,70.24,70.26,70.16,70.23,480459.0,56.0856,56.1015,56.0217,56.0776,480459.0
2018-06-08 11:10:00,70.23,70.27,70.2,70.23,338979.0,56.0776,56.1095,56.0536,56.0776,338979.0
2018-06-08 11:20:00,70.23,70.25,70.18,70.23,914124.0,56.0776,56.0935,56.0377,56.0776,914124.0
2018-06-08 11:30:00,70.23,70.26,70.18,70.22,502715.0,56.0776,56.1015,56.0377,56.0696,502715.0
2018-06-08 11:40:00,70.22,70.28,70.21,70.25,409994.0,56.0696,56.1175,56.0616,56.0935,409994.0
2018-06-08 11:50:00,70.25,70.31,70.24,70.3,143365.0,56.0935,56.1415,56.0856,56.1335,143365.0
2018-06-08 12:00:00,70.31,70.38,70.31,70.38,115467.0,56.1415,56.1974,56.1415,56.1974,115467.0
2018-06-08 12:10:00,70.37,70.4,70.35,70.37,206874.0,56.1894,56.2133,56.1734,56.1894,206874.0
2018-06-08 12:20:00,70.38,70.41,70.37,70.41,1173207.0,56.1974,56.2213,56.1894,56.2213,1173207.0
2018-06-08 12:30:00,70.41,70.45,70.4,70.41,278686.0,56.2213,56.2532,56.2133,56.2213,278686.0
2018-06-08 12:40:00,70.41,70.44,70.4,70.43,129677.0,56.2213,56.2453,56.2133,56.2373,129677.0
2018-06-08 12:50:00,70.42,70.45,70.41,70.43,74555.0,56.2293,56.2532,56.2213,56.2373,74555.0
2018-06-08 13:00:00,70.42,70.43,70.39,70.4,170965.0,56.2293,56.2373,56.2053,56.2133,170965.0
2018-06-08 13:10:00,70.4,70.41,70.39,70.4,150140.0,56.2133,56.2213,56.2053,56.2133,150140.0
2018-06-08 13:20:00,70.4,70.42,70.39,70.41,159191.0,56.2133,56.2293,56.2053,56.2213,159191.0
2018-06-08 13:30:00,70.42,70.42,70.38,70.39,145358.0,56.2293,56.2293,56.1974,56.2053,145358.0
2018-06-08 13:40:00,70.38,70.44,70.38,70.41,247595.0,56.1974,56.2453,56.1974,56.2213,247595.0
2018-06-08 13:50:00,70.41,70.41,70.35,70.38,426505.0,56.2213,56.2213,56.1734,56.1974,426505.0
2018-06-08 14:00:00,70.38,70.41,70.37,70.4,75185.0,56.1974,56.2213,56.1894,56.2133,75185.0
2018-06-08 14:10:00,70.41,70.46,70.4,70.43,244188.0,56.2213,56.2612,56.2133,56.2373,244188.0
2018-06-08 14:20:00,70.44,70.44,70.41,70.41,184192.0,56.2453,56.2453,56.2213,56.2213,184192.0
2018-06-08 14:30:00,70.41,70.43,70.4,70.42,326804.0,56.2213,56.2373,56.2133,56.2293,326804.0
2018-06-08 14:40:00,70.42,70.44,70.41,70.42,132333.0,56.2293,56.2453,56.2213,56.2293,132333.0
2018-06-08 14:50:00,70.42,70.44,70.4,70.41,291102.0,56.2293,56.2453,56.2133,56.2213,291102.0
2018-06-08 15:00:00,70.41,70.41,70.38,70.4,323367.0,56.2213,56.2213,56.1974,56.2133,323367.0
2018-06-08 15:10:00,70.4,70.43,70.39,70.41,248148.0,56.2133,56.2373,56.2053,56.2213,248148.0
2018-06-08 15:20:00,70.4,70.45,70.4,70.45,203347.0,56.2133,56.2532,56.2133,56.2532,203347.0
2018-06-08 15:30:00,70.45,70.48,70.44,70.46,237102.0,56.2532,56.2772,56.2453,56.2612,237102.0
2018-06-08 15:40:00,70.46,70.47,70.44,70.46,563091.0,56.2612,56.2692,56.2453,56.2612,563091.0
2018-06-08 15:50:00,70.46,70.5,70.38,70.4,2857289.0,56.2612,56.2932,56.1974,56.2133,2857289.0
2018-06-11 09:30:00,70.67,70.72,70.61,70.64,513451.0,56.4289,56.4688,56.381,56.405,513451.0
2018-06-11 09:40:00,70.65,70.74,70.64,70.74,697579.0,56.4129,56.4848,56.405,56.4848,697579.0
2018-06-11 09:50:00,70.74,70.76,70.7,70.72,489094.0,56.4848,56.5008,56.4529,56.4688,489094.0
2018-06-11 10:00:00,70.73,70.79,70.72,70.77,436953.0,56.4768,56.5247,56.4688,56.5088,436953.0
2018-06-11 10:10:00,70.77,70.83,70.76,70.83,436343.0,56.5088,56.5567,56.5008,56.5567,436343.0
2018-06-11 10:20:00,70.83,70.89,70.8,70.88,785500.0,56.5567,56.6046,56.5327,56.5966,785500.0
2018-06-11 10:30:00,70.89,70.91,70.82,70.82,1002553.0,56.6046,56.6205,56.5487,56.5487,1002553.0
2018-06-11 10:40:00,70.82,70.88,70.81,70.84,355807.0,56.5487,56.5966,56.5407,56.5647,355807.0
2018-06-11 10:50:00,70.84,70.87,70.81,70.83,389794.0,56.5647,56.5886,56.5407,56.5567,389794.0
2018-06-11 11:00:00,70.83,70.86,70.8,70.83,514914.0,56.5567,56.5806,56.5327,56.5567,514914.0
2018-06-11 11:10:00,70.83,70.89,70.8,70.88,590946.0,56.5567,56.6046,56.5327,56.5966,590946.0
2018-06-11 11:20:00,70.87,70.93,70.86,70.91,469369.0,56.5886,56.6365,56.5806,56.6205,469369.0
2018-06-11 11:30:00,70.91,70.92,70.87,70.9,316659.0,56.6205,56.6285,56.5886,56.6126,316659.0
2018-06-11 11:40:00,70.89,70.99,70.89,70.98,244612.0,56.6046,56.6844,56.6046,56.6764,244612.0
2018-06-11 11:50:00,70.98,71.02,70.97,71.0,516729.0,56.6764,56.7084,56.6685,56.6924,516729.0
2018-06-11 12:00:00,71.0,71.02,70.98,71.0,102057.0,56.6924,56.7084,56.6764,56.6924,102057.0
2018-06-11 12:10:00,70.99,71.01,70.96,71.0,470203.0,56.6844,56.7004,56.6605,56.6924,470203.0
2018-06-11 12:20:00,71.0,71.02,70.99,71.02,266507.0,56.6924,56.7084,56.6844,56.7084,266507.0
2018-06-11 12:30:00,71.02,71.03,70.97,70.98,218789.0,56.7084,56.7164,56.6685,56.6764,218789.0
2018-06-11 12:40:00,70.98,70.99,70.94,70.97,314535.0,56.6764,56.6844,56.6445,56.6685,314535.0
2018-06-11 12:50:00,70.96,71.01,70.96,70.97,591154.0,56.6605,56.7004,56.6605,56.6685,591154.0
2018-06-11 13:00:00,70.97,70.97,70.92,70.94,384077.0,56.6685,56.6685,56.6285,56.6445,384077.0
2018-06-11 13:10:00,70.95,70.96,70.93,70.93,135492.0,56.6525,56.6605,56.6365,56.6365,135492.0
2018-06-11 13:20:00,70.93,70.95,70.91,70.92,336785.0,56.6365,56.6525,56.6205,56.6285,336785.0
2018-06-11 13:30:00,70.92,70.92,70.91,70.92,447469.0,56.6285,56.6285,56.6205,56.6285,447469.0
2018-06-11 13:40:00,70.92,70.93,70.9,70.91,247390.0,56.6285,56.6365,56.6126,56.6205,247390.0
2018-06-11 13:50:00,70.91,70.91,70.89,70.9,248560.0,56.6205,56.6205,56.6046,56.6126,248560.0
2018-06-11 14:00:00,70.91,70.92,70.9,70.92,201043.0,56.6205,56.6285,56.6126,56.6285,201043.0
2018-06-11 14:10:00,70.92,70.93,70.9,70.93,178485.0,56.6285,56.6365,56.6126,56.6365,178485.0
2018-06-11 14:20:00,70.92,70.95,70.92,70.93,160058.0,56.6285,56.6525,56.6285,56.6365,160058.0
2018-06-11 14:30:00,70.94,70.94,70.91,70.92,574467.0,56.6445,56.6445,56.6205,56.6285,574467.0
2018-06-11 14:40:00,70.91,70.92,70.9,70.91,321600.0,56.6205,56.6285,56.6126,56.6205,321600.0
2018-06-11 14:50:00,70.91,70.94,70.9,70.94,239669.0,56.6205,56.6445,56.6126,56.6445,239669.0
2018-06-11 15:00:00,70.94,70.95,70.93,70.95,299127.0,56.6445,56.6525,56.6365,56.6525,299127.0
2018-06-11 15:10:00,70.95,70.95,70.94,70.95,196043.0,56.6525,56.6525,56.6445,56.6525,196043.0
2018-06-11 15:20:00,70.95,70.97,70.94,70.95,434423.0,56.6525,56.6685,56.6445,56.6525,434423.0
2018-06-11 15:30:00,70.95,70.97,70.95,70.95,412512.0,56.6525,56.6685,56.6525,56.6525,412512.0
2018-06-11 15:40:00,70.95,70.95,70.92,70.95,620111.0,56.6525,56.6525,56.6285,56.6525,620111.0
2018-06-11 15:50:00,70.94,70.95,70.86,70.88,3127803.0,56.6445,56.6525,56.5806,56.5966,3127803.0
2018-06-12 09:30:00,70.72,70.76,70.67,70.71,948866.0,56.4688,56.5008,56.4289,56.4609,948866.0
2018-06-12 09:40:00,70.71,70.74,70.68,70.69,422332.0,56.4609,56.4848,56.4369,56.4449,422332.0
2018-06-12 09:50:00,70.69,70.69,70.61,70.62,380155.0,56.4449,56.4449,56.381,56.389,380155.0
2018-06-12 10:00:00,70.62,70.69,70.59,70.69,227739.0,56.389,56.4449,56.365,56.4449,227739.0
2018-06-12 10:10:00,70.68,70.73,70.66,70.67,190911.0,56.4369,56.4768,56.4209,56.4289,190911.0
2018-06-12 10:20:00,70.67,70.67,70.59,70.63,223900.0,56.4289,56.4289,56.365,56.397,223900.0
2018-06-12 10:30:00,70.62,70.66,70.59,70.62,861280.0,56.389,56.4209,56.365,56.389,861280.0
2018-06-12 10:40:00,70.63,70.68,70.62,70.67,199306.0,56.397,56.4369,56.389,56.4289,199306.0
2018-06-12 10:50:00,70.67,70.68,70.6,70.64,379769.0,56.4289,56.4369,56.373,56.405,379769.0
2018-06-12 11:00:00,70.63,70.65,70.59,70.59,732910.0,56.397,56.4129,56.365,56.365,732910.0
2018-06-12 11:10:00,70.59,70.6,70.52,70.58,689242.0,56.365,56.373,56.3091,56.357,689242.0
2018-06-12 11:20:00,70.58,70.65,70.57,70.64,635223.0,56.357,56.4129,56.3491,56.405,635223.0
2018-06-12 11:30:00,70.64,70.7,70.64,70.7,402291.0,56.405,56.4529,56.405,56.4529,402291.0
2018-06-12 11:40:00,70.7,70.74,70.69,70.71,198587.0,56.4529,56.4848,56.4449,56.4609,198587.0
2018-06-12 11:50:00,70.72,70.74,70.71,70.72,209729.0,56.4688,56.4848,56.4609,56.4688,209729.0
2018-06-12 12:00:00,70.73,70.74,70.7,70.7,145155.0,56.4768,56.4848,56.4529,56.4529,145155.0
2018-06-12 12:10:00,70.71,70.72,70.67,70.67,1571962.0,56.4609,56.4688,56.4289,56.4289,1571962.0
2018-06-12 12:20:00,70.67,70.68,70.62,70.62,187160.0,56.4289,56.4369,56.389,56.389,187160.0
2018-06-12 12:30:00,70.63,70.64,70.62,70.64,146638.0,56.397,56.405,56.389,56.405,146638.0
2018-06-12 12:40:00,70.64,70.65,70.62,70.64,240780.0,56.405,56.4129,56.389,56.405,240780.0
2018-06-12 12:50:00,70.64,70.65,70.6,70.61,97859.0,56.405,56.4129,56.373,56.381,97859.0
2018-06-12 13:00:00,70.61,70.61,70.57,70.59,107223.0,56.381,56.381,56.3491,56.365,107223.0
2018-06-12 13:10:00,70.59,70.59,70.49,70.5,235593.0,56.365,56.365,56.2852,56.2932,235593.0
2018-06-12 13:20:00,70.49,70.55,70.47,70.53,679170.0,56.2852,56.3331,56.2692,56.3171,679170.0
2018-06-12 13:30:00,70.53,70.53,70.49,70.5,122014.0,56.3171,56.3171,56.2852,56.2932,122014.0
2018-06-12 13:40:00,70.49,70.5,70.46,70.49,87079.0,56.2852,56.2932,56.2612,56.2852,87079.0
2018-06-12 13:50:00,70.5,70.53,70.49,70.52,203061.0,56.2932,56.3171,56.2852,56.3091,203061.0
2018-06-12 14:00:00,70.52,70.52,70.43,70.44,324123.0,56.3091,56.3091,56.2373,56.2453,324123.0
2018-06-12 14:10:00,70.44,70.45,70.42,70.45,120815.0,56.2453,56.2532,56.2293,56.2532,120815.0
2018-06-12 14:20:00,70.45,70.45,70.36,70.37,296603.0,56.2532,56.2532,56.1814,56.1894,296603.0
2018-06-12 14:30:00,70.37,70.38,70.35,70.38,399414.0,56.1894,56.1974,56.1734,56.1974,399414.0
2018-06-12 14:40:00,70.38,70.4,70.37,70.4,256621.0,56.1974,56.2133,56.1894,56.2133,256621.0
2018-06-12 14:50:00,70.39,70.41,70.38,70.38,240491.0,56.2053,56.2213,56.1974,56.1974,240491.0
2018-06-12 15:00:00,70.39,70.44,70.37,70.44,917214.0,56.2053,56.2453,56.1894,56.2453,917214.0
2018-06-12 15:10:00,70.44,70.44,70.41,70.43,215606.0,56.2453,56.2453,56.2213,56.2373,215606.0
2018-06-12 15:20:00,70.44,70.47,70.43,70.46,377245.0,56.2453,56.2692,56.2373,56.2612,377245.0
2018-06-12 15:30:00,70.45,70.46,70.42,70.43,926039.0,56.2532,56.2612,56.2293,56.2373,926039.0
2018-06-12 15:40:00,70.43,70.44,70.41,70.42,1265481.0,56.2373,56.2453,56.2213,56.2293,1265481.0
2018-06-12 15:50:00,70.42,70.46,70.4,70.42,3643505.0,56.2293,56.2612,56.2133,56.2293,3643505.0
2018-06-13 09:30:00,70.64,70.66,70.6,70.65,557680.0,56.405,56.4209,56.373,56.4129,557680.0
2018-06-13 09:40:00,70.64,70.65,70.6,70.63,551733.0,56.405,56.4129,56.373,56.397,551733.0
2018-06-13 09:50:00,70.63,70.64,70.53,70.53,408853.0,56.397,56.405,56.3171,56.3171,408853.0
2018-06-13 10:00:00,70.54,70.58,70.53,70.56,365670.0,56.3251,56.357,56.3171,56.3411,365670.0
2018-06-13 10:10:00,70.56,70.58,70.53,70.56,202485.0,56.3411,56.357,56.3171,56.3411,202485.0
2018-06-13 10:20:00,70.56,70.59,70.54,70.58,177903.0,56.3411,56.365,56.3251,56.357,177903.0
2018-06-13 10:30:00,70.59,70.62,70.56,70.57,481006.0,56.365,56.389,56.3411,56.3491,481006.0
2018-06-13 10:40:00,70.57,70.59,70.53,70.56,553651.0,56.3491,56.365,56.3171,56.3411,553651.0
2018-06-13 10:50:00,70.55,70.6,70.53,70.59,302904.0,56.3331,56.373,56.3171,56.365,302904.0
2018-06-13 11:00:00,70.59,70.64,70.59,70.62,1164435.0,56.365,56.405,56.365,56.389,1164435.0
2018-06-13 11:10:00,70.62,70.67,70.62,70.65,259127.0,56.389,56.4289,56.389,56.4129,259127.0
2018-06-13 11:20:00,70.65,70.69,70.63,70.68,333530.0,56.4129,56.4449,56.397,56.4369,333530.0
2018-06-13 11:30:00,70.67,70.71,70.64,70.66,408852.0,56.4289,56.4609,56.405,56.4209,408852.0
2018-06-13 11:40:00,70.66,70.7,70.66,70.67,372992.0,56.4209,56.4529,56.4209,56.4289,372992.0
2018-06-13 11:50:00,70.67,70.69,70.67,70.67,198299.0,56.4289,56.4449,56.4289,56.4289,198299.0
2018-06-13 12:00:00,70.67,70.68,70.64,70.64,882807.0,56.4289,56.4369,56.405,56.405,882807.0
2018-06-13 12:10:00,70.64,70.65,70.6,70.6,188687.0,56.405,56.4129,56.373,56.373,188687.0
2018-06-13 12:20:00,70.6,70.6,70.58,70.6,131521.0,56.373,56.373,56.357,56.373,131521.0
2018-06-13 12:30:00,70.6,70.6,70.59,70.59,129571.0,56.373,56.373,56.365,56.365,129571.0
2018-06-13 12:40:00,70.6,70.6,70.57,70.58,215789.0,56.373,56.373,56.3491,56.357,215789.0
2018-06-13 12:50:00,70.58,70.58,70.55,70.58,135273.0,56.357,56.357,56.3331,56.357,135273.0
2018-06-13 13:00:00,70.58,70.58,70.55,70.55,133730.0,56.357,56.357,56.3331,56.3331,133730.0
2018-06-13 13:10:00,70.56,70.58,70.55,70.57,165402.0,56.3411,56.357,56.3331,56.3491,165402.0
2018-06-13 13:20:00,70.58,70.6,70.57,70.6,87772.0,56.357,56.373,56.3491,56.373,87772.0
2018-06-13 13:30:00,70.59,70.62,70.59,70.61,145460.0,56.365,56.389,56.365,56.381,145460.0
2018-06-13 13:40:00,70.6,70.63,70.6,70.62,173035.0,56.373,56.397,56.373,56.389,173035.0
2018-06-13 13:50:00,70.62,70.65,70.61,70.65,649771.0,56.389,56.4129,56.381,56.4129,649771.0
2018-06-13 14:00:00,70.64,70.65,70.34,70.35,905915.0,56.405,56.4129,56.1654,56.1734,905915.0
2018-06-13 14:10:00,70.34,70.47,70.33,70.41,552409.0,56.1654,56.2692,56.1574,56.2213,552409.0
2018-06-13 14:20:00,70.41,70.42,70.3,70.32,329572.0,56.2213,56.2293,56.1335,56.1494,329572.0
2018-06-13 14:30:00,70.32,70.39,70.22,70.38,750617.0,56.1494,56.2053,56.0696,56.1974,750617.0
2018-06-13 14:40:00,70.37,70.44,70.36,70.39,399035.0,56.1894,56.2453,56.1814,56.2053,399035.0
2018-06-13 14:50:00,70.39,70.52,70.38,70.51,447591.0,56.2053,56.3091,56.1974,56.3012,447591.0
2018-06-13 15:00:00,70.51,70.67,70.51,70.56,539039.0,56.3012,56.4289,56.3012,56.3411,539039.0
2018-06-13 15:10:00,70.56,70.61,70.53,70.55,444354.0,56.3411,56.381,56.3171,56.3331,444354.0
2018-06-13 15:20:00,70.55,70.58,70.5,70.53,411319.0,56.3331,56.357,56.2932,56.3171,411319.0
2018-06-13 15:30:00,70.54,70.59,70.52,70.56,491290.0,56.3251,56.365,56.3091,56.3411,491290.0
2018-06-13 15:40:00,70.56,70.59,70.52,70.53,992571.0,56.3411,56.365,56.3091,56.3171,992571.0
2018-06-13 15:50:00,70.53,70.56,70.47,70.5,2309196.0,56.3171,56.3411,56.2692,56.2932,2309196.0
2018-06-14 09:30:00,70.51,70.54,70.45,70.53,650063.0,56.3012,56.3251,56.2532,56.3171,650063.0
2018-06-14 09:40:00,70.53,70.55,70.46,70.5,731467.0,56.3171,56.3331,56.2612,56.2932,731467.0
2018-06-14 09:50:00,70.5,70.55,70.47,70.52,503726.0,56.2932,56.3331,56.2692,56.3091,503726.0
2018-06-14 10:00:00,70.53,70.61,70.52,70.56,318945.0,56.3171,56.381,56.3091,56.3411,318945.0
2018-06-14 10:10:00,70.56,70.61,70.55,70.6,432919.0,56.3411,56.381,56.3331,56.373,432919.0
2018-06-14 10:20:00,70.6,70.62,70.55,70.55,526623.0,56.373,56.389,56.3331,56.3331,526623.0
2018-06-14 10:30:00,70.55,70.57,70.5,70.55,376563.0,56.3331,56.3491,56.2932,56.3331,376563.0
2018-06-14 10:40:00,70.54,70.57,70.5,70.55,503527.0,56.3251,56.3491,56.2932,56.3331,503527.0
2018-06-14 10:50:00,70.56,70.6,70.52,70.58,353704.0,56.3411,56.373,56.3091,56.357,353704.0
2018-06-14 11:00:00,70.58,70.6,70.53,70.59,397345.0,56.357,56.373,56.3171,56.365,397345.0
2018-06-14 11:10:00,70.59,70.64,70.58,70.61,387685.0,56.365,56.405,56.357,56.381,387685.0
2018-06-14 11:20:00,70.6,70.72,70.6,70.7,547804.0,56.373,56.4688,56.373,56.4529,547804.0
2018-06-14 11:30:00,70.69,70.7,70.57,70.59,832997.0,56.4449,56.4529,56.3491,56.365,832997.0
2018-06-14 11:40:00,70.59,70.61,70.56,70.59,378225.0,56.365,56.381,56.3411,56.365,378225.0
2018-06-14 11:50:00,70.59,70.63,70.58,70.62,263563.0,56.365,56.397,56.357,56.389,263563.0
2018-06-14 12:00:00,70.62,70.65,70.58,70.58,429275.0,56.389,56.4129,56.357,56.357,429275.0
2018-06-14 12:10:00,70.58,70.6,70.53,70.54,507618.0,56.357,56.373,56.3171,56.3251,507618.0
2018-06-14 12:20:00,70.54,70.55,70.51,70.52,180941.0,56.3251,56.3331,56.3012,56.3091,180941.0
2018-06-14 12:30:00,70.52,70.53,70.49,70.5,152048.0,56.3091,56.3171,56.2852,56.2932,152048.0
2018-06-14 12:40:00,70.5,70.53,70.5,70.53,82603.0,56.2932,56.3171,56.2932,56.3171,82603.0
2018-06-14 12:50:00,70.53,70.57,70.52,70.53,511526.0,56.3171,56.3491,56.3091,56.3171,511526.0
2018-06-14 13:00:00,70.53,70.57,70.52,70.56,308150.0,56.3171,56.3491,56.3091,56.3411,308150.0
2018-06-14 13:10:00,70.56,70.57,70.55,70.56,100057.0,56.3411,56.3491,56.3331,56.3411,100057.0
2018-06-14 13:20:00,70.56,70.59,70.56,70.57,75558.0,56.3411,56.365,56.3411,56.3491,75558.0
2018-06-14 13:30:00,70.57,70.61,70.55,70.58,265394.0,56.3491,56.381,56.3331,56.357,265394.0
2018-06-14 13:40:00,70.58,70.58,70.5,70.51,274265.0,56.357,56.357,56.2932,56.3012,274265.0
2018-06-14 13:50:00,70.51,70.52,70.47,70.47,430709.0,56.3012,56.3091,56.2692,56.2692,430709.0
2018-06-14 14:00:00,70.48,70.48,70.43,70.45,326639.0,56.2772,56.2772,56.2373,56.2532,326639.0
2018-06-14 14:10:00,70.45,70.51,70.43,70.45,322130.0,56.2532,56.3012,56.2373,56.2532,322130.0
2018-06-14 14:20:00,70.45,70.49,70.44,70.44,232565.0,56.2532,56.2852,56.2453,56.2453,232565.0
2018-06-14 14:30:00,70.44,70.46,70.41,70.44,204036.0,56.2453,56.2612,56.2213,56.2453,204036.0
2018-06-14 14:40:00,70.44,70.47,70.44,70.46,189062.0,56.2453,56.2692,56.2453,56.2612,189062.0
2018-06-14 14:50:00,70.46,70.46,70.38,70.38,170663.0,56.2612,56.2612,56.1974,56.1974,170663.0
2018-06-14 15:00:00,70.39,70.4,70.34,70.4,320158.0,56.2053,56.2133,56.1654,56.2133,320158.0
2018-06-14 15:10:00,70.4,70.42,70.39,70.41,223950.0,56.2133,56.2293,56.2053,56.2213,223950.0
2018-06-14 15:20:00,70.41,70.43,70.39,70.43,317566.0,56.2213,56.2373,56.2053,56.2373,317566.0
2018-06-14 15:30:00,70.43,70.44,70.41,70.44,827487.0,56.2373,56.2453,56.2213,56.2453,827487.0
2018-06-14 15:40:00,70.44,70.46,70.43,70.45,1296581.0,56.2453,56.2612,56.2373,56.2532,1296581.0
2018-06-14 15:50:00,70.44,70.45,70.32,70.35,3902652.0,56.2453,56.2532,56.1494,56.1734,3902652.0
2018-06-15 09:30:00,70.03,70.03,69.9,69.93,1486197.0,55.9179,55.9179,55.8141,55.838,1486197.0
2018-06-15 09:40:00,69.92,70.0,69.87,70.0,1230400.0,55.83,55.8939,55.7901,55.8939,1230400.0
2018-06-15 09:50:00,70.0,70.0,69.94,69.96,385055.0,55.8939,55.8939,55.846,55.862,385055.0
2018-06-15 10:00:00,69.96,69.99,69.89,69.97,621827.0,55.862,55.8859,55.8061,55.87,621827.0
2018-06-15 10:10:00,69.97,69.99,69.93,69.96,726801.0,55.87,55.8859,55.838,55.862,726801.0
2018-06-15 10:20:00,69.96,69.99,69.93,69.93,208680.0,55.862,55.8859,55.838,55.838,208680.0
2018-06-15 10:30:00,69.94,69.94,69.79,69.82,1477335.0,55.846,55.846,55.7262,55.7502,1477335.0
2018-06-15 10:40:00,69.83,69.9,69.81,69.9,862021.0,55.7582,55.8141,55.7422,55.8141,862021.0
2018-06-15 10:50:00,69.91,69.98,69.9,69.95,649592.0,55.8221,55.878,55.8141,55.854,649592.0
2018-06-15 11:00:00,69.95,69.97,69.92,69.95,581910.0,55.854,55.87,55.83,55.854,581910.0
2018-06-15 11:10:00,69.94,69.96,69.92,69.94,447434.0,55.846,55.862,55.83,55.846,447434.0
2018-06-15 11:20:00,69.94,69.96,69.85,69.88,777654.0,55.846,55.862,55.7742,55.7981,777654.0
2018-06-15 11:30:00,69.88,69.88,69.75,69.78,576038.0,55.7981,55.7981,55.6943,55.7183,576038.0
2018-06-15 11:40:00,69.78,69.82,69.77,69.8,797162.0,55.7183,55.7502,55.7103,55.7342,797162.0
2018-06-15 11:50:00,69.8,69.87,69.79,69.83,1151598.0,55.7342,55.7901,55.7262,55.7582,1151598.0
2018-06-15 12:00:00,69.83,69.84,69.75,69.77,890840.0,55.7582,55.7662,55.6943,55.7103,890840.0
2018-06-15 12:10:00,69.76,69.79,69.73,69.78,540012.0,55.7023,55.7262,55.6783,55.7183,540012.0
2018-06-15 12:20:00,69.78,69.8,69.76,69.78,342837.0,55.7183,55.7342,55.7023,55.7183,342837.0
2018-06-15 12:30:00,69.78,69.82,69.78,69.81,264495.0,55.7183,55.7502,55.7183,55.7422,264495.0
2018-06-15 12:40:00,69.81,69.84,69.81,69.83,244313.0,55.7422,55.7662,55.7422,55.7582,244313.0
2018-06-15 12:50:00,69.83,69.84,69.81,69.84,183312.0,55.7582,55.7662,55.7422,55.7662,183312.0
2018-06-15 13:00:00,69.83,69.86,69.82,69.86,388245.0,55.7582,55.7821,55.7502,55.7821,388245.0
2018-06-15 13:10:00,69.86,69.88,69.84,69.85,204246.0,55.7821,55.7981,55.7662,55.7742,204246.0
2018-06-15 13:20:00,69.85,69.86,69.82,69.85,128465.0,55.7742,55.7821,55.7502,55.7742,128465.0
2018-06-15 13:30:00,69.84,69.85,69.82,69.84,184874.0,55.7662,55.7742,55.7502,55.7662,184874.0
2018-06-15 13:40:00,69.84,69.85,69.8,69.82,317043.0,55.7662,55.7742,55.7342,55.7502,317043.0
2018-06-15 13:50:00,69.81,69.86,69.81,69.85,139126.0,55.7422,55.7821,55.7422,55.7742,139126.0
2018-06-15 14:00:00,69.85,69.88,69.83,69.88,195973.0,55.7742,55.7981,55.7582,55.7981,195973.0
2018-06-15 14:10:00,69.88,69.92,69.87,69.92,259244.0,55.7981,55.83,55.7901,55.83,259244.0
2018-06-15 14:20:00,69.92,69.99,69.92,69.98,286117.0,55.83,55.8859,55.83,55.878,286117.0
2018-06-15 14:30:00,69.98,70.03,69.97,69.98,163656.0,55.878,55.9179,55.87,55.878,163656.0
2018-06-15 14:40:00,69.99,70.01,69.98,69.98,157098.0,55.8859,55.9019,55.878,55.878,157098.0
2018-06-15 14:50:00,69.98,70.04,69.97,70.01,280542.0,55.878,55.9259,55.87,55.9019,280542.0
2018-06-15 15:00:00,70.01,70.01,69.97,70.01,368449.0,55.9019,55.9019,55.87,55.9019,368449.0
2018-06-15 15:10:00,70.01,70.01,69.95,69.95,174352.0,55.9019,55.9019,55.854,55.854,174352.0
2018-06-15 15:20:00,69.95,70.02,69.95,70.01,1547949.0,55.854,55.9099,55.854,55.9019,1547949.0
2018-06-15 15:30:00,70.02,70.02,70.0,70.02,422073.0,55.9099,55.9099,55.8939,55.9099,422073.0
2018-06-15 15:40:00,70.02,70.02,69.98,70.01,521990.0,55.9099,55.9099,55.878,55.9019,521990.0
2018-06-15 15:50:00,70.01,70.02,69.98,70.01,3205667.0,55.9019,55.9099,55.878,55.9019,3205667.0
2018-06-18 09:30:00,69.23,69.26,69.15,69.2,1722490.0,55.2791,55.303,55.2152,55.2551,1722490.0
2018-06-18 09:40:00,69.2,69.32,69.2,69.3,1535655.0,55.2551,55.351,55.2551,55.335,1535655.0
2018-06-18 09:50:00,69.3,69.34,69.28,69.29,501764.0,55.335,55.3669,55.319,55.327,501764.0
2018-06-18 10:00:00,69.29,69.34,69.25,69.26,480236.0,55.327,55.3669,55.2951,55.303,480236.0
2018-06-18 10:10:00,69.25,69.25,69.14,69.17,728672.0,55.2951,55.2951,55.2072,55.2312,728672.0
2018-06-18 10:20:00,69.17,69.2,69.14,69.15,268448.0,55.2312,55.2551,55.2072,55.2152,268448.0
2018-06-18 10:30:00,69.15,69.28,69.14,69.27,939290.0,55.2152,55.319,55.2072,55.311,939290.0
2018-06-18 10:40:00,69.27,69.38,69.27,69.36,846288.0,55.311,55.3989,55.311,55.3829,846288.0
2018-06-18 10:50:00,69.36,69.37,69.28,69.29,719102.0,55.3829,55.3909,55.319,55.327,719102.0
2018-06-18 11:00:00,69.28,69.35,69.28,69.34,763658.0,55.319,55.3749,55.319,55.3669,763658.0
2018-06-18 11:10:00,69.34,69.44,69.34,69.4,1063842.0,55.3669,55.4468,55.3669,55.4148,1063842.0
2018-06-18 11:20:00,69.41,69.48,69.39,69.45,936171.0,55.4228,55.4787,55.4069,55.4548,936171.0
2018-06-18 11:30:00,69.45,69.47,69.36,69.38,2601015.0,55.4548,55.4707,55.3829,55.3989,2601015.0
2018-06-18 11:40:00,69.39,69.42,69.37,69.41,766398.0,55.4069,55.4308,55.3909,55.4228,766398.0
2018-06-18 11:50:00,69.41,69.42,69.33,69.34,189224.0,55.4228,55.4308,55.3589,55.3669,189224.0
2018-06-18 12:00:00,69.34,69.37,69.33,69.36,170490.0,55.3669,55.3909,55.3589,55.3829,170490.0
2018-06-18 12:10:00,69.36,69.37,69.31,69.33,215932.0,55.3829,55.3909,55.343,55.3589,215932.0
2018-06-18 12:20:00,69.33,69.34,69.31,69.32,121067.0,55.3589,55.3669,55.343,55.351,121067.0
2018-06-18 12:30:00,69.32,69.33,69.31,69.32,141553.0,55.351,55.3589,55.343,55.351,141553.0
2018-06-18 12:40:00,69.32,69.37,69.31,69.36,182677.0,55.351,55.3909,55.343,55.3829,182677.0
2018-06-18 12:50:00,69.37,69.37,69.32,69.36,193158.0,55.3909,55.3909,55.351,55.3829,193158.0
2018-06-18 13:00:00,69.36,69.37,69.34,69.34,182343.0,55.3829,55.3909,55.3669,55.3669,182343.0
2018-06-18 13:10:00,69.35,69.37,69.34,69.37,174284.0,55.3749,55.3909,55.3669,55.3909,174284.0
2018-06-18 13:20:00,69.37,69.41,69.36,69.4,126788.0,55.3909,55.4228,55.3829,55.4148,126788.0
2018-06-18 13:30:00,69.4,69.41,69.39,69.39,84412.0,55.4148,55.4228,55.4069,55.4069,84412.0
2018-06-18 13:40:00,69.4,69.4,69.38,69.4,185816.0,55.4148,55.4148,55.3989,55.4148,185816.0
2018-06-18 13:50:00,69.39,69.43,69.38,69.43,230595.0,55.4069,55.4388,55.3989,55.4388,230595.0
2018-06-18 14:00:00,69.43,69.46,69.41,69.45,301194.0,55.4388,55.4627,55.4228,55.4548,301194.0
2018-06-18 14:10:00,69.45,69.47,69.45,69.45,191189.0,55.4548,55.4707,55.4548,55.4548,191189.0
2018-06-18 14:20:00,69.45,69.46,69.42,69.42,523927.0,55.4548,55.4627,55.4308,55.4308,523927.0
2018-06-18 14:30:00,69.43,69.45,69.39,69.4,311386.0,55.4388,55.4548,55.4069,55.4148,311386.0
2018-06-18 14:40:00,69.4,69.42,69.38,69.38,185531.0,55.4148,55.4308,55.3989,55.3989,185531.0
2018-06-18 14:50:00,69.38,69.39,69.33,69.34,300986.0,55.3989,55.4069,55.3589,55.3669,300986.0
2018-06-18 15:00:00,69.34,69.36,69.33,69.36,378067.0,55.3669,55.3829,55.3589,55.3829,378067.0
2018-06-18 15:10:00,69.36,69.38,69.35,69.38,165177.0,55.3829,55.3989,55.3749,55.3989,165177.0
2018-06-18 15:20:00,69.38,69.41,69.38,69.39,242202.0,55.3989,55.4228,55.3989,55.4069,242202.0
2018-06-18 15:30:00,69.38,69.43,69.38,69.41,625036.0,55.3989,55.4388,55.3989,55.4228,625036.0
2018-06-18 15:40:00,69.4,69.46,69.39,69.45,602651.0,55.4148,55.4627,55.4069,55.4548,602651.0
2018-06-18 15:50:00,69.45,69.52,69.44,69.5,2086197.0,55.4548,55.5107,55.4468,55.4947,2086197.0
2018-06-19 09:30:00,67.16,67.33,67.16,67.31,1799859.0,54.7013,54.8397,54.7013,54.8234,1799859.0
2018-06-19 09:40:00,67.31,67.31,67.22,67.28,825694.0,54.8234,54.8234,54.7501,54.799,825694.0
2018-06-19 09:50:00,67.28,67.29,67.14,67.16,444824.0,54.799,54.8071,54.685,54.7013,444824.0
2018-06-19 10:00:00,67.16,67.18,67.1,67.12,981369.0,54.7013,54.7175,54.6524,54.6687,981369.0
2018-06-19 10:10:00,67.1,67.17,67.09,67.14,568082.0,54.6524,54.7094,54.6442,54.685,568082.0
2018-06-19 10:20:00,67.14,67.15,67.06,67.09,421867.0,54.685,54.6931,54.6198,54.6442,421867.0
2018-06-19 10:30:00,67.09,67.13,67.06,67.08,837353.0,54.6442,54.6768,54.6198,54.6361,837353.0
2018-06-19 10:40:00,67.09,67.27,67.07,67.25,809874.0,54.6442,54.7908,54.6279,54.7746,809874.0
2018-06-19 10:50:00,67.25,67.31,67.22,67.26,477574.0,54.7746,54.8234,54.7501,54.7827,477574.0
2018-06-19 11:00:00,67.26,67.32,67.25,67.31,487507.0,54.7827,54.8316,54.7746,54.8234,487507.0
2018-06-19 11:10:00,67.31,67.34,67.27,67.32,720620.0,54.8234,54.8479,54.7908,54.8316,720620.0
2018-06-19 11:20:00,67.31,67.38,67.28,67.3,877905.0,54.8234,54.8804,54.799,54.8153,877905.0
2018-06-19 11:30:00,67.31,67.37,67.26,67.34,701788.0,54.8234,54.8723,54.7827,54.8479,701788.0
2018-06-19 11:40:00,67.34,67.43,67.32,67.42,317734.0,54.8479,54.9212,54.8316,54.913,317734.0
2018-06-19 11:50:00,67.42,67.46,67.42,67.44,617111.0,54.913,54.9456,54.913,54.9293,617111.0
2018-06-19 12:00:00,67.43,67.45,67.39,67.42,216293.0,54.9212,54.9375,54.8886,54.913,216293.0
2018-06-19 12:10:00,67.42,67.42,67.34,67.38,761665.0,54.913,54.913,54.8479,54.8804,761665.0
2018-06-19 12:20:00,67.38,67.4,67.36,67.37,256728.0,54.8804,54.8967,54.8642,54.8723,256728.0
2018-06-19 12:30:00,67.37,67.38,67.34,67.36,132928.0,54.8723,54.8804,54.8479,54.8642,132928.0
2018-06-19 12:40:00,67.35,67.35,67.3,67.31,1343077.0,54.856,54.856,54.8153,54.8234,1343077.0
2018-06-19 12:50:00,67.31,67.36,67.3,67.36,273125.0,54.8234,54.8642,54.8153,54.8642,273125.0
2018-06-19 13:00:00,67.35,67.37,67.33,67.37,99222.0,54.856,54.8723,54.8397,54.8723,99222.0
2018-06-19 13:10:00,67.37,67.41,67.36,67.4,390122.0,54.8723,54.9049,54.8642,54.8967,390122.0
2018-06-19 13:20:00,67.4,67.41,67.36,67.37,147348.0,54.8967,54.9049,54.8642,54.8723,147348.0
2018-06-19 13:30:00,67.36,67.4,67.33,67.4,230008.0,54.8642,54.8967,54.8397,54.8967,230008.0
2018-06-19 13:40:00,67.4,67.41,67.36,67.41,298058.0,54.8967,54.9049,54.8642,54.9049,298058.0
2018-06-19 13:50:00,67.4,67.42,67.37,67.39,304212.0,54.8967,54.913,54.8723,54.8886,304212.0
2018-06-19 14:00:00,67.39,67.46,67.39,67.45,262687.0,54.8886,54.9456,54.8886,54.9375,262687.0
2018-06-19 14:10:00,67.45,67.47,67.43,67.46,180248.0,54.9375,54.9537,54.9212,54.9456,180248.0
2018-06-19 14:20:00,67.46,67.5,67.44,67.45,442946.0,54.9456,54.9782,54.9293,54.9375,442946.0
2018-06-19 14:30:00,67.44,67.48,67.43,67.46,414408.0,54.9293,54.9619,54.9212,54.9456,414408.0
2018-06-19 14:40:00,67.46,67.48,67.44,67.45,234361.0,54.9456,54.9619,54.9293,54.9375,234361.0
2018-06-19 14:50:00,67.46,67.51,67.45,67.51,1264577.0,54.9456,54.9863,54.9375,54.9863,1264577.0
2018-06-19 15:00:00,67.51,67.51,67.47,67.48,765243.0,54.9863,54.9863,54.9537,54.9619,765243.0
2018-06-19 15:10:00,67.48,67.48,67.44,67.45,411844.0,54.9619,54.9619,54.9293,54.9375,411844.0
2018-06-19 15:20:00,67.45,67.46,67.42,67.44,436285.0,54.9375,54.9456,54.913,54.9293,436285.0
2018-06-19 15:30:00,67.43,67.47,67.41,67.46,423205.0,54.9212,54.9537,54.9049,54.9456,423205.0
2018-06-19 15:40:00,67.46,67.5,67.43,67.5,1142125.0,54.9456,54.9782,54.9212,54.9782,1142125.0
2018-06-19 15:50:00,67.5,67.57,67.49,67.54,2927188.0,54.9782,55.0352,54.97,55.0108,2927188.0
2018-06-20 09:30:00,67.78,67.83,67.65,67.69,990874.0,55.2062,55.247,55.1004,55.1329,990874.0
2018-06-20 09:40:00,67.68,67.69,67.58,67.64,11662634.0,55.1248,55.1329,55.0433,55.0922,11662634.0
2018-06-20 09:50:00,67.64,67.66,67.59,67.62,3496224.0,55.0922,55.1085,55.0515,55.0759,3496224.0
2018-06-20 10:00:00,67.62,67.66,67.57,67.57,829646.0,55.0759,55.1085,55.0352,55.0352,829646.0
2018-06-20 10:10:00,67.57,67.57,67.47,67.53,469286.0,55.0352,55.0352,54.9537,55.0026,469286.0
2018-06-20 10:20:00,67.53,67.55,67.42,67.45,766437.0,55.0026,55.0189,54.913,54.9375,766437.0
2018-06-20 10:30:00,67.45,67.5,67.4,67.45,1636637.0,54.9375,54.9782,54.8967,54.9375,1636637.0
2018-06-20 10:40:00,67.44,67.5,67.4,67.48,1286667.0,54.9293,54.9782,54.8967,54.9619,1286667.0
2018-06-20 10:50:00,67.49,67.52,67.47,67.5,642833.0,54.97,54.9945,54.9537,54.9782,642833.0
2018-06-20 11:00:00,67.51,67.54,67.43,67.52,1021083.0,54.9863,55.0108,54.9212,54.9945,1021083.0
2018-06-20 11:10:00,67.52,67.55,67.48,67.54,780879.0,54.9945,55.0189,54.9619,55.0108,780879.0
2018-06-20 11:20:00,67.54,67.6,67.54,67.58,691994.0,55.0108,55.0596,55.0108,55.0433,691994.0
2018-06-20 11:30:00,67.58,67.58,67.5,67.55,694898.0,55.0433,55.0433,54.9782,55.0189,694898.0
2018-06-20 11:40:00,67.54,67.57,67.52,67.53,426938.0,55.0108,55.0352,54.9945,55.0026,426938.0
2018-06-20 11:50:00,67.54,67.62,67.54,67.61,282544.0,55.0108,55.0759,55.0108,55.0678,282544.0
2018-06-20 12:00:00,67.62,67.65,67.59,67.61,518101.0,55.0759,55.1004,55.0515,55.0678,518101.0
2018-06-20 12:10:00,67.61,67.62,67.57,67.59,183537.0,55.0678,55.0759,55.0352,55.0515,183537.0
2018-06-20 12:20:00,67.59,67.6,67.57,67.59,133186.0,55.0515,55.0596,55.0352,55.0515,133186.0
2018-06-20 12:30:00,67.59,67.63,67.58,67.63,206598.0,55.0515,55.0841,55.0433,55.0841,206598.0
2018-06-20 12:40:00,67.63,67.65,67.61,67.64,184156.0,55.0841,55.1004,55.0678,55.0922,184156.0
2018-06-20 12:50:00,67.65,67.66,67.62,67.63,242062.0,55.1004,55.1085,55.0759,55.0841,242062.0
2018-06-20 13:00:00,67.63,67.66,67.62,67.64,175175.0,55.0841,55.1085,55.0759,55.0922,175175.0
2018-06-20 13:10:00,67.63,67.64,67.62,67.62,51622.0,55.0841,55.0922,55.0759,55.0759,51622.0
2018-06-20 13:20:00,67.62,67.63,67.56,67.58,173249.0,55.0759,55.0841,55.0271,55.0433,173249.0
2018-06-20 13:30:00,67.58,67.6,67.57,67.59,127678.0,55.0433,55.0596,55.0352,55.0515,127678.0
2018-06-20 13:40:00,67.59,67.6,67.56,67.59,156637.0,55.0515,55.0596,55.0271,55.0515,156637.0
2018-06-20 13:50:00,67.59,67.63,67.58,67.62,133928.0,55.0515,55.0841,55.0433,55.0759,133928.0
2018-06-20 14:00:00,67.62,67.62,67.59,67.61,198566.0,55.0759,55.0759,55.0515,55.0678,198566.0
2018-06-20 14:10:00,67.6,67.62,67.58,67.58,484307.0,55.0596,55.0759,55.0433,55.0433,484307.0
2018-06-20 14:20:00,67.59,67.59,67.57,67.57,121998.0,55.0515,55.0515,55.0352,55.0352,121998.0
2018-06-20 14:30:00,67.57,67.58,67.53,67.54,210029.0,55.0352,55.0433,55.0026,55.0108,210029.0
2018-06-20 14:40:00,67.55,67.55,67.51,67.54,167769.0,55.0189,55.0189,54.9863,55.0108,167769.0
2018-06-20 14:50:00,67.53,67.55,67.51,67.53,200850.0,55.0026,55.0189,54.9863,55.0026,200850.0
2018-06-20 15:00:00,67.52,67.54,67.49,67.53,557375.0,54.9945,55.0108,54.97,55.0026,557375.0
2018-06-20 15:10:00,67.53,67.54,67.53,67.54,166706.0,55.0026,55.0108,55.0026,55.0108,166706.0
2018-06-20 15:20:00,67.53,67.54,67.51,67.53,682912.0,55.0026,55.0108,54.9863,55.0026,682912.0
2018-06-20 15:30:00,67.53,67.56,67.52,67.53,318857.0,55.0026,55.0271,54.9945,55.0026,318857.0
2018-06-20 15:40:00,67.53,67.56,67.52,67.55,444527.0,55.0026,55.0271,54.9945,55.0189,444527.0
2018-06-20 15:50:00,67.56,67.58,67.53,67.57,2353973.0,55.0271,55.0433,55.0026,55.0352,2353973.0
2018-06-21 09:30:00,67.39,67.39,67.32,67.35,659689.0,54.8886,54.8886,54.8316,54.856,659689.0
2018-06-21 09:40:00,67.35,67.36,67.25,67.31,392254.0,54.856,54.8642,54.7746,54.8234,392254.0
2018-06-21 09:50:00,67.31,67.31,67.27,67.28,351826.0,54.8234,54.8234,54.7908,54.799,351826.0
2018-06-21 10:00:00,67.28,67.32,67.09,67.1,626501.0,54.799,54.8316,54.6442,54.6524,626501.0
2018-06-21 10:10:00,67.1,67.19,67.07,67.08,735464.0,54.6524,54.7257,54.6279,54.6361,735464.0
2018-06-21 10:20:00,67.08,67.19,67.04,67.18,600911.0,54.6361,54.7257,54.6035,54.7175,600911.0
2018-06-21 10:30:00,67.18,67.24,67.15,67.19,912174.0,54.7175,54.7664,54.6931,54.7257,912174.0
2018-06-21 10:40:00,67.19,67.19,67.11,67.15,1075813.0,54.7257,54.7257,54.6605,54.6931,1075813.0
2018-06-21 10:50:00,67.15,67.22,67.11,67.12,1611437.0,54.6931,54.7501,54.6605,54.6687,1611437.0
2018-06-21 11:00:00,67.12,67.13,67.07,67.08,2295781.0,54.6687,54.6768,54.6279,54.6361,2295781.0
2018-06-21 11:10:00,67.08,67.2,67.06,67.18,1143876.0,54.6361,54.7338,54.6198,54.7175,1143876.0
2018-06-21 11:20:00,67.18,67.2,67.11,67.12,353158.0,54.7175,54.7338,54.6605,54.6687,353158.0
2018-06-21 11:30:00,67.13,67.18,67.12,67.18,605317.0,54.6768,54.7175,54.6687,54.7175,605317.0
2018-06-21 11:40:00,67.18,67.28,67.16,67.28,212419.0,54.7175,54.799,54.7013,54.799,212419.0
2018-06-21 11:50:00,67.27,67.3,67.22,67.23,233608.0,54.7908,54.8153,54.7501,54.7583,233608.0
2018-06-21 12:00:00,67.24,67.26,67.14,67.18,314453.0,54.7664,54.7827,54.685,54.7175,314453.0
2018-06-21 12:10:00,67.18,67.24,67.18,67.24,320574.0,54.7175,54.7664,54.7175,54.7664,320574.0
2018-06-21 12:20:00,67.24,67.25,67.2,67.22,210954.0,54.7664,54.7746,54.7338,54.7501,210954.0
2018-06-21 12:30:00,67.22,67.24,67.17,67.2,321987.0,54.7501,54.7664,54.7094,54.7338,321987.0
2018-06-21 12:40:00,67.2,67.24,67.18,67.22,179848.0,54.7338,54.7664,54.7175,54.7501,179848.0
2018-06-21 12:50:00,67.23,67.25,67.18,67.19,190941.0,54.7583,54.7746,54.7175,54.7257,190941.0
2018-06-21 13:00:00,67.19,67.2,67.14,67.19,160905.0,54.7257,54.7338,54.685,54.7257,160905.0
2018-06-21 13:10:00,67.19,67.24,67.19,67.23,142434.0,54.7257,54.7664,54.7257,54.7583,142434.0
2018-06-21 13:20:00,67.23,67.28,67.22,67.26,180281.0,54.7583,54.799,54.7501,54.7827,180281.0
2018-06-21 13:30:00,67.26,67.26,67.21,67.25,152587.0,54.7827,54.7827,54.742,54.7746,152587.0
2018-06-21 13:40:00,67.25,67.29,67.24,67.27,134883.0,54.7746,54.8071,54.7664,54.7908,134883.0
2018-06-21 13:50:00,67.27,67.29,67.25,67.29,163365.0,54.7908,54.8071,54.7746,54.8071,163365.0
2018-06-21 14:00:00,67.29,67.35,67.28,67.34,355778.0,54.8071,54.856,54.799,54.8479,355778.0
2018-06-21 14:10:00,67.34,67.35,67.27,67.28,198151.0,54.8479,54.856,54.7908,54.799,198151.0
2018-06-21 14:20:00,67.28,67.3,67.24,67.25,169802.0,54.799,54.8153,54.7664,54.7746,169802.0
2018-06-21 14:30:00,67.25,67.28,67.24,67.25,263022.0,54.7746,54.799,54.7664,54.7746,263022.0
2018-06-21 14:40:00,67.25,67.28,67.23,67.28,346267.0,54.7746,54.799,54.7583,54.799,346267.0
2018-06-21 14:50:00,67.28,67.28,67.21,67.22,285622.0,54.799,54.799,54.742,54.7501,285622.0
2018-06-21 15:00:00,67.21,67.25,67.19,67.23,255762.0,54.742,54.7746,54.7257,54.7583,255762.0
2018-06-21 15:10:00,67.23,67.23,67.14,67.15,511039.0,54.7583,54.7583,54.685,54.6931,511039.0
2018-06-21 15:20:00,67.15,67.16,67.08,67.16,390262.0,54.6931,54.7013,54.6361,54.7013,390262.0
2018-06-21 15:30:00,67.16,67.16,67.04,67.06,421437.0,54.7013,54.7013,54.6035,54.6198,421437.0
2018-06-21 15:40:00,67.06,67.1,67.02,67.1,505749.0,54.6198,54.6524,54.5872,54.6524,505749.0
2018-06-21 15:50:00,67.1,67.17,67.08,67.1,1961186.0,54.6524,54.7094,54.6361,54.6524,1961186.0
2018-06-22 09:30:00,67.95,67.96,67.85,67.86,1204777.0,55.3447,55.3528,55.2633,55.2714,1204777.0
2018-06-22 09:40:00,67.86,67.88,67.78,67.82,1240556.0,55.2714,55.2877,55.2062,55.2388,1240556.0
2018-06-22 09:50:00,67.82,67.94,67.81,67.91,1086621.0,55.2388,55.3366,55.2307,55.3121,1086621.0
2018-06-22 10:00:00,67.9,67.92,67.86,67.91,442558.0,55.304,55.3203,55.2714,55.3121,442558.0
2018-06-22 10:10:00,67.91,67.98,67.9,67.94,216951.0,55.3121,55.3691,55.304,55.3366,216951.0
2018-06-22 10:20:00,67.94,67.98,67.66,67.7,807375.0,55.3366,55.3691,55.1085,55.1411,807375.0
2018-06-22 10:30:00,67.7,67.75,67.66,67.7,602357.0,55.1411,55.1818,55.1085,55.1411,602357.0
2018-06-22 10:40:00,67.69,67.78,67.66,67.77,626442.0,55.1329,55.2062,55.1085,55.1981,626442.0
2018-06-22 10:50:00,67.76,67.9,67.75,67.89,503346.0,55.1899,55.304,55.1818,55.2958,503346.0
2018-06-22 11:00:00,67.89,67.92,67.87,67.9,588373.0,55.2958,55.3203,55.2795,55.304,588373.0
2018-06-22 11:10:00,67.9,67.92,67.86,67.9,466020.0,55.304,55.3203,55.2714,55.304,466020.0
2018-06-22 11:20:00,67.9,67.97,67.85,67.95,551607.0,55.304,55.361,55.2633,55.3447,551607.0
2018-06-22 11:30:00,67.95,68.0,67.92,67.97,432415.0,55.3447,55.3854,55.3203,55.361,432415.0
2018-06-22 11:40:00,67.96,68.04,67.95,68.0,388351.0,55.3528,55.418,55.3447,55.3854,388351.0
2018-06-22 11:50:00,68.01,68.01,67.96,67.98,330048.0,55.3936,55.3936,55.3528,55.3691,330048.0
2018-06-22 12:00:00,67.98,68.0,67.96,67.98,291723.0,55.3691,55.3854,55.3528,55.3691,291723.0
2018-06-22 12:10:00,67.98,68.03,67.97,68.0,365599.0,55.3691,55.4099,55.361,55.3854,365599.0
2018-06-22 12:20:00,68.0,68.02,67.98,68.0,179644.0,55.3854,55.4017,55.3691,55.3854,179644.0
2018-06-22 12:30:00,68.01,68.02,67.99,68.01,119845.0,55.3936,55.4017,55.3773,55.3936,119845.0
2018-06-22 12:40:00,68.01,68.04,68.0,68.04,162625.0,55.3936,55.418,55.3854,55.418,162625.0
2018-06-22 12:50:00,68.04,68.06,68.01,68.03,144205.0,55.418,55.4343,55.3936,55.4099,144205.0
2018-06-22 13:00:00,68.03,68.07,68.03,68.05,201611.0,55.4099,55.4424,55.4099,55.4262,201611.0
2018-06-22 13:10:00,68.06,68.07,68.04,68.06,128704.0,55.4343,55.4424,55.418,55.4343,128704.0
2018-06-22 13:20:00,68.06,68.08,68.05,68.08,174593.0,55.4343,55.4506,55.4262,55.4506,174593.0
2018-06-22 13:30:00,68.08,68.09,68.05,68.09,251500.0,55.4506,55.4587,55.4262,55.4587,251500.0
2018-06-22 13:40:00,68.09,68.11,68.08,68.09,146362.0,55.4587,55.475,55.4506,55.4587,146362.0
2018-06-22 13:50:00,68.09,68.13,68.08,68.11,754833.0,55.4587,55.4913,55.4506,55.475,754833.0
2018-06-22 14:00:00,68.11,68.12,68.08,68.09,318321.0,55.475,55.4832,55.4506,55.4587,318321.0
2018-06-22 14:10:00,68.09,68.1,68.05,68.05,504534.0,55.4587,55.4669,55.4262,55.4262,504534.0
2018-06-22 14:20:00,68.06,68.07,68.01,68.02,230599.0,55.4343,55.4424,55.3936,55.4017,230599.0
2018-06-22 14:30:00,68.03,68.03,68.0,68.03,606845.0,55.4099,55.4099,55.3854,55.4099,606845.0
2018-06-22 14:40:00,68.03,68.04,68.0,68.03,214627.0,55.4099,55.418,55.3854,55.4099,214627.0
2018-06-22 14:50:00,68.03,68.05,68.02,68.02,222805.0,55.4099,55.4262,55.4017,55.4017,222805.0
2018-06-22 15:00:00,68.03,68.03,67.99,68.01,222553.0,55.4099,55.4099,55.3773,55.3936,222553.0
2018-06-22 15:10:00,68.0,68.01,67.96,67.97,208064.0,55.3854,55.3936,55.3528,55.361,208064.0
2018-06-22 15:20:00,67.97,68.0,67.96,67.98,275206.0,55.361,55.3854,55.3528,55.3691,275206.0
2018-06-22 15:30:00,67.98,67.98,67.95,67.95,433370.0,55.3691,55.3691,55.3447,55.3447,433370.0
2018-06-22 15:40:00,67.95,67.98,67.92,67.92,906257.0,55.3447,55.3691,55.3203,55.3203,906257.0
2018-06-22 15:50:00,67.92,67.95,67.81,67.81,3476456.0,55.3203,55.3447,55.2307,55.2307,3476456.0
2018-06-25 09:30:00,67.32,67.39,67.23,67.23,1051750.0,54.8316,54.8886,54.7583,54.7583,1051750.0
2018-06-25 09:40:00,67.23,67.24,67.14,67.17,845602.0,54.7583,54.7664,54.685,54.7094,845602.0
2018-06-25 09:50:00,67.17,67.18,67.08,67.1,771021.0,54.7094,54.7175,54.6361,54.6524,771021.0
2018-06-25 10:00:00,67.11,67.13,67.02,67.05,783428.0,54.6605,54.6768,54.5872,54.6117,783428.0
2018-06-25 10:10:00,67.04,67.08,66.97,66.97,602901.0,54.6035,54.6361,54.5465,54.5465,602901.0
2018-06-25 10:20:00,66.97,67.1,66.95,67.09,619735.0,54.5465,54.6524,54.5302,54.6442,619735.0
2018-06-25 10:30:00,67.09,67.11,67.02,67.05,615390.0,54.6442,54.6605,54.5872,54.6117,615390.0
2018-06-25 10:40:00,67.05,67.1,67.02,67.08,713134.0,54.6117,54.6524,54.5872,54.6361,713134.0
2018-06-25 10:50:00,67.08,67.11,66.95,67.0,472319.0,54.6361,54.6605,54.5302,54.5709,472319.0
2018-06-25 11:00:00,67.0,67.03,66.93,66.95,552801.0,54.5709,54.5954,54.5139,54.5302,552801.0
2018-06-25 11:10:00,66.95,67.02,66.91,66.91,967835.0,54.5302,54.5872,54.4976,54.4976,967835.0
2018-06-25 11:20:00,66.91,66.92,66.84,66.85,865932.0,54.4976,54.5058,54.4406,54.4488,865932.0
2018-06-25 11:30:00,66.85,66.89,66.78,66.81,841575.0,54.4488,54.4813,54.3917,54.4162,841575.0
2018-06-25 11:40:00,66.81,66.9,66.79,66.88,774662.0,54.4162,54.4895,54.3999,54.4732,774662.0
2018-06-25 11:50:00,66.88,66.92,66.86,66.86,201086.0,54.4732,54.5058,54.4569,54.4569,201086.0
2018-06-25 12:00:00,66.87,66.88,66.74,66.75,489551.0,54.4651,54.4732,54.3592,54.3673,489551.0
2018-06-25 12:10:00,66.75,66.8,66.71,66.8,601390.0,54.3673,54.408,54.3347,54.408,601390.0
2018-06-25 12:20:00,66.79,66.85,66.75,66.83,479800.0,54.3999,54.4488,54.3673,54.4325,479800.0
2018-06-25 12:30:00,66.83,66.86,66.78,66.78,487127.0,54.4325,54.4569,54.3917,54.3917,487127.0
2018-06-25 12:40:00,66.79,66.88,66.78,66.8,438918.0,54.3999,54.4732,54.3917,54.408,438918.0
2018-06-25 12:50:00,66.81,66.92,66.78,66.9,345718.0,54.4162,54.5058,54.3917,54.4895,345718.0
2018-06-25 13:00:00,66.9,66.91,66.86,66.89,183537.0,54.4895,54.4976,54.4569,54.4813,183537.0
2018-06-25 13:10:00,66.89,66.89,66.81,66.84,382551.0,54.4813,54.4813,54.4162,54.4406,382551.0
2018-06-25 13:20:00,66.84,66.89,66.83,66.86,1193115.0,54.4406,54.4813,54.4325,54.4569,1193115.0
2018-06-25 13:30:00,66.86,66.92,66.86,66.92,226713.0,54.4569,54.5058,54.4569,54.5058,226713.0
2018-06-25 13:40:00,66.92,66.98,66.9,66.96,342312.0,54.5058,54.5546,54.4895,54.5384,342312.0
2018-06-25 13:50:00,66.96,66.97,66.91,66.93,526775.0,54.5384,54.5465,54.4976,54.5139,526775.0
2018-06-25 14:00:00,66.93,66.96,66.92,66.92,441621.0,54.5139,54.5384,54.5058,54.5058,441621.0
2018-06-25 14:10:00,66.93,66.94,66.85,66.86,421218.0,54.5139,54.5221,54.4488,54.4569,421218.0
2018-06-25 14:20:00,66.86,66.89,66.84,66.89,226948.0,54.4569,54.4813,54.4406,54.4813,226948.0
2018-06-25 14:30:00,66.89,66.89,66.8,66.81,250947.0,54.4813,54.4813,54.408,54.4162,250947.0
2018-06-25 14:40:00,66.81,66.84,66.78,66.78,431932.0,54.4162,54.4406,54.3917,54.3917,431932.0
2018-06-25 14:50:00,66.78,66.78,66.68,66.73,704594.0,54.3917,54.3917,54.3103,54.351,704594.0
2018-06-25 15:00:00,66.73,66.77,66.72,66.74,493880.0,54.351,54.3836,54.3429,54.3592,493880.0
2018-06-25 15:10:00,66.74,66.79,66.7,66.78,1205237.0,54.3592,54.3999,54.3266,54.3917,1205237.0
2018-06-25 15:20:00,66.78,66.79,66.75,66.76,968797.0,54.3917,54.3999,54.3673,54.3755,968797.0
2018-06-25 15:30:00,66.76,66.92,66.73,66.92,2880937.0,54.3755,54.5058,54.351,54.5058,2880937.0
2018-06-25 15:40:00,66.92,66.97,66.87,66.91,2180629.0,54.5058,54.5465,54.4651,54.4976,2180629.0
2018-06-25 15:50:00,66.9,66.94,66.82,66.83,5434505.0,54.4895,54.5221,54.4243,54.4325,5434505.0
2018-06-26 09:30:00,67.08,67.11,66.94,66.96,883284.0,54.6361,54.6605,54.5221,54.5384,883284.0
2018-06-26 09:40:00,66.95,67.01,66.91,66.94,844681.0,54.5302,54.5791,54.4976,54.5221,844681.0
2018-06-26 09:50:00,66.93,66.93,66.89,66.92,510964.0,54.5139,54.5139,54.4813,54.5058,510964.0
2018-06-26 10:00:00,66.92,66.95,66.9,66.92,602975.0,54.5058,54.5302,54.4895,54.5058,602975.0
2018-06-26 10:10:00,66.91,67.02,66.9,66.95,974749.0,54.4976,54.5872,54.4895,54.5302,974749.0
2018-06-26 10:20:00,66.96,66.97,66.84,66.84,339217.0,54.5384,54.5465,54.4406,54.4406,339217.0
2018-06-26 10:30:00,66.85,66.9,66.76,66.8,452490.0,54.4488,54.4895,54.3755,54.408,452490.0
2018-06-26 10:40:00,66.79,66.82,66.71,66.78,827225.0,54.3999,54.4243,54.3347,54.3917,827225.0
2018-06-26 10:50:00,66.78,66.84,66.78,66.81,391665.0,54.3917,54.4406,54.3917,54.4162,391665.0
2018-06-26 11:00:00,66.81,66.89,66.77,66.86,274689.0,54.4162,54.4813,54.3836,54.4569,274689.0
2018-06-26 11:10:00,66.86,66.93,66.86,66.93,547349.0,54.4569,54.5139,54.4569,54.5139,547349.0
2018-06-26 11:20:00,66.92,67.01,66.92,66.98,495178.0,54.5058,54.5791,54.5058,54.5546,495178.0
2018-06-26 11:30:00,66.97,66.98,66.84,66.92,674442.0,54.5465,54.5546,54.4406,54.5058,674442.0
2018-06-26 11:40:00,66.92,66.97,66.92,66.95,314419.0,54.5058,54.5465,54.5058,54.5302,314419.0
2018-06-26 11:50:00,66.95,67.0,66.91,67.0,147045.0,54.5302,54.5709,54.4976,54.5709,147045.0
2018-06-26 12:00:00,67.0,67.07,66.99,67.05,377811.0,54.5709,54.6279,54.5628,54.6117,377811.0
2018-06-26 12:10:00,67.05,67.08,66.99,67.03,170784.0,54.6117,54.6361,54.5628,54.5954,170784.0
2018-06-26 12:20:00,67.04,67.08,67.0,67.03,206128.0,54.6035,54.6361,54.5709,54.5954,206128.0
2018-06-26 12:30:00,67.03,67.07,67.02,67.04,277610.0,54.5954,54.6279,54.5872,54.6035,277610.0
2018-06-26 12:40:00,67.05,67.08,66.99,67.01,632233.0,54.6117,54.6361,54.5628,54.5791,632233.0
2018-06-26 12:50:00,67.02,67.08,67.0,67.04,157463.0,54.5872,54.6361,54.5709,54.6035,157463.0
2018-06-26 13:00:00,67.04,67.1,67.03,67.09,122846.0,54.6035,54.6524,54.5954,54.6442,122846.0
2018-06-26 13:10:00,67.09,67.1,67.06,67.09,199612.0,54.6442,54.6524,54.6198,54.6442,199612.0
2018-06-26 13:20:00,67.08,67.09,67.04,67.08,144459.0,54.6361,54.6442,54.6035,54.6361,144459.0
2018-06-26 13:30:00,67.09,67.1,67.07,67.1,120520.0,54.6442,54.6524,54.6279,54.6524,120520.0
2018-06-26 13:40:00,67.09,67.1,67.04,67.07,164443.0,54.6442,54.6524,54.6035,54.6279,164443.0
2018-06-26 13:50:00,67.06,67.08,67.05,67.08,209321.0,54.6198,54.6361,54.6117,54.6361,209321.0
2018-06-26 14:00:00,67.08,67.1,67.05,67.06,550771.0,54.6361,54.6524,54.6117,54.6198,550771.0
2018-06-26 14:10:00,67.06,67.08,67.05,67.08,153926.0,54.6198,54.6361,54.6117,54.6361,153926.0
2018-06-26 14:20:00,67.07,67.09,67.07,67.08,112487.0,54.6279,54.6442,54.6279,54.6361,112487.0
2018-06-26 14:30:00,67.08,67.12,67.07,67.11,249383.0,54.6361,54.6687,54.6279,54.6605,249383.0
2018-06-26 14:40:00,67.11,67.11,67.07,67.08,367373.0,54.6605,54.6605,54.6279,54.6361,367373.0
2018-06-26 14:50:00,67.08,67.11,67.08,67.09,307049.0,54.6361,54.6605,54.6361,54.6442,307049.0
2018-06-26 15:00:00,67.09,67.09,67.05,67.06,836728.0,54.6442,54.6442,54.6117,54.6198,836728.0
2018-06-26 15:10:00,67.07,67.07,67.05,67.05,165878.0,54.6279,54.6279,54.6117,54.6117,165878.0
2018-06-26 15:20:00,67.05,67.07,67.02,67.03,281173.0,54.6117,54.6279,54.5872,54.5954,281173.0
2018-06-26 15:30:00,67.03,67.08,67.02,67.05,477553.0,54.5954,54.6361,54.5872,54.6117,477553.0
2018-06-26 15:40:00,67.04,67.05,66.93,66.95,668624.0,54.6035,54.6117,54.5139,54.5302,668624.0
2018-06-26 15:50:00,66.94,66.99,66.92,66.97,3586131.0,54.5221,54.5628,54.5058,54.5465,3586131.0
2018-06-27 09:30:00,67.04,67.11,67.0,67.09,603034.0,54.6035,54.6605,54.5709,54.6442,603034.0
2018-06-27 09:40:00,67.09,67.17,67.02,67.15,555741.0,54.6442,54.7094,54.5872,54.6931,555741.0
2018-06-27 09:50:00,67.16,67.2,67.14,67.17,540239.0,54.7013,54.7338,54.685,54.7094,540239.0
2018-06-27 10:00:00,67.17,67.26,67.13,67.26,304939.0,54.7094,54.7827,54.6768,54.7827,304939.0
2018-06-27 10:10:00,67.26,67.3,67.23,67.23,423092.0,54.7827,54.8153,54.7583,54.7583,423092.0
2018-06-27 10:20:00,67.23,67.28,67.17,67.17,314113.0,54.7583,54.799,54.7094,54.7094,314113.0
2018-06-27 10:30:00,67.17,67.26,67.13,67.24,638764.0,54.7094,54.7827,54.6768,54.7664,638764.0
2018-06-27 10:40:00,67.24,67.25,67.14,67.15,404051.0,54.7664,54.7746,54.685,54.6931,404051.0
2018-06-27 10:50:00,67.15,67.19,67.11,67.11,276399.0,54.6931,54.7257,54.6605,54.6605,276399.0
2018-06-27 11:00:00,67.11,67.14,66.96,66.99,1392830.0,54.6605,54.685,54.5384,54.5628,1392830.0
2018-06-27 11:10:00,66.98,67.02,66.92,66.99,683826.0,54.5546,54.5872,54.5058,54.5628,683826.0
2018-06-27 11:20:00,66.98,66.99,66.82,66.89,949126.0,54.5546,54.5628,54.4243,54.4813,949126.0
2018-06-27 11:30:00,66.89,66.96,66.85,66.94,1052932.0,54.4813,54.5384,54.4488,54.5221,1052932.0
2018-06-27 11:40:00,66.93,66.98,66.89,66.94,475207.0,54.5139,54.5546,54.4813,54.5221,475207.0
2018-06-27 11:50:00,66.94,67.0,66.92,66.97,256435.0,54.5221,54.5709,54.5058,54.5465,256435.0
2018-06-27 12:00:00,66.97,67.04,66.93,67.02,451266.0,54.5465,54.6035,54.5139,54.5872,451266.0
2018-06-27 12:10:00,67.02,67.04,66.94,67.01,194989.0,54.5872,54.6035,54.5221,54.5791,194989.0
2018-06-27 12:20:00,67.01,67.02,66.94,66.94,182354.0,54.5791,54.5872,54.5221,54.5221,182354.0
2018-06-27 12:30:00,66.94,66.95,66.87,66.9,128658.0,54.5221,54.5302,54.4651,54.4895,128658.0
2018-06-27 12:40:00,66.9,66.9,66.81,66.86,323168.0,54.4895,54.4895,54.4162,54.4569,323168.0
2018-06-27 12:50:00,66.87,66.9,66.81,66.82,203140.0,54.4651,54.4895,54.4162,54.4243,203140.0
2018-06-27 13:00:00,66.81,66.85,66.73,66.76,400064.0,54.4162,54.4488,54.351,54.3755,400064.0
2018-06-27 13:10:00,66.76,66.79,66.66,66.66,530560.0,54.3755,54.3999,54.294,54.294,530560.0
2018-06-27 13:20:00,66.66,66.75,66.66,66.71,378745.0,54.294,54.3673,54.294,54.3347,378745.0
2018-06-27 13:30:00,66.7,66.75,66.67,66.69,424799.0,54.3266,54.3673,54.3022,54.3184,424799.0
2018-06-27 13:40:00,66.69,66.74,66.63,66.64,632750.0,54.3184,54.3592,54.2696,54.2777,632750.0
2018-06-27 13:50:00,66.64,66.64,66.57,66.63,1155239.0,54.2777,54.2777,54.2207,54.2696,1155239.0
2018-06-27 14:00:00,66.63,66.68,66.56,66.57,399283.0,54.2696,54.3103,54.2126,54.2207,399283.0
2018-06-27 14:10:00,66.57,66.63,66.56,66.62,633393.0,54.2207,54.2696,54.2126,54.2614,633393.0
2018-06-27 14:20:00,66.62,66.64,66.57,66.57,344827.0,54.2614,54.2777,54.2207,54.2207,344827.0
2018-06-27 14:30:00,66.57,66.64,66.54,66.62,461492.0,54.2207,54.2777,54.1963,54.2614,461492.0
2018-06-27 14:40:00,66.62,66.64,66.58,66.59,355966.0,54.2614,54.2777,54.2288,54.237,355966.0
2018-06-27 14:50:00,66.59,66.59,66.48,66.51,340566.0,54.237,54.237,54.1474,54.1718,340566.0
2018-06-27 15:00:00,66.5,66.51,66.44,66.45,555330.0,54.1637,54.1718,54.1148,54.123,555330.0
2018-06-27 15:10:00,66.45,66.46,66.34,66.4,1200357.0,54.123,54.1311,54.0334,54.0822,1200357.0
2018-06-27 15:20:00,66.41,66.53,66.4,66.48,873803.0,54.0904,54.1881,54.0822,54.1474,873803.0
2018-06-27 15:30:00,66.48,66.52,66.45,66.46,682668.0,54.1474,54.18,54.123,54.1311,682668.0
2018-06-27 15:40:00,66.47,66.53,66.36,66.37,960556.0,54.1393,54.1881,54.0497,54.0578,960556.0
2018-06-27 15:50:00,66.37,66.39,66.32,66.34,5899193.0,54.0578,54.0741,54.0171,54.0334,5899193.0
2018-06-28 09:30:00,66.33,66.44,66.31,66.42,478760.0,54.0252,54.1148,54.0089,54.0985,478760.0
2018-06-28 09:40:00,66.41,66.48,66.22,66.25,825058.0,54.0904,54.1474,53.9356,53.9601,825058.0
2018-06-28 09:50:00,66.25,66.36,66.22,66.31,858485.0,53.9601,54.0497,53.9356,54.0089,858485.0
2018-06-28 10:00:00,66.31,66.4,66.29,66.38,981554.0,54.0089,54.0822,53.9926,54.066,981554.0
2018-06-28 10:10:00,66.38,66.4,66.23,66.27,1482104.0,54.066,54.0822,53.9438,53.9764,1482104.0
2018-06-28 10:20:00,66.27,66.39,66.24,66.31,566669.0,53.9764,54.0741,53.9519,54.0089,566669.0
2018-06-28 10:30:00,66.31,66.32,66.19,66.29,733774.0,54.0089,54.0171,53.9112,53.9926,733774.0
2018-06-28 10:40:00,66.29,66.35,66.23,66.31,587231.0,53.9926,54.0415,53.9438,54.0089,587231.0
2018-06-28 10:50:00,66.3,66.42,66.22,66.41,753950.0,54.0008,54.0985,53.9356,54.0904,753950.0
2018-06-28 11:00:00,66.41,66.43,66.35,66.41,850722.0,54.0904,54.1067,54.0415,54.0904,850722.0
2018-06-28 11:10:00,66.41,66.43,66.32,66.42,404886.0,54.0904,54.1067,54.0171,54.0985,404886.0
2018-06-28 11:20:00,66.42,66.51,66.36,66.49,775870.0,54.0985,54.1718,54.0497,54.1555,775870.0
2018-06-28 11:30:00,66.5,66.55,66.46,66.53,815114.0,54.1637,54.2044,54.1311,54.1881,815114.0
2018-06-28 11:40:00,66.53,66.54,66.44,66.45,344544.0,54.1881,54.1963,54.1148,54.123,344544.0
2018-06-28 11:50:00,66.45,66.52,66.44,66.49,562298.0,54.123,54.18,54.1148,54.1555,562298.0
2018-06-28 12:00:00,66.49,66.54,66.45,66.47,327372.0,54.1555,54.1963,54.123,54.1393,327372.0
2018-06-28 12:10:00,66.47,66.48,66.43,66.45,324180.0,54.1393,54.1474,54.1067,54.123,324180.0
2018-06-28 12:20:00,66.46,66.46,66.38,66.43,378775.0,54.1311,54.1311,54.066,54.1067,378775.0
2018-06-28 12:30:00,66.42,66.44,66.38,66.42,278823.0,54.0985,54.1148,54.066,54.0985,278823.0
2018-06-28 12:40:00,66.42,66.44,66.4,66.42,153912.0,54.0985,54.1148,54.0822,54.0985,153912.0
2018-06-28 12:50:00,66.42,66.54,66.42,66.52,292399.0,54.0985,54.1963,54.0985,54.18,292399.0
2018-06-28 13:00:00,66.52,66.54,66.48,66.49,290682.0,54.18,54.1963,54.1474,54.1555,290682.0
2018-06-28 13:10:00,66.5,66.55,66.49,66.52,112267.0,54.1637,54.2044,54.1555,54.18,112267.0
2018-06-28 13:20:00,66.53,66.57,66.52,66.55,408274.0,54.1881,54.2207,54.18,54.2044,408274.0
2018-06-28 13:30:00,66.55,66.57,66.51,66.52,146713.0,54.2044,54.2207,54.1718,54.18,146713.0
2018-06-28 13:40:00,66.52,66.57,66.5,66.53,271347.0,54.18,54.2207,54.1637,54.1881,271347.0
2018-06-28 13:50:00,66.53,66.6,66.52,66.59,203610.0,54.1881,54.2451,54.18,54.237,203610.0
2018-06-28 14:00:00,66.59,66.61,66.56,66.56,375644.0,54.237,54.2533,54.2126,54.2126,375644.0
2018-06-28 14:10:00,66.56,66.57,66.53,66.56,216980.0,54.2126,54.2207,54.1881,54.2126,216980.0
2018-06-28 14:20:00,66.56,66.61,66.56,66.59,225742.0,54.2126,54.2533,54.2126,54.237,225742.0
2018-06-28 14:30:00,66.59,66.61,66.56,66.56,215054.0,54.237,54.2533,54.2126,54.2126,215054.0
2018-06-28 14:40:00,66.57,66.59,66.53,66.58,262771.0,54.2207,54.237,54.1881,54.2288,262771.0
2018-06-28 14:50:00,66.59,66.66,66.57,66.64,197137.0,54.237,54.294,54.2207,54.2777,197137.0
2018-06-28 15:00:00,66.64,66.65,66.6,66.63,200248.0,54.2777,54.2859,54.2451,54.2696,200248.0
2018-06-28 15:10:00,66.64,66.68,66.63,66.67,174752.0,54.2777,54.3103,54.2696,54.3022,174752.0
2018-06-28 15:20:00,66.67,66.67,66.59,66.6,328247.0,54.3022,54.3022,54.237,54.2451,328247.0
2018-06-28 15:30:00,66.6,66.61,66.56,66.59,319763.0,54.2451,54.2533,54.2126,54.237,319763.0
2018-06-28 15:40:00,66.59,66.61,66.56,66.6,351553.0,54.237,54.2533,54.2126,54.2451,351553.0
2018-06-28 15:50:00,66.6,66.61,66.55,66.6,2366169.0,54.2451,54.2533,54.2044,54.2451,2366169.0
2018-06-29 09:30:00,67.12,67.2,67.08,67.15,998964.0,54.6687,54.7338,54.6361,54.6931,998964.0
2018-06-29 09:40:00,67.16,67.19,67.14,67.17,681532.0,54.7013,54.7257,54.685,54.7094,681532.0
2018-06-29 09:50:00,67.18,67.19,67.13,67.18,589871.0,54.7175,54.7257,54.6768,54.7175,589871.0
2018-06-29 10:00:00,67.17,67.22,67.16,67.18,459091.0,54.7094,54.7501,54.7013,54.7175,459091.0
2018-06-29 10:10:00,67.19,67.23,67.16,67.2,419241.0,54.7257,54.7583,54.7013,54.7338,419241.0
2018-06-29 10:20:00,67.2,67.22,67.13,67.19,361435.0,54.7338,54.7501,54.6768,54.7257,361435.0
2018-06-29 10:30:00,67.19,67.25,67.16,67.19,839109.0,54.7257,54.7746,54.7013,54.7257,839109.0
2018-06-29 10:40:00,67.19,67.28,67.17,67.27,818403.0,54.7257,54.799,54.7094,54.7908,818403.0
2018-06-29 10:50:00,67.26,67.34,67.21,67.34,381239.0,54.7827,54.8479,54.742,54.8479,381239.0
2018-06-29 11:00:00,67.34,67.37,67.28,67.31,792274.0,54.8479,54.8723,54.799,54.8234,792274.0
2018-06-29 11:10:00,67.3,67.32,67.24,67.27,514198.0,54.8153,54.8316,54.7664,54.7908,514198.0
2018-06-29 11:20:00,67.26,67.3,67.23,67.23,932310.0,54.7827,54.8153,54.7583,54.7583,932310.0
2018-06-29 11:30:00,67.23,67.24,67.15,67.17,1089465.0,54.7583,54.7664,54.6931,54.7094,1089465.0
2018-06-29 11:40:00,67.18,67.22,67.17,67.2,543314.0,54.7175,54.7501,54.7094,54.7338,543314.0
2018-06-29 11:50:00,67.2,67.22,67.15,67.15,402694.0,54.7338,54.7501,54.6931,54.6931,402694.0
2018-06-29 12:00:00,67.16,67.24,67.15,67.22,409657.0,54.7013,54.7664,54.6931,54.7501,409657.0
2018-06-29 12:10:00,67.22,67.24,67.18,67.23,509359.0,54.7501,54.7664,54.7175,54.7583,509359.0
2018-06-29 12:20:00,67.23,67.24,67.18,67.2,277118.0,54.7583,54.7664,54.7175,54.7338,277118.0
2018-06-29 12:30:00,67.2,67.2,67.15,67.16,863239.0,54.7338,54.7338,54.6931,54.7013,863239.0
2018-06-29 12:40:00,67.17,67.17,67.14,67.14,233802.0,54.7094,54.7094,54.685,54.685,233802.0
2018-06-29 12:50:00,67.14,67.17,67.11,67.15,621583.0,54.685,54.7094,54.6605,54.6931,621583.0
2018-06-29 13:00:00,67.15,67.21,67.14,67.17,200618.0,54.6931,54.742,54.685,54.7094,200618.0
2018-06-29 13:10:00,67.17,67.18,67.14,67.14,200720.0,54.7094,54.7175,54.685,54.685,200720.0
2018-06-29 13:20:00,67.15,67.16,67.12,67.14,274020.0,54.6931,54.7013,54.6687,54.685,274020.0
2018-06-29 13:30:00,67.13,67.16,67.12,67.14,159916.0,54.6768,54.7013,54.6687,54.685,159916.0
2018-06-29 13:40:00,67.14,67.18,67.13,67.14,494525.0,54.685,54.7175,54.6768,54.685,494525.0
2018-06-29 13:50:00,67.14,67.15,67.1,67.13,165959.0,54.685,54.6931,54.6524,54.6768,165959.0
2018-06-29 14:00:00,67.13,67.15,67.1,67.13,311182.0,54.6768,54.6931,54.6524,54.6768,311182.0
2018-06-29 14:10:00,67.12,67.13,67.07,67.09,267756.0,54.6687,54.6768,54.6279,54.6442,267756.0
2018-06-29 14:20:00,67.09,67.1,67.06,67.09,150511.0,54.6442,54.6524,54.6198,54.6442,150511.0
2018-06-29 14:30:00,67.08,67.09,67.04,67.05,434146.0,54.6361,54.6442,54.6035,54.6117,434146.0
2018-06-29 14:40:00,67.06,67.08,67.03,67.05,1140914.0,54.6198,54.6361,54.5954,54.6117,1140914.0
2018-06-29 14:50:00,67.06,67.06,67.02,67.05,233178.0,54.6198,54.6198,54.5872,54.6117,233178.0
2018-06-29 15:00:00,67.06,67.08,67.03,67.03,401573.0,54.6198,54.6361,54.5954,54.5954,401573.0
2018-06-29 15:10:00,67.04,67.05,67.0,67.01,361110.0,54.6035,54.6117,54.5709,54.5791,361110.0
2018-06-29 15:20:00,67.01,67.05,66.98,67.01,375974.0,54.5791,54.6117,54.5546,54.5791,375974.0
2018-06-29 15:30:00,67.01,67.02,66.98,66.98,684743.0,54.5791,54.5872,54.5546,54.5546,684743.0
2018-06-29 15:40:00,66.98,67.0,66.96,66.99,1577848.0,54.5546,54.5709,54.5384,54.5628,1577848.0
2018-06-29 15:50:00,66.98,67.01,66.91,66.99,5756104.0,54.5546,54.5791,54.4976,54.5628,5756104.0
2018-07-02 09:30:00,66.02,66.13,66.0,66.12,1926066.0,53.7727,53.8623,53.7564,53.8542,1926066.0
2018-07-02 09:40:00,66.12,66.18,66.05,66.16,1123618.0,53.8542,53.9031,53.7972,53.8868,1123618.0
2018-07-02 09:50:00,66.17,66.21,66.13,66.21,1135252.0,53.8949,53.9275,53.8623,53.9275,1135252.0
2018-07-02 10:00:00,66.21,66.27,66.18,66.24,1170431.0,53.9275,53.9764,53.9031,53.9519,1170431.0
2018-07-02 10:10:00,66.24,66.25,66.16,66.23,667446.0,53.9519,53.9601,53.8868,53.9438,667446.0
2018-07-02 10:20:00,66.24,66.31,66.21,66.27,650318.0,53.9519,54.0089,53.9275,53.9764,650318.0
2018-07-02 10:30:00,66.27,66.33,66.26,66.33,1100694.0,53.9764,54.0252,53.9682,54.0252,1100694.0
2018-07-02 10:40:00,66.32,66.36,66.26,66.3,1099789.0,54.0171,54.0497,53.9682,54.0008,1099789.0
2018-07-02 10:50:00,66.29,66.31,66.24,66.25,1377760.0,53.9926,54.0089,53.9519,53.9601,1377760.0
2018-07-02 11:00:00,66.26,66.35,66.25,66.29,648033.0,53.9682,54.0415,53.9601,53.9926,648033.0
2018-07-02 11:10:00,66.29,66.3,66.15,66.17,519606.0,53.9926,54.0008,53.8786,53.8949,519606.0
2018-07-02 11:20:00,66.17,66.2,66.13,66.15,719195.0,53.8949,53.9193,53.8623,53.8786,719195.0
2018-07-02 11:30:00,66.15,66.16,66.1,66.11,315707.0,53.8786,53.8868,53.8379,53.846,315707.0
2018-07-02 11:40:00,66.11,66.14,66.08,66.11,1931494.0,53.846,53.8705,53.8216,53.846,1931494.0
2018-07-02 11:50:00,66.11,66.18,66.1,66.16,1560811.0,53.846,53.9031,53.8379,53.8868,1560811.0
2018-07-02 12:00:00,66.16,66.17,66.12,66.16,393538.0,53.8868,53.8949,53.8542,53.8868,393538.0
2018-07-02 12:10:00,66.16,66.16,66.08,66.11,3477370.0,53.8868,53.8868,53.8216,53.846,3477370.0
2018-07-02 12:20:00,66.11,66.18,66.11,66.17,629781.0,53.846,53.9031,53.846,53.8949,629781.0
2018-07-02 12:30:00,66.16,66.18,66.14,66.15,602934.0,53.8868,53.9031,53.8705,53.8786,602934.0
2018-07-02 12:40:00,66.15,66.19,66.13,66.17,332388.0,53.8786,53.9112,53.8623,53.8949,332388.0
2018-07-02 12:50:00,66.17,66.18,66.11,66.11,449569.0,53.8949,53.9031,53.846,53.846,449569.0
2018-07-02 13:00:00,66.11,66.14,66.07,66.09,349467.0,53.846,53.8705,53.8135,53.8297,349467.0
2018-07-02 13:10:00,66.09,66.09,66.05,66.06,212887.0,53.8297,53.8297,53.7972,53.8053,212887.0
2018-07-02 13:20:00,66.06,66.1,66.05,66.07,665615.0,53.8053,53.8379,53.7972,53.8135,665615.0
2018-07-02 13:30:00,66.07,66.16,66.07,66.16,340506.0,53.8135,53.8868,53.8135,53.8868,340506.0
2018-07-02 13:40:00,66.15,66.21,66.15,66.2,169583.0,53.8786,53.9275,53.8786,53.9193,169583.0
2018-07-02 13:50:00,66.21,66.24,66.2,66.21,369403.0,53.9275,53.9519,53.9193,53.9275,369403.0
2018-07-02 14:00:00,66.22,66.26,66.21,66.24,221823.0,53.9356,53.9682,53.9275,53.9519,221823.0
2018-07-02 14:10:00,66.24,66.31,66.22,66.31,306791.0,53.9519,54.0089,53.9356,54.0089,306791.0
2018-07-02 14:20:00,66.3,66.31,66.27,66.29,216522.0,54.0008,54.0089,53.9764,53.9926,216522.0
2018-07-02 14:30:00,66.3,66.32,66.25,66.25,397029.0,54.0008,54.0171,53.9601,53.9601,397029.0
2018-07-02 14:40:00,66.25,66.26,66.23,66.24,222678.0,53.9601,53.9682,53.9438,53.9519,222678.0
2018-07-02 14:50:00,66.24,66.25,66.21,66.22,519833.0,53.9519,53.9601,53.9275,53.9356,519833.0
2018-07-02 15:00:00,66.22,66.23,66.17,66.2,1206251.0,53.9356,53.9438,53.8949,53.9193,1206251.0
2018-07-02 15:10:00,66.2,66.28,66.2,66.28,390010.0,53.9193,53.9845,53.9193,53.9845,390010.0
2018-07-02 15:20:00,66.28,66.34,66.27,66.33,333295.0,53.9845,54.0334,53.9764,54.0252,333295.0
2018-07-02 15:30:00,66.33,66.36,66.29,66.36,368232.0,54.0252,54.0497,53.9926,54.0497,368232.0
2018-07-02 15:40:00,66.36,66.39,66.31,66.39,1084197.0,54.0497,54.0741,54.0089,54.0741,1084197.0
2018-07-02 15:50:00,66.39,66.43,66.36,66.41,6487878.0,54.0741,54.1067,54.0497,54.0904,6487878.0
2018-07-03 09:30:00,66.89,66.93,66.81,66.83,1329512.0,54.4813,54.5139,54.4162,54.4325,1329512.0
2018-07-03 09:40:00,66.83,66.99,66.82,66.96,507139.0,54.4325,54.5628,54.4243,54.5384,507139.0
2018-07-03 09:50:00,66.96,66.97,66.87,66.89,508612.0,54.5384,54.5465,54.4651,54.4813,508612.0
2018-07-03 10:00:00,66.88,66.9,66.84,66.87,609391.0,54.4732,54.4895,54.4406,54.4651,609391.0
2018-07-03 10:10:00,66.87,66.88,66.81,66.88,551050.0,54.4651,54.4732,54.4162,54.4732,551050.0
2018-07-03 10:20:00,66.88,66.91,66.83,66.83,240068.0,54.4732,54.4976,54.4325,54.4325,240068.0
2018-07-03 10:30:00,66.83,66.93,66.82,66.92,354768.0,54.4325,54.5139,54.4243,54.5058,354768.0
2018-07-03 10:40:00,66.92,66.92,66.8,66.82,333669.0,54.5058,54.5058,54.408,54.4243,333669.0
2018-07-03 10:50:00,66.82,66.83,66.75,66.76,491225.0,54.4243,54.4325,54.3673,54.3755,491225.0
2018-07-03 11:00:00,66.77,66.8,66.73,66.78,468974.0,54.3836,54.408,54.351,54.3917,468974.0
2018-07-03 11:10:00,66.78,66.84,66.75,66.83,307824.0,54.3917,54.4406,54.3673,54.4325,307824.0
2018-07-03 11:20:00,66.84,66.85,66.77,66.8,737591.0,54.4406,54.4488,54.3836,54.408,737591.0
2018-07-03 11:30:00,66.8,66.87,66.78,66.85,398480.0,54.408,54.4651,54.3917,54.4488,398480.0
2018-07-03 11:40:00,66.84,66.86,66.8,66.83,258620.0,54.4406,54.4569,54.408,54.4325,258620.0
2018-07-03 11:50:00,66.82,66.83,66.78,66.81,192125.0,54.4243,54.4325,54.3917,54.4162,192125.0
2018-07-03 12:00:00,66.82,66.84,66.75,66.75,447341.0,54.4243,54.4406,54.3673,54.3673,447341.0
2018-07-03 12:10:00,66.75,66.77,66.7,66.74,400667.0,54.3673,54.3836,54.3266,54.3592,400667.0
2018-07-03 12:20:00,66.74,66.76,66.68,66.69,468497.0,54.3592,54.3755,54.3103,54.3184,468497.0
2018-07-03 12:30:00,66.69,66.71,66.62,66.63,742240.0,54.3184,54.3347,54.2614,54.2696,742240.0
2018-07-03 12:40:00,66.62,66.66,66.59,66.59,496003.0,54.2614,54.294,54.237,54.237,496003.0
2018-07-03 12:50:00,66.59,66.6,66.52,66.57,2172380.0,54.237,54.2451,54.18,54.2207,2172380.0
2018-07-05 09:30:00,67.17,67.22,67.09,67.13,1295494.0,54.7094,54.7501,54.6442,54.6768,1295494.0
2018-07-05 09:40:00,67.14,67.15,67.05,67.07,736070.0,54.685,54.6931,54.6117,54.6279,736070.0
2018-07-05 09:50:00,67.07,67.09,67.03,67.03,449167.0,54.6279,54.6442,54.5954,54.5954,449167.0
2018-07-05 10:00:00,67.04,67.11,66.99,67.11,526946.0,54.6035,54.6605,54.5628,54.6605,526946.0
2018-07-05 10:10:00,67.11,67.11,67.02,67.06,405232.0,54.6605,54.6605,54.5872,54.6198,405232.0
2018-07-05 10:20:00,67.05,67.09,67.01,67.04,283585.0,54.6117,54.6442,54.5791,54.6035,283585.0
2018-07-05 10:30:00,67.04,67.06,67.01,67.02,478828.0,54.6035,54.6198,54.5791,54.5872,478828.0
2018-07-05 10:40:00,67.03,67.1,67.02,67.08,236229.0,54.5954,54.6524,54.5872,54.6361,236229.0
2018-07-05 10:50:00,67.08,67.08,66.98,67.01,1047709.0,54.6361,54.6361,54.5546,54.5791,1047709.0
2018-07-05 11:00:00,67.01,67.05,66.97,67.05,261376.0,54.5791,54.6117,54.5465,54.6117,261376.0
2018-07-05 11:10:00,67.05,67.14,67.04,67.14,556938.0,54.6117,54.685,54.6035,54.685,556938.0
2018-07-05 11:20:00,67.14,67.16,67.09,67.12,354750.0,54.685,54.7013,54.6442,54.6687,354750.0
2018-07-05 11:30:00,67.11,67.16,67.09,67.14,464797.0,54.6605,54.7013,54.6442,54.685,464797.0
2018-07-05 11:40:00,67.15,67.2,67.12,67.18,422543.0,54.6931,54.7338,54.6687,54.7175,422543.0
2018-07-05 11:50:00,67.18,67.21,67.16,67.17,234525.0,54.7175,54.742,54.7013,54.7094,234525.0
2018-07-05 12:00:00,67.18,67.27,67.17,67.24,221401.0,54.7175,54.7908,54.7094,54.7664,221401.0
2018-07-05 12:10:00,67.24,67.27,67.21,67.23,1066816.0,54.7664,54.7908,54.742,54.7583,1066816.0
2018-07-05 12:20:00,67.23,67.27,67.22,67.23,839040.0,54.7583,54.7908,54.7501,54.7583,839040.0
2018-07-05 12:30:00,67.24,67.24,67.19,67.19,259092.0,54.7664,54.7664,54.7257,54.7257,259092.0
2018-07-05 12:40:00,67.19,67.21,67.15,67.16,118987.0,54.7257,54.742,54.6931,54.7013,118987.0
2018-07-05 12:50:00,67.16,67.23,67.15,67.22,152119.0,54.7013,54.7583,54.6931,54.7501,152119.0
2018-07-05 13:00:00,67.22,67.24,67.19,67.19,139431.0,54.7501,54.7664,54.7257,54.7257,139431.0
2018-07-05 13:10:00,67.19,67.22,67.18,67.21,252256.0,54.7257,54.7501,54.7175,54.742,252256.0
2018-07-05 13:20:00,67.22,67.22,67.18,67.2,290248.0,54.7501,54.7501,54.7175,54.7338,290248.0
2018-07-05 13:30:00,67.2,67.2,67.14,67.17,178979.0,54.7338,54.7338,54.685,54.7094,178979.0
2018-07-05 13:40:00,67.17,67.19,67.14,67.17,63663.0,54.7094,54.7257,54.685,54.7094,63663.0
2018-07-05 13:50:00,67.18,67.18,67.14,67.16,145227.0,54.7175,54.7175,54.685,54.7013,145227.0
2018-07-05 14:00:00,67.17,67.24,67.08,67.09,449090.0,54.7094,54.7664,54.6361,54.6442,449090.0
2018-07-05 14:10:00,67.08,67.12,67.03,67.12,174037.0,54.6361,54.6687,54.5954,54.6687,174037.0
2018-07-05 14:20:00,67.12,67.13,67.07,67.11,153894.0,54.6687,54.6768,54.6279,54.6605,153894.0
2018-07-05 14:30:00,67.1,67.12,67.06,67.06,201518.0,54.6524,54.6687,54.6198,54.6198,201518.0
2018-07-05 14:40:00,67.07,67.11,67.04,67.09,145561.0,54.6279,54.6605,54.6035,54.6442,145561.0
2018-07-05 14:50:00,67.08,67.12,67.06,67.11,217469.0,54.6361,54.6687,54.6198,54.6605,217469.0
2018-07-05 15:00:00,67.1,67.18,67.1,67.16,171921.0,54.6524,54.7175,54.6524,54.7013,171921.0
2018-07-05 15:10:00,67.16,67.18,67.13,67.16,218026.0,54.7013,54.7175,54.6768,54.7013,218026.0
2018-07-05 15:20:00,67.17,67.17,67.12,67.15,194190.0,54.7094,54.7094,54.6687,54.6931,194190.0
2018-07-05 15:30:00,67.14,67.18,67.12,67.17,319911.0,54.685,54.7175,54.6687,54.7094,319911.0
2018-07-05 15:40:00,67.17,67.18,67.13,67.15,797207.0,54.7094,54.7175,54.6768,54.6931,797207.0
2018-07-05 15:50:00,67.15,67.24,67.14,67.23,2324911.0,54.6931,54.7664,54.685,54.7583,2324911.0
2018-07-06 09:30:00,67.31,67.34,67.24,67.33,626414.0,54.8234,54.8479,54.7664,54.8397,626414.0
2018-07-06 09:40:00,67.33,67.36,67.28,67.29,464936.0,54.8397,54.8642,54.799,54.8071,464936.0
2018-07-06 09:50:00,67.29,67.4,67.28,67.39,328652.0,54.8071,54.8967,54.799,54.8886,328652.0
2018-07-06 10:00:00,67.4,67.42,67.36,67.4,231377.0,54.8967,54.913,54.8642,54.8967,231377.0
2018-07-06 10:10:00,67.39,67.43,67.36,67.36,348563.0,54.8886,54.9212,54.8642,54.8642,348563.0
2018-07-06 10:20:00,67.37,67.38,67.31,67.38,379403.0,54.8723,54.8804,54.8234,54.8804,379403.0
2018-07-06 10:30:00,67.38,67.41,67.33,67.39,325248.0,54.8804,54.9049,54.8397,54.8886,325248.0
2018-07-06 10:40:00,67.39,67.48,67.39,67.44,378819.0,54.8886,54.9619,54.8886,54.9293,378819.0
2018-07-06 10:50:00,67.45,67.51,67.43,67.49,244996.0,54.9375,54.9863,54.9212,54.97,244996.0
2018-07-06 11:00:00,67.49,67.55,67.47,67.55,620879.0,54.97,55.0189,54.9537,55.0189,620879.0
2018-07-06 11:10:00,67.55,67.58,67.51,67.56,350109.0,55.0189,55.0433,54.9863,55.0271,350109.0
2018-07-06 11:20:00,67.56,67.62,67.55,67.59,487568.0,55.0271,55.0759,55.0189,55.0515,487568.0
2018-07-06 11:30:00,67.59,67.68,67.59,67.64,600394.0,55.0515,55.1248,55.0515,55.0922,600394.0
2018-07-06 11:40:00,67.64,67.66,67.61,67.62,421456.0,55.0922,55.1085,55.0678,55.0759,421456.0
2018-07-06 11:50:00,67.62,67.62,67.57,67.61,212840.0,55.0759,55.0759,55.0352,55.0678,212840.0
2018-07-06 12:00:00,67.61,67.65,67.6,67.65,271965.0,55.0678,55.1004,55.0596,55.1004,271965.0
2018-07-06 12:10:00,67.65,67.66,67.62,67.63,79289.0,55.1004,55.1085,55.0759,55.0841,79289.0
2018-07-06 12:20:00,67.63,67.68,67.61,67.67,425415.0,55.0841,55.1248,55.0678,55.1166,425415.0
2018-07-06 12:30:00,67.66,67.68,67.63,67.66,275340.0,55.1085,55.1248,55.0841,55.1085,275340.0
2018-07-06 12:40:00,67.67,67.67,67.63,67.63,140682.0,55.1166,55.1166,55.0841,55.0841,140682.0
2018-07-06 12:50:00,67.64,67.65,67.62,67.64,191087.0,55.0922,55.1004,55.0759,55.0922,191087.0
2018-07-06 13:00:00,67.64,67.68,67.63,67.66,158574.0,55.0922,55.1248,55.0841,55.1085,158574.0
2018-07-06 13:10:00,67.67,67.7,67.64,67.69,227660.0,55.1166,55.1411,55.0922,55.1329,227660.0
2018-07-06 13:20:00,67.69,67.71,67.67,67.69,423951.0,55.1329,55.1492,55.1166,55.1329,423951.0
2018-07-06 13:30:00,67.69,67.7,67.68,67.7,312626.0,55.1329,55.1411,55.1248,55.1411,312626.0
2018-07-06 13:40:00,67.7,67.71,67.67,67.67,340273.0,55.1411,55.1492,55.1166,55.1166,340273.0
2018-07-06 13:50:00,67.68,67.7,67.67,67.69,111801.0,55.1248,55.1411,55.1166,55.1329,111801.0
2018-07-06 14:00:00,67.68,67.69,67.65,67.65,210526.0,55.1248,55.1329,55.1004,55.1004,210526.0
2018-07-06 14:10:00,67.66,67.66,67.63,67.64,129274.0,55.1085,55.1085,55.0841,55.0922,129274.0
2018-07-06 14:20:00,67.64,67.67,67.63,67.67,180244.0,55.0922,55.1166,55.0841,55.1166,180244.0
2018-07-06 14:30:00,67.66,67.67,67.61,67.62,187670.0,55.1085,55.1166,55.0678,55.0759,187670.0
2018-07-06 14:40:00,67.62,67.66,67.62,67.66,152483.0,55.0759,55.1085,55.0759,55.1085,152483.0
2018-07-06 14:50:00,67.66,67.69,67.65,67.67,101658.0,55.1085,55.1329,55.1004,55.1166,101658.0
2018-07-06 15:00:00,67.67,67.71,67.67,67.7,131399.0,55.1166,55.1492,55.1166,55.1411,131399.0
2018-07-06 15:10:00,67.7,67.72,67.67,67.68,203217.0,55.1411,55.1574,55.1166,55.1248,203217.0
2018-07-06 15:20:00,67.67,67.71,67.66,67.71,271687.0,55.1166,55.1492,55.1085,55.1492,271687.0
2018-07-06 15:30:00,67.7,67.71,67.64,67.67,246260.0,55.1411,55.1492,55.0922,55.1166,246260.0
2018-07-06 15:40:00,67.67,67.67,67.58,67.61,907786.0,55.1166,55.1166,55.0433,55.0678,907786.0
2018-07-06 15:50:00,67.6,67.63,67.58,67.6,2391839.0,55.0596,55.0841,55.0433,55.0596,2391839.0
2018-07-09 09:30:00,68.12,68.16,68.11,68.13,823622.0,55.4832,55.5157,55.475,55.4913,823622.0
2018-07-09 09:40:00,68.13,68.16,68.09,68.11,612397.0,55.4913,55.5157,55.4587,55.475,612397.0
2018-07-09 09:50:00,68.1,68.11,68.04,68.06,585728.0,55.4669,55.475,55.418,55.4343,585728.0
2018-07-09 10:00:00,68.05,68.08,67.97,68.0,713394.0,55.4262,55.4506,55.361,55.3854,713394.0
2018-07-09 10:10:00,68.0,68.03,67.95,68.0,485241.0,55.3854,55.4099,55.3447,55.3854,485241.0
2018-07-09 10:20:00,68.0,68.02,67.96,67.97,493425.0,55.3854,55.4017,55.3528,55.361,493425.0
2018-07-09 10:30:00,67.97,68.11,67.97,68.07,616589.0,55.361,55.475,55.361,55.4424,616589.0
2018-07-09 10:40:00,68.07,68.15,68.07,68.14,270354.0,55.4424,55.5076,55.4424,55.4995,270354.0
2018-07-09 10:50:00,68.14,68.16,68.09,68.16,310136.0,55.4995,55.5157,55.4587,55.5157,310136.0
2018-07-09 11:00:00,68.16,68.18,68.12,68.13,266372.0,55.5157,55.532,55.4832,55.4913,266372.0
2018-07-09 11:10:00,68.13,68.16,68.1,68.12,378641.0,55.4913,55.5157,55.4669,55.4832,378641.0
2018-07-09 11:20:00,68.12,68.17,68.12,68.14,394560.0,55.4832,55.5239,55.4832,55.4995,394560.0
2018-07-09 11:30:00,68.14,68.15,68.07,68.11,484393.0,55.4995,55.5076,55.4424,55.475,484393.0
2018-07-09 11:40:00,68.11,68.12,68.09,68.09,280952.0,55.475,55.4832,55.4587,55.4587,280952.0
2018-07-09 11:50:00,68.1,68.12,68.08,68.1,288878.0,55.4669,55.4832,55.4506,55.4669,288878.0
2018-07-09 12:00:00,68.11,68.17,68.09,68.16,392219.0,55.475,55.5239,55.4587,55.5157,392219.0
2018-07-09 12:10:00,68.16,68.19,68.14,68.17,348008.0,55.5157,55.5402,55.4995,55.5239,348008.0
2018-07-09 12:20:00,68.17,68.19,68.14,68.17,334411.0,55.5239,55.5402,55.4995,55.5239,334411.0
2018-07-09 12:30:00,68.17,68.18,68.13,68.15,427256.0,55.5239,55.532,55.4913,55.5076,427256.0
2018-07-09 12:40:00,68.15,68.16,68.13,68.15,342604.0,55.5076,55.5157,55.4913,55.5076,342604.0
2018-07-09 12:50:00,68.15,68.15,68.12,68.14,307404.0,55.5076,55.5076,55.4832,55.4995,307404.0
2018-07-09 13:00:00,68.14,68.16,68.08,68.09,332209.0,55.4995,55.5157,55.4506,55.4587,332209.0
2018-07-09 13:10:00,68.09,68.11,68.06,68.11,350720.0,55.4587,55.475,55.4343,55.475,350720.0
2018-07-09 13:20:00,68.11,68.11,68.08,68.09,307361.0,55.475,55.475,55.4506,55.4587,307361.0
2018-07-09 13:30:00,68.08,68.11,68.08,68.1,116313.0,55.4506,55.475,55.4506,55.4669,116313.0
2018-07-09 13:40:00,68.09,68.14,68.09,68.13,167900.0,55.4587,55.4995,55.4587,55.4913,167900.0
2018-07-09 13:50:00,68.14,68.16,68.13,68.13,303995.0,55.4995,55.5157,55.4913,55.4913,303995.0
2018-07-09 14:00:00,68.14,68.16,68.13,68.14,422724.0,55.4995,55.5157,55.4913,55.4995,422724.0
2018-07-09 14:10:00,68.15,68.18,68.14,68.17,230644.0,55.5076,55.532,55.4995,55.5239,230644.0
2018-07-09 14:20:00,68.17,68.19,68.15,68.17,273117.0,55.5239,55.5402,55.5076,55.5239,273117.0
2018-07-09 14:30:00,68.17,68.17,68.15,68.17,354866.0,55.5239,55.5239,55.5076,55.5239,354866.0
2018-07-09 14:40:00,68.16,68.19,68.16,68.18,359668.0,55.5157,55.5402,55.5157,55.532,359668.0
2018-07-09 14:50:00,68.18,68.2,68.17,68.19,522950.0,55.532,55.5483,55.5239,55.5402,522950.0
2018-07-09 15:00:00,68.19,68.21,68.18,68.19,447461.0,55.5402,55.5565,55.532,55.5402,447461.0
2018-07-09 15:10:00,68.19,68.19,68.15,68.17,261580.0,55.5402,55.5402,55.5076,55.5239,261580.0
2018-07-09 15:20:00,68.16,68.18,68.15,68.16,235827.0,55.5157,55.532,55.5076,55.5157,235827.0
2018-07-09 15:30:00,68.16,68.18,68.15,68.17,347806.0,55.5157,55.532,55.5076,55.5239,347806.0
2018-07-09 15:40:00,68.17,68.21,68.17,68.2,881176.0,55.5239,55.5565,55.5239,55.5483,881176.0
2018-07-09 15:50:00,68.19,68.25,68.17,68.22,3437698.0,55.5402,55.589,55.5239,55.5646,3437698.0
2018-07-10 09:30:00,68.11,68.15,68.07,68.15,514357.0,55.475,55.5076,55.4424,55.5076,514357.0
2018-07-10 09:40:00,68.14,68.15,68.1,68.11,215480.0,55.4995,55.5076,55.4669,55.475,215480.0
2018-07-10 09:50:00,68.12,68.17,68.11,68.17,421268.0,55.4832,55.5239,55.475,55.5239,421268.0
2018-07-10 10:00:00,68.17,68.19,68.11,68.17,402874.0,55.5239,55.5402,55.475,55.5239,402874.0
2018-07-10 10:10:00,68.18,68.2,68.15,68.2,1625783.0,55.532,55.5483,55.5076,55.5483,1625783.0
2018-07-10 10:20:00,68.2,68.22,68.14,68.16,1201880.0,55.5483,55.5646,55.4995,55.5157,1201880.0
2018-07-10 10:30:00,68.16,68.17,68.11,68.13,255427.0,55.5157,55.5239,55.475,55.4913,255427.0
2018-07-10 10:40:00,68.13,68.18,68.12,68.16,534017.0,55.4913,55.532,55.4832,55.5157,534017.0
2018-07-10 10:50:00,68.16,68.2,68.14,68.19,445543.0,55.5157,55.5483,55.4995,55.5402,445543.0
2018-07-10 11:00:00,68.19,68.22,68.18,68.2,424310.0,55.5402,55.5646,55.532,55.5483,424310.0
2018-07-10 11:10:00,68.19,68.2,68.13,68.19,406329.0,55.5402,55.5483,55.4913,55.5402,406329.0
2018-07-10 11:20:00,68.2,68.22,68.17,68.21,665146.0,55.5483,55.5646,55.5239,55.5565,665146.0
2018-07-10 11:30:00,68.21,68.23,68.19,68.2,319979.0,55.5565,55.5728,55.5402,55.5483,319979.0
2018-07-10 11:40:00,68.2,68.24,68.19,68.2,121484.0,55.5483,55.5809,55.5402,55.5483,121484.0
2018-07-10 11:50:00,68.2,68.23,68.2,68.22,153979.0,55.5483,55.5728,55.5483,55.5646,153979.0
2018-07-10 12:00:00,68.22,68.22,68.18,68.19,101984.0,55.5646,55.5646,55.532,55.5402,101984.0
2018-07-10 12:10:00,68.19,68.22,68.19,68.22,134985.0,55.5402,55.5646,55.5402,55.5646,134985.0
2018-07-10 12:20:00,68.22,68.22,68.15,68.21,185286.0,55.5646,55.5646,55.5076,55.5565,185286.0
2018-07-10 12:30:00,68.2,68.21,68.17,68.17,75147.0,55.5483,55.5565,55.5239,55.5239,75147.0
2018-07-10 12:40:00,68.17,68.18,68.12,68.12,172344.0,55.5239,55.532,55.4832,55.4832,172344.0
2018-07-10 12:50:00,68.13,68.14,68.11,68.13,287562.0,55.4913,55.4995,55.475,55.4913,287562.0
2018-07-10 13:00:00,68.13,68.16,68.13,68.13,152973.0,55.4913,55.5157,55.4913,55.4913,152973.0
2018-07-10 13:10:00,68.13,68.15,68.11,68.14,211879.0,55.4913,55.5076,55.475,55.4995,211879.0
2018-07-10 13:20:00,68.14,68.15,68.11,68.13,146578.0,55.4995,55.5076,55.475,55.4913,146578.0
2018-07-10 13:30:00,68.12,68.14,68.11,68.12,181512.0,55.4832,55.4995,55.475,55.4832,181512.0
2018-07-10 13:40:00,68.12,68.13,68.08,68.09,181767.0,55.4832,55.4913,55.4506,55.4587,181767.0
2018-07-10 13:50:00,68.09,68.15,68.08,68.14,304052.0,55.4587,55.5076,55.4506,55.4995,304052.0
2018-07-10 14:00:00,68.15,68.18,68.14,68.18,99209.0,55.5076,55.532,55.4995,55.532,99209.0
2018-07-10 14:10:00,68.18,68.18,68.15,68.17,104238.0,55.532,55.532,55.5076,55.5239,104238.0
2018-07-10 14:20:00,68.18,68.21,68.15,68.18,149063.0,55.532,55.5565,55.5076,55.532,149063.0
2018-07-10 14:30:00,68.18,68.19,68.16,68.19,89112.0,55.532,55.5402,55.5157,55.5402,89112.0
2018-07-10 14:40:00,68.18,68.2,68.16,68.18,160687.0,55.532,55.5483,55.5157,55.532,160687.0
2018-07-10 14:50:00,68.19,68.2,68.15,68.2,145578.0,55.5402,55.5483,55.5076,55.5483,145578.0
2018-07-10 15:00:00,68.19,68.2,68.17,68.2,176307.0,55.5402,55.5483,55.5239,55.5483,176307.0
2018-07-10 15:10:00,68.2,68.23,68.19,68.22,115175.0,55.5483,55.5728,55.5402,55.5646,115175.0
2018-07-10 15:20:00,68.22,68.23,68.21,68.22,223064.0,55.5646,55.5728,55.5565,55.5646,223064.0
2018-07-10 15:30:00,68.22,68.25,68.21,68.25,226854.0,55.5646,55.589,55.5565,55.589,226854.0
2018-07-10 15:40:00,68.24,68.25,68.21,68.22,368695.0,55.5809,55.589,55.5565,55.5646,368695.0
2018-07-10 15:50:00,68.23,68.27,68.2,68.21,2242960.0,55.5728,55.6053,55.5483,55.5565,2242960.0
2018-07-11 09:30:00,67.43,67.55,67.4,67.51,1573431.0,54.9212,55.0189,54.8967,54.9863,1573431.0
2018-07-11 09:40:00,67.5,67.5,67.43,67.44,795848.0,54.9782,54.9782,54.9212,54.9293,795848.0
2018-07-11 09:50:00,67.44,67.53,67.44,67.45,355203.0,54.9293,55.0026,54.9293,54.9375,355203.0
2018-07-11 10:00:00,67.46,67.54,67.45,67.51,474654.0,54.9456,55.0108,54.9375,54.9863,474654.0
2018-07-11 10:10:00,67.5,67.54,67.46,67.52,580843.0,54.9782,55.0108,54.9456,54.9945,580843.0
2018-07-11 10:20:00,67.52,67.59,67.51,67.56,336724.0,54.9945,55.0515,54.9863,55.0271,336724.0
2018-07-11 10:30:00,67.56,67.61,67.51,67.52,395955.0,55.0271,55.0678,54.9863,54.9945,395955.0
2018-07-11 10:40:00,67.51,67.52,67.4,67.43,277213.0,54.9863,54.9945,54.8967,54.9212,277213.0
2018-07-11 10:50:00,67.42,67.47,67.39,67.47,655732.0,54.913,54.9537,54.8886,54.9537,655732.0
2018-07-11 11:00:00,67.47,67.5,67.45,67.47,766317.0,54.9537,54.9782,54.9375,54.9537,766317.0
2018-07-11 11:10:00,67.47,67.47,67.36,67.37,578409.0,54.9537,54.9537,54.8642,54.8723,578409.0
2018-07-11 11:20:00,67.37,67.38,67.25,67.27,805911.0,54.8723,54.8804,54.7746,54.7908,805911.0
2018-07-11 11:30:00,67.27,67.3,67.24,67.27,405625.0,54.7908,54.8153,54.7664,54.7908,405625.0
2018-07-11 11:40:00,67.28,67.31,67.22,67.25,376787.0,54.799,54.8234,54.7501,54.7746,376787.0
2018-07-11 11:50:00,67.25,67.29,67.23,67.23,187396.0,54.7746,54.8071,54.7583,54.7583,187396.0
2018-07-11 12:00:00,67.23,67.27,67.23,67.24,262105.0,54.7583,54.7908,54.7583,54.7664,262105.0
2018-07-11 12:10:00,67.24,67.28,67.19,67.25,573426.0,54.7664,54.799,54.7257,54.7746,573426.0
2018-07-11 12:20:00,67.25,67.25,67.21,67.23,200815.0,54.7746,54.7746,54.742,54.7583,200815.0
2018-07-11 12:30:00,67.23,67.25,67.2,67.2,275898.0,54.7583,54.7746,54.7338,54.7338,275898.0
2018-07-11 12:40:00,67.2,67.22,67.16,67.17,184177.0,54.7338,54.7501,54.7013,54.7094,184177.0
2018-07-11 12:50:00,67.18,67.18,67.09,67.11,233888.0,54.7175,54.7175,54.6442,54.6605,233888.0
2018-07-11 13:00:00,67.12,67.13,67.04,67.05,565643.0,54.6687,54.6768,54.6035,54.6117,565643.0
2018-07-11 13:10:00,67.05,67.07,67.03,67.05,503074.0,54.6117,54.6279,54.5954,54.6117,503074.0
2018-07-11 13:20:00,67.05,67.11,67.05,67.08,335733.0,54.6117,54.6605,54.6117,54.6361,335733.0
2018-07-11 13:30:00,67.08,67.1,67.03,67.03,292824.0,54.6361,54.6524,54.5954,54.5954,292824.0
2018-07-11 13:40:00,67.03,67.05,66.99,66.99,343593.0,54.5954,54.6117,54.5628,54.5628,343593.0
2018-07-11 13:50:00,66.99,67.0,66.95,66.97,198707.0,54.5628,54.5709,54.5302,54.5465,198707.0
2018-07-11 14:00:00,66.97,67.0,66.91,66.92,285367.0,54.5465,54.5709,54.4976,54.5058,285367.0
2018-07-11 14:10:00,66.91,66.92,66.86,66.92,300216.0,54.4976,54.5058,54.4569,54.5058,300216.0
2018-07-11 14:20:00,66.91,66.99,66.91,66.98,585568.0,54.4976,54.5628,54.4976,54.5546,585568.0
2018-07-11 14:30:00,66.99,67.05,66.99,67.03,365741.0,54.5628,54.6117,54.5628,54.5954,365741.0
2018-07-11 14:40:00,67.03,67.05,67.01,67.03,1622470.0,54.5954,54.6117,54.5791,54.5954,1622470.0
2018-07-11 14:50:00,67.03,67.03,66.98,67.0,293507.0,54.5954,54.5954,54.5546,54.5709,293507.0
2018-07-11 15:00:00,67.0,67.08,66.98,67.06,346583.0,54.5709,54.6361,54.5546,54.6198,346583.0
2018-07-11 15:10:00,67.06,67.08,67.0,67.02,442992.0,54.6198,54.6361,54.5709,54.5872,442992.0
2018-07-11 15:20:00,67.02,67.02,66.98,66.99,528209.0,54.5872,54.5872,54.5546,54.5628,528209.0
2018-07-11 15:30:00,66.99,67.07,66.99,67.06,737485.0,54.5628,54.6279,54.5628,54.6198,737485.0
2018-07-11 15:40:00,67.06,67.11,67.04,67.11,1270175.0,54.6198,54.6605,54.6035,54.6605,1270175.0
2018-07-11 15:50:00,67.1,67.12,67.03,67.04,4715546.0,54.6524,54.6687,54.5954,54.6035,4715546.0
2018-07-12 09:30:00,67.42,67.45,67.37,67.39,477752.0,54.913,54.9375,54.8723,54.8886,477752.0
2018-07-12 09:40:00,67.38,67.39,67.3,67.34,781741.0,54.8804,54.8886,54.8153,54.8479,781741.0
2018-07-12 09:50:00,67.34,67.41,67.33,67.38,652142.0,54.8479,54.9049,54.8397,54.8804,652142.0
2018-07-12 10:00:00,67.37,67.47,67.37,67.46,379741.0,54.8723,54.9537,54.8723,54.9456,379741.0
2018-07-12 10:10:00,67.46,67.47,67.39,67.42,224848.0,54.9456,54.9537,54.8886,54.913,224848.0
2018-07-12 10:20:00,67.43,67.47,67.39,67.44,507029.0,54.9212,54.9537,54.8886,54.9293,507029.0
2018-07-12 10:30:00,67.45,67.47,67.42,67.45,355958.0,54.9375,54.9537,54.913,54.9375,355958.0
2018-07-12 10:40:00,67.44,67.45,67.37,67.38,292596.0,54.9293,54.9375,54.8723,54.8804,292596.0
2018-07-12 10:50:00,67.38,67.46,67.37,67.44,126888.0,54.8804,54.9456,54.8723,54.9293,126888.0
2018-07-12 11:00:00,67.45,67.52,67.45,67.5,198400.0,54.9375,54.9945,54.9375,54.9782,198400.0
2018-07-12 11:10:00,67.5,67.51,67.47,67.49,2041026.0,54.9782,54.9863,54.9537,54.97,2041026.0
2018-07-12 11:20:00,67.48,67.53,67.47,67.5,427627.0,54.9619,55.0026,54.9537,54.9782,427627.0
2018-07-12 11:30:00,67.5,67.53,67.47,67.51,598260.0,54.9782,55.0026,54.9537,54.9863,598260.0
2018-07-12 11:40:00,67.51,67.56,67.47,67.56,247875.0,54.9863,55.0271,54.9537,55.0271,247875.0
2018-07-12 11:50:00,67.55,67.6,67.54,67.59,176997.0,55.0189,55.0596,55.0108,55.0515,176997.0
2018-07-12 12:00:00,67.59,67.62,67.58,67.59,75103.0,55.0515,55.0759,55.0433,55.0515,75103.0
2018-07-12 12:10:00,67.59,67.63,67.58,67.61,121112.0,55.0515,55.0841,55.0433,55.0678,121112.0
2018-07-12 12:20:00,67.61,67.64,67.59,67.64,133071.0,55.0678,55.0922,55.0515,55.0922,133071.0
2018-07-12 12:30:00,67.63,67.64,67.59,67.59,960657.0,55.0841,55.0922,55.0515,55.0515,960657.0
2018-07-12 12:40:00,67.59,67.6,67.51,67.57,808400.0,55.0515,55.0596,54.9863,55.0352,808400.0
2018-07-12 12:50:00,67.57,67.62,67.57,67.61,199003.0,55.0352,55.0759,55.0352,55.0678,199003.0
2018-07-12 13:00:00,67.6,67.65,67.58,67.59,180210.0,55.0596,55.1004,55.0433,55.0515,180210.0
2018-07-12 13:10:00,67.59,67.61,67.56,67.58,93698.0,55.0515,55.0678,55.0271,55.0433,93698.0
2018-07-12 13:20:00,67.57,67.6,67.54,67.6,171921.0,55.0352,55.0596,55.0108,55.0596,171921.0
2018-07-12 13:30:00,67.61,67.61,67.55,67.58,148191.0,55.0678,55.0678,55.0189,55.0433,148191.0
2018-07-12 13:40:00,67.58,67.6,67.56,67.56,111173.0,55.0433,55.0596,55.0271,55.0271,111173.0
2018-07-12 13:50:00,67.56,67.57,67.53,67.53,288207.0,55.0271,55.0352,55.0026,55.0026,288207.0
2018-07-12 14:00:00,67.53,67.55,67.51,67.52,189033.0,55.0026,55.0189,54.9863,54.9945,189033.0
2018-07-12 14:10:00,67.52,67.53,67.51,67.52,122027.0,54.9945,55.0026,54.9863,54.9945,122027.0
2018-07-12 14:20:00,67.52,67.55,67.52,67.53,144346.0,54.9945,55.0189,54.9945,55.0026,144346.0
2018-07-12 14:30:00,67.53,67.56,67.51,67.53,222606.0,55.0026,55.0271,54.9863,55.0026,222606.0
2018-07-12 14:40:00,67.53,67.54,67.5,67.51,125425.0,55.0026,55.0108,54.9782,54.9863,125425.0
2018-07-12 14:50:00,67.51,67.54,67.49,67.53,142510.0,54.9863,55.0108,54.97,55.0026,142510.0
2018-07-12 15:00:00,67.53,67.54,67.52,67.53,111061.0,55.0026,55.0108,54.9945,55.0026,111061.0
2018-07-12 15:10:00,67.53,67.56,67.51,67.56,234917.0,55.0026,55.0271,54.9863,55.0271,234917.0
2018-07-12 15:20:00,67.55,67.56,67.5,67.55,207497.0,55.0189,55.0271,54.9782,55.0189,207497.0
2018-07-12 15:30:00,67.55,67.55,67.53,67.53,227856.0,55.0189,55.0189,55.0026,55.0026,227856.0
2018-07-12 15:40:00,67.53,67.59,67.52,67.59,781695.0,55.0026,55.0515,54.9945,55.0515,781695.0
2018-07-12 15:50:00,67.58,67.61,67.56,67.58,2800232.0,55.0433,55.0678,55.0271,55.0433,2800232.0
2018-07-13 09:30:00,67.61,67.65,67.58,67.61,313418.0,55.0678,55.1004,55.0433,55.0678,313418.0
2018-07-13 09:40:00,67.6,67.61,67.52,67.57,193852.0,55.0596,55.0678,54.9945,55.0352,193852.0
2018-07-13 09:50:00,67.56,67.57,67.47,67.49,678877.0,55.0271,55.0352,54.9537,54.97,678877.0
2018-07-13 10:00:00,67.49,67.56,67.49,67.54,636287.0,54.97,55.0271,54.97,55.0108,636287.0
2018-07-13 10:10:00,67.54,67.57,67.52,67.55,808453.0,55.0108,55.0352,54.9945,55.0189,808453.0
2018-07-13 10:20:00,67.55,67.61,67.54,67.59,234370.0,55.0189,55.0678,55.0108,55.0515,234370.0
2018-07-13 10:30:00,67.59,67.61,67.56,67.61,244122.0,55.0515,55.0678,55.0271,55.0678,244122.0
2018-07-13 10:40:00,67.61,67.67,67.61,67.65,286919.0,55.0678,55.1166,55.0678,55.1004,286919.0
2018-07-13 10:50:00,67.66,67.72,67.65,67.71,397990.0,55.1085,55.1574,55.1004,55.1492,397990.0
2018-07-13 11:00:00,67.7,67.73,67.67,67.71,274436.0,55.1411,55.1655,55.1166,55.1492,274436.0
2018-07-13 11:10:00,67.7,67.72,67.67,67.69,194335.0,55.1411,55.1574,55.1166,55.1329,194335.0
2018-07-13 11:20:00,67.69,67.74,67.67,67.73,239773.0,55.1329,55.1737,55.1166,55.1655,239773.0
2018-07-13 11:30:00,67.73,67.75,67.68,67.71,447409.0,55.1655,55.1818,55.1248,55.1492,447409.0
2018-07-13 11:40:00,67.71,67.73,67.64,67.67,739585.0,55.1492,55.1655,55.0922,55.1166,739585.0
2018-07-13 11:50:00,67.68,67.69,67.66,67.67,173430.0,55.1248,55.1329,55.1085,55.1166,173430.0
2018-07-13 12:00:00,67.68,67.71,67.67,67.68,169725.0,55.1248,55.1492,55.1166,55.1248,169725.0
2018-07-13 12:10:00,67.68,67.72,67.68,67.71,88110.0,55.1248,55.1574,55.1248,55.1492,88110.0
2018-07-13 12:20:00,67.71,67.73,67.67,67.72,227722.0,55.1492,55.1655,55.1166,55.1574,227722.0
2018-07-13 12:30:00,67.72,67.72,67.68,67.69,198966.0,55.1574,55.1574,55.1248,55.1329,198966.0
2018-07-13 12:40:00,67.68,67.71,67.67,67.69,1435847.0,55.1248,55.1492,55.1166,55.1329,1435847.0
2018-07-13 12:50:00,67.69,67.73,67.68,67.72,450136.0,55.1329,55.1655,55.1248,55.1574,450136.0
2018-07-13 13:00:00,67.72,67.73,67.7,67.7,124785.0,55.1574,55.1655,55.1411,55.1411,124785.0
2018-07-13 13:10:00,67.7,67.71,67.67,67.68,113004.0,55.1411,55.1492,55.1166,55.1248,113004.0
2018-07-13 13:20:00,67.69,67.7,67.68,67.7,104767.0,55.1329,55.1411,55.1248,55.1411,104767.0
2018-07-13 13:30:00,67.7,67.71,67.66,67.66,69956.0,55.1411,55.1492,55.1085,55.1085,69956.0
2018-07-13 13:40:00,67.66,67.68,67.65,67.67,72331.0,55.1085,55.1248,55.1004,55.1166,72331.0
2018-07-13 13:50:00,67.66,67.72,67.66,67.72,113109.0,55.1085,55.1574,55.1085,55.1574,113109.0
2018-07-13 14:00:00,67.72,67.74,67.7,67.74,119899.0,55.1574,55.1737,55.1411,55.1737,119899.0
2018-07-13 14:10:00,67.74,67.76,67.73,67.73,119951.0,55.1737,55.1899,55.1655,55.1655,119951.0
2018-07-13 14:20:00,67.72,67.74,67.71,67.72,163301.0,55.1574,55.1737,55.1492,55.1574,163301.0
2018-07-13 14:30:00,67.72,67.72,67.7,67.71,72711.0,55.1574,55.1574,55.1411,55.1492,72711.0
2018-07-13 14:40:00,67.71,67.74,67.71,67.73,141188.0,55.1492,55.1737,55.1492,55.1655,141188.0
2018-07-13 14:50:00,67.73,67.75,67.72,67.72,122804.0,55.1655,55.1818,55.1574,55.1574,122804.0
2018-07-13 15:00:00,67.73,67.74,67.72,67.73,94237.0,55.1655,55.1737,55.1574,55.1655,94237.0
2018-07-13 15:10:00,67.74,67.74,67.72,67.73,189188.0,55.1737,55.1737,55.1574,55.1655,189188.0
2018-07-13 15:20:00,67.73,67.73,67.71,67.73,179536.0,55.1655,55.1655,55.1492,55.1655,179536.0
2018-07-13 15:30:00,67.72,67.74,67.71,67.73,392504.0,55.1574,55.1737,55.1492,55.1655,392504.0
2018-07-13 15:40:00,67.74,67.75,67.71,67.73,747409.0,55.1737,55.1818,55.1492,55.1655,747409.0
2018-07-13 15:50:00,67.73,67.82,67.73,67.79,4050837.0,55.1655,55.2388,55.1655,55.2144,4050837.0
2018-07-16 09:30:00,67.77,67.8,67.73,67.76,435663.0,55.1981,55.2225,55.1655,55.1899,435663.0
2018-07-16 09:40:00,67.76,67.82,67.71,67.8,397027.0,55.1899,55.2388,55.1492,55.2225,397027.0
2018-07-16 09:50:00,67.8,67.86,67.79,67.81,464090.0,55.2225,55.2714,55.2144,55.2307,464090.0
2018-07-16 10:00:00,67.81,67.85,67.79,67.82,191890.0,55.2307,55.2633,55.2144,55.2388,191890.0
2018-07-16 10:10:00,67.81,67.82,67.76,67.77,185402.0,55.2307,55.2388,55.1899,55.1981,185402.0
2018-07-16 10:20:00,67.77,67.8,67.73,67.8,196926.0,55.1981,55.2225,55.1655,55.2225,196926.0
2018-07-16 10:30:00,67.8,67.86,67.79,67.82,214422.0,55.2225,55.2714,55.2144,55.2388,214422.0
2018-07-16 10:40:00,67.81,67.82,67.69,67.7,206967.0,55.2307,55.2388,55.1329,55.1411,206967.0
2018-07-16 10:50:00,67.7,67.73,67.65,67.66,170897.0,55.1411,55.1655,55.1004,55.1085,170897.0
2018-07-16 11:00:00,67.66,67.72,67.65,67.69,119861.0,55.1085,55.1574,55.1004,55.1329,119861.0
2018-07-16 11:10:00,67.68,67.75,67.67,67.72,153065.0,55.1248,55.1818,55.1166,55.1574,153065.0
2018-07-16 11:20:00,67.72,67.73,67.69,67.72,279493.0,55.1574,55.1655,55.1329,55.1574,279493.0
2018-07-16 11:30:00,67.71,67.72,67.65,67.66,514304.0,55.1492,55.1574,55.1004,55.1085,514304.0
2018-07-16 11:40:00,67.67,67.7,67.66,67.67,269045.0,55.1166,55.1411,55.1085,55.1166,269045.0
2018-07-16 11:50:00,67.67,67.72,67.67,67.71,62251.0,55.1166,55.1574,55.1166,55.1492,62251.0
2018-07-16 12:00:00,67.72,67.72,67.68,67.69,126534.0,55.1574,55.1574,55.1248,55.1329,126534.0
2018-07-16 12:10:00,67.69,67.69,67.66,67.67,125169.0,55.1329,55.1329,55.1085,55.1166,125169.0
2018-07-16 12:20:00,67.67,67.74,67.67,67.72,298171.0,55.1166,55.1737,55.1166,55.1574,298171.0
2018-07-16 12:30:00,67.71,67.72,67.68,67.72,114139.0,55.1492,55.1574,55.1248,55.1574,114139.0
2018-07-16 12:40:00,67.72,67.76,67.71,67.75,145518.0,55.1574,55.1899,55.1492,55.1818,145518.0
2018-07-16 12:50:00,67.74,67.78,67.74,67.78,57073.0,55.1737,55.2062,55.1737,55.2062,57073.0
2018-07-16 13:00:00,67.78,67.79,67.75,67.76,206417.0,55.2062,55.2144,55.1818,55.1899,206417.0
2018-07-16 13:10:00,67.75,67.77,67.74,67.77,78202.0,55.1818,55.1981,55.1737,55.1981,78202.0
2018-07-16 13:20:00,67.77,67.79,67.76,67.77,180739.0,55.1981,55.2144,55.1899,55.1981,180739.0
2018-07-16 13:30:00,67.78,67.8,67.76,67.8,181345.0,55.2062,55.2225,55.1899,55.2225,181345.0
2018-07-16 13:40:00,67.79,67.8,67.75,67.75,177135.0,55.2144,55.2225,55.1818,55.1818,177135.0
2018-07-16 13:50:00,67.75,67.76,67.73,67.74,45874.0,55.1818,55.1899,55.1655,55.1737,45874.0
2018-07-16 14:00:00,67.75,67.76,67.73,67.76,51262.0,55.1818,55.1899,55.1655,55.1899,51262.0
2018-07-16 14:10:00,67.76,67.76,67.73,67.75,95685.0,55.1899,55.1899,55.1655,55.1818,95685.0
2018-07-16 14:20:00,67.75,67.77,67.74,67.75,107110.0,55.1818,55.1981,55.1737,55.1818,107110.0
2018-07-16 14:30:00,67.75,67.76,67.73,67.74,78611.0,55.1818,55.1899,55.1655,55.1737,78611.0
2018-07-16 14:40:00,67.73,67.74,67.7,67.72,140219.0,55.1655,55.1737,55.1411,55.1574,140219.0
2018-07-16 14:50:00,67.73,67.73,67.69,67.7,235315.0,55.1655,55.1655,55.1329,55.1411,235315.0
2018-07-16 15:00:00,67.7,67.73,67.68,67.72,227922.0,55.1411,55.1655,55.1248,55.1574,227922.0
2018-07-16 15:10:00,67.73,67.73,67.71,67.72,166904.0,55.1655,55.1655,55.1492,55.1574,166904.0
2018-07-16 15:20:00,67.72,67.75,67.71,67.75,264477.0,55.1574,55.1818,55.1492,55.1818,264477.0
2018-07-16 15:30:00,67.75,67.8,67.74,67.8,565163.0,55.1818,55.2225,55.1737,55.2225,565163.0
2018-07-16 15:40:00,67.8,67.82,67.78,67.78,549266.0,55.2225,55.2388,55.2062,55.2062,549266.0
2018-07-16 15:50:00,67.78,67.8,67.75,67.77,2029748.0,55.2062,55.2225,55.1818,55.1981,2029748.0
2018-07-17 09:30:00,67.58,67.6,67.54,67.55,689869.0,55.0433,55.0596,55.0108,55.0189,689869.0
2018-07-17 09:40:00,67.55,67.64,67.55,67.62,382411.0,55.0189,55.0922,55.0189,55.0759,382411.0
2018-07-17 09:50:00,67.62,67.65,67.58,67.61,404534.0,55.0759,55.1004,55.0433,55.0678,404534.0
2018-07-17 10:00:00,67.61,67.73,67.61,67.66,376974.0,55.0678,55.1655,55.0678,55.1085,376974.0
2018-07-17 10:10:00,67.66,67.74,67.65,67.74,285876.0,55.1085,55.1737,55.1004,55.1737,285876.0
2018-07-17 10:20:00,67.74,67.74,67.67,67.72,362266.0,55.1737,55.1737,55.1166,55.1574,362266.0
2018-07-17 10:30:00,67.72,67.78,67.71,67.76,491335.0,55.1574,55.2062,55.1492,55.1899,491335.0
2018-07-17 10:40:00,67.76,67.78,67.73,67.75,439550.0,55.1899,55.2062,55.1655,55.1818,439550.0
2018-07-17 10:50:00,67.75,67.85,67.73,67.81,706938.0,55.1818,55.2633,55.1655,55.2307,706938.0
2018-07-17 11:00:00,67.82,67.88,67.8,67.85,496066.0,55.2388,55.2877,55.2225,55.2633,496066.0
2018-07-17 11:10:00,67.86,67.88,67.81,67.82,244171.0,55.2714,55.2877,55.2307,55.2388,244171.0
2018-07-17 11:20:00,67.83,67.88,67.83,67.85,399452.0,55.247,55.2877,55.247,55.2633,399452.0
2018-07-17 11:30:00,67.84,67.86,67.8,67.82,378700.0,55.2551,55.2714,55.2225,55.2388,378700.0
2018-07-17 11:40:00,67.81,67.86,67.81,67.84,226119.0,55.2307,55.2714,55.2307,55.2551,226119.0
2018-07-17 11:50:00,67.84,67.89,67.83,67.87,178175.0,55.2551,55.2958,55.247,55.2795,178175.0
2018-07-17 12:00:00,67.87,67.88,67.81,67.82,133288.0,55.2795,55.2877,55.2307,55.2388,133288.0
2018-07-17 12:10:00,67.81,67.9,67.8,67.89,182790.0,55.2307,55.304,55.2225,55.2958,182790.0
2018-07-17 12:20:00,67.89,67.93,67.88,67.9,104269.0,55.2958,55.3284,55.2877,55.304,104269.0
2018-07-17 12:30:00,67.9,67.9,67.85,67.87,99106.0,55.304,55.304,55.2633,55.2795,99106.0
2018-07-17 12:40:00,67.87,67.88,67.83,67.84,142376.0,55.2795,55.2877,55.247,55.2551,142376.0
2018-07-17 12:50:00,67.84,67.87,67.83,67.85,66316.0,55.2551,55.2795,55.247,55.2633,66316.0
2018-07-17 13:00:00,67.85,67.9,67.85,67.89,177441.0,55.2633,55.304,55.2633,55.2958,177441.0
2018-07-17 13:10:00,67.89,67.92,67.88,67.89,97005.0,55.2958,55.3203,55.2877,55.2958,97005.0
2018-07-17 13:20:00,67.9,67.92,67.87,67.89,162398.0,55.304,55.3203,55.2795,55.2958,162398.0
2018-07-17 13:30:00,67.89,67.92,67.88,67.91,165123.0,55.2958,55.3203,55.2877,55.3121,165123.0
2018-07-17 13:40:00,67.91,67.96,67.86,67.94,602330.0,55.3121,55.3528,55.2714,55.3366,602330.0
2018-07-17 13:50:00,67.94,67.95,67.91,67.92,136684.0,55.3366,55.3447,55.3121,55.3203,136684.0
2018-07-17 14:00:00,67.92,67.93,67.89,67.91,96392.0,55.3203,55.3284,55.2958,55.3121,96392.0
2018-07-17 14:10:00,67.91,67.91,67.87,67.89,112646.0,55.3121,55.3121,55.2795,55.2958,112646.0
2018-07-17 14:20:00,67.89,67.92,67.88,67.9,87917.0,55.2958,55.3203,55.2877,55.304,87917.0
2018-07-17 14:30:00,67.9,67.92,67.89,67.9,112568.0,55.304,55.3203,55.2958,55.304,112568.0
2018-07-17 14:40:00,67.9,67.91,67.89,67.9,124390.0,55.304,55.3121,55.2958,55.304,124390.0
2018-07-17 14:50:00,67.9,67.9,67.86,67.88,243071.0,55.304,55.304,55.2714,55.2877,243071.0
2018-07-17 15:00:00,67.88,67.88,67.86,67.88,329759.0,55.2877,55.2877,55.2714,55.2877,329759.0
2018-07-17 15:10:00,67.88,67.91,67.87,67.89,168944.0,55.2877,55.3121,55.2795,55.2958,168944.0
2018-07-17 15:20:00,67.89,67.91,67.88,67.9,187113.0,55.2958,55.3121,55.2877,55.304,187113.0
2018-07-17 15:30:00,67.9,67.9,67.87,67.88,258235.0,55.304,55.304,55.2795,55.2877,258235.0
2018-07-17 15:40:00,67.88,67.91,67.88,67.88,323076.0,55.2877,55.3121,55.2877,55.2877,323076.0
2018-07-17 15:50:00,67.88,67.88,67.83,67.87,2604508.0,55.2877,55.2877,55.247,55.2795,2604508.0
2018-07-18 09:30:00,67.83,67.83,67.78,67.83,470563.0,55.247,55.247,55.2062,55.247,470563.0
2018-07-18 09:40:00,67.83,67.86,67.79,67.84,227223.0,55.247,55.2714,55.2144,55.2551,227223.0
2018-07-18 09:50:00,67.84,67.86,67.8,67.82,392737.0,55.2551,55.2714,55.2225,55.2388,392737.0
2018-07-18 10:00:00,67.82,67.83,67.78,67.78,371366.0,55.2388,55.247,55.2062,55.2062,371366.0
2018-07-18 10:10:00,67.79,67.8,67.72,67.75,375090.0,55.2144,55.2225,55.1574,55.1818,375090.0
2018-07-18 10:20:00,67.75,67.8,67.73,67.8,775193.0,55.1818,55.2225,55.1655,55.2225,775193.0
2018-07-18 10:30:00,67.79,67.81,67.76,67.81,471263.0,55.2144,55.2307,55.1899,55.2307,471263.0
2018-07-18 10:40:00,67.81,67.83,67.79,67.81,167463.0,55.2307,55.247,55.2144,55.2307,167463.0
2018-07-18 10:50:00,67.81,67.86,67.8,67.86,151311.0,55.2307,55.2714,55.2225,55.2714,151311.0
2018-07-18 11:00:00,67.86,67.94,67.83,67.93,224413.0,55.2714,55.3366,55.247,55.3284,224413.0
2018-07-18 11:10:00,67.94,67.94,67.9,67.92,192346.0,55.3366,55.3366,55.304,55.3203,192346.0
2018-07-18 11:20:00,67.92,67.93,67.89,67.9,459719.0,55.3203,55.3284,55.2958,55.304,459719.0
2018-07-18 11:30:00,67.9,67.94,67.89,67.9,303019.0,55.304,55.3366,55.2958,55.304,303019.0
2018-07-18 11:40:00,67.9,67.91,67.87,67.87,152527.0,55.304,55.3121,55.2795,55.2795,152527.0
2018-07-18 11:50:00,67.88,67.96,67.87,67.95,184453.0,55.2877,55.3528,55.2795,55.3447,184453.0
2018-07-18 12:00:00,67.96,68.03,67.95,68.02,197067.0,55.3528,55.4099,55.3447,55.4017,197067.0
2018-07-18 12:10:00,68.02,68.02,67.97,67.98,179562.0,55.4017,55.4017,55.361,55.3691,179562.0
2018-07-18 12:20:00,67.98,68.04,67.97,68.03,202282.0,55.3691,55.418,55.361,55.4099,202282.0
2018-07-18 12:30:00,68.03,68.04,67.99,68.02,207339.0,55.4099,55.418,55.3773,55.4017,207339.0
2018-07-18 12:40:00,68.01,68.03,68.0,68.02,195451.0,55.3936,55.4099,55.3854,55.4017,195451.0
2018-07-18 12:50:00,68.01,68.03,67.97,67.99,187064.0,55.3936,55.4099,55.361,55.3773,187064.0
2018-07-18 13:00:00,67.98,68.01,67.97,67.98,92246.0,55.3691,55.3936,55.361,55.3691,92246.0
2018-07-18 13:10:00,67.99,68.01,67.98,67.99,151625.0,55.3773,55.3936,55.3691,55.3773,151625.0
2018-07-18 13:20:00,67.99,68.01,67.98,68.0,113440.0,55.3773,55.3936,55.3691,55.3854,113440.0
2018-07-18 13:30:00,68.0,68.01,67.98,68.0,144894.0,55.3854,55.3936,55.3691,55.3854,144894.0
2018-07-18 13:40:00,68.0,68.0,67.95,67.96,65434.0,55.3854,55.3854,55.3447,55.3528,65434.0
2018-07-18 13:50:00,67.95,67.96,67.92,67.94,261938.0,55.3447,55.3528,55.3203,55.3366,261938.0
2018-07-18 14:00:00,67.94,67.97,67.93,67.95,137438.0,55.3366,55.361,55.3284,55.3447,137438.0
2018-07-18 14:10:00,67.95,67.96,67.93,67.95,103207.0,55.3447,55.3528,55.3284,55.3447,103207.0
2018-07-18 14:20:00,67.95,67.97,67.94,67.96,85848.0,55.3447,55.361,55.3366,55.3528,85848.0
2018-07-18 14:30:00,67.97,67.97,67.93,67.94,177655.0,55.361,55.361,55.3284,55.3366,177655.0
2018-07-18 14:40:00,67.93,67.97,67.92,67.96,126614.0,55.3284,55.361,55.3203,55.3528,126614.0
2018-07-18 14:50:00,67.96,67.97,67.93,67.95,185569.0,55.3528,55.361,55.3284,55.3447,185569.0
2018-07-18 15:00:00,67.95,67.96,67.93,67.95,72096.0,55.3447,55.3528,55.3284,55.3447,72096.0
2018-07-18 15:10:00,67.95,67.95,67.93,67.95,201194.0,55.3447,55.3447,55.3284,55.3447,201194.0
2018-07-18 15:20:00,67.95,67.95,67.92,67.94,227806.0,55.3447,55.3447,55.3203,55.3366,227806.0
2018-07-18 15:30:00,67.94,67.94,67.89,67.9,239423.0,55.3366,55.3366,55.2958,55.304,239423.0
2018-07-18 15:40:00,67.89,67.92,67.88,67.9,352311.0,55.2958,55.3203,55.2877,55.304,352311.0
2018-07-18 15:50:00,67.9,67.93,67.89,67.9,2048399.0,55.304,55.3284,55.2958,55.304,2048399.0
2018-07-19 09:30:00,67.54,67.65,67.54,67.61,482927.0,55.0108,55.1004,55.0108,55.0678,482927.0
2018-07-19 09:40:00,67.61,67.62,67.51,67.52,797497.0,55.0678,55.0759,54.9863,54.9945,797497.0
2018-07-19 09:50:00,67.52,67.53,67.47,67.5,869083.0,54.9945,55.0026,54.9537,54.9782,869083.0
2018-07-19 10:00:00,67.5,67.56,67.48,67.55,667805.0,54.9782,55.0271,54.9619,55.0189,667805.0
2018-07-19 10:10:00,67.55,67.62,67.55,67.59,679659.0,55.0189,55.0759,55.0189,55.0515,679659.0
2018-07-19 10:20:00,67.59,67.59,67.53,67.55,645282.0,55.0515,55.0515,55.0026,55.0189,645282.0
2018-07-19 10:30:00,67.55,67.55,67.48,67.54,677151.0,55.0189,55.0189,54.9619,55.0108,677151.0
2018-07-19 10:40:00,67.54,67.56,67.51,67.53,947592.0,55.0108,55.0271,54.9863,55.0026,947592.0
2018-07-19 10:50:00,67.53,67.56,67.51,67.55,717406.0,55.0026,55.0271,54.9863,55.0189,717406.0
2018-07-19 11:00:00,67.55,67.59,67.53,67.58,563020.0,55.0189,55.0515,55.0026,55.0433,563020.0
2018-07-19 11:10:00,67.58,67.61,67.56,67.58,1942210.0,55.0433,55.0678,55.0271,55.0433,1942210.0
2018-07-19 11:20:00,67.58,67.62,67.56,67.57,1919488.0,55.0433,55.0759,55.0271,55.0352,1919488.0
2018-07-19 11:30:00,67.57,67.63,67.54,67.62,691180.0,55.0352,55.0841,55.0108,55.0759,691180.0
2018-07-19 11:40:00,67.62,67.63,67.59,67.62,271582.0,55.0759,55.0841,55.0515,55.0759,271582.0
2018-07-19 11:50:00,67.61,67.62,67.57,67.59,238074.0,55.0678,55.0759,55.0352,55.0515,238074.0
2018-07-19 12:00:00,67.6,67.62,67.58,67.59,141880.0,55.0596,55.0759,55.0433,55.0515,141880.0
2018-07-19 12:10:00,67.59,67.61,67.58,67.59,162726.0,55.0515,55.0678,55.0433,55.0515,162726.0
2018-07-19 12:20:00,67.59,67.6,67.55,67.58,143988.0,55.0515,55.0596,55.0189,55.0433,143988.0
2018-07-19 12:30:00,67.59,67.59,67.57,67.59,164539.0,55.0515,55.0515,55.0352,55.0515,164539.0
2018-07-19 12:40:00,67.59,67.6,67.53,67.54,297981.0,55.0515,55.0596,55.0026,55.0108,297981.0
2018-07-19 12:50:00,67.53,67.57,67.52,67.56,98722.0,55.0026,55.0352,54.9945,55.0271,98722.0
2018-07-19 13:00:00,67.56,67.74,67.54,67.7,1385830.0,55.0271,55.1737,55.0108,55.1411,1385830.0
2018-07-19 13:10:00,67.69,67.84,67.64,67.81,777598.0,55.1329,55.2551,55.0922,55.2307,777598.0
2018-07-19 13:20:00,67.81,67.85,67.79,67.8,374306.0,55.2307,55.2633,55.2144,55.2225,374306.0
2018-07-19 13:30:00,67.8,67.88,67.8,67.86,273879.0,55.2225,55.2877,55.2225,55.2714,273879.0
2018-07-19 13:40:00,67.86,67.88,67.77,67.77,203240.0,55.2714,55.2877,55.1981,55.1981,203240.0
2018-07-19 13:50:00,67.77,67.81,67.71,67.8,375364.0,55.1981,55.2307,55.1492,55.2225,375364.0
2018-07-19 14:00:00,67.8,67.87,67.8,67.83,149111.0,55.2225,55.2795,55.2225,55.247,149111.0
2018-07-19 14:10:00,67.82,67.83,67.78,67.81,216374.0,55.2388,55.247,55.2062,55.2307,216374.0
2018-07-19 14:20:00,67.81,67.83,67.78,67.81,204494.0,55.2307,55.247,55.2062,55.2307,204494.0
2018-07-19 14:30:00,67.81,67.82,67.76,67.78,308689.0,55.2307,55.2388,55.1899,55.2062,308689.0
2018-07-19 14:40:00,67.79,67.79,67.74,67.75,350513.0,55.2144,55.2144,55.1737,55.1818,350513.0
2018-07-19 14:50:00,67.76,67.76,67.73,67.75,167453.0,55.1899,55.1899,55.1655,55.1818,167453.0
2018-07-19 15:00:00,67.75,67.77,67.73,67.75,146751.0,55.1818,55.1981,55.1655,55.1818,146751.0
2018-07-19 15:10:00,67.74,67.75,67.7,67.73,154563.0,55.1737,55.1818,55.1411,55.1655,154563.0
2018-07-19 15:20:00,67.73,67.73,67.7,67.71,175214.0,55.1655,55.1655,55.1411,55.1492,175214.0
2018-07-19 15:30:00,67.72,67.74,67.69,67.73,271934.0,55.1574,55.1737,55.1329,55.1655,271934.0
2018-07-19 15:40:00,67.72,67.73,67.7,67.71,359533.0,55.1574,55.1655,55.1411,55.1492,359533.0
2018-07-19 15:50:00,67.71,67.75,67.69,67.74,2037094.0,55.1492,55.1818,55.1329,55.1737,2037094.0
2018-07-20 09:30:00,67.77,67.83,67.75,67.81,852075.0,55.1981,55.247,55.1818,55.2307,852075.0
2018-07-20 09:40:00,67.81,67.87,67.81,67.86,1183529.0,55.2307,55.2795,55.2307,55.2714,1183529.0
2018-07-20 09:50:00,67.85,67.94,67.84,67.94,329120.0,55.2633,55.3366,55.2551,55.3366,329120.0
2018-07-20 10:00:00,67.93,67.95,67.89,67.92,660919.0,55.3284,55.3447,55.2958,55.3203,660919.0
2018-07-20 10:10:00,67.92,67.96,67.91,67.95,383555.0,55.3203,55.3528,55.3121,55.3447,383555.0
2018-07-20 10:20:00,67.95,68.05,67.93,68.03,842785.0,55.3447,55.4262,55.3284,55.4099,842785.0
2018-07-20 10:30:00,68.03,68.1,68.02,68.07,661014.0,55.4099,55.4669,55.4017,55.4424,661014.0
2018-07-20 10:40:00,68.07,68.1,68.02,68.05,338969.0,55.4424,55.4669,55.4017,55.4262,338969.0
2018-07-20 10:50:00,68.05,68.09,68.02,68.09,309641.0,55.4262,55.4587,55.4017,55.4587,309641.0
2018-07-20 11:00:00,68.09,68.1,68.03,68.05,387596.0,55.4587,55.4669,55.4099,55.4262,387596.0
2018-07-20 11:10:00,68.06,68.1,68.03,68.1,256279.0,55.4343,55.4669,55.4099,55.4669,256279.0
2018-07-20 11:20:00,68.09,68.15,68.08,68.13,375880.0,55.4587,55.5076,55.4506,55.4913,375880.0
2018-07-20 11:30:00,68.13,68.15,68.07,68.08,546451.0,55.4913,55.5076,55.4424,55.4506,546451.0
2018-07-20 11:40:00,68.09,68.12,68.08,68.11,198243.0,55.4587,55.4832,55.4506,55.475,198243.0
2018-07-20 11:50:00,68.11,68.11,68.06,68.06,229986.0,55.475,55.475,55.4343,55.4343,229986.0
2018-07-20 12:00:00,68.07,68.09,68.05,68.06,150510.0,55.4424,55.4587,55.4262,55.4343,150510.0
2018-07-20 12:10:00,68.06,68.06,68.03,68.04,194099.0,55.4343,55.4343,55.4099,55.418,194099.0
2018-07-20 12:20:00,68.04,68.07,68.03,68.06,141126.0,55.418,55.4424,55.4099,55.4343,141126.0
2018-07-20 12:30:00,68.06,68.06,68.01,68.05,221901.0,55.4343,55.4343,55.3936,55.4262,221901.0
2018-07-20 12:40:00,68.05,68.07,68.04,68.06,115396.0,55.4262,55.4424,55.418,55.4343,115396.0
2018-07-20 12:50:00,68.07,68.09,68.05,68.07,162937.0,55.4424,55.4587,55.4262,55.4424,162937.0
2018-07-20 13:00:00,68.06,68.09,68.06,68.08,118215.0,55.4343,55.4587,55.4343,55.4506,118215.0
2018-07-20 13:10:00,68.08,68.11,68.08,68.09,174266.0,55.4506,55.475,55.4506,55.4587,174266.0
2018-07-20 13:20:00,68.09,68.09,68.05,68.07,202341.0,55.4587,55.4587,55.4262,55.4424,202341.0
2018-07-20 13:30:00,68.06,68.1,68.05,68.09,297583.0,55.4343,55.4669,55.4262,55.4587,297583.0
2018-07-20 13:40:00,68.09,68.1,68.07,68.09,136248.0,55.4587,55.4669,55.4424,55.4587,136248.0
2018-07-20 13:50:00,68.09,68.11,68.08,68.11,178139.0,55.4587,55.475,55.4506,55.475,178139.0
2018-07-20 14:00:00,68.1,68.18,68.1,68.16,611840.0,55.4669,55.532,55.4669,55.5157,611840.0
2018-07-20 14:10:00,68.16,68.16,68.13,68.13,226839.0,55.5157,55.5157,55.4913,55.4913,226839.0
2018-07-20 14:20:00,68.14,68.16,68.12,68.14,210866.0,55.4995,55.5157,55.4832,55.4995,210866.0
2018-07-20 14:30:00,68.15,68.15,68.05,68.09,325504.0,55.5076,55.5076,55.4262,55.4587,325504.0
2018-07-20 14:40:00,68.09,68.13,68.08,68.13,129183.0,55.4587,55.4913,55.4506,55.4913,129183.0
2018-07-20 14:50:00,68.13,68.15,68.12,68.14,347890.0,55.4913,55.5076,55.4832,55.4995,347890.0
2018-07-20 15:00:00,68.14,68.14,68.1,68.1,878124.0,55.4995,55.4995,55.4669,55.4669,878124.0
2018-07-20 15:10:00,68.11,68.12,68.08,68.11,495253.0,55.475,55.4832,55.4506,55.475,495253.0
2018-07-20 15:20:00,68.11,68.12,68.08,68.11,230335.0,55.475,55.4832,55.4506,55.475,230335.0
2018-07-20 15:30:00,68.11,68.14,68.1,68.14,384854.0,55.475,55.4995,55.4669,55.4995,384854.0
2018-07-20 15:40:00,68.14,68.14,68.12,68.12,534676.0,55.4995,55.4995,55.4832,55.4832,534676.0
2018-07-20 15:50:00,68.12,68.14,68.07,68.07,4218354.0,55.4832,55.4995,55.4424,55.4424,4218354.0
2018-07-23 09:30:00,68.07,68.08,68.01,68.03,364676.0,55.4424,55.4506,55.3936,55.4099,364676.0
2018-07-23 09:40:00,68.02,68.09,67.99,68.06,351688.0,55.4017,55.4587,55.3773,55.4343,351688.0
2018-07-23 09:50:00,68.06,68.1,68.04,68.1,264485.0,55.4343,55.4669,55.418,55.4669,264485.0
2018-07-23 10:00:00,68.11,68.14,68.08,68.11,399176.0,55.475,55.4995,55.4506,55.475,399176.0
2018-07-23 10:10:00,68.1,68.11,68.01,68.01,298686.0,55.4669,55.475,55.3936,55.3936,298686.0
2018-07-23 10:20:00,68.01,68.02,67.97,67.98,258977.0,55.3936,55.4017,55.361,55.3691,258977.0
2018-07-23 10:30:00,67.98,68.01,67.94,68.01,226566.0,55.3691,55.3936,55.3366,55.3936,226566.0
2018-07-23 10:40:00,68.01,68.03,67.99,68.01,107867.0,55.3936,55.4099,55.3773,55.3936,107867.0
2018-07-23 10:50:00,68.01,68.02,67.97,67.98,300247.0,55.3936,55.4017,55.361,55.3691,300247.0
2018-07-23 11:00:00,67.98,68.02,67.95,67.98,257269.0,55.3691,55.4017,55.3447,55.3691,257269.0
2018-07-23 11:10:00,67.97,67.99,67.93,67.96,181254.0,55.361,55.3773,55.3284,55.3528,181254.0
2018-07-23 11:20:00,67.95,68.02,67.95,68.0,372672.0,55.3447,55.4017,55.3447,55.3854,372672.0
2018-07-23 11:30:00,68.0,68.05,67.98,68.04,346566.0,55.3854,55.4262,55.3691,55.418,346566.0
2018-07-23 11:40:00,68.04,68.07,68.04,68.06,178745.0,55.418,55.4424,55.418,55.4343,178745.0
2018-07-23 11:50:00,68.06,68.06,68.01,68.05,224296.0,55.4343,55.4343,55.3936,55.4262,224296.0
2018-07-23 12:00:00,68.04,68.08,68.04,68.05,101393.0,55.418,55.4506,55.418,55.4262,101393.0
2018-07-23 12:10:00,68.05,68.06,68.04,68.05,107769.0,55.4262,55.4343,55.418,55.4262,107769.0
2018-07-23 12:20:00,68.04,68.07,68.03,68.05,173654.0,55.418,55.4424,55.4099,55.4262,173654.0
2018-07-23 12:30:00,68.04,68.07,68.03,68.06,127180.0,55.418,55.4424,55.4099,55.4343,127180.0
2018-07-23 12:40:00,68.05,68.08,68.05,68.06,130920.0,55.4262,55.4506,55.4262,55.4343,130920.0
2018-07-23 12:50:00,68.06,68.07,68.05,68.06,138949.0,55.4343,55.4424,55.4262,55.4343,138949.0
2018-07-23 13:00:00,68.06,68.09,68.06,68.06,190509.0,55.4343,55.4587,55.4343,55.4343,190509.0
2018-07-23 13:10:00,68.06,68.09,68.06,68.06,77165.0,55.4343,55.4587,55.4343,55.4343,77165.0
2018-07-23 13:20:00,68.06,68.07,68.04,68.05,128796.0,55.4343,55.4424,55.418,55.4262,128796.0
2018-07-23 13:30:00,68.05,68.09,68.04,68.07,217799.0,55.4262,55.4587,55.418,55.4424,217799.0
2018-07-23 13:40:00,68.07,68.07,68.01,68.03,81516.0,55.4424,55.4424,55.3936,55.4099,81516.0
2018-07-23 13:50:00,68.02,68.03,68.0,68.03,138413.0,55.4017,55.4099,55.3854,55.4099,138413.0
2018-07-23 14:00:00,68.03,68.04,68.0,68.03,144943.0,55.4099,55.418,55.3854,55.4099,144943.0
2018-07-23 14:10:00,68.02,68.07,68.02,68.05,149638.0,55.4017,55.4424,55.4017,55.4262,149638.0
2018-07-23 14:20:00,68.06,68.07,68.04,68.05,110595.0,55.4343,55.4424,55.418,55.4262,110595.0
2018-07-23 14:30:00,68.05,68.06,68.04,68.05,113656.0,55.4262,55.4343,55.418,55.4262,113656.0
2018-07-23 14:40:00,68.04,68.07,68.03,68.06,255516.0,55.418,55.4424,55.4099,55.4343,255516.0
2018-07-23 14:50:00,68.06,68.07,68.04,68.05,168042.0,55.4343,55.4424,55.418,55.4262,168042.0
2018-07-23 15:00:00,68.05,68.06,68.03,68.05,134337.0,55.4262,55.4343,55.4099,55.4262,134337.0
2018-07-23 15:10:00,68.05,68.07,68.04,68.06,135391.0,55.4262,55.4424,55.418,55.4343,135391.0
2018-07-23 15:20:00,68.06,68.07,68.05,68.06,155668.0,55.4343,55.4424,55.4262,55.4343,155668.0
2018-07-23 15:30:00,68.06,68.07,68.04,68.06,159144.0,55.4343,55.4424,55.418,55.4343,159144.0
2018-07-23 15:40:00,68.06,68.09,68.06,68.09,188391.0,55.4343,55.4587,55.4343,55.4587,188391.0
2018-07-23 15:50:00,68.09,68.11,68.07,68.08,1382544.0,55.4587,55.475,55.4424,55.4506,1382544.0
2018-07-24 09:30:00,68.64,68.7,68.59,68.7,774963.0,55.9067,55.9556,55.866,55.9556,774963.0
2018-07-24 09:40:00,68.7,68.71,68.65,68.68,519530.0,55.9556,55.9637,55.9148,55.9393,519530.0
2018-07-24 09:50:00,68.67,68.7,68.63,68.65,393321.0,55.9311,55.9556,55.8986,55.9148,393321.0
2018-07-24 10:00:00,68.66,68.71,68.64,68.68,373847.0,55.923,55.9637,55.9067,55.9393,373847.0
2018-07-24 10:10:00,68.67,68.72,68.65,68.7,628227.0,55.9311,55.9719,55.9148,55.9556,628227.0
2018-07-24 10:20:00,68.71,68.73,68.69,68.7,283870.0,55.9637,55.98,55.9474,55.9556,283870.0
2018-07-24 10:30:00,68.7,68.79,68.69,68.78,914448.0,55.9556,56.0289,55.9474,56.0207,914448.0
2018-07-24 10:40:00,68.78,68.8,68.74,68.75,925918.0,56.0207,56.037,55.9882,55.9963,925918.0
2018-07-24 10:50:00,68.75,68.76,68.7,68.71,352615.0,55.9963,56.0044,55.9556,55.9637,352615.0
2018-07-24 11:00:00,68.71,68.73,68.56,68.6,590889.0,55.9637,55.98,55.8415,55.8741,590889.0
2018-07-24 11:10:00,68.6,68.61,68.56,68.58,458775.0,55.8741,55.8823,55.8415,55.8578,458775.0
2018-07-24 11:20:00,68.58,68.64,68.54,68.61,755776.0,55.8578,55.9067,55.8253,55.8823,755776.0
2018-07-24 11:30:00,68.62,68.62,68.55,68.58,544341.0,55.8904,55.8904,55.8334,55.8578,544341.0
2018-07-24 11:40:00,68.58,68.59,68.55,68.58,159810.0,55.8578,55.866,55.8334,55.8578,159810.0
2018-07-24 11:50:00,68.58,68.6,68.54,68.57,210420.0,55.8578,55.8741,55.8253,55.8497,210420.0
2018-07-24 12:00:00,68.57,68.61,68.55,68.59,146644.0,55.8497,55.8823,55.8334,55.866,146644.0
2018-07-24 12:10:00,68.6,68.61,68.58,68.59,268120.0,55.8741,55.8823,55.8578,55.866,268120.0
2018-07-24 12:20:00,68.59,68.61,68.57,68.57,83611.0,55.866,55.8823,55.8497,55.8497,83611.0
2018-07-24 12:30:00,68.58,68.59,68.55,68.59,129949.0,55.8578,55.866,55.8334,55.866,129949.0
2018-07-24 12:40:00,68.59,68.59,68.53,68.56,405449.0,55.866,55.866,55.8171,55.8415,405449.0
2018-07-24 12:50:00,68.56,68.56,68.5,68.53,141994.0,55.8415,55.8415,55.7927,55.8171,141994.0
2018-07-24 13:00:00,68.53,68.54,68.5,68.53,245071.0,55.8171,55.8253,55.7927,55.8171,245071.0
2018-07-24 13:10:00,68.53,68.53,68.43,68.44,158624.0,55.8171,55.8171,55.7357,55.7438,158624.0
2018-07-24 13:20:00,68.45,68.47,68.42,68.43,178652.0,55.7519,55.7682,55.7275,55.7357,178652.0
2018-07-24 13:30:00,68.43,68.45,68.39,68.41,240529.0,55.7357,55.7519,55.7031,55.7194,240529.0
2018-07-24 13:40:00,68.4,68.46,68.38,68.45,279089.0,55.7112,55.7601,55.6949,55.7519,279089.0
2018-07-24 13:50:00,68.45,68.48,68.41,68.44,158514.0,55.7519,55.7764,55.7194,55.7438,158514.0
2018-07-24 14:00:00,68.44,68.45,68.36,68.37,158556.0,55.7438,55.7519,55.6786,55.6868,158556.0
2018-07-24 14:10:00,68.38,68.41,68.37,68.41,236847.0,55.6949,55.7194,55.6868,55.7194,236847.0
2018-07-24 14:20:00,68.41,68.42,68.39,68.41,198711.0,55.7194,55.7275,55.7031,55.7194,198711.0
2018-07-24 14:30:00,68.41,68.44,68.39,68.4,426251.0,55.7194,55.7438,55.7031,55.7112,426251.0
2018-07-24 14:40:00,68.4,68.45,68.39,68.42,425965.0,55.7112,55.7519,55.7031,55.7275,425965.0
2018-07-24 14:50:00,68.42,68.43,68.39,68.42,195405.0,55.7275,55.7357,55.7031,55.7275,195405.0
2018-07-24 15:00:00,68.42,68.43,68.4,68.42,123615.0,55.7275,55.7357,55.7112,55.7275,123615.0
2018-07-24 15:10:00,68.42,68.45,68.41,68.45,178226.0,55.7275,55.7519,55.7194,55.7519,178226.0
2018-07-24 15:20:00,68.44,68.45,68.41,68.43,258019.0,55.7438,55.7519,55.7194,55.7357,258019.0
2018-07-24 15:30:00,68.44,68.47,68.43,68.45,213039.0,55.7438,55.7682,55.7357,55.7519,213039.0
2018-07-24 15:40:00,68.45,68.46,68.39,68.45,356987.0,55.7519,55.7601,55.7031,55.7519,356987.0
2018-07-24 15:50:00,68.45,68.49,68.44,68.48,1901606.0,55.7519,55.7845,55.7438,55.7764,1901606.0
2018-07-25 09:30:00,68.46,68.5,68.45,68.49,568595.0,55.7601,55.7927,55.7519,55.7845,568595.0
2018-07-25 09:40:00,68.49,68.53,68.46,68.51,1580548.0,55.7845,55.8171,55.7601,55.8008,1580548.0
2018-07-25 09:50:00,68.52,68.52,68.46,68.48,170827.0,55.809,55.809,55.7601,55.7764,170827.0
2018-07-25 10:00:00,68.48,68.5,68.4,68.41,187111.0,55.7764,55.7927,55.7112,55.7194,187111.0
2018-07-25 10:10:00,68.4,68.42,68.38,68.4,539671.0,55.7112,55.7275,55.6949,55.7112,539671.0
2018-07-25 10:20:00,68.41,68.43,68.37,68.4,346576.0,55.7194,55.7357,55.6868,55.7112,346576.0
2018-07-25 10:30:00,68.41,68.47,68.39,68.43,390897.0,55.7194,55.7682,55.7031,55.7357,390897.0
2018-07-25 10:40:00,68.43,68.45,68.33,68.33,794157.0,55.7357,55.7519,55.6542,55.6542,794157.0
2018-07-25 10:50:00,68.33,68.37,68.26,68.3,311535.0,55.6542,55.6868,55.5972,55.6298,311535.0
2018-07-25 11:00:00,68.31,68.32,68.24,68.26,582945.0,55.6379,55.6461,55.5809,55.5972,582945.0
2018-07-25 11:10:00,68.25,68.29,68.23,68.27,466030.0,55.589,55.6216,55.5728,55.6053,466030.0
2018-07-25 11:20:00,68.28,68.33,68.27,68.32,559795.0,55.6135,55.6542,55.6053,55.6461,559795.0
2018-07-25 11:30:00,68.32,68.34,68.29,68.33,539150.0,55.6461,55.6624,55.6216,55.6542,539150.0
2018-07-25 11:40:00,68.32,68.39,68.32,68.39,156970.0,55.6461,55.7031,55.6461,55.7031,156970.0
2018-07-25 11:50:00,68.39,68.41,68.36,68.4,138282.0,55.7031,55.7194,55.6786,55.7112,138282.0
2018-07-25 12:00:00,68.4,68.41,68.35,68.36,89834.0,55.7112,55.7194,55.6705,55.6786,89834.0
2018-07-25 12:10:00,68.37,68.43,68.36,68.42,133622.0,55.6868,55.7357,55.6786,55.7275,133622.0
2018-07-25 12:20:00,68.43,68.46,68.42,68.45,112500.0,55.7357,55.7601,55.7275,55.7519,112500.0
2018-07-25 12:30:00,68.45,68.46,68.43,68.45,100039.0,55.7519,55.7601,55.7357,55.7519,100039.0
2018-07-25 12:40:00,68.44,68.47,68.44,68.45,356630.0,55.7438,55.7682,55.7438,55.7519,356630.0
2018-07-25 12:50:00,68.45,68.47,68.45,68.45,66339.0,55.7519,55.7682,55.7519,55.7519,66339.0
2018-07-25 13:00:00,68.45,68.47,68.43,68.44,102049.0,55.7519,55.7682,55.7357,55.7438,102049.0
2018-07-25 13:10:00,68.44,68.45,68.42,68.44,60664.0,55.7438,55.7519,55.7275,55.7438,60664.0
2018-07-25 13:20:00,68.44,68.47,68.43,68.47,85344.0,55.7438,55.7682,55.7357,55.7682,85344.0
2018-07-25 13:30:00,68.47,68.5,68.46,68.5,232658.0,55.7682,55.7927,55.7601,55.7927,232658.0
2018-07-25 13:40:00,68.5,68.58,68.5,68.58,354033.0,55.7927,55.8578,55.7927,55.8578,354033.0
2018-07-25 13:50:00,68.58,68.63,68.56,68.63,338278.0,55.8578,55.8986,55.8415,55.8986,338278.0
2018-07-25 14:00:00,68.63,68.73,68.61,68.73,273130.0,55.8986,55.98,55.8823,55.98,273130.0
2018-07-25 14:10:00,68.73,68.73,68.7,68.7,255716.0,55.98,55.98,55.9556,55.9556,255716.0
2018-07-25 14:20:00,68.71,68.73,68.69,68.7,298232.0,55.9637,55.98,55.9474,55.9556,298232.0
2018-07-25 14:30:00,68.7,68.77,68.69,68.75,309302.0,55.9556,56.0126,55.9474,55.9963,309302.0
2018-07-25 14:40:00,68.75,68.75,68.71,68.73,400792.0,55.9963,55.9963,55.9637,55.98,400792.0
2018-07-25 14:50:00,68.73,68.74,68.7,68.7,175614.0,55.98,55.9882,55.9556,55.9556,175614.0
2018-07-25 15:00:00,68.71,68.72,68.69,68.71,198293.0,55.9637,55.9719,55.9474,55.9637,198293.0
2018-07-25 15:10:00,68.72,68.73,68.67,68.68,253689.0,55.9719,55.98,55.9311,55.9393,253689.0
2018-07-25 15:20:00,68.69,68.73,68.68,68.73,309891.0,55.9474,55.98,55.9393,55.98,309891.0
2018-07-25 15:30:00,68.73,68.9,68.68,68.88,1748088.0,55.98,56.1185,55.9393,56.1022,1748088.0
2018-07-25 15:40:00,68.88,69.03,68.86,69.02,2877685.0,56.1022,56.2244,56.0859,56.2162,2877685.0
2018-07-25 15:50:00,69.03,69.09,68.93,68.98,6913094.0,56.2244,56.2732,56.1429,56.1836,6913094.0
2018-07-26 09:30:00,68.72,68.8,68.7,68.8,663474.0,55.9719,56.037,55.9556,56.037,663474.0
2018-07-26 09:40:00,68.8,68.83,68.69,68.72,852086.0,56.037,56.0615,55.9474,55.9719,852086.0
2018-07-26 09:50:00,68.73,68.77,68.71,68.74,268328.0,55.98,56.0126,55.9637,55.9882,268328.0
2018-07-26 10:00:00,68.75,68.77,68.7,68.75,360037.0,55.9963,56.0126,55.9556,55.9963,360037.0
2018-07-26 10:10:00,68.76,68.8,68.74,68.78,428687.0,56.0044,56.037,55.9882,56.0207,428687.0
2018-07-26 10:20:00,68.78,68.79,68.62,68.62,420323.0,56.0207,56.0289,55.8904,55.8904,420323.0
2018-07-26 10:30:00,68.62,68.69,68.61,68.69,388506.0,55.8904,55.9474,55.8823,55.9474,388506.0
2018-07-26 10:40:00,68.68,68.74,68.66,68.7,345385.0,55.9393,55.9882,55.923,55.9556,345385.0
2018-07-26 10:50:00,68.7,68.8,68.7,68.75,425817.0,55.9556,56.037,55.9556,55.9963,425817.0
2018-07-26 11:00:00,68.76,68.83,68.75,68.83,197382.0,56.0044,56.0615,55.9963,56.0615,197382.0
2018-07-26 11:10:00,68.83,68.84,68.77,68.8,173739.0,56.0615,56.0696,56.0126,56.037,173739.0
2018-07-26 11:20:00,68.8,68.84,68.77,68.84,366768.0,56.037,56.0696,56.0126,56.0696,366768.0
2018-07-26 11:30:00,68.83,68.85,68.78,68.8,666147.0,56.0615,56.0777,56.0207,56.037,666147.0
2018-07-26 11:40:00,68.81,68.85,68.76,68.77,170198.0,56.0452,56.0777,56.0044,56.0126,170198.0
2018-07-26 11:50:00,68.77,68.8,68.75,68.78,685996.0,56.0126,56.037,55.9963,56.0207,685996.0
2018-07-26 12:00:00,68.78,68.81,68.77,68.77,382731.0,56.0207,56.0452,56.0126,56.0126,382731.0
2018-07-26 12:10:00,68.77,68.78,68.75,68.77,419782.0,56.0126,56.0207,55.9963,56.0126,419782.0
2018-07-26 12:20:00,68.76,68.78,68.74,68.76,281497.0,56.0044,56.0207,55.9882,56.0044,281497.0
2018-07-26 12:30:00,68.77,68.78,68.74,68.77,85576.0,56.0126,56.0207,55.9882,56.0126,85576.0
2018-07-26 12:40:00,68.77,68.77,68.72,68.73,140683.0,56.0126,56.0126,55.9719,55.98,140683.0
2018-07-26 12:50:00,68.73,68.75,68.7,68.7,109530.0,55.98,55.9963,55.9556,55.9556,109530.0
2018-07-26 13:00:00,68.7,68.71,68.67,68.68,383843.0,55.9556,55.9637,55.9311,55.9393,383843.0
2018-07-26 13:10:00,68.68,68.72,68.67,68.72,511665.0,55.9393,55.9719,55.9311,55.9719,511665.0
2018-07-26 13:20:00,68.72,68.77,68.72,68.76,159497.0,55.9719,56.0126,55.9719,56.0044,159497.0
2018-07-26 13:30:00,68.76,68.77,68.73,68.73,134044.0,56.0044,56.0126,55.98,55.98,134044.0
2018-07-26 13:40:00,68.73,68.75,68.72,68.73,138423.0,55.98,55.9963,55.9719,55.98,138423.0
2018-07-26 13:50:00,68.73,68.74,68.7,68.72,79174.0,55.98,55.9882,55.9556,55.9719,79174.0
2018-07-26 14:00:00,68.72,68.73,68.69,68.71,179143.0,55.9719,55.98,55.9474,55.9637,179143.0
2018-07-26 14:10:00,68.71,68.73,68.71,68.72,195822.0,55.9637,55.98,55.9637,55.9719,195822.0
2018-07-26 14:20:00,68.72,68.72,68.68,68.72,107060.0,55.9719,55.9719,55.9393,55.9719,107060.0
2018-07-26 14:30:00,68.71,68.73,68.69,68.72,189079.0,55.9637,55.98,55.9474,55.9719,189079.0
2018-07-26 14:40:00,68.72,68.73,68.7,68.71,186905.0,55.9719,55.98,55.9556,55.9637,186905.0
2018-07-26 14:50:00,68.71,68.72,68.7,68.7,155869.0,55.9637,55.9719,55.9556,55.9556,155869.0
2018-07-26 15:00:00,68.7,68.71,68.66,68.69,210080.0,55.9556,55.9637,55.923,55.9474,210080.0
2018-07-26 15:10:00,68.69,68.69,68.65,68.66,251583.0,55.9474,55.9474,55.9148,55.923,251583.0
2018-07-26 15:20:00,68.66,68.67,68.63,68.67,832075.0,55.923,55.9311,55.8986,55.9311,832075.0
2018-07-26 15:30:00,68.67,68.69,68.66,68.66,732645.0,55.9311,55.9474,55.923,55.923,732645.0
2018-07-26 15:40:00,68.66,68.66,68.6,68.63,1023964.0,55.923,55.923,55.8741,55.8986,1023964.0
2018-07-26 15:50:00,68.63,68.65,68.6,68.64,2306868.0,55.8986,55.9148,55.8741,55.9067,2306868.0
2018-07-27 09:30:00,68.97,69.03,68.96,68.97,1410807.0,56.1755,56.2244,56.1673,56.1755,1410807.0
2018-07-27 09:40:00,68.97,69.04,68.97,69.02,747357.0,56.1755,56.2325,56.1755,56.2162,747357.0
2018-07-27 09:50:00,69.03,69.05,69.01,69.03,908770.0,56.2244,56.2406,56.2081,56.2244,908770.0
2018-07-27 10:00:00,69.03,69.1,69.01,69.08,558510.0,56.2244,56.2814,56.2081,56.2651,558510.0
2018-07-27 10:10:00,69.09,69.1,69.03,69.08,446251.0,56.2732,56.2814,56.2244,56.2651,446251.0
2018-07-27 10:20:00,69.08,69.11,69.05,69.06,343169.0,56.2651,56.2895,56.2406,56.2488,343169.0
2018-07-27 10:30:00,69.06,69.08,69.04,69.05,299302.0,56.2488,56.2651,56.2325,56.2406,299302.0
2018-07-27 10:40:00,69.06,69.06,69.0,69.03,313865.0,56.2488,56.2488,56.1999,56.2244,313865.0
2018-07-27 10:50:00,69.03,69.07,69.0,69.06,444778.0,56.2244,56.2569,56.1999,56.2488,444778.0
2018-07-27 11:00:00,69.06,69.07,69.03,69.03,256450.0,56.2488,56.2569,56.2244,56.2244,256450.0
2018-07-27 11:10:00,69.03,69.07,69.01,69.03,569163.0,56.2244,56.2569,56.2081,56.2244,569163.0
2018-07-27 11:20:00,69.02,69.07,69.02,69.06,468174.0,56.2162,56.2569,56.2162,56.2488,468174.0
2018-07-27 11:30:00,69.06,69.07,68.99,69.05,648765.0,56.2488,56.2569,56.1918,56.2406,648765.0
2018-07-27 11:40:00,69.05,69.05,69.02,69.05,139030.0,56.2406,56.2406,56.2162,56.2406,139030.0
2018-07-27 11:50:00,69.04,69.07,69.02,69.03,78078.0,56.2325,56.2569,56.2162,56.2244,78078.0
2018-07-27 12:00:00,69.03,69.03,68.95,68.96,525276.0,56.2244,56.2244,56.1592,56.1673,525276.0
2018-07-27 12:10:00,68.96,68.97,68.94,68.95,109956.0,56.1673,56.1755,56.151,56.1592,109956.0
2018-07-27 12:20:00,68.95,68.96,68.91,68.93,128486.0,56.1592,56.1673,56.1266,56.1429,128486.0
2018-07-27 12:30:00,68.93,68.94,68.83,68.84,646338.0,56.1429,56.151,56.0615,56.0696,646338.0
2018-07-27 12:40:00,68.83,68.88,68.83,68.84,411949.0,56.0615,56.1022,56.0615,56.0696,411949.0
2018-07-27 12:50:00,68.85,68.86,68.78,68.79,340489.0,56.0777,56.0859,56.0207,56.0289,340489.0
2018-07-27 13:00:00,68.79,68.83,68.73,68.78,568988.0,56.0289,56.0615,55.98,56.0207,568988.0
2018-07-27 13:10:00,68.79,68.8,68.74,68.79,242960.0,56.0289,56.037,55.9882,56.0289,242960.0
2018-07-27 13:20:00,68.79,68.81,68.75,68.8,300422.0,56.0289,56.0452,55.9963,56.037,300422.0
2018-07-27 13:30:00,68.8,68.8,68.75,68.8,129023.0,56.037,56.037,55.9963,56.037,129023.0
2018-07-27 13:40:00,68.79,68.82,68.77,68.81,227941.0,56.0289,56.0533,56.0126,56.0452,227941.0
2018-07-27 13:50:00,68.82,68.85,68.81,68.84,66126.0,56.0533,56.0777,56.0452,56.0696,66126.0
2018-07-27 14:00:00,68.84,68.86,68.82,68.82,160053.0,56.0696,56.0859,56.0533,56.0533,160053.0
2018-07-27 14:10:00,68.83,68.84,68.76,68.77,119074.0,56.0615,56.0696,56.0044,56.0126,119074.0
2018-07-27 14:20:00,68.77,68.79,68.75,68.76,97725.0,56.0126,56.0289,55.9963,56.0044,97725.0
2018-07-27 14:30:00,68.76,68.81,68.74,68.75,310634.0,56.0044,56.0452,55.9882,55.9963,310634.0
2018-07-27 14:40:00,68.75,68.8,68.74,68.75,217666.0,55.9963,56.037,55.9882,55.9963,217666.0
2018-07-27 14:50:00,68.76,68.79,68.74,68.75,135027.0,56.0044,56.0289,55.9882,55.9963,135027.0
2018-07-27 15:00:00,68.76,68.85,68.75,68.83,697089.0,56.0044,56.0777,55.9963,56.0615,697089.0
2018-07-27 15:10:00,68.82,68.85,68.82,68.83,328108.0,56.0533,56.0777,56.0533,56.0615,328108.0
2018-07-27 15:20:00,68.83,68.85,68.79,68.79,291567.0,56.0615,56.0777,56.0289,56.0289,291567.0
2018-07-27 15:30:00,68.8,68.87,68.8,68.84,496742.0,56.037,56.094,56.037,56.0696,496742.0
2018-07-27 15:40:00,68.84,68.87,68.82,68.85,976722.0,56.0696,56.094,56.0533,56.0777,976722.0
2018-07-27 15:50:00,68.84,68.88,68.78,68.8,4140687.0,56.0696,56.1022,56.0207,56.037,4140687.0
2018-07-30 09:30:00,69.04,69.07,69.0,69.02,538697.0,56.2325,56.2569,56.1999,56.2162,538697.0
2018-07-30 09:40:00,69.02,69.03,68.98,69.02,384214.0,56.2162,56.2244,56.1836,56.2162,384214.0
2018-07-30 09:50:00,69.01,69.03,68.98,69.0,336016.0,56.2081,56.2244,56.1836,56.1999,336016.0
2018-07-30 10:00:00,69.0,69.02,68.97,69.02,280937.0,56.1999,56.2162,56.1755,56.2162,280937.0
2018-07-30 10:10:00,69.02,69.03,68.97,69.03,361895.0,56.2162,56.2244,56.1755,56.2244,361895.0
2018-07-30 10:20:00,69.02,69.08,69.01,69.08,95551.0,56.2162,56.2651,56.2081,56.2651,95551.0
2018-07-30 10:30:00,69.07,69.09,69.04,69.06,469575.0,56.2569,56.2732,56.2325,56.2488,469575.0
2018-07-30 10:40:00,69.06,69.08,69.04,69.06,230995.0,56.2488,56.2651,56.2325,56.2488,230995.0
2018-07-30 10:50:00,69.06,69.07,69.02,69.03,195203.0,56.2488,56.2569,56.2162,56.2244,195203.0
2018-07-30 11:00:00,69.04,69.05,69.0,69.02,391384.0,56.2325,56.2406,56.1999,56.2162,391384.0
2018-07-30 11:10:00,69.02,69.03,68.99,69.02,362613.0,56.2162,56.2244,56.1918,56.2162,362613.0
2018-07-30 11:20:00,69.03,69.03,69.0,69.01,373527.0,56.2244,56.2244,56.1999,56.2081,373527.0
2018-07-30 11:30:00,69.01,69.02,68.95,68.98,539335.0,56.2081,56.2162,56.1592,56.1836,539335.0
2018-07-30 11:40:00,68.98,69.01,68.94,68.95,712652.0,56.1836,56.2081,56.151,56.1592,712652.0
2018-07-30 11:50:00,68.95,68.97,68.93,68.94,1071137.0,56.1592,56.1755,56.1429,56.151,1071137.0
2018-07-30 12:00:00,68.95,68.95,68.89,68.9,366299.0,56.1592,56.1592,56.1103,56.1185,366299.0
2018-07-30 12:10:00,68.9,68.91,68.87,68.89,564548.0,56.1185,56.1266,56.094,56.1103,564548.0
2018-07-30 12:20:00,68.89,68.91,68.88,68.88,364955.0,56.1103,56.1266,56.1022,56.1022,364955.0
2018-07-30 12:30:00,68.88,68.89,68.86,68.87,191831.0,56.1022,56.1103,56.0859,56.094,191831.0
2018-07-30 12:40:00,68.87,68.88,68.82,68.83,293109.0,56.094,56.1022,56.0533,56.0615,293109.0
2018-07-30 12:50:00,68.84,68.89,68.83,68.89,196195.0,56.0696,56.1103,56.0615,56.1103,196195.0
2018-07-30 13:00:00,68.89,68.9,68.84,68.9,169563.0,56.1103,56.1185,56.0696,56.1185,169563.0
2018-07-30 13:10:00,68.89,68.93,68.89,68.89,69359.0,56.1103,56.1429,56.1103,56.1103,69359.0
2018-07-30 13:20:00,68.9,68.94,68.9,68.92,235535.0,56.1185,56.151,56.1185,56.1348,235535.0
2018-07-30 13:30:00,68.92,68.95,68.91,68.94,151063.0,56.1348,56.1592,56.1266,56.151,151063.0
2018-07-30 13:40:00,68.94,68.95,68.92,68.92,282704.0,56.151,56.1592,56.1348,56.1348,282704.0
2018-07-30 13:50:00,68.92,68.97,68.92,68.95,271031.0,56.1348,56.1755,56.1348,56.1592,271031.0
2018-07-30 14:00:00,68.95,68.96,68.93,68.94,107554.0,56.1592,56.1673,56.1429,56.151,107554.0
2018-07-30 14:10:00,68.94,68.95,68.93,68.94,98552.0,56.151,56.1592,56.1429,56.151,98552.0
2018-07-30 14:20:00,68.94,68.94,68.9,68.91,119311.0,56.151,56.151,56.1185,56.1266,119311.0
2018-07-30 14:30:00,68.91,68.94,68.88,68.89,361967.0,56.1266,56.151,56.1022,56.1103,361967.0
2018-07-30 14:40:00,68.89,68.9,68.87,68.87,206509.0,56.1103,56.1185,56.094,56.094,206509.0
2018-07-30 14:50:00,68.88,68.89,68.85,68.86,172771.0,56.1022,56.1103,56.0777,56.0859,172771.0
2018-07-30 15:00:00,68.87,68.88,68.84,68.85,194579.0,56.094,56.1022,56.0696,56.0777,194579.0
2018-07-30 15:10:00,68.86,68.86,68.81,68.81,156869.0,56.0859,56.0859,56.0452,56.0452,156869.0
2018-07-30 15:20:00,68.81,68.82,68.77,68.78,339616.0,56.0452,56.0533,56.0126,56.0207,339616.0
2018-07-30 15:30:00,68.78,68.85,68.77,68.83,820533.0,56.0207,56.0777,56.0126,56.0615,820533.0
2018-07-30 15:40:00,68.83,68.83,68.81,68.81,950276.0,56.0615,56.0615,56.0452,56.0452,950276.0
2018-07-30 15:50:00,68.81,68.85,68.8,68.8,2475206.0,56.0452,56.0777,56.037,56.037,2475206.0
2018-07-31 09:30:00,69.04,69.1,69.02,69.06,712486.0,56.2325,56.2814,56.2162,56.2488,712486.0
2018-07-31 09:40:00,69.06,69.06,68.94,68.95,781388.0,56.2488,56.2488,56.151,56.1592,781388.0
2018-07-31 09:50:00,68.95,68.95,68.89,68.91,570488.0,56.1592,56.1592,56.1103,56.1266,570488.0
2018-07-31 10:00:00,68.91,68.96,68.88,68.96,478861.0,56.1266,56.1673,56.1022,56.1673,478861.0
2018-07-31 10:10:00,68.97,69.0,68.9,68.92,542870.0,56.1755,56.1999,56.1185,56.1348,542870.0
2018-07-31 10:20:00,68.92,68.96,68.9,68.94,449807.0,56.1348,56.1673,56.1185,56.151,449807.0
2018-07-31 10:30:00,68.95,68.99,68.94,68.98,318788.0,56.1592,56.1918,56.151,56.1836,318788.0
2018-07-31 10:40:00,68.97,68.98,68.94,68.97,229460.0,56.1755,56.1836,56.151,56.1755,229460.0
2018-07-31 10:50:00,68.97,69.0,68.93,68.98,454777.0,56.1755,56.1999,56.1429,56.1836,454777.0
2018-07-31 11:00:00,68.99,69.04,68.96,69.02,471012.0,56.1918,56.2325,56.1673,56.2162,471012.0
2018-07-31 11:10:00,69.02,69.03,68.99,69.0,315122.0,56.2162,56.2244,56.1918,56.1999,315122.0
2018-07-31 11:20:00,69.0,69.05,68.98,69.0,786732.0,56.1999,56.2406,56.1836,56.1999,786732.0
2018-07-31 11:30:00,69.0,69.0,68.96,68.98,584254.0,56.1999,56.1999,56.1673,56.1836,584254.0
2018-07-31 11:40:00,68.98,69.05,68.97,69.03,796441.0,56.1836,56.2406,56.1755,56.2244,796441.0
2018-07-31 11:50:00,69.04,69.07,69.04,69.05,253032.0,56.2325,56.2569,56.2325,56.2406,253032.0
2018-07-31 12:00:00,69.06,69.09,69.05,69.06,138857.0,56.2488,56.2732,56.2406,56.2488,138857.0
2018-07-31 12:10:00,69.06,69.09,69.05,69.06,274067.0,56.2488,56.2732,56.2406,56.2488,274067.0
2018-07-31 12:20:00,69.06,69.09,69.06,69.09,111872.0,56.2488,56.2732,56.2488,56.2732,111872.0
2018-07-31 12:30:00,69.09,69.1,69.07,69.09,89340.0,56.2732,56.2814,56.2569,56.2732,89340.0
2018-07-31 12:40:00,69.09,69.1,69.05,69.06,92544.0,56.2732,56.2814,56.2406,56.2488,92544.0
2018-07-31 12:50:00,69.07,69.07,69.05,69.07,120857.0,56.2569,56.2569,56.2406,56.2569,120857.0
2018-07-31 13:00:00,69.06,69.08,69.02,69.04,271148.0,56.2488,56.2651,56.2162,56.2325,271148.0
2018-07-31 13:10:00,69.03,69.03,68.97,68.99,221114.0,56.2244,56.2244,56.1755,56.1918,221114.0
2018-07-31 13:20:00,68.99,69.02,68.99,69.01,248542.0,56.1918,56.2162,56.1918,56.2081,248542.0
2018-07-31 13:30:00,69.01,69.03,69.0,69.01,601545.0,56.2081,56.2244,56.1999,56.2081,601545.0
2018-07-31 13:40:00,69.02,69.02,68.99,69.01,92125.0,56.2162,56.2162,56.1918,56.2081,92125.0
2018-07-31 13:50:00,69.0,69.01,68.97,69.0,82240.0,56.1999,56.2081,56.1755,56.1999,82240.0
2018-07-31 14:00:00,69.0,69.01,68.95,68.97,149997.0,56.1999,56.2081,56.1592,56.1755,149997.0
2018-07-31 14:10:00,68.97,68.98,68.95,68.97,257221.0,56.1755,56.1836,56.1592,56.1755,257221.0
2018-07-31 14:20:00,68.97,68.98,68.95,68.98,172554.0,56.1755,56.1836,56.1592,56.1836,172554.0
2018-07-31 14:30:00,68.97,68.98,68.95,68.96,158259.0,56.1755,56.1836,56.1592,56.1673,158259.0
2018-07-31 14:40:00,68.96,68.97,68.94,68.96,256063.0,56.1673,56.1755,56.151,56.1673,256063.0
2018-07-31 14:50:00,68.96,68.97,68.91,68.92,389378.0,56.1673,56.1755,56.1266,56.1348,389378.0
2018-07-31 15:00:00,68.92,68.92,68.87,68.88,1034162.0,56.1348,56.1348,56.094,56.1022,1034162.0
2018-07-31 15:10:00,68.87,68.88,68.82,68.83,413389.0,56.094,56.1022,56.0533,56.0615,413389.0
2018-07-31 15:20:00,68.83,68.85,68.81,68.82,781016.0,56.0615,56.0777,56.0452,56.0533,781016.0
2018-07-31 15:30:00,68.82,68.84,68.8,68.82,1248143.0,56.0533,56.0696,56.037,56.0533,1248143.0
2018-07-31 15:40:00,68.82,68.84,68.75,68.77,1782927.0,56.0533,56.0696,55.9963,56.0126,1782927.0
2018-07-31 15:50:00,68.78,68.86,68.76,68.83,5154558.0,56.0207,56.0859,56.0044,56.0615,5154558.0
2018-08-01 09:30:00,68.77,68.8,68.68,68.69,707397.0,56.0126,56.037,55.9393,55.9474,707397.0
2018-08-01 09:40:00,68.68,68.71,68.65,68.67,527912.0,55.9393,55.9637,55.9148,55.9311,527912.0
2018-08-01 09:50:00,68.68,68.68,68.63,68.67,603149.0,55.9393,55.9393,55.8986,55.9311,603149.0
2018-08-01 10:00:00,68.68,68.72,68.65,68.7,516730.0,55.9393,55.9719,55.9148,55.9556,516730.0
2018-08-01 10:10:00,68.71,68.73,68.68,68.73,366108.0,55.9637,55.98,55.9393,55.98,366108.0
2018-08-01 10:20:00,68.73,68.77,68.71,68.75,260069.0,55.98,56.0126,55.9637,55.9963,260069.0
2018-08-01 10:30:00,68.75,68.78,68.73,68.76,422403.0,55.9963,56.0207,55.98,56.0044,422403.0
2018-08-01 10:40:00,68.77,68.79,68.72,68.77,258242.0,56.0126,56.0289,55.9719,56.0126,258242.0
2018-08-01 10:50:00,68.77,68.77,68.67,68.7,248502.0,56.0126,56.0126,55.9311,55.9556,248502.0
2018-08-01 11:00:00,68.69,68.7,68.62,68.63,4724672.0,55.9474,55.9556,55.8904,55.8986,4724672.0
2018-08-01 11:10:00,68.63,68.64,68.55,68.57,601356.0,55.8986,55.9067,55.8334,55.8497,601356.0
2018-08-01 11:20:00,68.56,68.58,68.54,68.57,413076.0,55.8415,55.8578,55.8253,55.8497,413076.0
2018-08-01 11:30:00,68.57,68.58,68.53,68.57,680743.0,55.8497,55.8578,55.8171,55.8497,680743.0
2018-08-01 11:40:00,68.57,68.61,68.56,68.59,427088.0,55.8497,55.8823,55.8415,55.866,427088.0
2018-08-01 11:50:00,68.58,68.59,68.54,68.55,123628.0,55.8578,55.866,55.8253,55.8334,123628.0
2018-08-01 12:00:00,68.54,68.55,68.49,68.52,278555.0,55.8253,55.8334,55.7845,55.809,278555.0
2018-08-01 12:10:00,68.53,68.54,68.52,68.53,151555.0,55.8171,55.8253,55.809,55.8171,151555.0
2018-08-01 12:20:00,68.53,68.53,68.44,68.48,422012.0,55.8171,55.8171,55.7438,55.7764,422012.0
2018-08-01 12:30:00,68.48,68.51,68.46,68.48,287271.0,55.7764,55.8008,55.7601,55.7764,287271.0
2018-08-01 12:40:00,68.48,68.53,68.47,68.52,220436.0,55.7764,55.8171,55.7682,55.809,220436.0
2018-08-01 12:50:00,68.52,68.53,68.49,68.52,310592.0,55.809,55.8171,55.7845,55.809,310592.0
2018-08-01 13:00:00,68.51,68.53,68.5,68.53,220713.0,55.8008,55.8171,55.7927,55.8171,220713.0
2018-08-01 13:10:00,68.52,68.53,68.5,68.51,180708.0,55.809,55.8171,55.7927,55.8008,180708.0
2018-08-01 13:20:00,68.51,68.53,68.48,68.49,124452.0,55.8008,55.8171,55.7764,55.7845,124452.0
2018-08-01 13:30:00,68.49,68.52,68.48,68.5,149895.0,55.7845,55.809,55.7764,55.7927,149895.0
2018-08-01 13:40:00,68.5,68.52,68.48,68.5,175252.0,55.7927,55.809,55.7764,55.7927,175252.0
2018-08-01 13:50:00,68.5,68.54,68.45,68.48,459410.0,55.7927,55.8253,55.7519,55.7764,459410.0
2018-08-01 14:00:00,68.49,68.55,68.46,68.48,578304.0,55.7845,55.8334,55.7601,55.7764,578304.0
2018-08-01 14:10:00,68.48,68.57,68.45,68.55,261002.0,55.7764,55.8497,55.7519,55.8334,261002.0
2018-08-01 14:20:00,68.55,68.57,68.52,68.56,336970.0,55.8334,55.8497,55.809,55.8415,336970.0
2018-08-01 14:30:00,68.56,68.56,68.5,68.51,146676.0,55.8415,55.8415,55.7927,55.8008,146676.0
2018-08-01 14:40:00,68.51,68.55,68.51,68.55,168245.0,55.8008,55.8334,55.8008,55.8334,168245.0
2018-08-01 14:50:00,68.55,68.58,68.53,68.57,264943.0,55.8334,55.8578,55.8171,55.8497,264943.0
2018-08-01 15:00:00,68.57,68.58,68.54,68.56,169021.0,55.8497,55.8578,55.8253,55.8415,169021.0
2018-08-01 15:10:00,68.56,68.57,68.53,68.55,161137.0,55.8415,55.8497,55.8171,55.8334,161137.0
2018-08-01 15:20:00,68.55,68.58,68.54,68.58,212111.0,55.8334,55.8578,55.8253,55.8578,212111.0
2018-08-01 15:30:00,68.58,68.59,68.56,68.58,364899.0,55.8578,55.866,55.8415,55.8578,364899.0
2018-08-01 15:40:00,68.58,68.63,68.58,68.61,583361.0,55.8578,55.8986,55.8578,55.8823,583361.0
2018-08-01 15:50:00,68.61,68.63,68.54,68.54,4605985.0,55.8823,55.8986,55.8253,55.8253,4605985.0
2018-08-02 09:30:00,67.79,67.82,67.75,67.81,1413689.0,55.2144,55.2388,55.1818,55.2307,1413689.0
2018-08-02 09:40:00,67.81,67.85,67.8,67.83,1155258.0,55.2307,55.2633,55.2225,55.247,1155258.0
2018-08-02 09:50:00,67.83,67.89,67.82,67.86,554628.0,55.247,55.2958,55.2388,55.2714,554628.0
2018-08-02 10:00:00,67.86,67.92,67.83,67.89,604814.0,55.2714,55.3203,55.247,55.2958,604814.0
2018-08-02 10:10:00,67.89,67.92,67.87,67.91,619631.0,55.2958,55.3203,55.2795,55.3121,619631.0
2018-08-02 10:20:00,67.91,67.94,67.87,67.88,1001376.0,55.3121,55.3366,55.2795,55.2877,1001376.0
2018-08-02 10:30:00,67.88,67.92,67.84,67.91,723060.0,55.2877,55.3203,55.2551,55.3121,723060.0
2018-08-02 10:40:00,67.91,67.92,67.78,67.78,790936.0,55.3121,55.3203,55.2062,55.2062,790936.0
2018-08-02 10:50:00,67.78,67.82,67.72,67.77,389463.0,55.2062,55.2388,55.1574,55.1981,389463.0
2018-08-02 11:00:00,67.77,67.81,67.77,67.8,258791.0,55.1981,55.2307,55.1981,55.2225,258791.0
2018-08-02 11:10:00,67.79,67.84,67.76,67.84,773227.0,55.2144,55.2551,55.1899,55.2551,773227.0
2018-08-02 11:20:00,67.84,67.88,67.83,67.85,793901.0,55.2551,55.2877,55.247,55.2633,793901.0
2018-08-02 11:30:00,67.86,67.92,67.83,67.91,495737.0,55.2714,55.3203,55.247,55.3121,495737.0
2018-08-02 11:40:00,67.91,67.97,67.9,67.95,604273.0,55.3121,55.361,55.304,55.3447,604273.0
2018-08-02 11:50:00,67.94,67.96,67.91,67.95,247985.0,55.3366,55.3528,55.3121,55.3447,247985.0
2018-08-02 12:00:00,67.94,68.01,67.91,68.0,328939.0,55.3366,55.3936,55.3121,55.3854,328939.0
2018-08-02 12:10:00,68.0,68.02,68.0,68.02,348815.0,55.3854,55.4017,55.3854,55.4017,348815.0
2018-08-02 12:20:00,68.02,68.05,68.01,68.04,276652.0,55.4017,55.4262,55.3936,55.418,276652.0
2018-08-02 12:30:00,68.04,68.05,68.02,68.05,271223.0,55.418,55.4262,55.4017,55.4262,271223.0
2018-08-02 12:40:00,68.05,68.06,68.03,68.04,311505.0,55.4262,55.4343,55.4099,55.418,311505.0
2018-08-02 12:50:00,68.04,68.05,68.0,68.02,231417.0,55.418,55.4262,55.3854,55.4017,231417.0
2018-08-02 13:00:00,68.02,68.04,68.0,68.02,218853.0,55.4017,55.418,55.3854,55.4017,218853.0
2018-08-02 13:10:00,68.01,68.02,67.97,67.99,288736.0,55.3936,55.4017,55.361,55.3773,288736.0
2018-08-02 13:20:00,67.99,68.01,67.97,68.01,98675.0,55.3773,55.3936,55.361,55.3936,98675.0
2018-08-02 13:30:00,68.01,68.04,68.0,68.0,147466.0,55.3936,55.418,55.3854,55.3854,147466.0
2018-08-02 13:40:00,68.01,68.03,68.0,68.03,94873.0,55.3936,55.4099,55.3854,55.4099,94873.0
2018-08-02 13:50:00,68.03,68.05,68.02,68.04,127264.0,55.4099,55.4262,55.4017,55.418,127264.0
2018-08-02 14:00:00,68.04,68.06,68.02,68.03,210269.0,55.418,55.4343,55.4017,55.4099,210269.0
2018-08-02 14:10:00,68.03,68.04,67.99,68.0,485127.0,55.4099,55.418,55.3773,55.3854,485127.0
2018-08-02 14:20:00,68.0,68.01,67.98,67.98,153644.0,55.3854,55.3936,55.3691,55.3691,153644.0
2018-08-02 14:30:00,67.99,67.99,67.95,67.95,279393.0,55.3773,55.3773,55.3447,55.3447,279393.0
2018-08-02 14:40:00,67.96,67.96,67.94,67.94,183449.0,55.3528,55.3528,55.3366,55.3366,183449.0
2018-08-02 14:50:00,67.94,67.97,67.94,67.96,230447.0,55.3366,55.361,55.3366,55.3528,230447.0
2018-08-02 15:00:00,67.97,67.97,67.93,67.95,501584.0,55.361,55.361,55.3284,55.3447,501584.0
2018-08-02 15:10:00,67.95,67.98,67.93,67.98,188469.0,55.3447,55.3691,55.3284,55.3691,188469.0
2018-08-02 15:20:00,67.98,68.0,67.96,68.0,585408.0,55.3691,55.3854,55.3528,55.3854,585408.0
2018-08-02 15:30:00,68.0,68.03,67.99,68.02,331924.0,55.3854,55.4099,55.3773,55.4017,331924.0
2018-08-02 15:40:00,68.02,68.07,68.02,68.07,733586.0,55.4017,55.4424,55.4017,55.4424,733586.0
2018-08-02 15:50:00,68.07,68.07,68.03,68.07,3177375.0,55.4424,55.4424,55.4099,55.4424,3177375.0
2018-08-03 09:30:00,67.82,67.86,67.78,67.81,642051.0,55.2388,55.2714,55.2062,55.2307,642051.0
2018-08-03 09:40:00,67.81,67.86,67.8,67.85,503476.0,55.2307,55.2714,55.2225,55.2633,503476.0
2018-08-03 09:50:00,67.84,67.85,67.78,67.85,393053.0,55.2551,55.2633,55.2062,55.2633,393053.0
2018-08-03 10:00:00,67.85,67.93,67.85,67.92,446246.0,55.2633,55.3284,55.2633,55.3203,446246.0
2018-08-03 10:10:00,67.92,67.97,67.91,67.95,311374.0,55.3203,55.361,55.3121,55.3447,311374.0
2018-08-03 10:20:00,67.95,68.03,67.93,68.02,256530.0,55.3447,55.4099,55.3284,55.4017,256530.0
2018-08-03 10:30:00,68.02,68.06,68.0,68.05,146924.0,55.4017,55.4343,55.3854,55.4262,146924.0
2018-08-03 10:40:00,68.05,68.08,68.02,68.06,133981.0,55.4262,55.4506,55.4017,55.4343,133981.0
2018-08-03 10:50:00,68.06,68.06,67.95,67.95,212445.0,55.4343,55.4343,55.3447,55.3447,212445.0
2018-08-03 11:00:00,67.95,68.03,67.94,68.0,279320.0,55.3447,55.4099,55.3366,55.3854,279320.0
2018-08-03 11:10:00,68.01,68.05,67.96,67.99,294716.0,55.3936,55.4262,55.3528,55.3773,294716.0
2018-08-03 11:20:00,67.99,68.1,67.99,68.1,287373.0,55.3773,55.4669,55.3773,55.4669,287373.0
2018-08-03 11:30:00,68.09,68.1,68.05,68.06,686987.0,55.4587,55.4669,55.4262,55.4343,686987.0
2018-08-03 11:40:00,68.06,68.08,68.05,68.06,253336.0,55.4343,55.4506,55.4262,55.4343,253336.0
2018-08-03 11:50:00,68.06,68.09,68.01,68.01,322787.0,55.4343,55.4587,55.3936,55.3936,322787.0
2018-08-03 12:00:00,68.02,68.07,68.01,68.06,93487.0,55.4017,55.4424,55.3936,55.4343,93487.0
2018-08-03 12:10:00,68.06,68.08,68.04,68.06,242476.0,55.4343,55.4506,55.418,55.4343,242476.0
2018-08-03 12:20:00,68.07,68.07,68.04,68.05,78046.0,55.4424,55.4424,55.418,55.4262,78046.0
2018-08-03 12:30:00,68.05,68.06,68.03,68.05,110674.0,55.4262,55.4343,55.4099,55.4262,110674.0
2018-08-03 12:40:00,68.05,68.07,68.04,68.04,104436.0,55.4262,55.4424,55.418,55.418,104436.0
2018-08-03 12:50:00,68.04,68.07,68.03,68.06,76919.0,55.418,55.4424,55.4099,55.4343,76919.0
2018-08-03 13:00:00,68.06,68.08,68.05,68.06,28351.0,55.4343,55.4506,55.4262,55.4343,28351.0
2018-08-03 13:10:00,68.06,68.07,68.04,68.05,335088.0,55.4343,55.4424,55.418,55.4262,335088.0
2018-08-03 13:20:00,68.06,68.06,68.03,68.04,236363.0,55.4343,55.4343,55.4099,55.418,236363.0
2018-08-03 13:30:00,68.04,68.05,68.03,68.03,89661.0,55.418,55.4262,55.4099,55.4099,89661.0
2018-08-03 13:40:00,68.04,68.05,68.03,68.04,86245.0,55.418,55.4262,55.4099,55.418,86245.0
2018-08-03 13:50:00,68.04,68.07,68.04,68.04,220965.0,55.418,55.4424,55.418,55.418,220965.0
2018-08-03 14:00:00,68.04,68.05,68.03,68.05,170236.0,55.418,55.4262,55.4099,55.4262,170236.0
2018-08-03 14:10:00,68.05,68.06,68.04,68.05,243123.0,55.4262,55.4343,55.418,55.4262,243123.0
2018-08-03 14:20:00,68.05,68.05,68.03,68.03,104443.0,55.4262,55.4262,55.4099,55.4099,104443.0
2018-08-03 14:30:00,68.03,68.05,68.02,68.03,152817.0,55.4099,55.4262,55.4017,55.4099,152817.0
2018-08-03 14:40:00,68.03,68.03,68.0,68.01,97194.0,55.4099,55.4099,55.3854,55.3936,97194.0
2018-08-03 14:50:00,68.01,68.04,68.0,68.04,73995.0,55.3936,55.418,55.3854,55.418,73995.0
2018-08-03 15:00:00,68.04,68.07,68.04,68.05,317799.0,55.418,55.4424,55.418,55.4262,317799.0
2018-08-03 15:10:00,68.05,68.1,68.05,68.09,264622.0,55.4262,55.4669,55.4262,55.4587,264622.0
2018-08-03 15:20:00,68.09,68.11,68.07,68.07,368968.0,55.4587,55.475,55.4424,55.4424,368968.0
2018-08-03 15:30:00,68.08,68.1,68.06,68.09,241236.0,55.4506,55.4669,55.4343,55.4587,241236.0
2018-08-03 15:40:00,68.09,68.13,68.09,68.11,559426.0,55.4587,55.4913,55.4587,55.475,559426.0
2018-08-03 15:50:00,68.11,68.15,68.09,68.12,1703081.0,55.475,55.5076,55.4587,55.4832,1703081.0
2018-08-06 09:30:00,67.7,67.7,67.58,67.63,770242.0,55.1411,55.1411,55.0433,55.0841,770242.0
2018-08-06 09:40:00,67.63,67.63,67.58,67.59,784464.0,55.0841,55.0841,55.0433,55.0515,784464.0
2018-08-06 09:50:00,67.59,67.66,67.58,67.65,493872.0,55.0515,55.1085,55.0433,55.1004,493872.0
2018-08-06 10:00:00,67.65,67.73,67.64,67.73,456275.0,55.1004,55.1655,55.0922,55.1655,456275.0
2018-08-06 10:10:00,67.73,67.75,67.7,67.74,249733.0,55.1655,55.1818,55.1411,55.1737,249733.0
2018-08-06 10:20:00,67.73,67.74,67.67,67.73,360063.0,55.1655,55.1737,55.1166,55.1655,360063.0
2018-08-06 10:30:00,67.73,67.8,67.72,67.79,280121.0,55.1655,55.2225,55.1574,55.2144,280121.0
2018-08-06 10:40:00,67.79,67.84,67.79,67.8,327248.0,55.2144,55.2551,55.2144,55.2225,327248.0
2018-08-06 10:50:00,67.8,67.83,67.78,67.82,267548.0,55.2225,55.247,55.2062,55.2388,267548.0
2018-08-06 11:00:00,67.82,67.83,67.77,67.78,283434.0,55.2388,55.247,55.1981,55.2062,283434.0
2018-08-06 11:10:00,67.78,67.8,67.74,67.75,172335.0,55.2062,55.2225,55.1737,55.1818,172335.0
2018-08-06 11:20:00,67.76,67.83,67.75,67.81,207029.0,55.1899,55.247,55.1818,55.2307,207029.0
2018-08-06 11:30:00,67.82,67.86,67.8,67.86,266593.0,55.2388,55.2714,55.2225,55.2714,266593.0
2018-08-06 11:40:00,67.86,67.87,67.85,67.87,180105.0,55.2714,55.2795,55.2633,55.2795,180105.0
2018-08-06 11:50:00,67.87,67.89,67.86,67.88,61044.0,55.2795,55.2958,55.2714,55.2877,61044.0
2018-08-06 12:00:00,67.89,67.89,67.88,67.89,90131.0,55.2958,55.2958,55.2877,55.2958,90131.0
2018-08-06 12:10:00,67.89,67.92,67.88,67.9,142384.0,55.2958,55.3203,55.2877,55.304,142384.0
2018-08-06 12:20:00,67.89,67.91,67.88,67.89,63709.0,55.2958,55.3121,55.2877,55.2958,63709.0
2018-08-06 12:30:00,67.88,67.9,67.88,67.9,34461.0,55.2877,55.304,55.2877,55.304,34461.0
2018-08-06 12:40:00,67.89,67.9,67.89,67.9,77237.0,55.2958,55.304,55.2958,55.304,77237.0
2018-08-06 12:50:00,67.9,67.91,67.89,67.91,125362.0,55.304,55.3121,55.2958,55.3121,125362.0
2018-08-06 13:00:00,67.9,67.93,67.89,67.92,91270.0,55.304,55.3284,55.2958,55.3203,91270.0
2018-08-06 13:10:00,67.92,67.92,67.87,67.89,96513.0,55.3203,55.3203,55.2795,55.2958,96513.0
2018-08-06 13:20:00,67.89,67.89,67.82,67.84,259505.0,55.2958,55.2958,55.2388,55.2551,259505.0
2018-08-06 13:30:00,67.84,67.84,67.8,67.81,164520.0,55.2551,55.2551,55.2225,55.2307,164520.0
2018-08-06 13:40:00,67.81,67.82,67.79,67.8,181861.0,55.2307,55.2388,55.2144,55.2225,181861.0
2018-08-06 13:50:00,67.8,67.81,67.78,67.8,129703.0,55.2225,55.2307,55.2062,55.2225,129703.0
2018-08-06 14:00:00,67.8,67.81,67.77,67.78,158966.0,55.2225,55.2307,55.1981,55.2062,158966.0
2018-08-06 14:10:00,67.78,67.83,67.78,67.83,393676.0,55.2062,55.247,55.2062,55.247,393676.0
2018-08-06 14:20:00,67.83,67.85,67.82,67.85,57351.0,55.247,55.2633,55.2388,55.2633,57351.0
2018-08-06 14:30:00,67.86,67.86,67.85,67.86,77682.0,55.2714,55.2714,55.2633,55.2714,77682.0
2018-08-06 14:40:00,67.86,67.87,67.85,67.87,214349.0,55.2714,55.2795,55.2633,55.2795,214349.0
2018-08-06 14:50:00,67.86,67.88,67.86,67.86,134090.0,55.2714,55.2877,55.2714,55.2714,134090.0
2018-08-06 15:00:00,67.86,67.87,67.81,67.81,463233.0,55.2714,55.2795,55.2307,55.2307,463233.0
2018-08-06 15:10:00,67.81,67.83,67.81,67.83,181590.0,55.2307,55.247,55.2307,55.247,181590.0
2018-08-06 15:20:00,67.83,67.84,67.82,67.83,128647.0,55.247,55.2551,55.2388,55.247,128647.0
2018-08-06 15:30:00,67.83,67.85,67.81,67.82,273817.0,55.247,55.2633,55.2307,55.2388,273817.0
2018-08-06 15:40:00,67.82,67.84,67.79,67.81,778045.0,55.2388,55.2551,55.2144,55.2307,778045.0
2018-08-06 15:50:00,67.81,67.83,67.78,67.82,1165670.0,55.2307,55.247,55.2062,55.2388,1165670.0
2018-08-07 09:30:00,68.52,68.52,68.46,68.47,952601.0,55.809,55.809,55.7601,55.7682,952601.0
2018-08-07 09:40:00,68.48,68.48,68.44,68.44,359317.0,55.7764,55.7764,55.7438,55.7438,359317.0
2018-08-07 09:50:00,68.44,68.53,68.43,68.53,815903.0,55.7438,55.8171,55.7357,55.8171,815903.0
2018-08-07 10:00:00,68.53,68.54,68.43,68.45,533650.0,55.8171,55.8253,55.7357,55.7519,533650.0
2018-08-07 10:10:00,68.46,68.49,68.44,68.45,248568.0,55.7601,55.7845,55.7438,55.7519,248568.0
2018-08-07 10:20:00,68.45,68.5,68.44,68.5,525934.0,55.7519,55.7927,55.7438,55.7927,525934.0
2018-08-07 10:30:00,68.5,68.52,68.47,68.51,219484.0,55.7927,55.809,55.7682,55.8008,219484.0
2018-08-07 10:40:00,68.51,68.51,68.45,68.45,183432.0,55.8008,55.8008,55.7519,55.7519,183432.0
2018-08-07 10:50:00,68.46,68.49,68.45,68.47,1260270.0,55.7601,55.7845,55.7519,55.7682,1260270.0
2018-08-07 11:00:00,68.47,68.48,68.44,68.48,233744.0,55.7682,55.7764,55.7438,55.7764,233744.0
2018-08-07 11:10:00,68.47,68.48,68.44,68.45,190922.0,55.7682,55.7764,55.7438,55.7519,190922.0
2018-08-07 11:20:00,68.45,68.45,68.39,68.4,301230.0,55.7519,55.7519,55.7031,55.7112,301230.0
2018-08-07 11:30:00,68.41,68.42,68.36,68.41,429569.0,55.7194,55.7275,55.6786,55.7194,429569.0
2018-08-07 11:40:00,68.4,68.41,68.38,68.4,231018.0,55.7112,55.7194,55.6949,55.7112,231018.0
2018-08-07 11:50:00,68.41,68.44,68.39,68.42,255500.0,55.7194,55.7438,55.7031,55.7275,255500.0
2018-08-07 12:00:00,68.43,68.45,68.42,68.44,143418.0,55.7357,55.7519,55.7275,55.7438,143418.0
2018-08-07 12:10:00,68.44,68.44,68.42,68.43,68235.0,55.7438,55.7438,55.7275,55.7357,68235.0
2018-08-07 12:20:00,68.43,68.45,68.42,68.42,199520.0,55.7357,55.7519,55.7275,55.7275,199520.0
2018-08-07 12:30:00,68.43,68.43,68.39,68.4,98632.0,55.7357,55.7357,55.7031,55.7112,98632.0
2018-08-07 12:40:00,68.39,68.41,68.39,68.4,107792.0,55.7031,55.7194,55.7031,55.7112,107792.0
2018-08-07 12:50:00,68.4,68.42,68.39,68.42,107484.0,55.7112,55.7275,55.7031,55.7275,107484.0
2018-08-07 13:00:00,68.42,68.43,68.39,68.4,157413.0,55.7275,55.7357,55.7031,55.7112,157413.0
2018-08-07 13:10:00,68.41,68.42,68.37,68.38,109284.0,55.7194,55.7275,55.6868,55.6949,109284.0
2018-08-07 13:20:00,68.38,68.38,68.35,68.35,82137.0,55.6949,55.6949,55.6705,55.6705,82137.0
2018-08-07 13:30:00,68.35,68.36,68.35,68.36,230005.0,55.6705,55.6786,55.6705,55.6786,230005.0
2018-08-07 13:40:00,68.36,68.37,68.33,68.36,347753.0,55.6786,55.6868,55.6542,55.6786,347753.0
2018-08-07 13:50:00,68.36,68.38,68.34,68.37,203535.0,55.6786,55.6949,55.6624,55.6868,203535.0
2018-08-07 14:00:00,68.37,68.38,68.36,68.37,133919.0,55.6868,55.6949,55.6786,55.6868,133919.0
2018-08-07 14:10:00,68.37,68.38,68.35,68.35,161185.0,55.6868,55.6949,55.6705,55.6705,161185.0
2018-08-07 14:20:00,68.35,68.37,68.35,68.36,84600.0,55.6705,55.6868,55.6705,55.6786,84600.0
2018-08-07 14:30:00,68.36,68.38,68.35,68.37,178449.0,55.6786,55.6949,55.6705,55.6868,178449.0
2018-08-07 14:40:00,68.37,68.37,68.35,68.37,233106.0,55.6868,55.6868,55.6705,55.6868,233106.0
2018-08-07 14:50:00,68.37,68.37,68.36,68.37,141574.0,55.6868,55.6868,55.6786,55.6868,141574.0
2018-08-07 15:00:00,68.37,68.38,68.34,68.37,240207.0,55.6868,55.6949,55.6624,55.6868,240207.0
2018-08-07 15:10:00,68.37,68.37,68.35,68.37,240500.0,55.6868,55.6868,55.6705,55.6868,240500.0
2018-08-07 15:20:00,68.37,68.38,68.35,68.36,300264.0,55.6868,55.6949,55.6705,55.6786,300264.0
2018-08-07 15:30:00,68.36,68.37,68.32,68.33,470664.0,55.6786,55.6868,55.6461,55.6542,470664.0
2018-08-07 15:40:00,68.34,68.34,68.31,68.33,459168.0,55.6624,55.6624,55.6379,55.6542,459168.0
2018-08-07 15:50:00,68.33,68.38,68.3,68.36,3799686.0,55.6542,55.6949,55.6298,55.6786,3799686.0
2018-08-08 09:30:00,68.28,68.32,68.2,68.22,366031.0,55.6135,55.6461,55.5483,55.5646,366031.0
2018-08-08 09:40:00,68.22,68.23,68.16,68.2,160338.0,55.5646,55.5728,55.5157,55.5483,160338.0
2018-08-08 09:50:00,68.19,68.2,68.12,68.15,237027.0,55.5402,55.5483,55.4832,55.5076,237027.0
2018-08-08 10:00:00,68.14,68.2,68.14,68.17,265304.0,55.4995,55.5483,55.4995,55.5239,265304.0
2018-08-08 10:10:00,68.17,68.21,68.16,68.17,308852.0,55.5239,55.5565,55.5157,55.5239,308852.0
2018-08-08 10:20:00,68.17,68.21,68.16,68.21,188198.0,55.5239,55.5565,55.5157,55.5565,188198.0
2018-08-08 10:30:00,68.2,68.21,68.16,68.18,534659.0,55.5483,55.5565,55.5157,55.532,534659.0
2018-08-08 10:40:00,68.18,68.27,68.17,68.27,248756.0,55.532,55.6053,55.5239,55.6053,248756.0
2018-08-08 10:50:00,68.27,68.34,68.26,68.33,168279.0,55.6053,55.6624,55.5972,55.6542,168279.0
2018-08-08 11:00:00,68.33,68.34,68.31,68.32,177941.0,55.6542,55.6624,55.6379,55.6461,177941.0
2018-08-08 11:10:00,68.32,68.37,68.32,68.36,274667.0,55.6461,55.6868,55.6461,55.6786,274667.0
2018-08-08 11:20:00,68.36,68.36,68.29,68.33,309804.0,55.6786,55.6786,55.6216,55.6542,309804.0
2018-08-08 11:30:00,68.33,68.38,68.33,68.35,495436.0,55.6542,55.6949,55.6542,55.6705,495436.0
2018-08-08 11:40:00,68.34,68.35,68.3,68.31,284646.0,55.6624,55.6705,55.6298,55.6379,284646.0
2018-08-08 11:50:00,68.31,68.32,68.27,68.28,64788.0,55.6379,55.6461,55.6053,55.6135,64788.0
2018-08-08 12:00:00,68.28,68.28,68.25,68.26,61597.0,55.6135,55.6135,55.589,55.5972,61597.0
2018-08-08 12:10:00,68.26,68.29,68.25,68.28,86657.0,55.5972,55.6216,55.589,55.6135,86657.0
2018-08-08 12:20:00,68.29,68.29,68.23,68.25,141648.0,55.6216,55.6216,55.5728,55.589,141648.0
2018-08-08 12:30:00,68.26,68.3,68.25,68.29,72113.0,55.5972,55.6298,55.589,55.6216,72113.0
2018-08-08 12:40:00,68.29,68.31,68.28,68.31,38243.0,55.6216,55.6379,55.6135,55.6379,38243.0
2018-08-08 12:50:00,68.31,68.31,68.27,68.28,49402.0,55.6379,55.6379,55.6053,55.6135,49402.0
2018-08-08 13:00:00,68.28,68.34,68.27,68.32,143284.0,55.6135,55.6624,55.6053,55.6461,143284.0
2018-08-08 13:10:00,68.33,68.36,68.32,68.36,73338.0,55.6542,55.6786,55.6461,55.6786,73338.0
2018-08-08 13:20:00,68.35,68.36,68.34,68.36,56786.0,55.6705,55.6786,55.6624,55.6786,56786.0
2018-08-08 13:30:00,68.36,68.37,68.33,68.34,81430.0,55.6786,55.6868,55.6542,55.6624,81430.0
2018-08-08 13:40:00,68.33,68.36,68.33,68.35,115772.0,55.6542,55.6786,55.6542,55.6705,115772.0
2018-08-08 13:50:00,68.36,68.42,68.35,68.42,621958.0,55.6786,55.7275,55.6705,55.7275,621958.0
2018-08-08 14:00:00,68.43,68.43,68.41,68.42,273935.0,55.7357,55.7357,55.7194,55.7275,273935.0
2018-08-08 14:10:00,68.42,68.42,68.4,68.41,114900.0,55.7275,55.7275,55.7112,55.7194,114900.0
2018-08-08 14:20:00,68.4,68.41,68.39,68.41,128220.0,55.7112,55.7194,55.7031,55.7194,128220.0
2018-08-08 14:30:00,68.41,68.42,68.39,68.4,95059.0,55.7194,55.7275,55.7031,55.7112,95059.0
2018-08-08 14:40:00,68.39,68.4,68.39,68.4,112468.0,55.7031,55.7112,55.7031,55.7112,112468.0
2018-08-08 14:50:00,68.4,68.41,68.39,68.41,77286.0,55.7112,55.7194,55.7031,55.7194,77286.0
2018-08-08 15:00:00,68.41,68.42,68.39,68.4,139795.0,55.7194,55.7275,55.7031,55.7112,139795.0
2018-08-08 15:10:00,68.4,68.42,68.39,68.4,190250.0,55.7112,55.7275,55.7031,55.7112,190250.0
2018-08-08 15:20:00,68.4,68.4,68.38,68.39,122317.0,55.7112,55.7112,55.6949,55.7031,122317.0
2018-08-08 15:30:00,68.39,68.42,68.38,68.4,305512.0,55.7031,55.7275,55.6949,55.7112,305512.0
2018-08-08 15:40:00,68.4,68.41,68.37,68.38,463157.0,55.7112,55.7194,55.6868,55.6949,463157.0
2018-08-08 15:50:00,68.38,68.39,68.3,68.31,2404599.0,55.6949,55.7031,55.6298,55.6379,2404599.0
2018-08-09 09:30:00,68.32,68.36,68.28,68.3,496941.0,55.6461,55.6786,55.6135,55.6298,496941.0
2018-08-09 09:40:00,68.3,68.32,68.26,68.29,261426.0,55.6298,55.6461,55.5972,55.6216,261426.0
2018-08-09 09:50:00,68.3,68.35,68.29,68.33,154936.0,55.6298,55.6705,55.6216,55.6542,154936.0
2018-08-09 10:00:00,68.32,68.36,68.31,68.34,146051.0,55.6461,55.6786,55.6379,55.6624,146051.0
2018-08-09 10:10:00,68.34,68.39,68.34,68.38,285986.0,55.6624,55.7031,55.6624,55.6949,285986.0
2018-08-09 10:20:00,68.38,68.39,68.35,68.38,263481.0,55.6949,55.7031,55.6705,55.6949,263481.0
2018-08-09 10:30:00,68.38,68.39,68.34,68.34,251594.0,55.6949,55.7031,55.6624,55.6624,251594.0
2018-08-09 10:40:00,68.34,68.38,68.33,68.36,168384.0,55.6624,55.6949,55.6542,55.6786,168384.0
2018-08-09 10:50:00,68.36,68.37,68.28,68.3,412085.0,55.6786,55.6868,55.6135,55.6298,412085.0
2018-08-09 11:00:00,68.3,68.34,68.25,68.26,301142.0,55.6298,55.6624,55.589,55.5972,301142.0
2018-08-09 11:10:00,68.26,68.29,68.25,68.26,153526.0,55.5972,55.6216,55.589,55.5972,153526.0
2018-08-09 11:20:00,68.26,68.32,68.25,68.31,708012.0,55.5972,55.6461,55.589,55.6379,708012.0
2018-08-09 11:30:00,68.31,68.33,68.29,68.31,373294.0,55.6379,55.6542,55.6216,55.6379,373294.0
2018-08-09 11:40:00,68.31,68.33,68.24,68.24,221496.0,55.6379,55.6542,55.5809,55.5809,221496.0
2018-08-09 11:50:00,68.24,68.25,68.22,68.23,113548.0,55.5809,55.589,55.5646,55.5728,113548.0
2018-08-09 12:00:00,68.23,68.27,68.22,68.25,603190.0,55.5728,55.6053,55.5646,55.589,603190.0
2018-08-09 12:10:00,68.26,68.26,68.21,68.22,105422.0,55.5972,55.5972,55.5565,55.5646,105422.0
2018-08-09 12:20:00,68.23,68.27,68.23,68.24,88156.0,55.5728,55.6053,55.5728,55.5809,88156.0
2018-08-09 12:30:00,68.25,68.26,68.24,68.26,57128.0,55.589,55.5972,55.5809,55.5972,57128.0
2018-08-09 12:40:00,68.25,68.25,68.22,68.24,85416.0,55.589,55.589,55.5646,55.5809,85416.0
2018-08-09 12:50:00,68.24,68.26,68.23,68.24,187778.0,55.5809,55.5972,55.5728,55.5809,187778.0
2018-08-09 13:00:00,68.24,68.25,68.17,68.18,139761.0,55.5809,55.589,55.5239,55.532,139761.0
2018-08-09 13:10:00,68.17,68.21,68.16,68.2,400180.0,55.5239,55.5565,55.5157,55.5483,400180.0
2018-08-09 13:20:00,68.2,68.24,68.19,68.23,278956.0,55.5483,55.5809,55.5402,55.5728,278956.0
2018-08-09 13:30:00,68.23,68.24,68.23,68.23,85846.0,55.5728,55.5809,55.5728,55.5728,85846.0
2018-08-09 13:40:00,68.23,68.25,68.23,68.25,134682.0,55.5728,55.589,55.5728,55.589,134682.0
2018-08-09 13:50:00,68.25,68.26,68.23,68.26,172567.0,55.589,55.5972,55.5728,55.5972,172567.0
2018-08-09 14:00:00,68.26,68.26,68.21,68.23,102664.0,55.5972,55.5972,55.5565,55.5728,102664.0
2018-08-09 14:10:00,68.23,68.23,68.18,68.2,126618.0,55.5728,55.5728,55.532,55.5483,126618.0
2018-08-09 14:20:00,68.2,68.21,68.19,68.2,131125.0,55.5483,55.5565,55.5402,55.5483,131125.0
2018-08-09 14:30:00,68.21,68.24,68.2,68.23,215601.0,55.5565,55.5809,55.5483,55.5728,215601.0
2018-08-09 14:40:00,68.23,68.24,68.2,68.21,144775.0,55.5728,55.5809,55.5483,55.5565,144775.0
2018-08-09 14:50:00,68.21,68.21,68.16,68.17,126295.0,55.5565,55.5565,55.5157,55.5239,126295.0
2018-08-09 15:00:00,68.16,68.18,68.13,68.14,138253.0,55.5157,55.532,55.4913,55.4995,138253.0
2018-08-09 15:10:00,68.14,68.19,68.14,68.19,189744.0,55.4995,55.5402,55.4995,55.5402,189744.0
2018-08-09 15:20:00,68.18,68.19,68.16,68.17,112992.0,55.532,55.5402,55.5157,55.5239,112992.0
2018-08-09 15:30:00,68.17,68.19,68.16,68.18,182369.0,55.5239,55.5402,55.5157,55.532,182369.0
2018-08-09 15:40:00,68.17,68.17,68.08,68.09,593471.0,55.5239,55.5239,55.4506,55.4587,593471.0
2018-08-09 15:50:00,68.09,68.11,68.06,68.1,1799752.0,55.4587,55.475,55.4343,55.4669,1799752.0
2018-08-10 09:30:00,66.86,66.99,66.84,66.9,1980790.0,54.4569,54.5628,54.4406,54.4895,1980790.0
2018-08-10 09:40:00,66.9,66.95,66.86,66.88,862323.0,54.4895,54.5302,54.4569,54.4732,862323.0
2018-08-10 09:50:00,66.88,66.9,66.79,66.8,868987.0,54.4732,54.4895,54.3999,54.408,868987.0
2018-08-10 10:00:00,66.8,66.91,66.77,66.91,727431.0,54.408,54.4976,54.3836,54.4976,727431.0
2018-08-10 10:10:00,66.91,66.97,66.91,66.92,595325.0,54.4976,54.5465,54.4976,54.5058,595325.0
2018-08-10 10:20:00,66.91,66.92,66.82,66.85,602259.0,54.4976,54.5058,54.4243,54.4488,602259.0
2018-08-10 10:30:00,66.85,66.89,66.82,66.83,667542.0,54.4488,54.4813,54.4243,54.4325,667542.0
2018-08-10 10:40:00,66.83,66.85,66.74,66.78,969712.0,54.4325,54.4488,54.3592,54.3917,969712.0
2018-08-10 10:50:00,66.77,66.89,66.76,66.89,391017.0,54.3836,54.4813,54.3755,54.4813,391017.0
2018-08-10 11:00:00,66.89,66.91,66.83,66.87,743810.0,54.4813,54.4976,54.4325,54.4651,743810.0
2018-08-10 11:10:00,66.87,66.87,66.8,66.84,414332.0,54.4651,54.4651,54.408,54.4406,414332.0
2018-08-10 11:20:00,66.84,66.91,66.83,66.85,1462445.0,54.4406,54.4976,54.4325,54.4488,1462445.0
2018-08-10 11:30:00,66.85,66.92,66.85,66.89,563248.0,54.4488,54.5058,54.4488,54.4813,563248.0
2018-08-10 11:40:00,66.89,66.89,66.83,66.84,356112.0,54.4813,54.4813,54.4325,54.4406,356112.0
2018-08-10 11:50:00,66.84,66.84,66.77,66.78,380459.0,54.4406,54.4406,54.3836,54.3917,380459.0
2018-08-10 12:00:00,66.78,66.81,66.74,66.79,616724.0,54.3917,54.4162,54.3592,54.3999,616724.0
2018-08-10 12:10:00,66.79,66.81,66.76,66.81,453741.0,54.3999,54.4162,54.3755,54.4162,453741.0
2018-08-10 12:20:00,66.82,66.83,66.79,66.82,249572.0,54.4243,54.4325,54.3999,54.4243,249572.0
2018-08-10 12:30:00,66.82,66.85,66.78,66.78,243703.0,54.4243,54.4488,54.3917,54.3917,243703.0
2018-08-10 12:40:00,66.79,66.8,66.75,66.75,383148.0,54.3999,54.408,54.3673,54.3673,383148.0
2018-08-10 12:50:00,66.76,66.78,66.73,66.78,279756.0,54.3755,54.3917,54.351,54.3917,279756.0
2018-08-10 13:00:00,66.78,66.78,66.71,66.75,194505.0,54.3917,54.3917,54.3347,54.3673,194505.0
2018-08-10 13:10:00,66.75,66.78,66.69,66.7,321380.0,54.3673,54.3917,54.3184,54.3266,321380.0
2018-08-10 13:20:00,66.7,66.71,66.67,66.69,1053000.0,54.3266,54.3347,54.3022,54.3184,1053000.0
2018-08-10 13:30:00,66.69,66.7,66.66,66.67,466110.0,54.3184,54.3266,54.294,54.3022,466110.0
2018-08-10 13:40:00,66.67,66.69,66.63,66.66,283623.0,54.3022,54.3184,54.2696,54.294,283623.0
2018-08-10 13:50:00,66.65,66.67,66.61,66.62,305015.0,54.2859,54.3022,54.2533,54.2614,305015.0
2018-08-10 14:00:00,66.63,66.67,66.6,66.67,396272.0,54.2696,54.3022,54.2451,54.3022,396272.0
2018-08-10 14:10:00,66.67,66.7,66.66,66.69,283632.0,54.3022,54.3266,54.294,54.3184,283632.0
2018-08-10 14:20:00,66.69,66.7,66.63,66.64,244899.0,54.3184,54.3266,54.2696,54.2777,244899.0
2018-08-10 14:30:00,66.64,66.68,66.63,66.67,252042.0,54.2777,54.3103,54.2696,54.3022,252042.0
2018-08-10 14:40:00,66.67,66.69,66.66,66.67,519776.0,54.3022,54.3184,54.294,54.3022,519776.0
2018-08-10 14:50:00,66.67,66.72,66.66,66.69,421275.0,54.3022,54.3429,54.294,54.3184,421275.0
2018-08-10 15:00:00,66.69,66.69,66.65,66.68,188650.0,54.3184,54.3184,54.2859,54.3103,188650.0
2018-08-10 15:10:00,66.68,66.79,66.65,66.78,342277.0,54.3103,54.3999,54.2859,54.3917,342277.0
2018-08-10 15:20:00,66.78,66.9,66.78,66.87,1038602.0,54.3917,54.4895,54.3917,54.4651,1038602.0
2018-08-10 15:30:00,66.88,66.89,66.8,66.81,516170.0,54.4732,54.4813,54.408,54.4162,516170.0
2018-08-10 15:40:00,66.81,66.82,66.76,66.77,638386.0,54.4162,54.4243,54.3755,54.3836,638386.0
2018-08-10 15:50:00,66.77,66.82,66.75,66.75,2617211.0,54.3836,54.4243,54.3673,54.3673,2617211.0
2018-08-13 09:30:00,66.65,66.72,66.62,66.63,1001717.0,54.2859,54.3429,54.2614,54.2696,1001717.0
2018-08-13 09:40:00,66.64,66.71,66.63,66.7,326626.0,54.2777,54.3347,54.2696,54.3266,326626.0
2018-08-13 09:50:00,66.69,66.75,66.68,66.73,237518.0,54.3184,54.3673,54.3103,54.351,237518.0
2018-08-13 10:00:00,66.74,66.77,66.69,66.77,675920.0,54.3592,54.3836,54.3184,54.3836,675920.0
2018-08-13 10:10:00,66.76,66.78,66.73,66.77,265614.0,54.3755,54.3917,54.351,54.3836,265614.0
2018-08-13 10:20:00,66.77,66.78,66.73,66.74,468627.0,54.3836,54.3917,54.351,54.3592,468627.0
2018-08-13 10:30:00,66.74,66.76,66.72,66.73,260745.0,54.3592,54.3755,54.3429,54.351,260745.0
2018-08-13 10:40:00,66.72,66.75,66.68,66.7,405739.0,54.3429,54.3673,54.3103,54.3266,405739.0
2018-08-13 10:50:00,66.71,66.72,66.64,66.7,189638.0,54.3347,54.3429,54.2777,54.3266,189638.0
2018-08-13 11:00:00,66.7,66.72,66.62,66.64,181798.0,54.3266,54.3429,54.2614,54.2777,181798.0
2018-08-13 11:10:00,66.63,66.66,66.59,66.6,123463.0,54.2696,54.294,54.237,54.2451,123463.0
2018-08-13 11:20:00,66.6,66.64,66.57,66.61,451573.0,54.2451,54.2777,54.2207,54.2533,451573.0
2018-08-13 11:30:00,66.61,66.62,66.53,66.56,720517.0,54.2533,54.2614,54.1881,54.2126,720517.0
2018-08-13 11:40:00,66.56,66.6,66.54,66.55,388174.0,54.2126,54.2451,54.1963,54.2044,388174.0
2018-08-13 11:50:00,66.54,66.55,66.44,66.44,342011.0,54.1963,54.2044,54.1148,54.1148,342011.0
2018-08-13 12:00:00,66.43,66.47,66.4,66.45,551882.0,54.1067,54.1393,54.0822,54.123,551882.0
2018-08-13 12:10:00,66.45,66.5,66.45,66.47,225702.0,54.123,54.1637,54.123,54.1393,225702.0
2018-08-13 12:20:00,66.46,66.49,66.39,66.44,318687.0,54.1311,54.1555,54.0741,54.1148,318687.0
2018-08-13 12:30:00,66.44,66.48,66.4,66.47,187330.0,54.1148,54.1474,54.0822,54.1393,187330.0
2018-08-13 12:40:00,66.48,66.49,66.4,66.42,534489.0,54.1474,54.1555,54.0822,54.0985,534489.0
2018-08-13 12:50:00,66.41,66.46,66.4,66.43,491882.0,54.0904,54.1311,54.0822,54.1067,491882.0
2018-08-13 13:00:00,66.43,66.43,66.35,66.4,590246.0,54.1067,54.1067,54.0415,54.0822,590246.0
2018-08-13 13:10:00,66.4,66.51,66.39,66.51,772579.0,54.0822,54.1718,54.0741,54.1718,772579.0
2018-08-13 13:20:00,66.51,66.54,66.49,66.53,946233.0,54.1718,54.1963,54.1555,54.1881,946233.0
2018-08-13 13:30:00,66.53,66.57,66.48,66.48,1935951.0,54.1881,54.2207,54.1474,54.1474,1935951.0
2018-08-13 13:40:00,66.49,66.5,66.44,66.45,1186218.0,54.1555,54.1637,54.1148,54.123,1186218.0
2018-08-13 13:50:00,66.45,66.53,66.45,66.5,252650.0,54.123,54.1881,54.123,54.1637,252650.0
2018-08-13 14:00:00,66.5,66.58,66.49,66.54,493838.0,54.1637,54.2288,54.1555,54.1963,493838.0
2018-08-13 14:10:00,66.54,66.56,66.53,66.55,168222.0,54.1963,54.2126,54.1881,54.2044,168222.0
2018-08-13 14:20:00,66.54,66.59,66.54,66.57,617685.0,54.1963,54.237,54.1963,54.2207,617685.0
2018-08-13 14:30:00,66.56,66.59,66.54,66.56,315744.0,54.2126,54.237,54.1963,54.2126,315744.0
2018-08-13 14:40:00,66.56,66.57,66.53,66.53,156459.0,54.2126,54.2207,54.1881,54.1881,156459.0
2018-08-13 14:50:00,66.54,66.54,66.48,66.5,375020.0,54.1963,54.1963,54.1474,54.1637,375020.0
2018-08-13 15:00:00,66.5,66.5,66.45,66.47,190382.0,54.1637,54.1637,54.123,54.1393,190382.0
2018-08-13 15:10:00,66.47,66.51,66.46,66.5,473477.0,54.1393,54.1718,54.1311,54.1637,473477.0
2018-08-13 15:20:00,66.5,66.51,66.46,66.48,433702.0,54.1637,54.1718,54.1311,54.1474,433702.0
2018-08-13 15:30:00,66.47,66.53,66.46,66.52,396158.0,54.1393,54.1881,54.1311,54.18,396158.0
2018-08-13 15:40:00,66.53,66.53,66.46,66.48,1860653.0,54.1881,54.1881,54.1311,54.1474,1860653.0
2018-08-13 15:50:00,66.47,66.51,66.43,66.49,2650955.0,54.1393,54.1718,54.1067,54.1555,2650955.0
2018-08-14 09:30:00,66.59,66.65,66.52,66.52,676359.0,54.237,54.2859,54.18,54.18,676359.0
2018-08-14 09:40:00,66.52,66.57,66.48,66.49,408377.0,54.18,54.2207,54.1474,54.1555,408377.0
2018-08-14 09:50:00,66.49,66.5,66.46,66.47,535605.0,54.1555,54.1637,54.1311,54.1393,535605.0
2018-08-14 10:00:00,66.47,66.48,66.37,66.39,396595.0,54.1393,54.1474,54.0578,54.0741,396595.0
2018-08-14 10:10:00,66.39,66.46,66.38,66.46,293773.0,54.0741,54.1311,54.066,54.1311,293773.0
2018-08-14 10:20:00,66.46,66.55,66.45,66.54,385925.0,54.1311,54.2044,54.123,54.1963,385925.0
2018-08-14 10:30:00,66.54,66.6,66.51,66.57,242046.0,54.1963,54.2451,54.1718,54.2207,242046.0
2018-08-14 10:40:00,66.57,66.61,66.55,66.61,663878.0,54.2207,54.2533,54.2044,54.2533,663878.0
2018-08-14 10:50:00,66.61,66.61,66.52,66.53,257021.0,54.2533,54.2533,54.18,54.1881,257021.0
2018-08-14 11:00:00,66.52,66.56,66.51,66.52,222502.0,54.18,54.2126,54.1718,54.18,222502.0
2018-08-14 11:10:00,66.52,66.54,66.4,66.41,332215.0,54.18,54.1963,54.0822,54.0904,332215.0
2018-08-14 11:20:00,66.42,66.51,66.41,66.49,525785.0,54.0985,54.1718,54.0904,54.1555,525785.0
2018-08-14 11:30:00,66.49,66.52,66.4,66.47,653514.0,54.1555,54.18,54.0822,54.1393,653514.0
2018-08-14 11:40:00,66.47,66.54,66.47,66.52,494159.0,54.1393,54.1963,54.1393,54.18,494159.0
2018-08-14 11:50:00,66.53,66.53,66.44,66.47,175053.0,54.1881,54.1881,54.1148,54.1393,175053.0
2018-08-14 12:00:00,66.47,66.5,66.45,66.45,230750.0,54.1393,54.1637,54.123,54.123,230750.0
2018-08-14 12:10:00,66.46,66.49,66.43,66.48,133700.0,54.1311,54.1555,54.1067,54.1474,133700.0
2018-08-14 12:20:00,66.48,66.49,66.43,66.48,123462.0,54.1474,54.1555,54.1067,54.1474,123462.0
2018-08-14 12:30:00,66.48,66.51,66.46,66.51,240184.0,54.1474,54.1718,54.1311,54.1718,240184.0
2018-08-14 12:40:00,66.51,66.53,66.46,66.46,231501.0,54.1718,54.1881,54.1311,54.1311,231501.0
2018-08-14 12:50:00,66.47,66.49,66.45,66.47,232926.0,54.1393,54.1555,54.123,54.1393,232926.0
2018-08-14 13:00:00,66.47,66.51,66.44,66.47,133301.0,54.1393,54.1718,54.1148,54.1393,133301.0
2018-08-14 13:10:00,66.47,66.5,66.46,66.49,122035.0,54.1393,54.1637,54.1311,54.1555,122035.0
2018-08-14 13:20:00,66.49,66.5,66.46,66.48,97606.0,54.1555,54.1637,54.1311,54.1474,97606.0
2018-08-14 13:30:00,66.48,66.5,66.46,66.48,291108.0,54.1474,54.1637,54.1311,54.1474,291108.0
2018-08-14 13:40:00,66.49,66.5,66.47,66.5,178093.0,54.1555,54.1637,54.1393,54.1637,178093.0
2018-08-14 13:50:00,66.49,66.57,66.46,66.56,1384008.0,54.1555,54.2207,54.1311,54.2126,1384008.0
2018-08-14 14:00:00,66.56,66.57,66.51,66.52,299733.0,54.2126,54.2207,54.1718,54.18,299733.0
2018-08-14 14:10:00,66.52,66.54,66.5,66.5,224925.0,54.18,54.1963,54.1637,54.1637,224925.0
2018-08-14 14:20:00,66.51,66.52,66.45,66.48,302929.0,54.1718,54.18,54.123,54.1474,302929.0
2018-08-14 14:30:00,66.48,66.53,66.48,66.52,124539.0,54.1474,54.1881,54.1474,54.18,124539.0
2018-08-14 14:40:00,66.53,66.54,66.51,66.51,248755.0,54.1881,54.1963,54.1718,54.1718,248755.0
2018-08-14 14:50:00,66.52,66.54,66.51,66.52,244044.0,54.18,54.1963,54.1718,54.18,244044.0
2018-08-14 15:00:00,66.52,66.55,66.52,66.55,319412.0,54.18,54.2044,54.18,54.2044,319412.0
2018-08-14 15:10:00,66.55,66.57,66.54,66.57,319660.0,54.2044,54.2207,54.1963,54.2207,319660.0
2018-08-14 15:20:00,66.57,66.58,66.55,66.56,500657.0,54.2207,54.2288,54.2044,54.2126,500657.0
2018-08-14 15:30:00,66.56,66.57,66.52,66.55,283606.0,54.2126,54.2207,54.18,54.2044,283606.0
2018-08-14 15:40:00,66.54,66.54,66.48,66.49,3365054.0,54.1963,54.1963,54.1474,54.1555,3365054.0
2018-08-14 15:50:00,66.49,66.54,66.42,66.51,3633952.0,54.1555,54.1963,54.0985,54.1718,3633952.0
2018-08-15 09:30:00,65.61,65.67,65.55,65.63,3092166.0,53.4388,53.4877,53.3899,53.4551,3092166.0
2018-08-15 09:40:00,65.64,65.65,65.42,65.44,1178452.0,53.4632,53.4714,53.284,53.3003,1178452.0
2018-08-15 09:50:00,65.43,65.44,65.35,65.37,904396.0,53.2922,53.3003,53.227,53.2433,904396.0
2018-08-15 10:00:00,65.37,65.38,65.31,65.36,1009318.0,53.2433,53.2515,53.1944,53.2352,1009318.0
2018-08-15 10:10:00,65.35,65.41,65.3,65.39,1316950.0,53.227,53.2759,53.1863,53.2596,1316950.0
2018-08-15 10:20:00,65.38,65.42,65.3,65.31,1221060.0,53.2515,53.284,53.1863,53.1944,1221060.0
2018-08-15 10:30:00,65.3,65.36,65.27,65.34,1098555.0,53.1863,53.2352,53.1619,53.2189,1098555.0
2018-08-15 10:40:00,65.33,65.35,65.24,65.28,1068288.0,53.2107,53.227,53.1374,53.17,1068288.0
2018-08-15 10:50:00,65.28,65.28,65.15,65.18,992101.0,53.17,53.17,53.0641,53.0886,992101.0
2018-08-15 11:00:00,65.18,65.42,65.17,65.42,1404760.0,53.0886,53.284,53.0804,53.284,1404760.0
2018-08-15 11:10:00,65.43,65.44,65.29,65.31,1084141.0,53.2922,53.3003,53.1782,53.1944,1084141.0
2018-08-15 11:20:00,65.3,65.37,65.25,65.32,1745321.0,53.1863,53.2433,53.1456,53.2026,1745321.0
2018-08-15 11:30:00,65.32,65.44,65.27,65.36,1106572.0,53.2026,53.3003,53.1619,53.2352,1106572.0
2018-08-15 11:40:00,65.37,65.44,65.34,65.43,500687.0,53.2433,53.3003,53.2189,53.2922,500687.0
2018-08-15 11:50:00,65.44,65.45,65.29,65.31,3265571.0,53.3003,53.3085,53.1782,53.1944,3265571.0
2018-08-15 12:00:00,65.31,65.38,65.28,65.38,649756.0,53.1944,53.2515,53.17,53.2515,649756.0
2018-08-15 12:10:00,65.37,65.46,65.35,65.43,803793.0,53.2433,53.3166,53.227,53.2922,803793.0
2018-08-15 12:20:00,65.44,65.51,65.41,65.51,398996.0,53.3003,53.3573,53.2759,53.3573,398996.0
2018-08-15 12:30:00,65.51,65.58,65.49,65.57,401176.0,53.3573,53.4144,53.3411,53.4062,401176.0
2018-08-15 12:40:00,65.57,65.58,65.5,65.51,285547.0,53.4062,53.4144,53.3492,53.3573,285547.0
2018-08-15 12:50:00,65.51,65.54,65.49,65.53,370240.0,53.3573,53.3818,53.3411,53.3736,370240.0
2018-08-15 13:00:00,65.54,65.58,65.5,65.55,355472.0,53.3818,53.4144,53.3492,53.3899,355472.0
2018-08-15 13:10:00,65.56,65.58,65.51,65.52,390436.0,53.3981,53.4144,53.3573,53.3655,390436.0
2018-08-15 13:20:00,65.51,65.57,65.49,65.51,373090.0,53.3573,53.4062,53.3411,53.3573,373090.0
2018-08-15 13:30:00,65.52,65.53,65.47,65.53,204847.0,53.3655,53.3736,53.3248,53.3736,204847.0
2018-08-15 13:40:00,65.52,65.54,65.48,65.49,171468.0,53.3655,53.3818,53.3329,53.3411,171468.0
2018-08-15 13:50:00,65.49,65.5,65.46,65.47,111235.0,53.3411,53.3492,53.3166,53.3248,111235.0
2018-08-15 14:00:00,65.46,65.49,65.41,65.42,1131295.0,53.3166,53.3411,53.2759,53.284,1131295.0
2018-08-15 14:10:00,65.41,65.46,65.4,65.45,397127.0,53.2759,53.3166,53.2677,53.3085,397127.0
2018-08-15 14:20:00,65.45,65.48,65.43,65.44,311309.0,53.3085,53.3329,53.2922,53.3003,311309.0
2018-08-15 14:30:00,65.44,65.52,65.43,65.48,852120.0,53.3003,53.3655,53.2922,53.3329,852120.0
2018-08-15 14:40:00,65.48,65.49,65.42,65.45,518244.0,53.3329,53.3411,53.284,53.3085,518244.0
2018-08-15 14:50:00,65.45,65.54,65.44,65.53,452781.0,53.3085,53.3818,53.3003,53.3736,452781.0
2018-08-15 15:00:00,65.53,65.63,65.53,65.6,558921.0,53.3736,53.4551,53.3736,53.4306,558921.0
2018-08-15 15:10:00,65.6,65.61,65.56,65.58,346773.0,53.4306,53.4388,53.3981,53.4144,346773.0
2018-08-15 15:20:00,65.58,65.6,65.55,65.59,242797.0,53.4144,53.4306,53.3899,53.4225,242797.0
2018-08-15 15:30:00,65.59,65.69,65.58,65.63,945162.0,53.4225,53.504,53.4144,53.4551,945162.0
2018-08-15 15:40:00,65.62,65.65,65.6,65.62,831311.0,53.4469,53.4714,53.4306,53.4469,831311.0
2018-08-15 15:50:00,65.62,65.62,65.51,65.53,5316491.0,53.4469,53.4469,53.3573,53.3736,5316491.0
2018-08-16 09:30:00,65.97,65.99,65.93,65.98,990688.0,53.732,53.7483,53.6994,53.7402,990688.0
2018-08-16 09:40:00,65.98,66.04,65.97,66.02,559696.0,53.7402,53.789,53.732,53.7727,559696.0
2018-08-16 09:50:00,66.02,66.11,66.02,66.04,350043.0,53.7727,53.846,53.7727,53.789,350043.0
2018-08-16 10:00:00,66.04,66.06,66.0,66.03,573342.0,53.789,53.8053,53.7564,53.7809,573342.0
2018-08-16 10:10:00,66.03,66.05,65.99,66.05,572617.0,53.7809,53.7972,53.7483,53.7972,572617.0
2018-08-16 10:20:00,66.04,66.07,66.01,66.05,841806.0,53.789,53.8135,53.7646,53.7972,841806.0
2018-08-16 10:30:00,66.05,66.13,66.04,66.12,275640.0,53.7972,53.8623,53.789,53.8542,275640.0
2018-08-16 10:40:00,66.12,66.14,66.09,66.13,691488.0,53.8542,53.8705,53.8297,53.8623,691488.0
2018-08-16 10:50:00,66.13,66.14,66.08,66.1,481787.0,53.8623,53.8705,53.8216,53.8379,481787.0
2018-08-16 11:00:00,66.11,66.16,66.1,66.14,472343.0,53.846,53.8868,53.8379,53.8705,472343.0
2018-08-16 11:10:00,66.15,66.21,66.13,66.17,632507.0,53.8786,53.9275,53.8623,53.8949,632507.0
2018-08-16 11:20:00,66.17,66.2,60.19,66.19,531928.0,53.8949,53.9193,49.0242,53.9112,531928.0
2018-08-16 11:30:00,66.19,66.19,66.13,66.14,649907.0,53.9112,53.9112,53.8623,53.8705,649907.0
2018-08-16 11:40:00,66.13,66.14,66.09,66.12,1172058.0,53.8623,53.8705,53.8297,53.8542,1172058.0
2018-08-16 11:50:00,66.13,66.13,66.1,66.13,666576.0,53.8623,53.8623,53.8379,53.8623,666576.0
2018-08-16 12:00:00,66.13,66.21,66.12,66.2,258432.0,53.8623,53.9275,53.8542,53.9193,258432.0
2018-08-16 12:10:00,66.2,66.24,66.19,66.23,357185.0,53.9193,53.9519,53.9112,53.9438,357185.0
2018-08-16 12:20:00,66.22,66.23,66.14,66.14,247258.0,53.9356,53.9438,53.8705,53.8705,247258.0
2018-08-16 12:30:00,66.13,66.15,66.08,66.11,202014.0,53.8623,53.8786,53.8216,53.846,202014.0
2018-08-16 12:40:00,66.11,66.11,66.0,66.05,722090.0,53.846,53.846,53.7564,53.7972,722090.0
2018-08-16 12:50:00,66.05,66.1,66.02,66.09,417682.0,53.7972,53.8379,53.7727,53.8297,417682.0
2018-08-16 13:00:00,66.09,66.11,66.07,66.08,270550.0,53.8297,53.846,53.8135,53.8216,270550.0
2018-08-16 13:10:00,66.08,66.11,66.07,66.09,818162.0,53.8216,53.846,53.8135,53.8297,818162.0
2018-08-16 13:20:00,66.08,66.13,66.08,66.1,309069.0,53.8216,53.8623,53.8216,53.8379,309069.0
2018-08-16 13:30:00,66.1,66.12,66.08,66.12,205107.0,53.8379,53.8542,53.8216,53.8542,205107.0
2018-08-16 13:40:00,66.11,66.12,66.0,66.01,229848.0,53.846,53.8542,53.7564,53.7646,229848.0
2018-08-16 13:50:00,66.01,66.06,66.0,66.06,260147.0,53.7646,53.8053,53.7564,53.8053,260147.0
2018-08-16 14:00:00,66.05,66.06,66.01,66.06,181761.0,53.7972,53.8053,53.7646,53.8053,181761.0
2018-08-16 14:10:00,66.06,66.08,66.04,66.08,215788.0,53.8053,53.8216,53.789,53.8216,215788.0
2018-08-16 14:20:00,66.08,66.08,66.02,66.03,121804.0,53.8216,53.8216,53.7727,53.7809,121804.0
2018-08-16 14:30:00,66.03,66.05,65.99,66.05,298210.0,53.7809,53.7972,53.7483,53.7972,298210.0
2018-08-16 14:40:00,66.04,66.06,66.03,66.06,188842.0,53.789,53.8053,53.7809,53.8053,188842.0
2018-08-16 14:50:00,66.05,66.08,66.03,66.03,290916.0,53.7972,53.8216,53.7809,53.7809,290916.0
2018-08-16 15:00:00,66.03,66.05,66.01,66.01,399946.0,53.7809,53.7972,53.7646,53.7646,399946.0
2018-08-16 15:10:00,66.01,66.03,66.0,66.01,386648.0,53.7646,53.7809,53.7564,53.7646,386648.0
2018-08-16 15:20:00,66.01,66.08,66.0,66.08,285116.0,53.7646,53.8216,53.7564,53.8216,285116.0
2018-08-16 15:30:00,66.07,66.07,65.99,65.99,425162.0,53.8135,53.8135,53.7483,53.7483,425162.0
2018-08-16 15:40:00,66.0,66.0,65.97,65.98,639197.0,53.7564,53.7564,53.732,53.7402,639197.0
2018-08-16 15:50:00,65.98,66.01,65.94,66.0,3080560.0,53.7402,53.7646,53.7076,53.7564,3080560.0
2018-08-17 09:30:00,65.97,66.06,65.93,66.05,359868.0,53.732,53.8053,53.6994,53.7972,359868.0
2018-08-17 09:40:00,66.04,66.04,65.97,65.98,276694.0,53.789,53.789,53.732,53.7402,276694.0
2018-08-17 09:50:00,65.98,66.07,65.97,66.05,455019.0,53.7402,53.8135,53.732,53.7972,455019.0
2018-08-17 10:00:00,66.06,66.09,65.99,66.0,335737.0,53.8053,53.8297,53.7483,53.7564,335737.0
2018-08-17 10:10:00,66.0,66.02,65.96,65.97,641409.0,53.7564,53.7727,53.7239,53.732,641409.0
2018-08-17 10:20:00,65.98,66.0,65.91,65.94,300933.0,53.7402,53.7564,53.6831,53.7076,300933.0
2018-08-17 10:30:00,65.94,66.05,65.94,66.04,171897.0,53.7076,53.7972,53.7076,53.789,171897.0
2018-08-17 10:40:00,66.03,66.05,65.98,66.02,143166.0,53.7809,53.7972,53.7402,53.7727,143166.0
2018-08-17 10:50:00,66.03,66.1,66.02,66.09,260372.0,53.7809,53.8379,53.7727,53.8297,260372.0
2018-08-17 11:00:00,66.09,66.11,66.05,66.07,212608.0,53.8297,53.846,53.7972,53.8135,212608.0
2018-08-17 11:10:00,66.07,66.2,66.04,66.18,1124055.0,53.8135,53.9193,53.789,53.9031,1124055.0
2018-08-17 11:20:00,66.18,66.21,66.14,66.2,362078.0,53.9031,53.9275,53.8705,53.9193,362078.0
2018-08-17 11:30:00,66.2,66.26,66.19,66.24,551728.0,53.9193,53.9682,53.9112,53.9519,551728.0
2018-08-17 11:40:00,66.24,66.3,66.24,66.27,169882.0,53.9519,54.0008,53.9519,53.9764,169882.0
2018-08-17 11:50:00,66.27,66.34,66.26,66.31,400022.0,53.9764,54.0334,53.9682,54.0089,400022.0
2018-08-17 12:00:00,66.31,66.32,66.29,66.3,227376.0,54.0089,54.0171,53.9926,54.0008,227376.0
2018-08-17 12:10:00,66.3,66.33,66.27,66.32,127590.0,54.0008,54.0252,53.9764,54.0171,127590.0
2018-08-17 12:20:00,66.32,66.34,66.29,66.29,135943.0,54.0171,54.0334,53.9926,53.9926,135943.0
2018-08-17 12:30:00,66.3,66.3,66.22,66.23,128651.0,54.0008,54.0008,53.9356,53.9438,128651.0
2018-08-17 12:40:00,66.23,66.24,66.2,66.22,116940.0,53.9438,53.9519,53.9193,53.9356,116940.0
2018-08-17 12:50:00,66.22,66.25,66.18,66.19,216840.0,53.9356,53.9601,53.9031,53.9112,216840.0
2018-08-17 13:00:00,66.19,66.2,66.17,66.2,322334.0,53.9112,53.9193,53.8949,53.9193,322334.0
2018-08-17 13:10:00,66.2,66.23,66.18,66.22,239200.0,53.9193,53.9438,53.9031,53.9356,239200.0
2018-08-17 13:20:00,66.22,66.22,66.14,66.15,116175.0,53.9356,53.9356,53.8705,53.8786,116175.0
2018-08-17 13:30:00,66.14,66.19,66.14,66.17,77346.0,53.8705,53.9112,53.8705,53.8949,77346.0
2018-08-17 13:40:00,66.17,66.21,66.16,66.17,83119.0,53.8949,53.9275,53.8868,53.8949,83119.0
2018-08-17 13:50:00,66.17,66.26,66.17,66.25,121998.0,53.8949,53.9682,53.8949,53.9601,121998.0
2018-08-17 14:00:00,66.25,66.39,66.23,66.36,626484.0,53.9601,54.0741,53.9438,54.0497,626484.0
2018-08-17 14:10:00,66.36,66.43,66.35,66.42,353430.0,54.0497,54.1067,54.0415,54.0985,353430.0
2018-08-17 14:20:00,66.42,66.47,66.4,66.45,370351.0,54.0985,54.1393,54.0822,54.123,370351.0
2018-08-17 14:30:00,66.44,66.45,66.37,66.43,414241.0,54.1148,54.123,54.0578,54.1067,414241.0
2018-08-17 14:40:00,66.43,66.5,66.41,66.45,656541.0,54.1067,54.1637,54.0904,54.123,656541.0
2018-08-17 14:50:00,66.45,66.55,66.45,66.53,529582.0,54.123,54.2044,54.123,54.1881,529582.0
2018-08-17 15:00:00,66.52,66.55,66.46,66.46,659278.0,54.18,54.2044,54.1311,54.1311,659278.0
2018-08-17 15:10:00,66.47,66.47,66.42,66.47,475683.0,54.1393,54.1393,54.0985,54.1393,475683.0
2018-08-17 15:20:00,66.46,66.49,66.45,66.45,616202.0,54.1311,54.1555,54.123,54.123,616202.0
2018-08-17 15:30:00,66.45,66.47,66.43,66.47,780699.0,54.123,54.1393,54.1067,54.1393,780699.0
2018-08-17 15:40:00,66.47,66.5,66.43,66.44,1624470.0,54.1393,54.1637,54.1067,54.1148,1624470.0
2018-08-17 15:50:00,66.44,66.45,66.35,66.38,6157717.0,54.1148,54.123,54.0415,54.066,6157717.0
2018-08-20 09:30:00,66.64,66.71,66.62,66.69,387276.0,54.2777,54.3347,54.2614,54.3184,387276.0
2018-08-20 09:40:00,66.69,66.72,66.66,66.71,274066.0,54.3184,54.3429,54.294,54.3347,274066.0
2018-08-20 09:50:00,66.7,66.71,66.65,66.67,273357.0,54.3266,54.3347,54.2859,54.3022,273357.0
2018-08-20 10:00:00,66.67,66.76,66.67,66.73,314255.0,54.3022,54.3755,54.3022,54.351,314255.0
2018-08-20 10:10:00,66.73,66.74,66.66,66.7,790964.0,54.351,54.3592,54.294,54.3266,790964.0
2018-08-20 10:20:00,66.7,66.78,66.69,66.78,373908.0,54.3266,54.3917,54.3184,54.3917,373908.0
2018-08-20 10:30:00,66.77,66.78,66.73,66.75,341720.0,54.3836,54.3917,54.351,54.3673,341720.0
2018-08-20 10:40:00,66.75,66.78,66.73,66.75,355471.0,54.3673,54.3917,54.351,54.3673,355471.0
2018-08-20 10:50:00,66.75,66.75,66.66,66.67,189795.0,54.3673,54.3673,54.294,54.3022,189795.0
2018-08-20 11:00:00,66.67,66.73,66.67,66.71,236839.0,54.3022,54.351,54.3022,54.3347,236839.0
2018-08-20 11:10:00,66.71,66.79,66.71,66.79,248931.0,54.3347,54.3999,54.3347,54.3999,248931.0
2018-08-20 11:20:00,66.78,66.79,66.66,66.69,266004.0,54.3917,54.3999,54.294,54.3184,266004.0
2018-08-20 11:30:00,66.69,66.69,66.64,66.66,582581.0,54.3184,54.3184,54.2777,54.294,582581.0
2018-08-20 11:40:00,66.66,66.69,66.66,66.67,508573.0,54.294,54.3184,54.294,54.3022,508573.0
2018-08-20 11:50:00,66.68,66.78,66.67,66.67,596363.0,54.3103,54.3917,54.3022,54.3022,596363.0
2018-08-20 12:00:00,66.67,66.72,66.65,66.72,93975.0,54.3022,54.3429,54.2859,54.3429,93975.0
2018-08-20 12:10:00,66.72,66.77,66.71,66.77,83106.0,54.3429,54.3836,54.3347,54.3836,83106.0
2018-08-20 12:20:00,66.77,66.78,66.75,66.77,129514.0,54.3836,54.3917,54.3673,54.3836,129514.0
2018-08-20 12:30:00,66.78,66.78,66.74,66.75,75499.0,54.3917,54.3917,54.3592,54.3673,75499.0
2018-08-20 12:40:00,66.75,66.75,66.72,66.73,155255.0,54.3673,54.3673,54.3429,54.351,155255.0
2018-08-20 12:50:00,66.73,66.76,66.73,66.75,74044.0,54.351,54.3755,54.351,54.3673,74044.0
2018-08-20 13:00:00,66.75,66.77,66.75,66.76,78758.0,54.3673,54.3836,54.3673,54.3755,78758.0
2018-08-20 13:10:00,66.75,66.76,66.72,66.73,67876.0,54.3673,54.3755,54.3429,54.351,67876.0
2018-08-20 13:20:00,66.73,66.77,66.72,66.76,122106.0,54.351,54.3836,54.3429,54.3755,122106.0
2018-08-20 13:30:00,66.76,66.77,66.75,66.76,74110.0,54.3755,54.3836,54.3673,54.3755,74110.0
2018-08-20 13:40:00,66.76,66.77,66.74,66.76,142615.0,54.3755,54.3836,54.3592,54.3755,142615.0
2018-08-20 13:50:00,66.76,66.79,66.74,66.78,103353.0,54.3755,54.3999,54.3592,54.3917,103353.0
2018-08-20 14:00:00,66.79,66.8,66.75,66.77,356060.0,54.3999,54.408,54.3673,54.3836,356060.0
2018-08-20 14:10:00,66.77,66.79,66.76,66.78,380338.0,54.3836,54.3999,54.3755,54.3917,380338.0
2018-08-20 14:20:00,66.79,66.8,66.78,66.8,71983.0,54.3999,54.408,54.3917,54.408,71983.0
2018-08-20 14:30:00,66.8,66.81,66.78,66.8,209175.0,54.408,54.4162,54.3917,54.408,209175.0
2018-08-20 14:40:00,66.8,66.8,66.76,66.78,202062.0,54.408,54.408,54.3755,54.3917,202062.0
2018-08-20 14:50:00,66.78,66.78,66.75,66.78,300866.0,54.3917,54.3917,54.3673,54.3917,300866.0
2018-08-20 15:00:00,66.77,66.78,66.76,66.76,158090.0,54.3836,54.3917,54.3755,54.3755,158090.0
2018-08-20 15:10:00,66.77,66.81,66.76,66.8,225408.0,54.3836,54.4162,54.3755,54.408,225408.0
2018-08-20 15:20:00,66.8,66.81,66.8,66.8,131838.0,54.408,54.4162,54.408,54.408,131838.0
2018-08-20 15:30:00,66.8,66.82,66.79,66.81,384347.0,54.408,54.4243,54.3999,54.4162,384347.0
2018-08-20 15:40:00,66.81,66.82,66.8,66.82,193569.0,54.4162,54.4243,54.408,54.4243,193569.0
2018-08-20 15:50:00,66.81,66.82,66.74,66.76,4285212.0,54.4162,54.4243,54.3592,54.3755,4285212.0
2018-08-21 09:30:00,67.17,67.18,67.13,67.14,655835.0,54.7094,54.7175,54.6768,54.685,655835.0
2018-08-21 09:40:00,67.14,67.16,67.11,67.15,349848.0,54.685,54.7013,54.6605,54.6931,349848.0
2018-08-21 09:50:00,67.14,67.19,67.13,67.17,329194.0,54.685,54.7257,54.6768,54.7094,329194.0
2018-08-21 10:00:00,67.17,67.18,67.08,67.1,278933.0,54.7094,54.7175,54.6361,54.6524,278933.0
2018-08-21 10:10:00,67.09,67.11,67.08,67.11,319726.0,54.6442,54.6605,54.6361,54.6605,319726.0
2018-08-21 10:20:00,67.11,67.14,67.1,67.13,234632.0,54.6605,54.685,54.6524,54.6768,234632.0
2018-08-21 10:30:00,67.13,67.16,67.1,67.11,202765.0,54.6768,54.7013,54.6524,54.6605,202765.0
2018-08-21 10:40:00,67.1,67.14,67.06,67.07,237381.0,54.6524,54.685,54.6198,54.6279,237381.0
2018-08-21 10:50:00,67.07,67.1,67.05,67.08,174301.0,54.6279,54.6524,54.6117,54.6361,174301.0
2018-08-21 11:00:00,67.09,67.1,67.06,67.07,160610.0,54.6442,54.6524,54.6198,54.6279,160610.0
2018-08-21 11:10:00,67.06,67.07,66.99,67.03,133976.0,54.6198,54.6279,54.5628,54.5954,133976.0
2018-08-21 11:20:00,67.02,67.1,67.0,67.07,293981.0,54.5872,54.6524,54.5709,54.6279,293981.0
2018-08-21 11:30:00,67.06,67.11,67.04,67.11,195253.0,54.6198,54.6605,54.6035,54.6605,195253.0
2018-08-21 11:40:00,67.1,67.15,67.1,67.15,152386.0,54.6524,54.6931,54.6524,54.6931,152386.0
2018-08-21 11:50:00,67.15,67.17,67.1,67.15,147886.0,54.6931,54.7094,54.6524,54.6931,147886.0
2018-08-21 12:00:00,67.16,67.19,67.14,67.17,94273.0,54.7013,54.7257,54.685,54.7094,94273.0
2018-08-21 12:10:00,67.17,67.18,67.15,67.18,76021.0,54.7094,54.7175,54.6931,54.7175,76021.0
2018-08-21 12:20:00,67.17,67.18,67.16,67.17,258043.0,54.7094,54.7175,54.7013,54.7094,258043.0
2018-08-21 12:30:00,67.17,67.22,67.17,67.22,186968.0,54.7094,54.7501,54.7094,54.7501,186968.0
2018-08-21 12:40:00,67.22,67.23,67.2,67.22,157245.0,54.7501,54.7583,54.7338,54.7501,157245.0
2018-08-21 12:50:00,67.22,67.33,67.21,67.28,839882.0,54.7501,54.8397,54.742,54.799,839882.0
2018-08-21 13:00:00,67.28,67.3,67.24,67.25,418770.0,54.799,54.8153,54.7664,54.7746,418770.0
2018-08-21 13:10:00,67.25,67.26,67.23,67.24,158038.0,54.7746,54.7827,54.7583,54.7664,158038.0
2018-08-21 13:20:00,67.24,67.29,67.24,67.27,140461.0,54.7664,54.8071,54.7664,54.7908,140461.0
2018-08-21 13:30:00,67.27,67.33,67.26,67.32,256538.0,54.7908,54.8397,54.7827,54.8316,256538.0
2018-08-21 13:40:00,67.32,67.36,67.3,67.34,262329.0,54.8316,54.8642,54.8153,54.8479,262329.0
2018-08-21 13:50:00,67.35,67.36,67.32,67.34,277659.0,54.856,54.8642,54.8316,54.8479,277659.0
2018-08-21 14:00:00,67.34,67.35,67.3,67.33,654929.0,54.8479,54.856,54.8153,54.8397,654929.0
2018-08-21 14:10:00,67.33,67.37,67.3,67.35,247577.0,54.8397,54.8723,54.8153,54.856,247577.0
2018-08-21 14:20:00,67.34,67.35,67.31,67.31,123036.0,54.8479,54.856,54.8234,54.8234,123036.0
2018-08-21 14:30:00,67.31,67.31,67.26,67.28,228768.0,54.8234,54.8234,54.7827,54.799,228768.0
2018-08-21 14:40:00,67.27,67.31,67.23,67.24,362439.0,54.7908,54.8234,54.7583,54.7664,362439.0
2018-08-21 14:50:00,67.24,67.24,67.19,67.21,172741.0,54.7664,54.7664,54.7257,54.742,172741.0
2018-08-21 15:00:00,67.21,67.24,67.19,67.23,167993.0,54.742,54.7664,54.7257,54.7583,167993.0
2018-08-21 15:10:00,67.22,67.24,67.19,67.2,217670.0,54.7501,54.7664,54.7257,54.7338,217670.0
2018-08-21 15:20:00,67.2,67.25,67.19,67.23,388901.0,54.7338,54.7746,54.7257,54.7583,388901.0
2018-08-21 15:30:00,67.23,67.25,67.21,67.24,369631.0,54.7583,54.7746,54.742,54.7664,369631.0
2018-08-21 15:40:00,67.23,67.25,67.19,67.2,929385.0,54.7583,54.7746,54.7257,54.7338,929385.0
2018-08-21 15:50:00,67.19,67.21,67.16,67.17,3543886.0,54.7257,54.742,54.7013,54.7094,3543886.0
2018-08-22 09:30:00,67.45,67.49,67.44,67.46,460540.0,54.9375,54.97,54.9293,54.9456,460540.0
2018-08-22 09:40:00,67.47,67.47,67.38,67.4,424185.0,54.9537,54.9537,54.8804,54.8967,424185.0
2018-08-22 09:50:00,67.4,67.42,67.36,67.41,516101.0,54.8967,54.913,54.8642,54.9049,516101.0
2018-08-22 10:00:00,67.41,67.45,67.4,67.44,317582.0,54.9049,54.9375,54.8967,54.9293,317582.0
2018-08-22 10:10:00,67.44,67.48,67.39,67.42,221581.0,54.9293,54.9619,54.8886,54.913,221581.0
2018-08-22 10:20:00,67.42,67.45,67.35,67.35,152217.0,54.913,54.9375,54.856,54.856,152217.0
2018-08-22 10:30:00,67.35,67.43,67.33,67.41,242016.0,54.856,54.9212,54.8397,54.9049,242016.0
2018-08-22 10:40:00,67.41,67.46,67.39,67.45,236956.0,54.9049,54.9456,54.8886,54.9375,236956.0
2018-08-22 10:50:00,67.45,67.48,67.42,67.45,189584.0,54.9375,54.9619,54.913,54.9375,189584.0
2018-08-22 11:00:00,67.44,67.45,67.4,67.42,186132.0,54.9293,54.9375,54.8967,54.913,186132.0
2018-08-22 11:10:00,67.42,67.47,67.41,67.44,239085.0,54.913,54.9537,54.9049,54.9293,239085.0
2018-08-22 11:20:00,67.45,67.47,67.41,67.44,155078.0,54.9375,54.9537,54.9049,54.9293,155078.0
2018-08-22 11:30:00,67.45,67.45,67.39,67.43,214770.0,54.9375,54.9375,54.8886,54.9212,214770.0
2018-08-22 11:40:00,67.43,67.49,67.43,67.45,158755.0,54.9212,54.97,54.9212,54.9375,158755.0
2018-08-22 11:50:00,67.45,67.47,67.44,67.45,104736.0,54.9375,54.9537,54.9293,54.9375,104736.0
2018-08-22 12:00:00,67.45,67.46,67.42,67.42,99197.0,54.9375,54.9456,54.913,54.913,99197.0
2018-08-22 12:10:00,67.43,67.44,67.41,67.42,85919.0,54.9212,54.9293,54.9049,54.913,85919.0
2018-08-22 12:20:00,67.41,67.43,67.4,67.41,67941.0,54.9049,54.9212,54.8967,54.9049,67941.0
2018-08-22 12:30:00,67.41,67.42,67.37,67.39,267247.0,54.9049,54.913,54.8723,54.8886,267247.0
2018-08-22 12:40:00,67.39,67.41,67.38,67.4,96676.0,54.8886,54.9049,54.8804,54.8967,96676.0
2018-08-22 12:50:00,67.4,67.4,67.36,67.38,85332.0,54.8967,54.8967,54.8642,54.8804,85332.0
2018-08-22 13:00:00,67.38,67.39,67.35,67.35,72783.0,54.8804,54.8886,54.856,54.856,72783.0
2018-08-22 13:10:00,67.36,67.36,67.34,67.35,69118.0,54.8642,54.8642,54.8479,54.856,69118.0
2018-08-22 13:20:00,67.35,67.39,67.34,67.37,131373.0,54.856,54.8886,54.8479,54.8723,131373.0
2018-08-22 13:30:00,67.37,67.39,67.36,67.36,70962.0,54.8723,54.8886,54.8642,54.8642,70962.0
2018-08-22 13:40:00,67.37,67.39,67.36,67.38,54888.0,54.8723,54.8886,54.8642,54.8804,54888.0
2018-08-22 13:50:00,67.37,67.42,67.37,67.41,127190.0,54.8723,54.913,54.8723,54.9049,127190.0
2018-08-22 14:00:00,67.41,67.53,67.4,67.46,502670.0,54.9049,55.0026,54.8967,54.9456,502670.0
2018-08-22 14:10:00,67.45,67.46,67.37,67.38,137394.0,54.9375,54.9456,54.8723,54.8804,137394.0
2018-08-22 14:20:00,67.39,67.4,67.33,67.38,124412.0,54.8886,54.8967,54.8397,54.8804,124412.0
2018-08-22 14:30:00,67.38,67.38,67.34,67.36,169726.0,54.8804,54.8804,54.8479,54.8642,169726.0
2018-08-22 14:40:00,67.35,67.37,67.34,67.35,93447.0,54.856,54.8723,54.8479,54.856,93447.0
2018-08-22 14:50:00,67.35,67.39,67.34,67.38,157945.0,54.856,54.8886,54.8479,54.8804,157945.0
2018-08-22 15:00:00,67.39,67.41,67.38,67.39,124927.0,54.8886,54.9049,54.8804,54.8886,124927.0
2018-08-22 15:10:00,67.39,67.44,67.39,67.43,178175.0,54.8886,54.9293,54.8886,54.9212,178175.0
2018-08-22 15:20:00,67.44,67.45,67.42,67.43,193396.0,54.9293,54.9375,54.913,54.9212,193396.0
2018-08-22 15:30:00,67.44,67.44,67.42,67.43,349805.0,54.9293,54.9293,54.913,54.9212,349805.0
2018-08-22 15:40:00,67.43,67.45,67.42,67.42,403870.0,54.9212,54.9375,54.913,54.913,403870.0
2018-08-22 15:50:00,67.42,67.44,67.39,67.41,2209082.0,54.913,54.9293,54.8886,54.9049,2209082.0
2018-08-23 09:30:00,67.07,67.1,67.03,67.07,543038.0,54.6279,54.6524,54.5954,54.6279,543038.0
2018-08-23 09:40:00,67.07,67.14,67.06,67.13,346508.0,54.6279,54.685,54.6198,54.6768,346508.0
2018-08-23 09:50:00,67.13,67.22,67.12,67.15,308452.0,54.6768,54.7501,54.6687,54.6931,308452.0
2018-08-23 10:00:00,67.15,67.19,67.13,67.15,280258.0,54.6931,54.7257,54.6768,54.6931,280258.0
2018-08-23 10:10:00,67.14,67.17,67.1,67.13,238141.0,54.685,54.7094,54.6524,54.6768,238141.0
2018-08-23 10:20:00,67.13,67.19,67.09,67.19,292147.0,54.6768,54.7257,54.6442,54.7257,292147.0
2018-08-23 10:30:00,67.19,67.19,67.14,67.15,249084.0,54.7257,54.7257,54.685,54.6931,249084.0
2018-08-23 10:40:00,67.16,67.17,67.09,67.12,176260.0,54.7013,54.7094,54.6442,54.6687,176260.0
2018-08-23 10:50:00,67.12,67.17,67.12,67.16,304979.0,54.6687,54.7094,54.6687,54.7013,304979.0
2018-08-23 11:00:00,67.16,67.16,67.08,67.09,999842.0,54.7013,54.7013,54.6361,54.6442,999842.0
2018-08-23 11:10:00,67.09,67.12,67.03,67.03,360766.0,54.6442,54.6687,54.5954,54.5954,360766.0
2018-08-23 11:20:00,67.03,67.07,67.02,67.05,492252.0,54.5954,54.6279,54.5872,54.6117,492252.0
2018-08-23 11:30:00,67.06,67.09,66.96,66.97,581860.0,54.6198,54.6442,54.5384,54.5465,581860.0
2018-08-23 11:40:00,66.97,67.01,66.97,67.0,352417.0,54.5465,54.5791,54.5465,54.5709,352417.0
2018-08-23 11:50:00,66.99,67.04,66.99,67.0,260778.0,54.5628,54.6035,54.5628,54.5709,260778.0
2018-08-23 12:00:00,67.0,67.02,66.97,66.98,145286.0,54.5709,54.5872,54.5465,54.5546,145286.0
2018-08-23 12:10:00,66.97,66.99,66.93,66.98,335310.0,54.5465,54.5628,54.5139,54.5546,335310.0
2018-08-23 12:20:00,66.98,67.02,66.98,67.0,173022.0,54.5546,54.5872,54.5546,54.5709,173022.0
2018-08-23 12:30:00,67.01,67.02,66.99,67.01,70555.0,54.5791,54.5872,54.5628,54.5791,70555.0
2018-08-23 12:40:00,67.01,67.04,67.0,67.02,448244.0,54.5791,54.6035,54.5709,54.5872,448244.0
2018-08-23 12:50:00,67.03,67.04,66.96,66.97,136106.0,54.5954,54.6035,54.5384,54.5465,136106.0
2018-08-23 13:00:00,66.97,66.98,66.9,66.9,213747.0,54.5465,54.5546,54.4895,54.4895,213747.0
2018-08-23 13:10:00,66.9,66.94,66.87,66.94,270295.0,54.4895,54.5221,54.4651,54.5221,270295.0
2018-08-23 13:20:00,66.93,66.96,66.91,66.95,99574.0,54.5139,54.5384,54.4976,54.5302,99574.0
2018-08-23 13:30:00,66.95,66.96,66.92,66.94,171180.0,54.5302,54.5384,54.5058,54.5221,171180.0
2018-08-23 13:40:00,66.94,66.96,66.92,66.94,161481.0,54.5221,54.5384,54.5058,54.5221,161481.0
2018-08-23 13:50:00,66.94,66.95,66.91,66.92,77985.0,54.5221,54.5302,54.4976,54.5058,77985.0
2018-08-23 14:00:00,66.92,66.98,66.92,66.96,100249.0,54.5058,54.5546,54.5058,54.5384,100249.0
2018-08-23 14:10:00,66.96,66.97,66.95,66.96,163799.0,54.5384,54.5465,54.5302,54.5384,163799.0
2018-08-23 14:20:00,66.95,66.97,66.95,66.96,219375.0,54.5302,54.5465,54.5302,54.5384,219375.0
2018-08-23 14:30:00,66.96,66.96,66.94,66.95,134120.0,54.5384,54.5384,54.5221,54.5302,134120.0
2018-08-23 14:40:00,66.95,66.99,66.92,66.95,234691.0,54.5302,54.5628,54.5058,54.5302,234691.0
2018-08-23 14:50:00,66.94,66.95,66.91,66.95,239674.0,54.5221,54.5302,54.4976,54.5302,239674.0
2018-08-23 15:00:00,66.95,66.95,66.91,66.95,411162.0,54.5302,54.5302,54.4976,54.5302,411162.0
2018-08-23 15:10:00,66.95,66.97,66.94,66.95,356566.0,54.5302,54.5465,54.5221,54.5302,356566.0
2018-08-23 15:20:00,66.95,66.96,66.93,66.95,300900.0,54.5302,54.5384,54.5139,54.5302,300900.0
2018-08-23 15:30:00,66.95,66.95,66.9,66.9,274239.0,54.5302,54.5302,54.4895,54.4895,274239.0
2018-08-23 15:40:00,66.9,66.92,66.87,66.92,899350.0,54.4895,54.5058,54.4651,54.5058,899350.0
2018-08-23 15:50:00,66.91,66.95,66.89,66.92,4858856.0,54.4976,54.5302,54.4813,54.5058,4858856.0
2018-08-24 09:30:00,67.23,67.27,67.21,67.26,567172.0,54.7583,54.7908,54.742,54.7827,567172.0
2018-08-24 09:40:00,67.26,67.26,67.17,67.2,396665.0,54.7827,54.7827,54.7094,54.7338,396665.0
2018-08-24 09:50:00,67.19,67.21,67.16,67.17,274486.0,54.7257,54.742,54.7013,54.7094,274486.0
2018-08-24 10:00:00,67.17,67.35,67.13,67.27,1138404.0,54.7094,54.856,54.6768,54.7908,1138404.0
2018-08-24 10:10:00,67.27,67.33,67.23,67.28,382105.0,54.7908,54.8397,54.7583,54.799,382105.0
2018-08-24 10:20:00,67.29,67.33,67.26,67.29,228972.0,54.8071,54.8397,54.7827,54.8071,228972.0
2018-08-24 10:30:00,67.29,67.35,67.29,67.32,388464.0,54.8071,54.856,54.8071,54.8316,388464.0
2018-08-24 10:40:00,67.33,67.38,67.3,67.36,531100.0,54.8397,54.8804,54.8153,54.8642,531100.0
2018-08-24 10:50:00,67.35,67.4,67.35,67.38,387834.0,54.856,54.8967,54.856,54.8804,387834.0
2018-08-24 11:00:00,67.39,67.42,67.36,67.39,294901.0,54.8886,54.913,54.8642,54.8886,294901.0
2018-08-24 11:10:00,67.39,67.43,67.38,67.41,379245.0,54.8886,54.9212,54.8804,54.9049,379245.0
2018-08-24 11:20:00,67.42,67.42,67.36,67.37,190229.0,54.913,54.913,54.8642,54.8723,190229.0
2018-08-24 11:30:00,67.37,67.41,67.34,67.39,408568.0,54.8723,54.9049,54.8479,54.8886,408568.0
2018-08-24 11:40:00,67.4,67.4,67.36,67.38,137751.0,54.8967,54.8967,54.8642,54.8804,137751.0
2018-08-24 11:50:00,67.39,67.43,67.38,67.42,86880.0,54.8886,54.9212,54.8804,54.913,86880.0
2018-08-24 12:00:00,67.42,67.44,67.41,67.44,63768.0,54.913,54.9293,54.9049,54.9293,63768.0
2018-08-24 12:10:00,67.44,67.46,67.42,67.45,213187.0,54.9293,54.9456,54.913,54.9375,213187.0
2018-08-24 12:20:00,67.44,67.46,67.42,67.45,168329.0,54.9293,54.9456,54.913,54.9375,168329.0
2018-08-24 12:30:00,67.45,67.45,67.4,67.41,182113.0,54.9375,54.9375,54.8967,54.9049,182113.0
2018-08-24 12:40:00,67.4,67.42,67.39,67.41,651504.0,54.8967,54.913,54.8886,54.9049,651504.0
2018-08-24 12:50:00,67.41,67.42,67.38,67.4,248528.0,54.9049,54.913,54.8804,54.8967,248528.0
2018-08-24 13:00:00,67.4,67.45,67.4,67.43,201804.0,54.8967,54.9375,54.8967,54.9212,201804.0
2018-08-24 13:10:00,67.44,67.44,67.39,67.41,604490.0,54.9293,54.9293,54.8886,54.9049,604490.0
2018-08-24 13:20:00,67.41,67.42,67.39,67.41,194077.0,54.9049,54.913,54.8886,54.9049,194077.0
2018-08-24 13:30:00,67.41,67.41,67.35,67.38,234592.0,54.9049,54.9049,54.856,54.8804,234592.0
2018-08-24 13:40:00,67.37,67.37,67.3,67.36,357128.0,54.8723,54.8723,54.8153,54.8642,357128.0
2018-08-24 13:50:00,67.36,67.37,67.34,67.36,148645.0,54.8642,54.8723,54.8479,54.8642,148645.0
2018-08-24 14:00:00,67.36,67.38,67.34,67.38,201937.0,54.8642,54.8804,54.8479,54.8804,201937.0
2018-08-24 14:10:00,67.37,67.39,67.35,67.38,183373.0,54.8723,54.8886,54.856,54.8804,183373.0
2018-08-24 14:20:00,67.37,67.39,67.35,67.38,115281.0,54.8723,54.8886,54.856,54.8804,115281.0
2018-08-24 14:30:00,67.38,67.38,67.35,67.36,447844.0,54.8804,54.8804,54.856,54.8642,447844.0
2018-08-24 14:40:00,67.36,67.37,67.35,67.36,883371.0,54.8642,54.8723,54.856,54.8642,883371.0
2018-08-24 14:50:00,67.35,67.36,67.34,67.34,259649.0,54.856,54.8642,54.8479,54.8479,259649.0
2018-08-24 15:00:00,67.34,67.35,67.3,67.3,301398.0,54.8479,54.856,54.8153,54.8153,301398.0
2018-08-24 15:10:00,67.3,67.36,67.3,67.34,160149.0,54.8153,54.8642,54.8153,54.8479,160149.0
2018-08-24 15:20:00,67.34,67.35,67.32,67.34,193750.0,54.8479,54.856,54.8316,54.8479,193750.0
2018-08-24 15:30:00,67.33,67.35,67.31,67.34,280517.0,54.8397,54.856,54.8234,54.8479,280517.0
2018-08-24 15:40:00,67.33,67.37,67.33,67.35,282975.0,54.8397,54.8723,54.8397,54.856,282975.0
2018-08-24 15:50:00,67.36,67.37,67.32,67.33,4394158.0,54.8642,54.8723,54.8316,54.8397,4394158.0
2018-08-27 09:30:00,67.91,67.94,67.87,67.92,879905.0,55.3121,55.3366,55.2795,55.3203,879905.0
2018-08-27 09:40:00,67.92,67.97,67.9,67.96,831590.0,55.3203,55.361,55.304,55.3528,831590.0
2018-08-27 09:50:00,67.95,67.97,67.93,67.93,610566.0,55.3447,55.361,55.3284,55.3284,610566.0
2018-08-27 10:00:00,67.94,67.98,67.93,67.97,274603.0,55.3366,55.3691,55.3284,55.361,274603.0
2018-08-27 10:10:00,67.97,68.06,67.97,68.06,448501.0,55.361,55.4343,55.361,55.4343,448501.0
2018-08-27 10:20:00,68.06,68.14,68.05,68.13,479004.0,55.4343,55.4995,55.4262,55.4913,479004.0
2018-08-27 10:30:00,68.12,68.13,68.02,68.03,918837.0,55.4832,55.4913,55.4017,55.4099,918837.0
2018-08-27 10:40:00,68.03,68.1,68.03,68.08,306245.0,55.4099,55.4669,55.4099,55.4506,306245.0
2018-08-27 10:50:00,68.08,68.13,68.07,68.11,481397.0,55.4506,55.4913,55.4424,55.475,481397.0
2018-08-27 11:00:00,68.11,68.16,68.09,68.15,786653.0,55.475,55.5157,55.4587,55.5076,786653.0
2018-08-27 11:10:00,68.15,68.17,68.12,68.16,1146924.0,55.5076,55.5239,55.4832,55.5157,1146924.0
2018-08-27 11:20:00,68.16,68.16,68.12,68.15,355408.0,55.5157,55.5157,55.4832,55.5076,355408.0
2018-08-27 11:30:00,68.15,68.18,68.13,68.13,256682.0,55.5076,55.532,55.4913,55.4913,256682.0
2018-08-27 11:40:00,68.13,68.14,68.1,68.12,269064.0,55.4913,55.4995,55.4669,55.4832,269064.0
2018-08-27 11:50:00,68.12,68.18,68.11,68.18,187002.0,55.4832,55.532,55.475,55.532,187002.0
2018-08-27 12:00:00,68.17,68.18,68.14,68.16,110029.0,55.5239,55.532,55.4995,55.5157,110029.0
2018-08-27 12:10:00,68.16,68.19,68.15,68.19,221181.0,55.5157,55.5402,55.5076,55.5402,221181.0
2018-08-27 12:20:00,68.19,68.23,68.18,68.2,146738.0,55.5402,55.5728,55.532,55.5483,146738.0
2018-08-27 12:30:00,68.21,68.23,68.2,68.22,290261.0,55.5565,55.5728,55.5483,55.5646,290261.0
2018-08-27 12:40:00,68.22,68.23,68.2,68.22,188382.0,55.5646,55.5728,55.5483,55.5646,188382.0
2018-08-27 12:50:00,68.22,68.25,68.21,68.24,232209.0,55.5646,55.589,55.5565,55.5809,232209.0
2018-08-27 13:00:00,68.25,68.27,68.22,68.24,424232.0,55.589,55.6053,55.5646,55.5809,424232.0
2018-08-27 13:10:00,68.24,68.26,68.23,68.26,94594.0,55.5809,55.5972,55.5728,55.5972,94594.0
2018-08-27 13:20:00,68.26,68.26,68.22,68.22,102722.0,55.5972,55.5972,55.5646,55.5646,102722.0
2018-08-27 13:30:00,68.23,68.23,68.2,68.2,350717.0,55.5728,55.5728,55.5483,55.5483,350717.0
2018-08-27 13:40:00,68.2,68.22,68.2,68.22,177069.0,55.5483,55.5646,55.5483,55.5646,177069.0
2018-08-27 13:50:00,68.22,68.23,68.2,68.21,298597.0,55.5646,55.5728,55.5483,55.5565,298597.0
2018-08-27 14:00:00,68.22,68.24,68.21,68.23,134524.0,55.5646,55.5809,55.5565,55.5728,134524.0
2018-08-27 14:10:00,68.24,68.24,68.21,68.22,199959.0,55.5809,55.5809,55.5565,55.5646,199959.0
2018-08-27 14:20:00,68.22,68.25,68.21,68.25,176422.0,55.5646,55.589,55.5565,55.589,176422.0
2018-08-27 14:30:00,68.25,68.27,68.24,68.25,260306.0,55.589,55.6053,55.5809,55.589,260306.0
2018-08-27 14:40:00,68.26,68.26,68.23,68.25,174211.0,55.5972,55.5972,55.5728,55.589,174211.0
2018-08-27 14:50:00,68.25,68.26,68.22,68.25,590376.0,55.589,55.5972,55.5646,55.589,590376.0
2018-08-27 15:00:00,68.26,68.26,68.23,68.24,292414.0,55.5972,55.5972,55.5728,55.5809,292414.0
2018-08-27 15:10:00,68.23,68.24,68.21,68.21,602731.0,55.5728,55.5809,55.5565,55.5565,602731.0
2018-08-27 15:20:00,68.21,68.24,68.21,68.23,369930.0,55.5565,55.5809,55.5565,55.5728,369930.0
2018-08-27 15:30:00,68.23,68.26,68.23,68.25,342328.0,55.5728,55.5972,55.5728,55.589,342328.0
2018-08-27 15:40:00,68.25,68.26,68.22,68.23,906213.0,55.589,55.5972,55.5646,55.5728,906213.0
2018-08-27 15:50:00,68.23,68.26,68.21,68.24,3870737.0,55.5728,55.5972,55.5565,55.5809,3870737.0
2018-08-28 09:30:00,68.39,68.42,68.38,68.4,502893.0,55.7031,55.7275,55.6949,55.7112,502893.0
2018-08-28 09:40:00,68.4,68.4,68.34,68.36,543074.0,55.7112,55.7112,55.6624,55.6786,543074.0
2018-08-28 09:50:00,68.36,68.45,68.35,68.44,518536.0,55.6786,55.7519,55.6705,55.7438,518536.0
2018-08-28 10:00:00,68.44,68.45,68.39,68.4,219831.0,55.7438,55.7519,55.7031,55.7112,219831.0
2018-08-28 10:10:00,68.4,68.4,68.3,68.31,253089.0,55.7112,55.7112,55.6298,55.6379,253089.0
2018-08-28 10:20:00,68.31,68.32,68.25,68.29,197992.0,55.6379,55.6461,55.589,55.6216,197992.0
2018-08-28 10:30:00,68.29,68.34,68.27,68.31,421779.0,55.6216,55.6624,55.6053,55.6379,421779.0
2018-08-28 10:40:00,68.31,68.34,68.26,68.26,163683.0,55.6379,55.6624,55.5972,55.5972,163683.0
2018-08-28 10:50:00,68.26,68.32,68.26,68.31,295942.0,55.5972,55.6461,55.5972,55.6379,295942.0
2018-08-28 11:00:00,68.31,68.32,68.29,68.3,470848.0,55.6379,55.6461,55.6216,55.6298,470848.0
2018-08-28 11:10:00,68.3,68.33,68.29,68.3,539742.0,55.6298,55.6542,55.6216,55.6298,539742.0
2018-08-28 11:20:00,68.3,68.33,68.29,68.3,383364.0,55.6298,55.6542,55.6216,55.6298,383364.0
2018-08-28 11:30:00,68.31,68.31,68.19,68.2,1092583.0,55.6379,55.6379,55.5402,55.5483,1092583.0
2018-08-28 11:40:00,68.19,68.23,68.17,68.2,342400.0,55.5402,55.5728,55.5239,55.5483,342400.0
2018-08-28 11:50:00,68.2,68.2,68.16,68.17,255341.0,55.5483,55.5483,55.5157,55.5239,255341.0
2018-08-28 12:00:00,68.17,68.22,68.16,68.22,345989.0,55.5239,55.5646,55.5157,55.5646,345989.0
2018-08-28 12:10:00,68.21,68.24,68.18,68.23,232742.0,55.5565,55.5809,55.532,55.5728,232742.0
2018-08-28 12:20:00,68.23,68.23,68.18,68.19,236185.0,55.5728,55.5728,55.532,55.5402,236185.0
2018-08-28 12:30:00,68.19,68.22,68.18,68.22,225078.0,55.5402,55.5646,55.532,55.5646,225078.0
2018-08-28 12:40:00,68.22,68.24,68.2,68.24,210466.0,55.5646,55.5809,55.5483,55.5809,210466.0
2018-08-28 12:50:00,68.23,68.24,68.21,68.22,119822.0,55.5728,55.5809,55.5565,55.5646,119822.0
2018-08-28 13:00:00,68.22,68.24,68.21,68.23,122222.0,55.5646,55.5809,55.5565,55.5728,122222.0
2018-08-28 13:10:00,68.23,68.25,68.22,68.25,162846.0,55.5728,55.589,55.5646,55.589,162846.0
2018-08-28 13:20:00,68.25,68.25,68.19,68.21,136792.0,55.589,55.589,55.5402,55.5565,136792.0
2018-08-28 13:30:00,68.2,68.24,68.2,68.23,223663.0,55.5483,55.5809,55.5483,55.5728,223663.0
2018-08-28 13:40:00,68.24,68.25,68.23,68.25,53450.0,55.5809,55.589,55.5728,55.589,53450.0
2018-08-28 13:50:00,68.25,68.26,68.21,68.21,112519.0,55.589,55.5972,55.5565,55.5565,112519.0
2018-08-28 14:00:00,68.21,68.22,68.2,68.21,102826.0,55.5565,55.5646,55.5483,55.5565,102826.0
2018-08-28 14:10:00,68.22,68.23,68.18,68.18,170597.0,55.5646,55.5728,55.532,55.532,170597.0
2018-08-28 14:20:00,68.18,68.2,68.17,68.17,129197.0,55.532,55.5483,55.5239,55.5239,129197.0
2018-08-28 14:30:00,68.17,68.18,68.15,68.17,411258.0,55.5239,55.532,55.5076,55.5239,411258.0
2018-08-28 14:40:00,68.16,68.18,68.16,68.17,216710.0,55.5157,55.532,55.5157,55.5239,216710.0
2018-08-28 14:50:00,68.16,68.17,68.13,68.16,168190.0,55.5157,55.5239,55.4913,55.5157,168190.0
2018-08-28 15:00:00,68.17,68.18,68.13,68.14,121475.0,55.5239,55.532,55.4913,55.4995,121475.0
2018-08-28 15:10:00,68.15,68.18,68.14,68.15,300582.0,55.5076,55.532,55.4995,55.5076,300582.0
2018-08-28 15:20:00,68.15,68.16,68.12,68.15,378312.0,55.5076,55.5157,55.4832,55.5076,378312.0
2018-08-28 15:30:00,68.15,68.18,68.13,68.17,1406293.0,55.5076,55.532,55.4913,55.5239,1406293.0
2018-08-28 15:40:00,68.17,68.18,68.16,68.16,904477.0,55.5239,55.532,55.5157,55.5157,904477.0
2018-08-28 15:50:00,68.16,68.17,68.13,68.15,1974448.0,55.5157,55.5239,55.4913,55.5076,1974448.0
2018-08-29 09:30:00,68.16,68.18,68.11,68.12,459728.0,55.5157,55.532,55.475,55.4832,459728.0
2018-08-29 09:40:00,68.12,68.13,68.08,68.09,185117.0,55.4832,55.4913,55.4506,55.4587,185117.0
2018-08-29 09:50:00,68.09,68.22,68.08,68.22,285076.0,55.4587,55.5646,55.4506,55.5646,285076.0
2018-08-29 10:00:00,68.22,68.25,68.16,68.24,221285.0,55.5646,55.589,55.5157,55.5809,221285.0
2018-08-29 10:10:00,68.24,68.29,68.21,68.24,320804.0,55.5809,55.6216,55.5565,55.5809,320804.0
2018-08-29 10:20:00,68.25,68.31,68.23,68.3,287672.0,55.589,55.6379,55.5728,55.6298,287672.0
2018-08-29 10:30:00,68.31,68.34,68.29,68.31,399075.0,55.6379,55.6624,55.6216,55.6379,399075.0
2018-08-29 10:40:00,68.32,68.36,68.3,68.32,538535.0,55.6461,55.6786,55.6298,55.6461,538535.0
2018-08-29 10:50:00,68.33,68.37,68.29,68.36,309401.0,55.6542,55.6868,55.6216,55.6786,309401.0
2018-08-29 11:00:00,68.36,68.37,68.33,68.37,271373.0,55.6786,55.6868,55.6542,55.6868,271373.0
2018-08-29 11:10:00,68.37,68.42,68.35,68.39,646944.0,55.6868,55.7275,55.6705,55.7031,646944.0
2018-08-29 11:20:00,68.39,68.42,68.36,68.41,482005.0,55.7031,55.7275,55.6786,55.7194,482005.0
2018-08-29 11:30:00,68.41,68.43,68.39,68.4,419750.0,55.7194,55.7357,55.7031,55.7112,419750.0
2018-08-29 11:40:00,68.4,68.44,68.4,68.42,267285.0,55.7112,55.7438,55.7112,55.7275,267285.0
2018-08-29 11:50:00,68.42,68.43,68.4,68.43,210906.0,55.7275,55.7357,55.7112,55.7357,210906.0
2018-08-29 12:00:00,68.44,68.45,68.41,68.43,157783.0,55.7438,55.7519,55.7194,55.7357,157783.0
2018-08-29 12:10:00,68.44,68.48,68.44,68.48,159357.0,55.7438,55.7764,55.7438,55.7764,159357.0
2018-08-29 12:20:00,68.48,68.5,68.43,68.46,292470.0,55.7764,55.7927,55.7357,55.7601,292470.0
2018-08-29 12:30:00,68.46,68.5,68.45,68.48,198684.0,55.7601,55.7927,55.7519,55.7764,198684.0
2018-08-29 12:40:00,68.48,68.49,68.44,68.45,319497.0,55.7764,55.7845,55.7438,55.7519,319497.0
2018-08-29 12:50:00,68.45,68.49,68.44,68.48,296034.0,55.7519,55.7845,55.7438,55.7764,296034.0
2018-08-29 13:00:00,68.48,68.49,68.46,68.47,254326.0,55.7764,55.7845,55.7601,55.7682,254326.0
2018-08-29 13:10:00,68.47,68.48,68.43,68.44,279386.0,55.7682,55.7764,55.7357,55.7438,279386.0
2018-08-29 13:20:00,68.44,68.46,68.42,68.45,458072.0,55.7438,55.7601,55.7275,55.7519,458072.0
2018-08-29 13:30:00,68.44,68.45,68.42,68.44,233260.0,55.7438,55.7519,55.7275,55.7438,233260.0
2018-08-29 13:40:00,68.44,68.44,68.41,68.42,258607.0,55.7438,55.7438,55.7194,55.7275,258607.0
2018-08-29 13:50:00,68.42,68.43,68.39,68.43,487552.0,55.7275,55.7357,55.7031,55.7357,487552.0
2018-08-29 14:00:00,68.42,68.44,68.41,68.44,102812.0,55.7275,55.7438,55.7194,55.7438,102812.0
2018-08-29 14:10:00,68.44,68.45,68.43,68.44,362509.0,55.7438,55.7519,55.7357,55.7438,362509.0
2018-08-29 14:20:00,68.44,68.45,68.4,68.43,289600.0,55.7438,55.7519,55.7112,55.7357,289600.0
2018-08-29 14:30:00,68.44,68.46,68.42,68.45,203641.0,55.7438,55.7601,55.7275,55.7519,203641.0
2018-08-29 14:40:00,68.45,68.46,68.44,68.45,168799.0,55.7519,55.7601,55.7438,55.7519,168799.0
2018-08-29 14:50:00,68.45,68.46,68.43,68.45,165761.0,55.7519,55.7601,55.7357,55.7519,165761.0
2018-08-29 15:00:00,68.45,68.48,68.44,68.47,287381.0,55.7519,55.7764,55.7438,55.7682,287381.0
2018-08-29 15:10:00,68.47,68.49,68.47,68.48,229770.0,55.7682,55.7845,55.7682,55.7764,229770.0
2018-08-29 15:20:00,68.48,68.5,68.48,68.48,383979.0,55.7764,55.7927,55.7764,55.7764,383979.0
2018-08-29 15:30:00,68.49,68.52,68.48,68.52,523318.0,55.7845,55.809,55.7764,55.809,523318.0
2018-08-29 15:40:00,68.52,68.52,68.49,68.52,658651.0,55.809,55.809,55.7845,55.809,658651.0
2018-08-29 15:50:00,68.52,68.54,68.5,68.52,3081590.0,55.809,55.8253,55.7927,55.809,3081590.0
2018-08-30 09:30:00,67.95,67.96,67.88,67.94,1326141.0,55.3447,55.3528,55.2877,55.3366,1326141.0
2018-08-30 09:40:00,67.94,68.02,67.91,67.95,755452.0,55.3366,55.4017,55.3121,55.3447,755452.0
2018-08-30 09:50:00,67.95,67.97,67.92,67.97,371444.0,55.3447,55.361,55.3203,55.361,371444.0
2018-08-30 10:00:00,67.97,68.0,67.95,67.95,724876.0,55.361,55.3854,55.3447,55.3447,724876.0
2018-08-30 10:10:00,67.95,68.04,67.95,68.02,228108.0,55.3447,55.418,55.3447,55.4017,228108.0
2018-08-30 10:20:00,68.02,68.02,67.95,67.95,318552.0,55.4017,55.4017,55.3447,55.3447,318552.0
2018-08-30 10:30:00,67.96,68.05,67.94,68.03,163048.0,55.3528,55.4262,55.3366,55.4099,163048.0
2018-08-30 10:40:00,68.02,68.04,67.97,68.01,429634.0,55.4017,55.418,55.361,55.3936,429634.0
2018-08-30 10:50:00,68.01,68.04,67.98,67.99,415836.0,55.3936,55.418,55.3691,55.3773,415836.0
2018-08-30 11:00:00,68.0,68.05,67.96,67.98,417606.0,55.3854,55.4262,55.3528,55.3691,417606.0
2018-08-30 11:10:00,67.98,68.03,67.97,68.0,555012.0,55.3691,55.4099,55.361,55.3854,555012.0
2018-08-30 11:20:00,68.0,68.0,67.86,67.91,659224.0,55.3854,55.3854,55.2714,55.3121,659224.0
2018-08-30 11:30:00,67.9,67.94,67.86,67.87,437879.0,55.304,55.3366,55.2714,55.2795,437879.0
2018-08-30 11:40:00,67.86,67.88,67.83,67.88,229021.0,55.2714,55.2877,55.247,55.2877,229021.0
2018-08-30 11:50:00,67.88,67.9,67.87,67.88,285802.0,55.2877,55.304,55.2795,55.2877,285802.0
2018-08-30 12:00:00,67.88,67.91,67.87,67.88,206995.0,55.2877,55.3121,55.2795,55.2877,206995.0
2018-08-30 12:10:00,67.87,67.89,67.85,67.89,289042.0,55.2795,55.2958,55.2633,55.2958,289042.0
2018-08-30 12:20:00,67.89,67.93,67.89,67.93,201346.0,55.2958,55.3284,55.2958,55.3284,201346.0
2018-08-30 12:30:00,67.93,67.98,67.93,67.98,200881.0,55.3284,55.3691,55.3284,55.3691,200881.0
2018-08-30 12:40:00,67.99,68.0,67.96,67.97,117660.0,55.3773,55.3854,55.3528,55.361,117660.0
2018-08-30 12:50:00,67.97,68.01,67.97,67.98,272330.0,55.361,55.3936,55.361,55.3691,272330.0
2018-08-30 13:00:00,67.98,68.02,67.98,68.02,415505.0,55.3691,55.4017,55.3691,55.4017,415505.0
2018-08-30 13:10:00,68.01,68.02,67.98,67.98,217301.0,55.3936,55.4017,55.3691,55.3691,217301.0
2018-08-30 13:20:00,67.99,68.01,67.97,67.98,121472.0,55.3773,55.3936,55.361,55.3691,121472.0
2018-08-30 13:30:00,67.98,67.99,67.95,67.97,256640.0,55.3691,55.3773,55.3447,55.361,256640.0
2018-08-30 13:40:00,67.98,68.04,67.95,68.01,321888.0,55.3691,55.418,55.3447,55.3936,321888.0
2018-08-30 13:50:00,68.02,68.02,67.98,68.01,161806.0,55.4017,55.4017,55.3691,55.3936,161806.0
2018-08-30 14:00:00,68.01,68.03,67.99,67.99,214996.0,55.3936,55.4099,55.3773,55.3773,214996.0
2018-08-30 14:10:00,68.0,68.01,67.83,67.84,903990.0,55.3854,55.3936,55.247,55.2551,903990.0
2018-08-30 14:20:00,67.84,67.86,67.73,67.79,1091521.0,55.2551,55.2714,55.1655,55.2144,1091521.0
2018-08-30 14:30:00,67.79,67.86,67.78,67.86,355611.0,55.2144,55.2714,55.2062,55.2714,355611.0
2018-08-30 14:40:00,67.86,67.88,67.81,67.86,480131.0,55.2714,55.2877,55.2307,55.2714,480131.0
2018-08-30 14:50:00,67.86,67.86,67.77,67.78,368485.0,55.2714,55.2714,55.1981,55.2062,368485.0
2018-08-30 15:00:00,67.78,67.79,67.73,67.76,414524.0,55.2062,55.2144,55.1655,55.1899,414524.0
2018-08-30 15:10:00,67.75,67.78,67.71,67.76,486527.0,55.1818,55.2062,55.1492,55.1899,486527.0
2018-08-30 15:20:00,67.76,67.79,67.72,67.78,523116.0,55.1899,55.2144,55.1574,55.2062,523116.0
2018-08-30 15:30:00,67.78,67.83,67.77,67.83,574116.0,55.2062,55.247,55.1981,55.247,574116.0
2018-08-30 15:40:00,67.83,67.86,67.8,67.83,678566.0,55.247,55.2714,55.2225,55.247,678566.0
2018-08-30 15:50:00,67.82,67.88,67.81,67.86,2685561.0,55.2388,55.2877,55.2307,55.2714,2685561.0
2018-08-31 09:30:00,67.46,67.51,67.45,67.49,962502.0,54.9456,54.9863,54.9375,54.97,962502.0
2018-08-31 09:40:00,67.49,67.54,67.48,67.52,419265.0,54.97,55.0108,54.9619,54.9945,419265.0
2018-08-31 09:50:00,67.52,67.57,67.51,67.53,248505.0,54.9945,55.0352,54.9863,55.0026,248505.0
2018-08-31 10:00:00,67.53,67.6,67.52,67.59,471761.0,55.0026,55.0596,54.9945,55.0515,471761.0
2018-08-31 10:10:00,67.59,67.69,67.59,67.65,621870.0,55.0515,55.1329,55.0515,55.1004,621870.0
2018-08-31 10:20:00,67.65,67.67,67.57,67.59,437063.0,55.1004,55.1166,55.0352,55.0515,437063.0
2018-08-31 10:30:00,67.59,67.65,67.59,67.64,469257.0,55.0515,55.1004,55.0515,55.0922,469257.0
2018-08-31 10:40:00,67.64,67.65,67.53,67.54,448183.0,55.0922,55.1004,55.0026,55.0108,448183.0
2018-08-31 10:50:00,67.55,67.55,67.49,67.52,466471.0,55.0189,55.0189,54.97,54.9945,466471.0
2018-08-31 11:00:00,67.52,67.56,67.41,67.42,471342.0,54.9945,55.0271,54.9049,54.913,471342.0
2018-08-31 11:10:00,67.42,67.45,67.37,67.38,568765.0,54.913,54.9375,54.8723,54.8804,568765.0
2018-08-31 11:20:00,67.37,67.37,67.29,67.31,1153162.0,54.8723,54.8723,54.8071,54.8234,1153162.0
2018-08-31 11:30:00,67.31,67.37,67.29,67.35,1001895.0,54.8234,54.8723,54.8071,54.856,1001895.0
2018-08-31 11:40:00,67.36,67.36,67.23,67.23,633506.0,54.8642,54.8642,54.7583,54.7583,633506.0
2018-08-31 11:50:00,67.23,67.27,67.18,67.2,460430.0,54.7583,54.7908,54.7175,54.7338,460430.0
2018-08-31 12:00:00,67.2,67.2,67.13,67.18,264761.0,54.7338,54.7338,54.6768,54.7175,264761.0
2018-08-31 12:10:00,67.17,67.2,67.12,67.19,682999.0,54.7094,54.7338,54.6687,54.7257,682999.0
2018-08-31 12:20:00,67.18,67.19,67.09,67.12,329664.0,54.7175,54.7257,54.6442,54.6687,329664.0
2018-08-31 12:30:00,67.12,67.15,67.07,67.11,368230.0,54.6687,54.6931,54.6279,54.6605,368230.0
2018-08-31 12:40:00,67.11,67.16,67.1,67.15,689136.0,54.6605,54.7013,54.6524,54.6931,689136.0
2018-08-31 12:50:00,67.15,67.16,67.09,67.16,519733.0,54.6931,54.7013,54.6442,54.7013,519733.0
2018-08-31 13:00:00,67.16,67.23,67.12,67.22,750524.0,54.7013,54.7583,54.6687,54.7501,750524.0
2018-08-31 13:10:00,67.22,67.25,67.2,67.22,379997.0,54.7501,54.7746,54.7338,54.7501,379997.0
2018-08-31 13:20:00,67.23,67.26,67.21,67.25,157396.0,54.7583,54.7827,54.742,54.7746,157396.0
2018-08-31 13:30:00,67.25,67.29,67.22,67.26,157103.0,54.7746,54.8071,54.7501,54.7827,157103.0
2018-08-31 13:40:00,67.25,67.29,67.22,67.28,170996.0,54.7746,54.8071,54.7501,54.799,170996.0
2018-08-31 13:50:00,67.28,67.29,67.25,67.27,260333.0,54.799,54.8071,54.7746,54.7908,260333.0
2018-08-31 14:00:00,67.27,67.28,67.21,67.22,199462.0,54.7908,54.799,54.742,54.7501,199462.0
2018-08-31 14:10:00,67.22,67.24,67.19,67.23,219488.0,54.7501,54.7664,54.7257,54.7583,219488.0
2018-08-31 14:20:00,67.22,67.22,67.18,67.22,314935.0,54.7501,54.7501,54.7175,54.7501,314935.0
2018-08-31 14:30:00,67.22,67.23,67.2,67.22,202171.0,54.7501,54.7583,54.7338,54.7501,202171.0
2018-08-31 14:40:00,67.22,67.27,67.21,67.27,293498.0,54.7501,54.7908,54.742,54.7908,293498.0
2018-08-31 14:50:00,67.27,67.3,67.24,67.24,438609.0,54.7908,54.8153,54.7664,54.7664,438609.0
2018-08-31 15:00:00,67.23,67.32,67.23,67.31,492762.0,54.7583,54.8316,54.7583,54.8234,492762.0
2018-08-31 15:10:00,67.31,67.33,67.3,67.32,315243.0,54.8234,54.8397,54.8153,54.8316,315243.0
2018-08-31 15:20:00,67.32,67.33,67.2,67.22,1086683.0,54.8316,54.8397,54.7338,54.7501,1086683.0
2018-08-31 15:30:00,67.23,67.34,67.22,67.32,927491.0,54.7583,54.8479,54.7501,54.8316,927491.0
2018-08-31 15:40:00,67.31,67.32,67.26,67.3,1177457.0,54.8234,54.8316,54.7827,54.8153,1177457.0
2018-08-31 15:50:00,67.3,67.37,67.29,67.35,6171227.0,54.8153,54.8723,54.8071,54.856,6171227.0
2018-09-04 09:30:00,66.5,66.54,66.48,66.5,1072803.0,54.1637,54.1963,54.1474,54.1637,1072803.0
2018-09-04 09:40:00,66.5,66.51,66.43,66.44,811987.0,54.1637,54.1718,54.1067,54.1148,811987.0
2018-09-04 09:50:00,66.44,66.5,66.41,66.48,770547.0,54.1148,54.1637,54.0904,54.1474,770547.0
2018-09-04 10:00:00,66.49,66.56,66.46,66.55,2079220.0,54.1555,54.2126,54.1311,54.2044,2079220.0
2018-09-04 10:10:00,66.55,66.58,66.52,66.56,344602.0,54.2044,54.2288,54.18,54.2126,344602.0
2018-09-04 10:20:00,66.56,66.63,66.56,66.58,428985.0,54.2126,54.2696,54.2126,54.2288,428985.0
2018-09-04 10:30:00,66.58,66.62,66.53,66.55,331022.0,54.2288,54.2614,54.1881,54.2044,331022.0
2018-09-04 10:40:00,66.56,66.65,66.52,66.65,347174.0,54.2126,54.2859,54.18,54.2859,347174.0
2018-09-04 10:50:00,66.65,66.73,66.64,66.7,452745.0,54.2859,54.351,54.2777,54.3266,452745.0
2018-09-04 11:00:00,66.7,66.71,66.65,66.7,382324.0,54.3266,54.3347,54.2859,54.3266,382324.0
2018-09-04 11:10:00,66.7,66.7,66.59,66.62,339134.0,54.3266,54.3266,54.237,54.2614,339134.0
2018-09-04 11:20:00,66.62,66.66,66.55,66.56,815966.0,54.2614,54.294,54.2044,54.2126,815966.0
2018-09-04 11:30:00,66.56,66.63,66.55,66.62,460234.0,54.2126,54.2696,54.2044,54.2614,460234.0
2018-09-04 11:40:00,66.62,66.62,66.55,66.56,189845.0,54.2614,54.2614,54.2044,54.2126,189845.0
2018-09-04 11:50:00,66.56,66.57,66.52,66.52,252028.0,54.2126,54.2207,54.18,54.18,252028.0
2018-09-04 12:00:00,66.53,66.54,66.5,66.52,293910.0,54.1881,54.1963,54.1637,54.18,293910.0
2018-09-04 12:10:00,66.51,66.57,66.51,66.55,206234.0,54.1718,54.2207,54.1718,54.2044,206234.0
2018-09-04 12:20:00,66.55,66.56,66.49,66.56,100028.0,54.2044,54.2126,54.1555,54.2126,100028.0
2018-09-04 12:30:00,66.55,66.58,66.55,66.56,328165.0,54.2044,54.2288,54.2044,54.2126,328165.0
2018-09-04 12:40:00,66.56,66.66,66.56,66.66,319732.0,54.2126,54.294,54.2126,54.294,319732.0
2018-09-04 12:50:00,66.65,66.65,66.61,66.63,120038.0,54.2859,54.2859,54.2533,54.2696,120038.0
2018-09-04 13:00:00,66.63,66.68,66.61,66.66,286456.0,54.2696,54.3103,54.2533,54.294,286456.0
2018-09-04 13:10:00,66.66,66.66,66.62,66.62,85761.0,54.294,54.294,54.2614,54.2614,85761.0
2018-09-04 13:20:00,66.62,66.64,66.61,66.64,133165.0,54.2614,54.2777,54.2533,54.2777,133165.0
2018-09-04 13:30:00,66.64,66.67,66.63,66.64,101781.0,54.2777,54.3022,54.2696,54.2777,101781.0
2018-09-04 13:40:00,66.64,66.66,66.61,66.64,979508.0,54.2777,54.294,54.2533,54.2777,979508.0
2018-09-04 13:50:00,66.63,66.66,66.62,66.65,1545248.0,54.2696,54.294,54.2614,54.2859,1545248.0
2018-09-04 14:00:00,66.65,66.67,66.63,66.66,1112205.0,54.2859,54.3022,54.2696,54.294,1112205.0
2018-09-04 14:10:00,66.65,66.7,66.64,66.66,643716.0,54.2859,54.3266,54.2777,54.294,643716.0
2018-09-04 14:20:00,66.67,66.7,66.66,66.69,341216.0,54.3022,54.3266,54.294,54.3184,341216.0
2018-09-04 14:30:00,66.68,66.7,66.66,66.69,315284.0,54.3103,54.3266,54.294,54.3184,315284.0
2018-09-04 14:40:00,66.69,66.7,66.66,66.67,320799.0,54.3184,54.3266,54.294,54.3022,320799.0
2018-09-04 14:50:00,66.67,66.71,66.67,66.69,195985.0,54.3022,54.3347,54.3022,54.3184,195985.0
2018-09-04 15:00:00,66.69,66.71,66.65,66.68,280394.0,54.3184,54.3347,54.2859,54.3103,280394.0
2018-09-04 15:10:00,66.69,66.7,66.66,66.67,170139.0,54.3184,54.3266,54.294,54.3022,170139.0
2018-09-04 15:20:00,66.67,66.69,66.65,66.69,143296.0,54.3022,54.3184,54.2859,54.3184,143296.0
2018-09-04 15:30:00,66.69,66.69,66.66,66.67,407211.0,54.3184,54.3184,54.294,54.3022,407211.0
2018-09-04 15:40:00,66.67,66.68,66.63,66.64,699290.0,54.3022,54.3103,54.2696,54.2777,699290.0
2018-09-04 15:50:00,66.64,66.78,66.62,66.78,4812457.0,54.2777,54.3917,54.2614,54.3917,4812457.0
2018-09-05 09:30:00,66.34,66.38,66.27,66.37,940770.0,54.0334,54.066,53.9764,54.0578,940770.0
2018-09-05 09:40:00,66.37,66.42,66.35,66.39,450387.0,54.0578,54.0985,54.0415,54.0741,450387.0
2018-09-05 09:50:00,66.4,66.4,66.28,66.29,198859.0,54.0822,54.0822,53.9845,53.9926,198859.0
2018-09-05 10:00:00,66.29,66.31,66.22,66.29,616119.0,53.9926,54.0089,53.9356,53.9926,616119.0
2018-09-05 10:10:00,66.3,66.32,66.18,66.18,725275.0,54.0008,54.0171,53.9031,53.9031,725275.0
2018-09-05 10:20:00,66.19,66.2,66.11,66.19,585055.0,53.9112,53.9193,53.846,53.9112,585055.0
2018-09-05 10:30:00,66.18,66.19,66.06,66.07,483193.0,53.9031,53.9112,53.8053,53.8135,483193.0
2018-09-05 10:40:00,66.07,66.19,66.03,66.15,394696.0,53.8135,53.9112,53.7809,53.8786,394696.0
2018-09-05 10:50:00,66.16,66.23,66.11,66.19,564176.0,53.8868,53.9438,53.846,53.9112,564176.0
2018-09-05 11:00:00,66.2,66.2,66.12,66.14,455188.0,53.9193,53.9193,53.8542,53.8705,455188.0
2018-09-05 11:10:00,66.14,66.16,66.09,66.15,378530.0,53.8705,53.8868,53.8297,53.8786,378530.0
2018-09-05 11:20:00,66.16,66.2,65.99,65.99,1458938.0,53.8868,53.9193,53.7483,53.7483,1458938.0
2018-09-05 11:30:00,65.99,66.04,65.96,66.03,662662.0,53.7483,53.789,53.7239,53.7809,662662.0
2018-09-05 11:40:00,66.03,66.06,65.99,66.04,454667.0,53.7809,53.8053,53.7483,53.789,454667.0
2018-09-05 11:50:00,66.05,66.1,66.05,66.05,473688.0,53.7972,53.8379,53.7972,53.7972,473688.0
2018-09-05 12:00:00,66.06,66.15,66.06,66.14,295765.0,53.8053,53.8786,53.8053,53.8705,295765.0
2018-09-05 12:10:00,66.14,66.17,66.12,66.17,1006586.0,53.8705,53.8949,53.8542,53.8949,1006586.0
2018-09-05 12:20:00,66.17,66.18,66.1,66.14,256279.0,53.8949,53.9031,53.8379,53.8705,256279.0
2018-09-05 12:30:00,66.14,66.21,66.13,66.18,296629.0,53.8705,53.9275,53.8623,53.9031,296629.0
2018-09-05 12:40:00,66.18,66.19,66.13,66.13,102131.0,53.9031,53.9112,53.8623,53.8623,102131.0
2018-09-05 12:50:00,66.13,66.14,66.08,66.08,148460.0,53.8623,53.8705,53.8216,53.8216,148460.0
2018-09-05 13:00:00,66.08,66.14,66.08,66.12,138693.0,53.8216,53.8705,53.8216,53.8542,138693.0
2018-09-05 13:10:00,66.12,66.2,66.11,66.2,318826.0,53.8542,53.9193,53.846,53.9193,318826.0
2018-09-05 13:20:00,66.2,66.21,66.15,66.17,180845.0,53.9193,53.9275,53.8786,53.8949,180845.0
2018-09-05 13:30:00,66.18,66.2,66.14,66.15,320759.0,53.9031,53.9193,53.8705,53.8786,320759.0
2018-09-05 13:40:00,66.15,66.15,66.11,66.12,210413.0,53.8786,53.8786,53.846,53.8542,210413.0
2018-09-05 13:50:00,66.11,66.13,66.09,66.11,293663.0,53.846,53.8623,53.8297,53.846,293663.0
2018-09-05 14:00:00,66.1,66.12,66.07,66.09,502607.0,53.8379,53.8542,53.8135,53.8297,502607.0
2018-09-05 14:10:00,66.09,66.13,66.07,66.12,463661.0,53.8297,53.8623,53.8135,53.8542,463661.0
2018-09-05 14:20:00,66.13,66.15,66.1,66.14,343777.0,53.8623,53.8786,53.8379,53.8705,343777.0
2018-09-05 14:30:00,66.14,66.18,66.12,66.16,440318.0,53.8705,53.9031,53.8542,53.8868,440318.0
2018-09-05 14:40:00,66.16,66.17,66.12,66.13,219573.0,53.8868,53.8949,53.8542,53.8623,219573.0
2018-09-05 14:50:00,66.13,66.15,66.09,66.13,384840.0,53.8623,53.8786,53.8297,53.8623,384840.0
2018-09-05 15:00:00,66.14,66.16,66.12,66.15,522359.0,53.8705,53.8868,53.8542,53.8786,522359.0
2018-09-05 15:10:00,66.15,66.23,66.14,66.2,445213.0,53.8786,53.9438,53.8705,53.9193,445213.0
2018-09-05 15:20:00,66.19,66.22,66.16,66.17,325296.0,53.9112,53.9356,53.8868,53.8949,325296.0
2018-09-05 15:30:00,66.17,66.19,66.15,66.16,458672.0,53.8949,53.9112,53.8786,53.8868,458672.0
2018-09-05 15:40:00,66.17,66.17,66.12,66.12,758122.0,53.8949,53.8949,53.8542,53.8542,758122.0
2018-09-05 15:50:00,66.12,66.2,66.1,66.15,5417669.0,53.8542,53.9193,53.8379,53.8786,5417669.0
2018-09-06 09:30:00,66.06,66.13,66.04,66.08,464495.0,53.8053,53.8623,53.789,53.8216,464495.0
2018-09-06 09:40:00,66.07,66.17,66.03,66.16,358227.0,53.8135,53.8949,53.7809,53.8868,358227.0
2018-09-06 09:50:00,66.16,66.22,66.13,66.21,291320.0,53.8868,53.9356,53.8623,53.9275,291320.0
2018-09-06 10:00:00,66.21,66.22,66.11,66.13,992440.0,53.9275,53.9356,53.846,53.8623,992440.0
2018-09-06 10:10:00,66.13,66.13,65.99,66.03,996356.0,53.8623,53.8623,53.7483,53.7809,996356.0
2018-09-06 10:20:00,66.03,66.06,65.95,66.06,1138550.0,53.7809,53.8053,53.7157,53.8053,1138550.0
2018-09-06 10:30:00,66.05,66.05,65.93,65.97,657411.0,53.7972,53.7972,53.6994,53.732,657411.0
2018-09-06 10:40:00,65.97,65.99,65.85,65.87,1231027.0,53.732,53.7483,53.6343,53.6506,1231027.0
2018-09-06 10:50:00,65.88,65.93,65.86,65.87,641512.0,53.6587,53.6994,53.6424,53.6506,641512.0
2018-09-06 11:00:00,65.87,65.89,65.7,65.74,882468.0,53.6506,53.6668,53.5121,53.5447,882468.0
2018-09-06 11:10:00,65.74,65.75,65.69,65.7,454789.0,53.5447,53.5528,53.504,53.5121,454789.0
2018-09-06 11:20:00,65.7,65.78,65.69,65.72,746724.0,53.5121,53.5773,53.504,53.5284,746724.0
2018-09-06 11:30:00,65.73,65.76,65.69,65.7,562164.0,53.5365,53.561,53.504,53.5121,562164.0
2018-09-06 11:40:00,65.7,65.75,65.65,65.75,393704.0,53.5121,53.5528,53.4714,53.5528,393704.0
2018-09-06 11:50:00,65.75,65.79,65.7,65.75,476557.0,53.5528,53.5854,53.5121,53.5528,476557.0
2018-09-06 12:00:00,65.75,65.79,65.71,65.78,821042.0,53.5528,53.5854,53.5202,53.5773,821042.0
2018-09-06 12:10:00,65.78,65.78,65.74,65.76,264436.0,53.5773,53.5773,53.5447,53.561,264436.0
2018-09-06 12:20:00,65.76,65.77,65.71,65.73,310467.0,53.561,53.5691,53.5202,53.5365,310467.0
2018-09-06 12:30:00,65.72,65.75,65.69,65.71,335562.0,53.5284,53.5528,53.504,53.5202,335562.0
2018-09-06 12:40:00,65.7,65.76,65.7,65.74,148302.0,53.5121,53.561,53.5121,53.5447,148302.0
2018-09-06 12:50:00,65.73,65.74,65.69,65.7,154610.0,53.5365,53.5447,53.504,53.5121,154610.0
2018-09-06 13:00:00,65.71,65.71,65.65,65.66,199188.0,53.5202,53.5202,53.4714,53.4795,199188.0
2018-09-06 13:10:00,65.66,65.73,65.64,65.72,168722.0,53.4795,53.5365,53.4632,53.5284,168722.0
2018-09-06 13:20:00,65.72,65.72,65.68,65.69,255757.0,53.5284,53.5284,53.4958,53.504,255757.0
2018-09-06 13:30:00,65.69,65.73,65.67,65.72,255320.0,53.504,53.5365,53.4877,53.5284,255320.0
2018-09-06 13:40:00,65.71,65.78,65.71,65.73,133346.0,53.5202,53.5773,53.5202,53.5365,133346.0
2018-09-06 13:50:00,65.74,65.76,65.72,65.74,560703.0,53.5447,53.561,53.5284,53.5447,560703.0
2018-09-06 14:00:00,65.74,65.79,65.73,65.77,205408.0,53.5447,53.5854,53.5365,53.5691,205408.0
2018-09-06 14:10:00,65.78,65.8,65.76,65.8,167330.0,53.5773,53.5935,53.561,53.5935,167330.0
2018-09-06 14:20:00,65.79,65.8,65.74,65.77,520032.0,53.5854,53.5935,53.5447,53.5691,520032.0
2018-09-06 14:30:00,65.77,65.86,65.76,65.83,679717.0,53.5691,53.6424,53.561,53.618,679717.0
2018-09-06 14:40:00,65.83,65.86,65.81,65.83,366361.0,53.618,53.6424,53.6017,53.618,366361.0
2018-09-06 14:50:00,65.83,65.86,65.81,65.84,239884.0,53.618,53.6424,53.6017,53.6261,239884.0
2018-09-06 15:00:00,65.84,65.91,65.84,65.91,361797.0,53.6261,53.6831,53.6261,53.6831,361797.0
2018-09-06 15:10:00,65.91,65.93,65.88,65.89,319222.0,53.6831,53.6994,53.6587,53.6668,319222.0
2018-09-06 15:20:00,65.9,65.94,65.87,65.93,242874.0,53.675,53.7076,53.6506,53.6994,242874.0
2018-09-06 15:30:00,65.94,65.94,65.89,65.92,306725.0,53.7076,53.7076,53.6668,53.6913,306725.0
2018-09-06 15:40:00,65.92,65.94,65.89,65.94,609831.0,53.6913,53.7076,53.6668,53.7076,609831.0
2018-09-06 15:50:00,65.93,65.97,65.91,65.96,2457270.0,53.6994,53.732,53.6831,53.7239,2457270.0
2018-09-07 09:30:00,65.33,65.46,65.3,65.45,1122910.0,53.2107,53.3166,53.1863,53.3085,1122910.0
2018-09-07 09:40:00,65.45,65.48,65.42,65.43,822663.0,53.3085,53.3329,53.284,53.2922,822663.0
2018-09-07 09:50:00,65.43,65.54,65.43,65.54,569658.0,53.2922,53.3818,53.2922,53.3818,569658.0
2018-09-07 10:00:00,65.55,65.6,65.52,65.57,447571.0,53.3899,53.4306,53.3655,53.4062,447571.0
2018-09-07 10:10:00,65.57,65.61,65.52,65.52,698620.0,53.4062,53.4388,53.3655,53.3655,698620.0
2018-09-07 10:20:00,65.52,65.6,65.51,65.51,513257.0,53.3655,53.4306,53.3573,53.3573,513257.0
2018-09-07 10:30:00,65.52,65.58,65.49,65.52,403902.0,53.3655,53.4144,53.3411,53.3655,403902.0
2018-09-07 10:40:00,65.52,65.62,65.49,65.6,431476.0,53.3655,53.4469,53.3411,53.4306,431476.0
2018-09-07 10:50:00,65.6,65.63,65.56,65.56,567324.0,53.4306,53.4551,53.3981,53.3981,567324.0
2018-09-07 11:00:00,65.57,65.57,65.5,65.53,403797.0,53.4062,53.4062,53.3492,53.3736,403797.0
2018-09-07 11:10:00,65.53,65.57,65.5,65.54,298040.0,53.3736,53.4062,53.3492,53.3818,298040.0
2018-09-07 11:20:00,65.54,65.57,65.5,65.56,687440.0,53.3818,53.4062,53.3492,53.3981,687440.0
2018-09-07 11:30:00,65.56,65.62,65.52,65.59,646242.0,53.3981,53.4469,53.3655,53.4225,646242.0
2018-09-07 11:40:00,65.59,65.62,65.57,65.59,327634.0,53.4225,53.4469,53.4062,53.4225,327634.0
2018-09-07 11:50:00,65.6,65.6,65.53,65.53,273003.0,53.4306,53.4306,53.3736,53.3736,273003.0
2018-09-07 12:00:00,65.53,65.54,65.31,65.33,1008520.0,53.3736,53.3818,53.1944,53.2107,1008520.0
2018-09-07 12:10:00,65.33,65.4,65.31,65.33,705440.0,53.2107,53.2677,53.1944,53.2107,705440.0
2018-09-07 12:20:00,65.33,65.39,65.27,65.29,341835.0,53.2107,53.2596,53.1619,53.1782,341835.0
2018-09-07 12:30:00,65.28,65.33,65.26,65.3,490737.0,53.17,53.2107,53.1537,53.1863,490737.0
2018-09-07 12:40:00,65.3,65.35,65.24,65.34,373801.0,53.1863,53.227,53.1374,53.2189,373801.0
2018-09-07 12:50:00,65.34,65.37,65.34,65.36,299514.0,53.2189,53.2433,53.2189,53.2352,299514.0
2018-09-07 13:00:00,65.36,65.37,65.3,65.31,154517.0,53.2352,53.2433,53.1863,53.1944,154517.0
2018-09-07 13:10:00,65.31,65.32,65.26,65.29,152268.0,53.1944,53.2026,53.1537,53.1782,152268.0
2018-09-07 13:20:00,65.29,65.32,65.27,65.32,152118.0,53.1782,53.2026,53.1619,53.2026,152118.0
2018-09-07 13:30:00,65.32,65.34,65.29,65.31,133657.0,53.2026,53.2189,53.1782,53.1944,133657.0
2018-09-07 13:40:00,65.3,65.33,65.28,65.31,155387.0,53.1863,53.2107,53.17,53.1944,155387.0
2018-09-07 13:50:00,65.31,65.34,65.3,65.32,256095.0,53.1944,53.2189,53.1863,53.2026,256095.0
2018-09-07 14:00:00,65.32,65.35,65.29,65.33,183797.0,53.2026,53.227,53.1782,53.2107,183797.0
2018-09-07 14:10:00,65.33,65.4,65.33,65.38,625438.0,53.2107,53.2677,53.2107,53.2515,625438.0
2018-09-07 14:20:00,65.38,65.43,65.36,65.42,250479.0,53.2515,53.2922,53.2352,53.284,250479.0
2018-09-07 14:30:00,65.43,65.43,65.4,65.41,319599.0,53.2922,53.2922,53.2677,53.2759,319599.0
2018-09-07 14:40:00,65.41,65.42,65.4,65.41,499099.0,53.2759,53.284,53.2677,53.2759,499099.0
2018-09-07 14:50:00,65.4,65.46,65.38,65.45,372578.0,53.2677,53.3166,53.2515,53.3085,372578.0
2018-09-07 15:00:00,65.45,65.45,65.4,65.42,915925.0,53.3085,53.3085,53.2677,53.284,915925.0
2018-09-07 15:10:00,65.42,65.44,65.41,65.42,125725.0,53.284,53.3003,53.2759,53.284,125725.0
2018-09-07 15:20:00,65.41,65.42,65.37,65.42,648785.0,53.2759,53.284,53.2433,53.284,648785.0
2018-09-07 15:30:00,65.42,65.42,65.37,65.4,650575.0,53.284,53.284,53.2433,53.2677,650575.0
2018-09-07 15:40:00,65.4,65.41,65.34,65.35,663010.0,53.2677,53.2759,53.2189,53.227,663010.0
2018-09-07 15:50:00,65.35,65.44,65.32,65.42,3118053.0,53.227,53.3003,53.2026,53.284,3118053.0
2018-09-10 09:30:00,65.95,65.98,65.89,65.92,896148.0,53.7157,53.7402,53.6668,53.6913,896148.0
2018-09-10 09:40:00,65.92,65.98,65.91,65.97,600179.0,53.6913,53.7402,53.6831,53.732,600179.0
2018-09-10 09:50:00,65.97,65.99,65.87,65.89,568075.0,53.732,53.7483,53.6506,53.6668,568075.0
2018-09-10 10:00:00,65.89,65.9,65.8,65.83,743510.0,53.6668,53.675,53.5935,53.618,743510.0
2018-09-10 10:10:00,65.83,65.86,65.79,65.85,650287.0,53.618,53.6424,53.5854,53.6343,650287.0
2018-09-10 10:20:00,65.85,65.86,65.78,65.82,478153.0,53.6343,53.6424,53.5773,53.6098,478153.0
2018-09-10 10:30:00,65.82,65.86,65.78,65.82,300384.0,53.6098,53.6424,53.5773,53.6098,300384.0
2018-09-10 10:40:00,65.83,65.87,65.81,65.84,344523.0,53.618,53.6506,53.6017,53.6261,344523.0
2018-09-10 10:50:00,65.84,65.87,65.81,65.82,213132.0,53.6261,53.6506,53.6017,53.6098,213132.0
2018-09-10 11:00:00,65.82,65.86,65.79,65.85,488995.0,53.6098,53.6424,53.5854,53.6343,488995.0
2018-09-10 11:10:00,65.86,65.88,65.84,65.88,151280.0,53.6424,53.6587,53.6261,53.6587,151280.0
2018-09-10 11:20:00,65.87,65.91,65.86,65.88,292052.0,53.6506,53.6831,53.6424,53.6587,292052.0
2018-09-10 11:30:00,65.88,65.88,65.81,65.82,366364.0,53.6587,53.6587,53.6017,53.6098,366364.0
2018-09-10 11:40:00,65.82,65.85,65.8,65.85,205580.0,53.6098,53.6343,53.5935,53.6343,205580.0
2018-09-10 11:50:00,65.85,65.88,65.82,65.84,145412.0,53.6343,53.6587,53.6098,53.6261,145412.0
2018-09-10 12:00:00,65.84,65.85,65.8,65.84,239100.0,53.6261,53.6343,53.5935,53.6261,239100.0
2018-09-10 12:10:00,65.84,65.84,65.78,65.78,111960.0,53.6261,53.6261,53.5773,53.5773,111960.0
2018-09-10 12:20:00,65.78,65.79,65.75,65.77,130604.0,53.5773,53.5854,53.5528,53.5691,130604.0
2018-09-10 12:30:00,65.77,65.8,65.76,65.77,186167.0,53.5691,53.5935,53.561,53.5691,186167.0
2018-09-10 12:40:00,65.78,65.79,65.76,65.79,149070.0,53.5773,53.5854,53.561,53.5854,149070.0
2018-09-10 12:50:00,65.78,65.81,65.77,65.79,107640.0,53.5773,53.6017,53.5691,53.5854,107640.0
2018-09-10 13:00:00,65.79,65.8,65.78,65.78,89149.0,53.5854,53.5935,53.5773,53.5773,89149.0
2018-09-10 13:10:00,65.78,65.8,65.76,65.76,146708.0,53.5773,53.5935,53.561,53.561,146708.0
2018-09-10 13:20:00,65.77,65.8,65.76,65.79,64626.0,53.5691,53.5935,53.561,53.5854,64626.0
2018-09-10 13:30:00,65.79,65.82,65.77,65.78,155079.0,53.5854,53.6098,53.5691,53.5773,155079.0
2018-09-10 13:40:00,65.78,65.8,65.75,65.76,188625.0,53.5773,53.5935,53.5528,53.561,188625.0
2018-09-10 13:50:00,65.76,65.79,65.75,65.79,148940.0,53.561,53.5854,53.5528,53.5854,148940.0
2018-09-10 14:00:00,65.78,65.79,65.76,65.78,568826.0,53.5773,53.5854,53.561,53.5773,568826.0
2018-09-10 14:10:00,65.78,65.79,65.78,65.78,80856.0,53.5773,53.5854,53.5773,53.5773,80856.0
2018-09-10 14:20:00,65.78,65.79,65.77,65.78,105132.0,53.5773,53.5854,53.5691,53.5773,105132.0
2018-09-10 14:30:00,65.78,65.81,65.78,65.81,326550.0,53.5773,53.6017,53.5773,53.6017,326550.0
2018-09-10 14:40:00,65.81,65.82,65.79,65.81,145443.0,53.6017,53.6098,53.5854,53.6017,145443.0
2018-09-10 14:50:00,65.8,65.83,65.8,65.83,219874.0,53.5935,53.618,53.5935,53.618,219874.0
2018-09-10 15:00:00,65.83,65.86,65.83,65.85,188209.0,53.618,53.6424,53.618,53.6343,188209.0
2018-09-10 15:10:00,65.84,65.85,65.8,65.82,378399.0,53.6261,53.6343,53.5935,53.6098,378399.0
2018-09-10 15:20:00,65.83,65.83,65.81,65.82,182769.0,53.618,53.618,53.6017,53.6098,182769.0
2018-09-10 15:30:00,65.81,65.82,65.8,65.8,279791.0,53.6017,53.6098,53.5935,53.5935,279791.0
2018-09-10 15:40:00,65.8,65.82,65.79,65.81,707816.0,53.5935,53.6098,53.5854,53.6017,707816.0
2018-09-10 15:50:00,65.81,65.84,65.76,65.82,3321763.0,53.6017,53.6261,53.561,53.6098,3321763.0
2018-09-11 09:30:00,65.5,65.5,65.4,65.44,602611.0,53.3492,53.3492,53.2677,53.3003,602611.0
2018-09-11 09:40:00,65.44,65.56,65.41,65.54,486706.0,53.3003,53.3981,53.2759,53.3818,486706.0
2018-09-11 09:50:00,65.55,65.63,65.53,65.59,729791.0,53.3899,53.4551,53.3736,53.4225,729791.0
2018-09-11 10:00:00,65.59,65.7,65.58,65.7,582552.0,53.4225,53.5121,53.4144,53.5121,582552.0
2018-09-11 10:10:00,65.7,65.71,65.65,65.67,1962207.0,53.5121,53.5202,53.4714,53.4877,1962207.0
2018-09-11 10:20:00,65.68,65.7,65.65,65.67,479949.0,53.4958,53.5121,53.4714,53.4877,479949.0
2018-09-11 10:30:00,65.68,65.68,65.56,65.56,898185.0,53.4958,53.4958,53.3981,53.3981,898185.0
2018-09-11 10:40:00,65.57,65.57,65.51,65.54,221216.0,53.4062,53.4062,53.3573,53.3818,221216.0
2018-09-11 10:50:00,65.54,65.6,65.53,65.59,173353.0,53.3818,53.4306,53.3736,53.4225,173353.0
2018-09-11 11:00:00,65.59,65.66,65.59,65.64,205915.0,53.4225,53.4795,53.4225,53.4632,205915.0
2018-09-11 11:10:00,65.65,65.67,65.63,65.66,286375.0,53.4714,53.4877,53.4551,53.4795,286375.0
2018-09-11 11:20:00,65.67,65.74,65.67,65.7,311105.0,53.4877,53.5447,53.4877,53.5121,311105.0
2018-09-11 11:30:00,65.71,65.76,65.7,65.75,462334.0,53.5202,53.561,53.5121,53.5528,462334.0
2018-09-11 11:40:00,65.74,65.77,65.73,65.75,151401.0,53.5447,53.5691,53.5365,53.5528,151401.0
2018-09-11 11:50:00,65.75,65.87,65.75,65.86,439637.0,53.5528,53.6506,53.5528,53.6424,439637.0
2018-09-11 12:00:00,65.87,65.88,65.84,65.87,355447.0,53.6506,53.6587,53.6261,53.6506,355447.0
2018-09-11 12:10:00,65.86,65.88,65.82,65.84,398859.0,53.6424,53.6587,53.6098,53.6261,398859.0
2018-09-11 12:20:00,65.84,65.85,65.8,65.81,161390.0,53.6261,53.6343,53.5935,53.6017,161390.0
2018-09-11 12:30:00,65.82,65.86,65.81,65.84,107785.0,53.6098,53.6424,53.6017,53.6261,107785.0
2018-09-11 12:40:00,65.84,65.86,65.83,65.84,127036.0,53.6261,53.6424,53.618,53.6261,127036.0
2018-09-11 12:50:00,65.83,65.85,65.82,65.84,150234.0,53.618,53.6343,53.6098,53.6261,150234.0
2018-09-11 13:00:00,65.84,65.85,65.81,65.82,201264.0,53.6261,53.6343,53.6017,53.6098,201264.0
2018-09-11 13:10:00,65.82,65.86,65.8,65.85,189593.0,53.6098,53.6424,53.5935,53.6343,189593.0
2018-09-11 13:20:00,65.85,65.86,65.82,65.84,196889.0,53.6343,53.6424,53.6098,53.6261,196889.0
2018-09-11 13:30:00,65.83,65.87,65.83,65.86,423895.0,53.618,53.6506,53.618,53.6424,423895.0
2018-09-11 13:40:00,65.86,65.87,65.82,65.84,111867.0,53.6424,53.6506,53.6098,53.6261,111867.0
2018-09-11 13:50:00,65.84,65.85,65.83,65.84,201228.0,53.6261,53.6343,53.618,53.6261,201228.0
2018-09-11 14:00:00,65.83,65.84,65.8,65.82,190854.0,53.618,53.6261,53.5935,53.6098,190854.0
2018-09-11 14:10:00,65.82,65.83,65.8,65.82,256802.0,53.6098,53.618,53.5935,53.6098,256802.0
2018-09-11 14:20:00,65.82,65.85,65.82,65.84,91697.0,53.6098,53.6343,53.6098,53.6261,91697.0
2018-09-11 14:30:00,65.84,65.86,65.83,65.84,158616.0,53.6261,53.6424,53.618,53.6261,158616.0
2018-09-11 14:40:00,65.84,65.85,65.83,65.84,97009.0,53.6261,53.6343,53.618,53.6261,97009.0
2018-09-11 14:50:00,65.84,65.85,65.82,65.83,161573.0,53.6261,53.6343,53.6098,53.618,161573.0
2018-09-11 15:00:00,65.83,65.84,65.82,65.83,281733.0,53.618,53.6261,53.6098,53.618,281733.0
2018-09-11 15:10:00,65.83,65.84,65.8,65.81,420948.0,53.618,53.6261,53.5935,53.6017,420948.0
2018-09-11 15:20:00,65.81,65.84,65.8,65.84,467257.0,53.6017,53.6261,53.5935,53.6261,467257.0
2018-09-11 15:30:00,65.84,65.84,65.8,65.82,395922.0,53.6261,53.6261,53.5935,53.6098,395922.0
2018-09-11 15:40:00,65.82,65.84,65.79,65.8,574347.0,53.6098,53.6261,53.5854,53.5935,574347.0
2018-09-11 15:50:00,65.8,65.91,65.79,65.91,2267871.0,53.5935,53.6831,53.5854,53.6831,2267871.0
2018-09-12 09:30:00,65.96,65.98,65.91,65.95,522558.0,53.7239,53.7402,53.6831,53.7157,522558.0
2018-09-12 09:40:00,65.96,66.0,65.94,65.96,341780.0,53.7239,53.7564,53.7076,53.7239,341780.0
2018-09-12 09:50:00,65.96,66.01,65.95,65.98,625869.0,53.7239,53.7646,53.7157,53.7402,625869.0
2018-09-12 10:00:00,65.98,66.09,65.97,66.02,516711.0,53.7402,53.8297,53.732,53.7727,516711.0
2018-09-12 10:10:00,66.02,66.04,65.98,66.02,636077.0,53.7727,53.789,53.7402,53.7727,636077.0
2018-09-12 10:20:00,66.01,66.02,65.97,65.98,466179.0,53.7646,53.7727,53.732,53.7402,466179.0
2018-09-12 10:30:00,65.97,66.0,65.91,65.98,555119.0,53.732,53.7564,53.6831,53.7402,555119.0
2018-09-12 10:40:00,65.98,66.0,65.94,65.94,276025.0,53.7402,53.7564,53.7076,53.7076,276025.0
2018-09-12 10:50:00,65.94,66.03,65.93,66.0,487329.0,53.7076,53.7809,53.6994,53.7564,487329.0
2018-09-12 11:00:00,66.0,66.05,65.96,65.96,335735.0,53.7564,53.7972,53.7239,53.7239,335735.0
2018-09-12 11:10:00,65.95,66.29,65.95,66.26,1849060.0,53.7157,53.9926,53.7157,53.9682,1849060.0
2018-09-12 11:20:00,66.26,66.32,66.23,66.27,782283.0,53.9682,54.0171,53.9438,53.9764,782283.0
2018-09-12 11:30:00,66.28,66.33,66.19,66.19,696683.0,53.9845,54.0252,53.9112,53.9112,696683.0
2018-09-12 11:40:00,66.19,66.22,66.13,66.14,588470.0,53.9112,53.9356,53.8623,53.8705,588470.0
2018-09-12 11:50:00,66.14,66.14,66.05,66.08,461023.0,53.8705,53.8705,53.7972,53.8216,461023.0
2018-09-12 12:00:00,66.08,66.15,66.08,66.08,888420.0,53.8216,53.8786,53.8216,53.8216,888420.0
2018-09-12 12:10:00,66.08,66.13,66.06,66.1,203811.0,53.8216,53.8623,53.8053,53.8379,203811.0
2018-09-12 12:20:00,66.11,66.18,66.1,66.18,148993.0,53.846,53.9031,53.8379,53.9031,148993.0
2018-09-12 12:30:00,66.17,66.2,66.14,66.2,302166.0,53.8949,53.9193,53.8705,53.9193,302166.0
2018-09-12 12:40:00,66.2,66.22,66.16,66.18,146424.0,53.9193,53.9356,53.8868,53.9031,146424.0
2018-09-12 12:50:00,66.17,66.21,66.17,66.19,354061.0,53.8949,53.9275,53.8949,53.9112,354061.0
2018-09-12 13:00:00,66.18,66.22,66.18,66.21,158738.0,53.9031,53.9356,53.9031,53.9275,158738.0
2018-09-12 13:10:00,66.21,66.24,66.2,66.22,214846.0,53.9275,53.9519,53.9193,53.9356,214846.0
2018-09-12 13:20:00,66.22,66.25,66.21,66.22,127121.0,53.9356,53.9601,53.9275,53.9356,127121.0
2018-09-12 13:30:00,66.22,66.25,66.21,66.23,110346.0,53.9356,53.9601,53.9275,53.9438,110346.0
2018-09-12 13:40:00,66.22,66.24,66.18,66.2,288006.0,53.9356,53.9519,53.9031,53.9193,288006.0
2018-09-12 13:50:00,66.2,66.22,66.18,66.21,203309.0,53.9193,53.9356,53.9031,53.9275,203309.0
2018-09-12 14:00:00,66.2,66.22,66.16,66.18,162949.0,53.9193,53.9356,53.8868,53.9031,162949.0
2018-09-12 14:10:00,66.18,66.2,66.15,66.17,155591.0,53.9031,53.9193,53.8786,53.8949,155591.0
2018-09-12 14:20:00,66.16,66.19,66.16,66.17,134998.0,53.8868,53.9112,53.8868,53.8949,134998.0
2018-09-12 14:30:00,66.17,66.19,66.15,66.19,204745.0,53.8949,53.9112,53.8786,53.9112,204745.0
2018-09-12 14:40:00,66.19,66.2,66.14,66.19,238889.0,53.9112,53.9193,53.8705,53.9112,238889.0
2018-09-12 14:50:00,66.19,66.19,66.16,66.17,211217.0,53.9112,53.9112,53.8868,53.8949,211217.0
2018-09-12 15:00:00,66.17,66.19,66.16,66.18,197057.0,53.8949,53.9112,53.8868,53.9031,197057.0
2018-09-12 15:10:00,66.18,66.2,66.17,66.18,157936.0,53.9031,53.9193,53.8949,53.9031,157936.0
2018-09-12 15:20:00,66.19,66.21,66.18,66.2,118257.0,53.9112,53.9275,53.9031,53.9193,118257.0
2018-09-12 15:30:00,66.2,66.21,66.17,66.17,372639.0,53.9193,53.9275,53.8949,53.8949,372639.0
2018-09-12 15:40:00,66.18,66.2,66.16,66.17,745772.0,53.9031,53.9193,53.8868,53.8949,745772.0
2018-09-12 15:50:00,66.17,66.2,66.16,66.17,2855523.0,53.8949,53.9193,53.8868,53.8949,2855523.0
2018-09-13 09:30:00,66.81,66.82,66.75,66.79,904734.0,54.4162,54.4243,54.3673,54.3999,904734.0
2018-09-13 09:40:00,66.79,66.84,66.75,66.81,591557.0,54.3999,54.4406,54.3673,54.4162,591557.0
2018-09-13 09:50:00,66.81,66.84,66.75,66.76,1277929.0,54.4162,54.4406,54.3673,54.3755,1277929.0
2018-09-13 10:00:00,66.77,66.83,66.75,66.8,614063.0,54.3836,54.4325,54.3673,54.408,614063.0
2018-09-13 10:10:00,66.8,66.88,66.72,66.76,1610534.0,54.408,54.4732,54.3429,54.3755,1610534.0
2018-09-13 10:20:00,66.76,66.78,66.68,66.7,1405882.0,54.3755,54.3917,54.3103,54.3266,1405882.0
2018-09-13 10:30:00,66.7,66.72,66.57,66.59,697325.0,54.3266,54.3429,54.2207,54.237,697325.0
2018-09-13 10:40:00,66.59,66.63,66.52,66.59,1302875.0,54.237,54.2696,54.18,54.237,1302875.0
2018-09-13 10:50:00,66.59,66.61,66.52,66.56,486650.0,54.237,54.2533,54.18,54.2126,486650.0
2018-09-13 11:00:00,66.56,66.63,66.51,66.62,671576.0,54.2126,54.2696,54.1718,54.2614,671576.0
2018-09-13 11:10:00,66.62,66.65,66.6,66.62,349063.0,54.2614,54.2859,54.2451,54.2614,349063.0
2018-09-13 11:20:00,66.62,66.63,66.52,66.53,940485.0,54.2614,54.2696,54.18,54.1881,940485.0
2018-09-13 11:30:00,66.53,66.57,66.49,66.57,581815.0,54.1881,54.2207,54.1555,54.2207,581815.0
2018-09-13 11:40:00,66.57,66.61,66.56,66.6,484608.0,54.2207,54.2533,54.2126,54.2451,484608.0
2018-09-13 11:50:00,66.6,66.65,66.6,66.65,302197.0,54.2451,54.2859,54.2451,54.2859,302197.0
2018-09-13 12:00:00,66.65,66.68,66.62,66.65,399166.0,54.2859,54.3103,54.2614,54.2859,399166.0
2018-09-13 12:10:00,66.64,66.65,66.61,66.65,232121.0,54.2777,54.2859,54.2533,54.2859,232121.0
2018-09-13 12:20:00,66.64,66.68,66.64,66.67,284980.0,54.2777,54.3103,54.2777,54.3022,284980.0
2018-09-13 12:30:00,66.66,66.7,66.66,66.7,143974.0,54.294,54.3266,54.294,54.3266,143974.0
2018-09-13 12:40:00,66.7,66.71,66.67,66.69,189519.0,54.3266,54.3347,54.3022,54.3184,189519.0
2018-09-13 12:50:00,66.69,66.7,66.66,66.68,166215.0,54.3184,54.3266,54.294,54.3103,166215.0
2018-09-13 13:00:00,66.67,66.69,66.65,66.65,319798.0,54.3022,54.3184,54.2859,54.2859,319798.0
2018-09-13 13:10:00,66.66,66.66,66.63,66.66,220722.0,54.294,54.294,54.2696,54.294,220722.0
2018-09-13 13:20:00,66.66,66.68,66.65,66.68,177104.0,54.294,54.3103,54.2859,54.3103,177104.0
2018-09-13 13:30:00,66.68,66.71,66.67,66.69,704030.0,54.3103,54.3347,54.3022,54.3184,704030.0
2018-09-13 13:40:00,66.7,66.71,66.68,66.68,371405.0,54.3266,54.3347,54.3103,54.3103,371405.0
2018-09-13 13:50:00,66.68,66.69,66.65,66.65,323496.0,54.3103,54.3184,54.2859,54.2859,323496.0
2018-09-13 14:00:00,66.65,66.7,66.64,66.68,458482.0,54.2859,54.3266,54.2777,54.3103,458482.0
2018-09-13 14:10:00,66.68,66.68,66.62,66.63,453434.0,54.3103,54.3103,54.2614,54.2696,453434.0
2018-09-13 14:20:00,66.63,66.68,66.62,66.67,333126.0,54.2696,54.3103,54.2614,54.3022,333126.0
2018-09-13 14:30:00,66.67,66.69,66.65,66.69,341964.0,54.3022,54.3184,54.2859,54.3184,341964.0
2018-09-13 14:40:00,66.69,66.72,66.68,66.7,201923.0,54.3184,54.3429,54.3103,54.3266,201923.0
2018-09-13 14:50:00,66.7,66.71,66.67,66.7,205703.0,54.3266,54.3347,54.3022,54.3266,205703.0
2018-09-13 15:00:00,66.7,66.7,66.64,66.64,164433.0,54.3266,54.3266,54.2777,54.2777,164433.0
2018-09-13 15:10:00,66.65,66.68,66.64,66.66,676721.0,54.2859,54.3103,54.2777,54.294,676721.0
2018-09-13 15:20:00,66.67,66.69,66.65,66.68,258966.0,54.3022,54.3184,54.2859,54.3103,258966.0
2018-09-13 15:30:00,66.68,66.68,66.64,66.65,403409.0,54.3103,54.3103,54.2777,54.2859,403409.0
2018-09-13 15:40:00,66.66,66.68,66.64,66.67,683444.0,54.294,54.3103,54.2777,54.3022,683444.0
2018-09-13 15:50:00,66.66,66.72,66.66,66.67,3749922.0,54.294,54.3429,54.294,54.3022,3749922.0
2018-09-14 09:30:00,66.86,66.89,66.83,66.89,685238.0,54.4569,54.4813,54.4325,54.4813,685238.0
2018-09-14 09:40:00,66.89,66.94,66.88,66.9,343217.0,54.4813,54.5221,54.4732,54.4895,343217.0
2018-09-14 09:50:00,66.9,66.93,66.89,66.91,433329.0,54.4895,54.5139,54.4813,54.4976,433329.0
2018-09-14 10:00:00,66.91,66.93,66.81,66.81,332791.0,54.4976,54.5139,54.4162,54.4162,332791.0
2018-09-14 10:10:00,66.81,66.85,66.8,66.82,548075.0,54.4162,54.4488,54.408,54.4243,548075.0
2018-09-14 10:20:00,66.82,66.84,66.77,66.78,504033.0,54.4243,54.4406,54.3836,54.3917,504033.0
2018-09-14 10:30:00,66.79,66.86,66.79,66.84,400186.0,54.3999,54.4569,54.3999,54.4406,400186.0
2018-09-14 10:40:00,66.84,66.87,66.82,66.87,516162.0,54.4406,54.4651,54.4243,54.4651,516162.0
2018-09-14 10:50:00,66.87,66.93,66.86,66.91,430227.0,54.4651,54.5139,54.4569,54.4976,430227.0
2018-09-14 11:00:00,66.91,66.93,66.87,66.89,743244.0,54.4976,54.5139,54.4651,54.4813,743244.0
2018-09-14 11:10:00,66.9,66.91,66.84,66.89,621911.0,54.4895,54.4976,54.4406,54.4813,621911.0
2018-09-14 11:20:00,66.89,66.92,66.87,66.91,623336.0,54.4813,54.5058,54.4651,54.4976,623336.0
2018-09-14 11:30:00,66.91,66.94,66.87,66.91,558041.0,54.4976,54.5221,54.4651,54.4976,558041.0
2018-09-14 11:40:00,66.92,66.93,66.89,66.92,355630.0,54.5058,54.5139,54.4813,54.5058,355630.0
2018-09-14 11:50:00,66.92,66.93,66.88,66.89,325597.0,54.5058,54.5139,54.4732,54.4813,325597.0
2018-09-14 12:00:00,66.89,66.9,66.65,66.72,1608075.0,54.4813,54.4895,54.2859,54.3429,1608075.0
2018-09-14 12:10:00,66.73,66.75,66.68,66.69,258686.0,54.351,54.3673,54.3103,54.3184,258686.0
2018-09-14 12:20:00,66.69,66.72,66.6,66.66,659661.0,54.3184,54.3429,54.2451,54.294,659661.0
2018-09-14 12:30:00,66.65,66.67,66.62,66.65,209165.0,54.2859,54.3022,54.2614,54.2859,209165.0
2018-09-14 12:40:00,66.65,66.69,66.64,66.68,154990.0,54.2859,54.3184,54.2777,54.3103,154990.0
2018-09-14 12:50:00,66.67,66.69,66.65,66.66,106361.0,54.3022,54.3184,54.2859,54.294,106361.0
2018-09-14 13:00:00,66.65,66.66,66.6,66.61,281848.0,54.2859,54.294,54.2451,54.2533,281848.0
2018-09-14 13:10:00,66.61,66.67,66.6,66.66,173795.0,54.2533,54.3022,54.2451,54.294,173795.0
2018-09-14 13:20:00,66.66,66.7,66.66,66.69,276101.0,54.294,54.3266,54.294,54.3184,276101.0
2018-09-14 13:30:00,66.7,66.71,66.68,66.71,82987.0,54.3266,54.3347,54.3103,54.3347,82987.0
2018-09-14 13:40:00,66.7,66.72,66.67,66.69,127105.0,54.3266,54.3429,54.3022,54.3184,127105.0
2018-09-14 13:50:00,66.69,66.74,66.69,66.74,70806.0,54.3184,54.3592,54.3184,54.3592,70806.0
2018-09-14 14:00:00,66.74,66.75,66.69,66.71,105546.0,54.3592,54.3673,54.3184,54.3347,105546.0
2018-09-14 14:10:00,66.72,66.72,66.7,66.72,202421.0,54.3429,54.3429,54.3266,54.3429,202421.0
2018-09-14 14:20:00,66.72,66.74,66.7,66.72,202230.0,54.3429,54.3592,54.3266,54.3429,202230.0
2018-09-14 14:30:00,66.72,66.75,66.71,66.74,119346.0,54.3429,54.3673,54.3347,54.3592,119346.0
2018-09-14 14:40:00,66.73,66.76,66.73,66.76,126329.0,54.351,54.3755,54.351,54.3755,126329.0
2018-09-14 14:50:00,66.76,66.78,66.75,66.77,314170.0,54.3755,54.3917,54.3673,54.3836,314170.0
2018-09-14 15:00:00,66.77,66.79,66.76,66.77,247616.0,54.3836,54.3999,54.3755,54.3836,247616.0
2018-09-14 15:10:00,66.77,66.8,66.76,66.79,720451.0,54.3836,54.408,54.3755,54.3999,720451.0
2018-09-14 15:20:00,66.78,66.79,66.74,66.76,293872.0,54.3917,54.3999,54.3592,54.3755,293872.0
2018-09-14 15:30:00,66.76,66.81,66.75,66.8,246066.0,54.3755,54.4162,54.3673,54.408,246066.0
2018-09-14 15:40:00,66.81,66.82,66.79,66.81,316229.0,54.4162,54.4243,54.3999,54.4162,316229.0
2018-09-14 15:50:00,66.82,66.83,66.74,66.75,2368216.0,54.4243,54.4325,54.3592,54.3673,2368216.0
2018-09-17 09:30:00,67.09,67.15,67.07,67.14,396689.0,54.6442,54.6931,54.6279,54.685,396689.0
2018-09-17 09:40:00,67.14,67.15,67.11,67.13,210997.0,54.685,54.6931,54.6605,54.6768,210997.0
2018-09-17 09:50:00,67.13,67.15,67.09,67.15,134904.0,54.6768,54.6931,54.6442,54.6931,134904.0
2018-09-17 10:00:00,67.15,67.18,67.14,67.16,256339.0,54.6931,54.7175,54.685,54.7013,256339.0
2018-09-17 10:10:00,67.16,67.21,67.14,67.16,289166.0,54.7013,54.742,54.685,54.7013,289166.0
2018-09-17 10:20:00,67.16,67.19,67.14,67.14,207693.0,54.7013,54.7257,54.685,54.685,207693.0
2018-09-17 10:30:00,67.15,67.16,67.11,67.14,283420.0,54.6931,54.7013,54.6605,54.685,283420.0
2018-09-17 10:40:00,67.14,67.17,67.08,67.09,240136.0,54.685,54.7094,54.6361,54.6442,240136.0
2018-09-17 10:50:00,67.09,67.1,67.02,67.04,245143.0,54.6442,54.6524,54.5872,54.6035,245143.0
2018-09-17 11:00:00,67.04,67.1,67.04,67.09,236412.0,54.6035,54.6524,54.6035,54.6442,236412.0
2018-09-17 11:10:00,67.09,67.13,67.09,67.11,90914.0,54.6442,54.6768,54.6442,54.6605,90914.0
2018-09-17 11:20:00,67.1,67.1,67.07,67.09,200622.0,54.6524,54.6524,54.6279,54.6442,200622.0
2018-09-17 11:30:00,67.09,67.12,67.07,67.09,232781.0,54.6442,54.6687,54.6279,54.6442,232781.0
2018-09-17 11:40:00,67.1,67.13,67.07,67.09,95886.0,54.6524,54.6768,54.6279,54.6442,95886.0
2018-09-17 11:50:00,67.09,67.11,67.06,67.06,118378.0,54.6442,54.6605,54.6198,54.6198,118378.0
2018-09-17 12:00:00,67.07,67.09,67.05,67.06,103722.0,54.6279,54.6442,54.6117,54.6198,103722.0
2018-09-17 12:10:00,67.06,67.08,67.05,67.08,124457.0,54.6198,54.6361,54.6117,54.6361,124457.0
2018-09-17 12:20:00,67.08,67.1,67.06,67.08,71959.0,54.6361,54.6524,54.6198,54.6361,71959.0
2018-09-17 12:30:00,67.08,67.09,67.04,67.06,139870.0,54.6361,54.6442,54.6035,54.6198,139870.0
2018-09-17 12:40:00,67.06,67.08,67.06,67.08,139386.0,54.6198,54.6361,54.6198,54.6361,139386.0
2018-09-17 12:50:00,67.08,67.09,67.02,67.08,90961.0,54.6361,54.6442,54.5872,54.6361,90961.0
2018-09-17 13:00:00,67.08,67.1,67.05,67.08,261132.0,54.6361,54.6524,54.6117,54.6361,261132.0
2018-09-17 13:10:00,67.07,67.07,67.01,67.04,122580.0,54.6279,54.6279,54.5791,54.6035,122580.0
2018-09-17 13:20:00,67.03,67.04,67.02,67.03,196476.0,54.5954,54.6035,54.5872,54.5954,196476.0
2018-09-17 13:30:00,67.03,67.03,66.98,67.01,181620.0,54.5954,54.5954,54.5546,54.5791,181620.0
2018-09-17 13:40:00,67.0,67.03,66.99,67.01,120059.0,54.5709,54.5954,54.5628,54.5791,120059.0
2018-09-17 13:50:00,67.01,67.05,67.0,67.04,161487.0,54.5791,54.6117,54.5709,54.6035,161487.0
2018-09-17 14:00:00,67.04,67.06,67.03,67.06,106753.0,54.6035,54.6198,54.5954,54.6198,106753.0
2018-09-17 14:10:00,67.06,67.07,67.05,67.07,71503.0,54.6198,54.6279,54.6117,54.6279,71503.0
2018-09-17 14:20:00,67.06,67.08,67.04,67.05,93879.0,54.6198,54.6361,54.6035,54.6117,93879.0
2018-09-17 14:30:00,67.05,67.06,67.04,67.05,58581.0,54.6117,54.6198,54.6035,54.6117,58581.0
2018-09-17 14:40:00,67.05,67.06,67.03,67.04,75286.0,54.6117,54.6198,54.5954,54.6035,75286.0
2018-09-17 14:50:00,67.04,67.05,66.96,66.98,144386.0,54.6035,54.6117,54.5384,54.5546,144386.0
2018-09-17 15:00:00,66.98,67.0,66.95,66.95,338492.0,54.5546,54.5709,54.5302,54.5302,338492.0
2018-09-17 15:10:00,66.95,66.97,66.94,66.95,696136.0,54.5302,54.5465,54.5221,54.5302,696136.0
2018-09-17 15:20:00,66.94,66.95,66.91,66.93,238325.0,54.5221,54.5302,54.4976,54.5139,238325.0
2018-09-17 15:30:00,66.92,66.94,66.9,66.9,532582.0,54.5058,54.5221,54.4895,54.4895,532582.0
2018-09-17 15:40:00,66.9,66.91,66.86,66.9,696178.0,54.4895,54.4976,54.4569,54.4895,696178.0
2018-09-17 15:50:00,66.89,66.89,66.81,66.83,2859314.0,54.4813,54.4813,54.4162,54.4325,2859314.0
2018-09-18 09:30:00,67.31,67.44,67.3,67.43,767865.0,54.8234,54.9293,54.8153,54.9212,767865.0
2018-09-18 09:40:00,67.43,67.5,67.43,67.45,528234.0,54.9212,54.9782,54.9212,54.9375,528234.0
2018-09-18 09:50:00,67.45,67.51,67.43,67.45,518694.0,54.9375,54.9863,54.9212,54.9375,518694.0
2018-09-18 10:00:00,67.46,67.47,67.35,67.37,962390.0,54.9456,54.9537,54.856,54.8723,962390.0
2018-09-18 10:10:00,67.37,67.48,67.35,67.44,639129.0,54.8723,54.9619,54.856,54.9293,639129.0
2018-09-18 10:20:00,67.44,67.46,67.4,67.42,162891.0,54.9293,54.9456,54.8967,54.913,162891.0
2018-09-18 10:30:00,67.42,67.43,67.34,67.4,538285.0,54.913,54.9212,54.8479,54.8967,538285.0
2018-09-18 10:40:00,67.39,67.48,67.38,67.43,392670.0,54.8886,54.9619,54.8804,54.9212,392670.0
2018-09-18 10:50:00,67.44,67.49,67.4,67.48,517487.0,54.9293,54.97,54.8967,54.9619,517487.0
2018-09-18 11:00:00,67.48,67.5,67.43,67.46,872275.0,54.9619,54.9782,54.9212,54.9456,872275.0
2018-09-18 11:10:00,67.45,67.51,67.44,67.5,203109.0,54.9375,54.9863,54.9293,54.9782,203109.0
2018-09-18 11:20:00,67.5,67.51,67.45,67.46,432550.0,54.9782,54.9863,54.9375,54.9456,432550.0
2018-09-18 11:30:00,67.46,67.52,67.44,67.52,501174.0,54.9456,54.9945,54.9293,54.9945,501174.0
2018-09-18 11:40:00,67.52,67.56,67.51,67.55,168657.0,54.9945,55.0271,54.9863,55.0189,168657.0
2018-09-18 11:50:00,67.56,67.57,67.54,67.57,133282.0,55.0271,55.0352,55.0108,55.0352,133282.0
2018-09-18 12:00:00,67.56,67.62,67.56,67.58,650604.0,55.0271,55.0759,55.0271,55.0433,650604.0
2018-09-18 12:10:00,67.57,67.6,67.56,67.57,339728.0,55.0352,55.0596,55.0271,55.0352,339728.0
2018-09-18 12:20:00,67.57,67.58,67.48,67.48,778036.0,55.0352,55.0433,54.9619,54.9619,778036.0
2018-09-18 12:30:00,67.48,67.54,67.48,67.51,147223.0,54.9619,55.0108,54.9619,54.9863,147223.0
2018-09-18 12:40:00,67.51,67.51,67.44,67.44,142694.0,54.9863,54.9863,54.9293,54.9293,142694.0
2018-09-18 12:50:00,67.45,67.48,67.45,67.46,114531.0,54.9375,54.9619,54.9375,54.9456,114531.0
2018-09-18 13:00:00,67.46,67.5,67.46,67.49,121050.0,54.9456,54.9782,54.9456,54.97,121050.0
2018-09-18 13:10:00,67.49,67.53,67.49,67.5,108829.0,54.97,55.0026,54.97,54.9782,108829.0
2018-09-18 13:20:00,67.51,67.52,67.45,67.45,89991.0,54.9863,54.9945,54.9375,54.9375,89991.0
2018-09-18 13:30:00,67.45,67.48,67.41,67.48,492968.0,54.9375,54.9619,54.9049,54.9619,492968.0
2018-09-18 13:40:00,67.47,67.5,67.47,67.5,274879.0,54.9537,54.9782,54.9537,54.9782,274879.0
2018-09-18 13:50:00,67.51,67.52,67.49,67.52,171177.0,54.9863,54.9945,54.97,54.9945,171177.0
2018-09-18 14:00:00,67.52,67.54,67.5,67.53,129199.0,54.9945,55.0108,54.9782,55.0026,129199.0
2018-09-18 14:10:00,67.53,67.55,67.53,67.54,107708.0,55.0026,55.0189,55.0026,55.0108,107708.0
2018-09-18 14:20:00,67.55,67.58,67.53,67.58,285508.0,55.0189,55.0433,55.0026,55.0433,285508.0
2018-09-18 14:30:00,67.58,67.62,67.57,67.59,501247.0,55.0433,55.0759,55.0352,55.0515,501247.0
2018-09-18 14:40:00,67.6,67.6,67.56,67.56,98548.0,55.0596,55.0596,55.0271,55.0271,98548.0
2018-09-18 14:50:00,67.56,67.58,67.55,67.56,113730.0,55.0271,55.0433,55.0189,55.0271,113730.0
2018-09-18 15:00:00,67.56,67.56,67.53,67.53,164700.0,55.0271,55.0271,55.0026,55.0026,164700.0
2018-09-18 15:10:00,67.54,67.56,67.52,67.53,204468.0,55.0108,55.0271,54.9945,55.0026,204468.0
2018-09-18 15:20:00,67.53,67.56,67.53,67.53,254041.0,55.0026,55.0271,55.0026,55.0026,254041.0
2018-09-18 15:30:00,67.53,67.54,67.5,67.53,373004.0,55.0026,55.0108,54.9782,55.0026,373004.0
2018-09-18 15:40:00,67.53,67.56,67.52,67.55,889067.0,55.0026,55.0271,54.9945,55.0189,889067.0
2018-09-18 15:50:00,67.55,67.57,67.52,67.53,3481121.0,55.0189,55.0352,54.9945,55.0026,3481121.0
2018-09-19 09:30:00,67.59,67.65,67.59,67.63,559235.0,55.0515,55.1004,55.0515,55.0841,559235.0
2018-09-19 09:40:00,67.63,67.66,67.6,67.63,303505.0,55.0841,55.1085,55.0596,55.0841,303505.0
2018-09-19 09:50:00,67.63,67.67,67.61,67.65,492981.0,55.0841,55.1166,55.0678,55.1004,492981.0
2018-09-19 10:00:00,67.65,67.72,67.65,67.69,618309.0,55.1004,55.1574,55.1004,55.1329,618309.0
2018-09-19 10:10:00,67.69,67.7,67.62,67.65,369176.0,55.1329,55.1411,55.0759,55.1004,369176.0
2018-09-19 10:20:00,67.64,67.69,67.6,67.65,921029.0,55.0922,55.1329,55.0596,55.1004,921029.0
2018-09-19 10:30:00,67.65,67.74,67.64,67.73,256608.0,55.1004,55.1737,55.0922,55.1655,256608.0
2018-09-19 10:40:00,67.73,67.77,67.72,67.77,459728.0,55.1655,55.1981,55.1574,55.1981,459728.0
2018-09-19 10:50:00,67.77,67.77,67.71,67.73,172699.0,55.1981,55.1981,55.1492,55.1655,172699.0
2018-09-19 11:00:00,67.73,67.83,67.72,67.81,590183.0,55.1655,55.247,55.1574,55.2307,590183.0
2018-09-19 11:10:00,67.81,67.82,67.77,67.78,227456.0,55.2307,55.2388,55.1981,55.2062,227456.0
2018-09-19 11:20:00,67.78,67.78,67.73,67.76,241212.0,55.2062,55.2062,55.1655,55.1899,241212.0
2018-09-19 11:30:00,67.77,67.82,67.73,67.82,232798.0,55.1981,55.2388,55.1655,55.2388,232798.0
2018-09-19 11:40:00,67.82,67.82,67.77,67.8,145907.0,55.2388,55.2388,55.1981,55.2225,145907.0
2018-09-19 11:50:00,67.8,67.84,67.78,67.83,94021.0,55.2225,55.2551,55.2062,55.247,94021.0
2018-09-19 12:00:00,67.82,67.86,67.82,67.83,191209.0,55.2388,55.2714,55.2388,55.247,191209.0
2018-09-19 12:10:00,67.82,67.83,67.8,67.82,104054.0,55.2388,55.247,55.2225,55.2388,104054.0
2018-09-19 12:20:00,67.82,67.83,67.8,67.82,241049.0,55.2388,55.247,55.2225,55.2388,241049.0
2018-09-19 12:30:00,67.83,67.85,67.8,67.82,322640.0,55.247,55.2633,55.2225,55.2388,322640.0
2018-09-19 12:40:00,67.82,67.83,67.81,67.82,162240.0,55.2388,55.247,55.2307,55.2388,162240.0
2018-09-19 12:50:00,67.83,67.84,67.81,67.84,97094.0,55.247,55.2551,55.2307,55.2551,97094.0
2018-09-19 13:00:00,67.83,67.85,67.78,67.8,173967.0,55.247,55.2633,55.2062,55.2225,173967.0
2018-09-19 13:10:00,67.8,67.82,67.77,67.78,71843.0,55.2225,55.2388,55.1981,55.2062,71843.0
2018-09-19 13:20:00,67.78,67.78,67.72,67.72,174844.0,55.2062,55.2062,55.1574,55.1574,174844.0
2018-09-19 13:30:00,67.72,67.76,67.72,67.76,140452.0,55.1574,55.1899,55.1574,55.1899,140452.0
2018-09-19 13:40:00,67.76,67.77,67.73,67.77,111787.0,55.1899,55.1981,55.1655,55.1981,111787.0
2018-09-19 13:50:00,67.77,67.78,67.76,67.77,119239.0,55.1981,55.2062,55.1899,55.1981,119239.0
2018-09-19 14:00:00,67.76,67.78,67.75,67.76,149082.0,55.1899,55.2062,55.1818,55.1899,149082.0
2018-09-19 14:10:00,67.76,67.79,67.75,67.78,147558.0,55.1899,55.2144,55.1818,55.2062,147558.0
2018-09-19 14:20:00,67.78,67.79,67.76,67.77,206965.0,55.2062,55.2144,55.1899,55.1981,206965.0
2018-09-19 14:30:00,67.77,67.79,67.76,67.78,134454.0,55.1981,55.2144,55.1899,55.2062,134454.0
2018-09-19 14:40:00,67.78,67.8,67.77,67.79,103854.0,55.2062,55.2225,55.1981,55.2144,103854.0
2018-09-19 14:50:00,67.8,67.81,67.78,67.79,242985.0,55.2225,55.2307,55.2062,55.2144,242985.0
2018-09-19 15:00:00,67.79,67.81,67.79,67.8,246166.0,55.2144,55.2307,55.2144,55.2225,246166.0
2018-09-19 15:10:00,67.8,67.8,67.78,67.79,166846.0,55.2225,55.2225,55.2062,55.2144,166846.0
2018-09-19 15:20:00,67.79,67.83,67.79,67.81,224875.0,55.2144,55.247,55.2144,55.2307,224875.0
2018-09-19 15:30:00,67.81,67.83,67.8,67.81,231398.0,55.2307,55.247,55.2225,55.2307,231398.0
2018-09-19 15:40:00,67.81,67.82,67.79,67.82,526681.0,55.2307,55.2388,55.2144,55.2388,526681.0
2018-09-19 15:50:00,67.82,67.83,67.75,67.77,2992957.0,55.2388,55.247,55.1818,55.1981,2992957.0
2018-09-20 09:30:00,68.47,68.51,68.36,68.41,1905308.0,55.7682,55.8008,55.6786,55.7194,1905308.0
2018-09-20 09:40:00,68.41,68.43,68.34,68.35,625433.0,55.7194,55.7357,55.6624,55.6705,625433.0
2018-09-20 09:50:00,68.36,68.37,68.29,68.36,686677.0,55.6786,55.6868,55.6216,55.6786,686677.0
2018-09-20 10:00:00,68.36,68.44,68.35,68.4,705077.0,55.6786,55.7438,55.6705,55.7112,705077.0
2018-09-20 10:10:00,68.4,68.43,68.37,68.41,444818.0,55.7112,55.7357,55.6868,55.7194,444818.0
2018-09-20 10:20:00,68.41,68.42,68.31,68.31,817613.0,55.7194,55.7275,55.6379,55.6379,817613.0
2018-09-20 10:30:00,68.31,68.39,68.31,68.39,974305.0,55.6379,55.7031,55.6379,55.7031,974305.0
2018-09-20 10:40:00,68.39,68.42,68.37,68.39,231556.0,55.7031,55.7275,55.6868,55.7031,231556.0
2018-09-20 10:50:00,68.39,68.4,68.32,68.34,397950.0,55.7031,55.7112,55.6461,55.6624,397950.0
2018-09-20 11:00:00,68.34,68.42,68.34,68.41,470433.0,55.6624,55.7275,55.6624,55.7194,470433.0
2018-09-20 11:10:00,68.41,68.41,68.33,68.37,360451.0,55.7194,55.7194,55.6542,55.6868,360451.0
2018-09-20 11:20:00,68.37,68.39,68.31,68.36,952848.0,55.6868,55.7031,55.6379,55.6786,952848.0
2018-09-20 11:30:00,68.37,68.41,68.33,68.34,335561.0,55.6868,55.7194,55.6542,55.6624,335561.0
2018-09-20 11:40:00,68.34,68.4,68.34,68.39,656506.0,55.6624,55.7112,55.6624,55.7031,656506.0
2018-09-20 11:50:00,68.4,68.41,68.37,68.4,139155.0,55.7112,55.7194,55.6868,55.7112,139155.0
2018-09-20 12:00:00,68.41,68.41,68.37,68.38,204149.0,55.7194,55.7194,55.6868,55.6949,204149.0
2018-09-20 12:10:00,68.38,68.41,68.36,68.41,123010.0,55.6949,55.7194,55.6786,55.7194,123010.0
2018-09-20 12:20:00,68.41,68.45,68.41,68.45,125505.0,55.7194,55.7519,55.7194,55.7519,125505.0
2018-09-20 12:30:00,68.45,68.48,68.43,68.48,198140.0,55.7519,55.7764,55.7357,55.7764,198140.0
2018-09-20 12:40:00,68.48,68.49,68.46,68.47,117214.0,55.7764,55.7845,55.7601,55.7682,117214.0
2018-09-20 12:50:00,68.47,68.5,68.46,68.5,154390.0,55.7682,55.7927,55.7601,55.7927,154390.0
2018-09-20 13:00:00,68.5,68.56,68.49,68.53,648111.0,55.7927,55.8415,55.7845,55.8171,648111.0
2018-09-20 13:10:00,68.52,68.55,68.51,68.53,304621.0,55.809,55.8334,55.8008,55.8171,304621.0
2018-09-20 13:20:00,68.53,68.55,68.5,68.5,268716.0,55.8171,55.8334,55.7927,55.7927,268716.0
2018-09-20 13:30:00,68.5,68.53,68.5,68.52,124081.0,55.7927,55.8171,55.7927,55.809,124081.0
2018-09-20 13:40:00,68.52,68.53,68.5,68.52,717206.0,55.809,55.8171,55.7927,55.809,717206.0
2018-09-20 13:50:00,68.51,68.54,68.5,68.53,247015.0,55.8008,55.8253,55.7927,55.8171,247015.0
2018-09-20 14:00:00,68.53,68.54,68.52,68.53,151895.0,55.8171,55.8253,55.809,55.8171,151895.0
2018-09-20 14:10:00,68.52,68.55,68.52,68.54,131042.0,55.809,55.8334,55.809,55.8253,131042.0
2018-09-20 14:20:00,68.55,68.58,68.54,68.57,179788.0,55.8334,55.8578,55.8253,55.8497,179788.0
2018-09-20 14:30:00,68.57,68.6,68.56,68.59,515352.0,55.8497,55.8741,55.8415,55.866,515352.0
2018-09-20 14:40:00,68.59,68.62,68.58,68.62,382648.0,55.866,55.8904,55.8578,55.8904,382648.0
2018-09-20 14:50:00,68.62,68.63,68.6,68.61,375571.0,55.8904,55.8986,55.8741,55.8823,375571.0
2018-09-20 15:00:00,68.61,68.63,68.6,68.6,315745.0,55.8823,55.8986,55.8741,55.8741,315745.0
2018-09-20 15:10:00,68.61,68.67,68.6,68.65,211857.0,55.8823,55.9311,55.8741,55.9148,211857.0
2018-09-20 15:20:00,68.65,68.66,68.63,68.66,240940.0,55.9148,55.923,55.8986,55.923,240940.0
2018-09-20 15:30:00,68.66,68.68,68.64,68.65,437126.0,55.923,55.9393,55.9067,55.9148,437126.0
2018-09-20 15:40:00,68.64,68.65,68.61,68.62,959000.0,55.9067,55.9148,55.8823,55.8904,959000.0
2018-09-20 15:50:00,68.61,68.62,68.57,68.6,3031363.0,55.8823,55.8904,55.8497,55.8741,3031363.0
2018-09-21 09:30:00,68.58,68.59,68.52,68.55,989970.0,55.8578,55.866,55.809,55.8334,989970.0
2018-09-21 09:40:00,68.55,68.61,68.53,68.6,337296.0,55.8334,55.8823,55.8171,55.8741,337296.0
2018-09-21 09:50:00,68.6,68.64,68.58,68.59,236424.0,55.8741,55.9067,55.8578,55.866,236424.0
2018-09-21 10:00:00,68.59,68.64,68.58,68.64,266147.0,55.866,55.9067,55.8578,55.9067,266147.0
2018-09-21 10:10:00,68.64,68.66,68.6,68.62,172487.0,55.9067,55.923,55.8741,55.8904,172487.0
2018-09-21 10:20:00,68.61,68.65,68.59,68.62,371993.0,55.8823,55.9148,55.866,55.8904,371993.0
2018-09-21 10:30:00,68.61,68.67,68.6,68.65,200143.0,55.8823,55.9311,55.8741,55.9148,200143.0
2018-09-21 10:40:00,68.66,68.67,68.62,68.65,228333.0,55.923,55.9311,55.8904,55.9148,228333.0
2018-09-21 10:50:00,68.64,68.67,68.62,68.66,245348.0,55.9067,55.9311,55.8904,55.923,245348.0
2018-09-21 11:00:00,68.66,68.68,68.62,68.65,463575.0,55.923,55.9393,55.8904,55.9148,463575.0
2018-09-21 11:10:00,68.65,68.68,68.64,68.66,333532.0,55.9148,55.9393,55.9067,55.923,333532.0
2018-09-21 11:20:00,68.66,68.67,68.62,68.66,1072732.0,55.923,55.9311,55.8904,55.923,1072732.0
2018-09-21 11:30:00,68.66,68.7,68.63,68.66,805396.0,55.923,55.9556,55.8986,55.923,805396.0
2018-09-21 11:40:00,68.66,68.73,68.66,68.73,299487.0,55.923,55.98,55.923,55.98,299487.0
2018-09-21 11:50:00,68.72,68.73,68.69,68.71,299918.0,55.9719,55.98,55.9474,55.9637,299918.0
2018-09-21 12:00:00,68.71,68.72,68.69,68.72,232824.0,55.9637,55.9719,55.9474,55.9719,232824.0
2018-09-21 12:10:00,68.72,68.74,68.69,68.7,306457.0,55.9719,55.9882,55.9474,55.9556,306457.0
2018-09-21 12:20:00,68.7,68.74,68.68,68.69,500539.0,55.9556,55.9882,55.9393,55.9474,500539.0
2018-09-21 12:30:00,68.69,68.7,68.65,68.66,288961.0,55.9474,55.9556,55.9148,55.923,288961.0
2018-09-21 12:40:00,68.66,68.67,68.64,68.67,271897.0,55.923,55.9311,55.9067,55.9311,271897.0
2018-09-21 12:50:00,68.66,68.68,68.65,68.68,137876.0,55.923,55.9393,55.9148,55.9393,137876.0
2018-09-21 13:00:00,68.68,68.69,68.65,68.66,139983.0,55.9393,55.9474,55.9148,55.923,139983.0
2018-09-21 13:10:00,68.66,68.67,68.64,68.67,522332.0,55.923,55.9311,55.9067,55.9311,522332.0
2018-09-21 13:20:00,68.67,68.68,68.65,68.66,215845.0,55.9311,55.9393,55.9148,55.923,215845.0
2018-09-21 13:30:00,68.66,68.66,68.64,68.65,169473.0,55.923,55.923,55.9067,55.9148,169473.0
2018-09-21 13:40:00,68.65,68.66,68.63,68.64,326572.0,55.9148,55.923,55.8986,55.9067,326572.0
2018-09-21 13:50:00,68.64,68.67,68.62,68.67,205985.0,55.9067,55.9311,55.8904,55.9311,205985.0
2018-09-21 14:00:00,68.67,68.68,68.63,68.64,116681.0,55.9311,55.9393,55.8986,55.9067,116681.0
2018-09-21 14:10:00,68.65,68.65,68.62,68.64,182633.0,55.9148,55.9148,55.8904,55.9067,182633.0
2018-09-21 14:20:00,68.64,68.67,68.64,68.67,80378.0,55.9067,55.9311,55.9067,55.9311,80378.0
2018-09-21 14:30:00,68.66,68.67,68.64,68.65,342466.0,55.923,55.9311,55.9067,55.9148,342466.0
2018-09-21 14:40:00,68.65,68.66,68.63,68.64,184422.0,55.9148,55.923,55.8986,55.9067,184422.0
2018-09-21 14:50:00,68.64,68.65,68.62,68.63,293079.0,55.9067,55.9148,55.8904,55.8986,293079.0
2018-09-21 15:00:00,68.64,68.66,68.62,68.63,266240.0,55.9067,55.923,55.8904,55.8986,266240.0
2018-09-21 15:10:00,68.64,68.66,68.63,68.64,501032.0,55.9067,55.923,55.8986,55.9067,501032.0
2018-09-21 15:20:00,68.64,68.68,68.64,68.66,236716.0,55.9067,55.9393,55.9067,55.923,236716.0
2018-09-21 15:30:00,68.66,68.67,68.62,68.63,1111027.0,55.923,55.9311,55.8904,55.8986,1111027.0
2018-09-21 15:40:00,68.64,68.64,68.62,68.64,1013893.0,55.9067,55.9067,55.8904,55.9067,1013893.0
2018-09-21 15:50:00,68.64,68.67,68.62,68.64,2901816.0,55.9067,55.9311,55.8904,55.9067,2901816.0
2018-09-24 09:30:00,68.64,68.66,68.57,68.62,549009.0,55.9067,55.923,55.8497,55.8904,549009.0
2018-09-24 09:40:00,68.62,68.65,68.56,68.56,239035.0,55.8904,55.9148,55.8415,55.8415,239035.0
2018-09-24 09:50:00,68.56,68.6,68.55,68.57,253094.0,55.8415,55.8741,55.8334,55.8497,253094.0
2018-09-24 10:00:00,68.58,68.59,68.52,68.54,261339.0,55.8578,55.866,55.809,55.8253,261339.0
2018-09-24 10:10:00,68.54,68.54,68.46,68.46,291926.0,55.8253,55.8253,55.7601,55.7601,291926.0
2018-09-24 10:20:00,68.47,68.49,68.42,68.45,280181.0,55.7682,55.7845,55.7275,55.7519,280181.0
2018-09-24 10:30:00,68.45,68.5,68.4,68.43,1007247.0,55.7519,55.7927,55.7112,55.7357,1007247.0
2018-09-24 10:40:00,68.43,68.46,68.39,68.4,387579.0,55.7357,55.7601,55.7031,55.7112,387579.0
2018-09-24 10:50:00,68.41,68.5,68.41,68.49,401722.0,55.7194,55.7927,55.7194,55.7845,401722.0
2018-09-24 11:00:00,68.5,68.51,68.42,68.42,427506.0,55.7927,55.8008,55.7275,55.7275,427506.0
2018-09-24 11:10:00,68.41,68.42,68.38,68.42,404651.0,55.7194,55.7275,55.6949,55.7275,404651.0
2018-09-24 11:20:00,68.42,68.48,68.42,68.45,484350.0,55.7275,55.7764,55.7275,55.7519,484350.0
2018-09-24 11:30:00,68.45,68.46,68.35,68.41,442562.0,55.7519,55.7601,55.6705,55.7194,442562.0
2018-09-24 11:40:00,68.41,68.41,68.36,68.39,328487.0,55.7194,55.7194,55.6786,55.7031,328487.0
2018-09-24 11:50:00,68.38,68.4,68.37,68.39,431226.0,55.6949,55.7112,55.6868,55.7031,431226.0
2018-09-24 12:00:00,68.39,68.42,68.37,68.38,516643.0,55.7031,55.7275,55.6868,55.6949,516643.0
2018-09-24 12:10:00,68.39,68.39,68.37,68.38,163094.0,55.7031,55.7031,55.6868,55.6949,163094.0
2018-09-24 12:20:00,68.38,68.4,68.37,68.4,447651.0,55.6949,55.7112,55.6868,55.7112,447651.0
2018-09-24 12:30:00,68.4,68.41,68.38,68.4,103453.0,55.7112,55.7194,55.6949,55.7112,103453.0
2018-09-24 12:40:00,68.39,68.42,68.38,68.4,189261.0,55.7031,55.7275,55.6949,55.7112,189261.0
2018-09-24 12:50:00,68.4,68.41,68.36,68.39,169600.0,55.7112,55.7194,55.6786,55.7031,169600.0
2018-09-24 13:00:00,68.38,68.39,68.36,68.37,162575.0,55.6949,55.7031,55.6786,55.6868,162575.0
2018-09-24 13:10:00,68.37,68.37,68.32,68.33,105740.0,55.6868,55.6868,55.6461,55.6542,105740.0
2018-09-24 13:20:00,68.33,68.37,68.32,68.33,110141.0,55.6542,55.6868,55.6461,55.6542,110141.0
2018-09-24 13:30:00,68.33,68.36,68.32,68.34,142997.0,55.6542,55.6786,55.6461,55.6624,142997.0
2018-09-24 13:40:00,68.34,68.38,68.34,68.36,126791.0,55.6624,55.6949,55.6624,55.6786,126791.0
2018-09-24 13:50:00,68.37,68.39,68.35,68.39,277415.0,55.6868,55.7031,55.6705,55.7031,277415.0
2018-09-24 14:00:00,68.39,68.4,68.37,68.38,208161.0,55.7031,55.7112,55.6868,55.6949,208161.0
2018-09-24 14:10:00,68.39,68.39,68.35,68.36,550355.0,55.7031,55.7031,55.6705,55.6786,550355.0
2018-09-24 14:20:00,68.36,68.37,68.34,68.34,195438.0,55.6786,55.6868,55.6624,55.6624,195438.0
2018-09-24 14:30:00,68.34,68.36,68.33,68.36,163389.0,55.6624,55.6786,55.6542,55.6786,163389.0
2018-09-24 14:40:00,68.36,68.36,68.34,68.36,100295.0,55.6786,55.6786,55.6624,55.6786,100295.0
2018-09-24 14:50:00,68.36,68.37,68.34,68.35,120245.0,55.6786,55.6868,55.6624,55.6705,120245.0
2018-09-24 15:00:00,68.35,68.4,68.34,68.37,128752.0,55.6705,55.7112,55.6624,55.6868,128752.0
2018-09-24 15:10:00,68.38,68.39,68.36,68.38,170089.0,55.6949,55.7031,55.6786,55.6949,170089.0
2018-09-24 15:20:00,68.37,68.38,68.36,68.37,209272.0,55.6868,55.6949,55.6786,55.6868,209272.0
2018-09-24 15:30:00,68.36,68.37,68.34,68.36,337436.0,55.6786,55.6868,55.6624,55.6786,337436.0
2018-09-24 15:40:00,68.36,68.37,68.35,68.36,494283.0,55.6786,55.6868,55.6705,55.6786,494283.0
2018-09-24 15:50:00,68.36,68.37,68.32,68.33,2166750.0,55.6786,55.6868,55.6461,55.6542,2166750.0
2018-09-25 09:30:00,68.85,68.87,68.82,68.84,467934.0,56.0777,56.094,56.0533,56.0696,467934.0
2018-09-25 09:40:00,68.84,68.89,68.84,68.86,387710.0,56.0696,56.1103,56.0696,56.0859,387710.0
2018-09-25 09:50:00,68.86,68.88,68.83,68.84,161391.0,56.0859,56.1022,56.0615,56.0696,161391.0
2018-09-25 10:00:00,68.84,68.88,68.82,68.84,330072.0,56.0696,56.1022,56.0533,56.0696,330072.0
2018-09-25 10:10:00,68.84,68.89,68.81,68.86,318175.0,56.0696,56.1103,56.0452,56.0859,318175.0
2018-09-25 10:20:00,68.87,68.87,68.77,68.79,1294572.0,56.094,56.094,56.0126,56.0289,1294572.0
2018-09-25 10:30:00,68.8,68.84,68.78,68.83,282079.0,56.037,56.0696,56.0207,56.0615,282079.0
2018-09-25 10:40:00,68.83,68.86,68.79,68.82,2562059.0,56.0615,56.0859,56.0289,56.0533,2562059.0
2018-09-25 10:50:00,68.83,68.84,68.76,68.77,385910.0,56.0615,56.0696,56.0044,56.0126,385910.0
2018-09-25 11:00:00,68.76,68.79,68.71,68.79,325495.0,56.0044,56.0289,55.9637,56.0289,325495.0
2018-09-25 11:10:00,68.79,68.8,68.76,68.77,311381.0,56.0289,56.037,56.0044,56.0126,311381.0
2018-09-25 11:20:00,68.78,68.8,68.75,68.8,271985.0,56.0207,56.037,55.9963,56.037,271985.0
2018-09-25 11:30:00,68.8,68.82,68.77,68.8,166965.0,56.037,56.0533,56.0126,56.037,166965.0
2018-09-25 11:40:00,68.79,68.79,68.76,68.77,63266.0,56.0289,56.0289,56.0044,56.0126,63266.0
2018-09-25 11:50:00,68.77,68.79,68.75,68.78,42183.0,56.0126,56.0289,55.9963,56.0207,42183.0
2018-09-25 12:00:00,68.78,68.8,68.77,68.79,131102.0,56.0207,56.037,56.0126,56.0289,131102.0
2018-09-25 12:10:00,68.79,68.8,68.77,68.78,166065.0,56.0289,56.037,56.0126,56.0207,166065.0
2018-09-25 12:20:00,68.78,68.81,68.77,68.79,290223.0,56.0207,56.0452,56.0126,56.0289,290223.0
2018-09-25 12:30:00,68.79,68.8,68.76,68.76,155107.0,56.0289,56.037,56.0044,56.0044,155107.0
2018-09-25 12:40:00,68.76,68.77,68.74,68.76,475999.0,56.0044,56.0126,55.9882,56.0044,475999.0
2018-09-25 12:50:00,68.76,68.76,68.74,68.75,259383.0,56.0044,56.0044,55.9882,55.9963,259383.0
2018-09-25 13:00:00,68.75,68.75,68.73,68.73,217848.0,55.9963,55.9963,55.98,55.98,217848.0
2018-09-25 13:10:00,68.73,68.74,68.71,68.72,164081.0,55.98,55.9882,55.9637,55.9719,164081.0
2018-09-25 13:20:00,68.73,68.74,68.72,68.73,71085.0,55.98,55.9882,55.9719,55.98,71085.0
2018-09-25 13:30:00,68.72,68.73,68.7,68.71,136980.0,55.9719,55.98,55.9556,55.9637,136980.0
2018-09-25 13:40:00,68.71,68.71,68.64,68.66,274449.0,55.9637,55.9637,55.9067,55.923,274449.0
2018-09-25 13:50:00,68.66,68.67,68.64,68.65,103886.0,55.923,55.9311,55.9067,55.9148,103886.0
2018-09-25 14:00:00,68.65,68.66,68.63,68.65,248786.0,55.9148,55.923,55.8986,55.9148,248786.0
2018-09-25 14:10:00,68.65,68.68,68.65,68.67,54215.0,55.9148,55.9393,55.9148,55.9311,54215.0
2018-09-25 14:20:00,68.68,68.7,68.67,68.69,463356.0,55.9393,55.9556,55.9311,55.9474,463356.0
2018-09-25 14:30:00,68.69,68.71,68.68,68.7,275043.0,55.9474,55.9637,55.9393,55.9556,275043.0
2018-09-25 14:40:00,68.69,68.7,68.65,68.66,141689.0,55.9474,55.9556,55.9148,55.923,141689.0
2018-09-25 14:50:00,68.66,68.68,68.64,68.67,576465.0,55.923,55.9393,55.9067,55.9311,576465.0
2018-09-25 15:00:00,68.67,68.69,68.66,68.68,224087.0,55.9311,55.9474,55.923,55.9393,224087.0
2018-09-25 15:10:00,68.68,68.69,68.66,68.68,195951.0,55.9393,55.9474,55.923,55.9393,195951.0
2018-09-25 15:20:00,68.68,68.7,68.67,68.68,309801.0,55.9393,55.9556,55.9311,55.9393,309801.0
2018-09-25 15:30:00,68.69,68.72,68.68,68.69,293734.0,55.9474,55.9719,55.9393,55.9474,293734.0
2018-09-25 15:40:00,68.69,68.7,68.67,68.68,561110.0,55.9474,55.9556,55.9311,55.9393,561110.0
2018-09-25 15:50:00,68.68,68.68,68.64,68.67,2713282.0,55.9393,55.9393,55.9067,55.9311,2713282.0
2018-09-26 09:30:00,68.63,68.68,68.62,68.67,356136.0,55.8986,55.9393,55.8904,55.9311,356136.0
2018-09-26 09:40:00,68.67,68.75,68.66,68.75,373199.0,55.9311,55.9963,55.923,55.9963,373199.0
2018-09-26 09:50:00,68.75,68.75,68.71,68.73,262470.0,55.9963,55.9963,55.9637,55.98,262470.0
2018-09-26 10:00:00,68.74,68.76,68.7,68.7,160110.0,55.9882,56.0044,55.9556,55.9556,160110.0
2018-09-26 10:10:00,68.69,68.74,68.67,68.73,460989.0,55.9474,55.9882,55.9311,55.98,460989.0
2018-09-26 10:20:00,68.73,68.78,68.72,68.78,244533.0,55.98,56.0207,55.9719,56.0207,244533.0
2018-09-26 10:30:00,68.77,68.82,68.76,68.81,268517.0,56.0126,56.0533,56.0044,56.0452,268517.0
2018-09-26 10:40:00,68.81,68.86,68.8,68.84,134301.0,56.0452,56.0859,56.037,56.0696,134301.0
2018-09-26 10:50:00,68.84,68.88,68.84,68.86,498641.0,56.0696,56.1022,56.0696,56.0859,498641.0
2018-09-26 11:00:00,68.87,68.88,68.85,68.87,274239.0,56.094,56.1022,56.0777,56.094,274239.0
2018-09-26 11:10:00,68.87,68.88,68.85,68.88,100109.0,56.094,56.1022,56.0777,56.1022,100109.0
2018-09-26 11:20:00,68.88,68.94,68.87,68.93,227784.0,56.1022,56.151,56.094,56.1429,227784.0
2018-09-26 11:30:00,68.93,68.96,68.91,68.92,1006059.0,56.1429,56.1673,56.1266,56.1348,1006059.0
2018-09-26 11:40:00,68.92,68.96,68.91,68.94,511476.0,56.1348,56.1673,56.1266,56.151,511476.0
2018-09-26 11:50:00,68.94,68.94,68.9,68.92,390406.0,56.151,56.151,56.1185,56.1348,390406.0
2018-09-26 12:00:00,68.92,68.92,68.87,68.88,142439.0,56.1348,56.1348,56.094,56.1022,142439.0
2018-09-26 12:10:00,68.88,68.89,68.85,68.87,107319.0,56.1022,56.1103,56.0777,56.094,107319.0
2018-09-26 12:20:00,68.88,68.89,68.86,68.89,81734.0,56.1022,56.1103,56.0859,56.1103,81734.0
2018-09-26 12:30:00,68.89,68.91,68.88,68.89,53565.0,56.1103,56.1266,56.1022,56.1103,53565.0
2018-09-26 12:40:00,68.89,68.89,68.87,68.89,90987.0,56.1103,56.1103,56.094,56.1103,90987.0
2018-09-26 12:50:00,68.89,68.93,68.88,68.93,97457.0,56.1103,56.1429,56.1022,56.1429,97457.0
2018-09-26 13:00:00,68.92,68.95,68.92,68.93,96622.0,56.1348,56.1592,56.1348,56.1429,96622.0
2018-09-26 13:10:00,68.94,68.96,68.93,68.95,96258.0,56.151,56.1673,56.1429,56.1592,96258.0
2018-09-26 13:20:00,68.95,68.96,68.91,68.92,225670.0,56.1592,56.1673,56.1266,56.1348,225670.0
2018-09-26 13:30:00,68.92,68.93,68.9,68.91,143629.0,56.1348,56.1429,56.1185,56.1266,143629.0
2018-09-26 13:40:00,68.92,68.93,68.9,68.91,326744.0,56.1348,56.1429,56.1185,56.1266,326744.0
2018-09-26 13:50:00,68.91,68.95,68.9,68.92,189941.0,56.1266,56.1592,56.1185,56.1348,189941.0
2018-09-26 14:00:00,68.93,69.13,68.91,68.98,1185515.0,56.1429,56.3058,56.1266,56.1836,1185515.0
2018-09-26 14:10:00,68.99,69.08,68.98,69.05,486701.0,56.1918,56.2651,56.1836,56.2406,486701.0
2018-09-26 14:20:00,69.05,69.07,68.94,68.97,378312.0,56.2406,56.2569,56.151,56.1755,378312.0
2018-09-26 14:30:00,68.97,69.02,68.88,68.92,1214596.0,56.1755,56.2162,56.1022,56.1348,1214596.0
2018-09-26 14:40:00,68.91,68.91,68.79,68.83,1045201.0,56.1266,56.1266,56.0289,56.0615,1045201.0
2018-09-26 14:50:00,68.83,68.94,68.8,68.92,395278.0,56.0615,56.151,56.037,56.1348,395278.0
2018-09-26 15:00:00,68.92,68.96,68.86,68.95,451434.0,56.1348,56.1673,56.0859,56.1592,451434.0
2018-09-26 15:10:00,68.95,68.98,68.9,68.97,242561.0,56.1592,56.1836,56.1185,56.1755,242561.0
2018-09-26 15:20:00,68.97,69.01,68.91,68.92,298032.0,56.1755,56.2081,56.1266,56.1348,298032.0
2018-09-26 15:30:00,68.92,68.93,68.84,68.87,625719.0,56.1348,56.1429,56.0696,56.094,625719.0
2018-09-26 15:40:00,68.86,68.87,68.72,68.72,825768.0,56.0859,56.094,55.9719,55.9719,825768.0
2018-09-26 15:50:00,68.72,68.76,68.69,68.7,3260849.0,55.9719,56.0044,55.9474,55.9556,3260849.0
2018-09-27 09:30:00,68.56,68.59,68.53,68.59,617759.0,55.8415,55.866,55.8171,55.866,617759.0
2018-09-27 09:40:00,68.58,68.61,68.56,68.58,503349.0,55.8578,55.8823,55.8415,55.8578,503349.0
2018-09-27 09:50:00,68.58,68.64,68.57,68.62,539528.0,55.8578,55.9067,55.8497,55.8904,539528.0
2018-09-27 10:00:00,68.62,68.72,68.61,68.71,840904.0,55.8904,55.9719,55.8823,55.9637,840904.0
2018-09-27 10:10:00,68.72,68.73,68.67,68.68,348154.0,55.9719,55.98,55.9311,55.9393,348154.0
2018-09-27 10:20:00,68.69,68.78,68.67,68.78,477008.0,55.9474,56.0207,55.9311,56.0207,477008.0
2018-09-27 10:30:00,68.78,68.82,68.75,68.8,333533.0,56.0207,56.0533,55.9963,56.037,333533.0
2018-09-27 10:40:00,68.8,68.84,68.79,68.83,360472.0,56.037,56.0696,56.0289,56.0615,360472.0
2018-09-27 10:50:00,68.82,68.83,68.75,68.77,311557.0,56.0533,56.0615,55.9963,56.0126,311557.0
2018-09-27 11:00:00,68.77,68.8,68.74,68.75,361546.0,56.0126,56.037,55.9882,55.9963,361546.0
2018-09-27 11:10:00,68.75,68.77,68.71,68.74,950090.0,55.9963,56.0126,55.9637,55.9882,950090.0
2018-09-27 11:20:00,68.74,68.76,68.69,68.73,690324.0,55.9882,56.0044,55.9474,55.98,690324.0
2018-09-27 11:30:00,68.73,68.75,68.7,68.71,338597.0,55.98,55.9963,55.9556,55.9637,338597.0
2018-09-27 11:40:00,68.72,68.76,68.7,68.75,145051.0,55.9719,56.0044,55.9556,55.9963,145051.0
2018-09-27 11:50:00,68.75,68.77,68.73,68.77,214401.0,55.9963,56.0126,55.98,56.0126,214401.0
2018-09-27 12:00:00,68.77,68.81,68.76,68.79,199443.0,56.0126,56.0452,56.0044,56.0289,199443.0
2018-09-27 12:10:00,68.78,68.82,68.77,68.81,110344.0,56.0207,56.0533,56.0126,56.0452,110344.0
2018-09-27 12:20:00,68.81,68.82,68.78,68.81,101309.0,56.0452,56.0533,56.0207,56.0452,101309.0
2018-09-27 12:30:00,68.81,68.84,68.78,68.84,108224.0,56.0452,56.0696,56.0207,56.0696,108224.0
2018-09-27 12:40:00,68.84,68.85,68.82,68.85,175533.0,56.0696,56.0777,56.0533,56.0777,175533.0
2018-09-27 12:50:00,68.85,68.86,68.81,68.83,353613.0,56.0777,56.0859,56.0452,56.0615,353613.0
2018-09-27 13:00:00,68.82,68.82,68.74,68.75,122447.0,56.0533,56.0533,55.9882,55.9963,122447.0
2018-09-27 13:10:00,68.75,68.76,68.73,68.75,96867.0,55.9963,56.0044,55.98,55.9963,96867.0
2018-09-27 13:20:00,68.75,68.75,68.71,68.73,71566.0,55.9963,55.9963,55.9637,55.98,71566.0
2018-09-27 13:30:00,68.73,68.77,68.73,68.76,71801.0,55.98,56.0126,55.98,56.0044,71801.0
2018-09-27 13:40:00,68.76,68.77,68.7,68.73,190687.0,56.0044,56.0126,55.9556,55.98,190687.0
2018-09-27 13:50:00,68.73,68.76,68.73,68.74,123417.0,55.98,56.0044,55.98,55.9882,123417.0
2018-09-27 14:00:00,68.74,68.75,68.67,68.69,290981.0,55.9882,55.9963,55.9311,55.9474,290981.0
2018-09-27 14:10:00,68.68,68.69,68.67,68.68,60240.0,55.9393,55.9474,55.9311,55.9393,60240.0
2018-09-27 14:20:00,68.67,68.7,68.66,68.68,110336.0,55.9311,55.9556,55.923,55.9393,110336.0
2018-09-27 14:30:00,68.68,68.69,68.66,68.67,246514.0,55.9393,55.9474,55.923,55.9311,246514.0
2018-09-27 14:40:00,68.67,68.68,68.65,68.67,144545.0,55.9311,55.9393,55.9148,55.9311,144545.0
2018-09-27 14:50:00,68.67,68.69,68.65,68.65,130839.0,55.9311,55.9474,55.9148,55.9148,130839.0
2018-09-27 15:00:00,68.65,68.69,68.62,68.62,251712.0,55.9148,55.9474,55.8904,55.8904,251712.0
2018-09-27 15:10:00,68.62,68.62,68.54,68.59,362589.0,55.8904,55.8904,55.8253,55.866,362589.0
2018-09-27 15:20:00,68.59,68.6,68.53,68.54,326785.0,55.866,55.8741,55.8171,55.8253,326785.0
2018-09-27 15:30:00,68.54,68.55,68.49,68.5,351168.0,55.8253,55.8334,55.7845,55.7927,351168.0
2018-09-27 15:40:00,68.5,68.53,68.48,68.51,398150.0,55.7927,55.8171,55.7764,55.8008,398150.0
2018-09-27 15:50:00,68.5,68.56,68.49,68.54,2753590.0,55.7927,55.8415,55.7845,55.8253,2753590.0
2018-09-28 09:30:00,67.93,68.01,67.9,68.01,650404.0,55.3284,55.3936,55.304,55.3936,650404.0
2018-09-28 09:40:00,68.01,68.02,67.93,67.97,400978.0,55.3936,55.4017,55.3284,55.361,400978.0
2018-09-28 09:50:00,67.97,68.01,67.94,68.01,904581.0,55.361,55.3936,55.3366,55.3936,904581.0
2018-09-28 10:00:00,68.01,68.06,67.97,67.99,404165.0,55.3936,55.4343,55.361,55.3773,404165.0
2018-09-28 10:10:00,67.99,68.03,67.96,68.03,336538.0,55.3773,55.4099,55.3528,55.4099,336538.0
2018-09-28 10:20:00,68.03,68.08,68.03,68.03,774241.0,55.4099,55.4506,55.4099,55.4099,774241.0
2018-09-28 10:30:00,68.04,68.11,68.0,68.11,723226.0,55.418,55.475,55.3854,55.475,723226.0
2018-09-28 10:40:00,68.11,68.18,68.08,68.15,1430399.0,55.475,55.532,55.4506,55.5076,1430399.0
2018-09-28 10:50:00,68.15,68.24,68.15,68.21,1083062.0,55.5076,55.5809,55.5076,55.5565,1083062.0
2018-09-28 11:00:00,68.21,68.24,68.17,68.19,853614.0,55.5565,55.5809,55.5239,55.5402,853614.0
2018-09-28 11:10:00,68.19,68.27,68.19,68.24,370789.0,55.5402,55.6053,55.5402,55.5809,370789.0
2018-09-28 11:20:00,68.24,68.27,68.19,68.2,480007.0,55.5809,55.6053,55.5402,55.5483,480007.0
2018-09-28 11:30:00,68.2,68.23,68.1,68.1,1308838.0,55.5483,55.5728,55.4669,55.4669,1308838.0
2018-09-28 11:40:00,68.1,68.11,68.07,68.09,447148.0,55.4669,55.475,55.4424,55.4587,447148.0
2018-09-28 11:50:00,68.08,68.11,68.06,68.07,491098.0,55.4506,55.475,55.4343,55.4424,491098.0
2018-09-28 12:00:00,68.06,68.12,68.05,68.08,637720.0,55.4343,55.4832,55.4262,55.4506,637720.0
2018-09-28 12:10:00,68.08,68.13,68.06,68.09,377485.0,55.4506,55.4913,55.4343,55.4587,377485.0
2018-09-28 12:20:00,68.09,68.1,68.05,68.06,506322.0,55.4587,55.4669,55.4262,55.4343,506322.0
2018-09-28 12:30:00,68.07,68.08,68.04,68.05,517803.0,55.4424,55.4506,55.418,55.4262,517803.0
2018-09-28 12:40:00,68.06,68.07,67.96,67.97,272390.0,55.4343,55.4424,55.3528,55.361,272390.0
2018-09-28 12:50:00,67.97,68.01,67.97,68.01,142325.0,55.361,55.3936,55.361,55.3936,142325.0
2018-09-28 13:00:00,68.01,68.01,67.97,67.98,256746.0,55.3936,55.3936,55.361,55.3691,256746.0
2018-09-28 13:10:00,67.98,68.01,67.97,68.01,186924.0,55.3691,55.3936,55.361,55.3936,186924.0
2018-09-28 13:20:00,68.01,68.05,68.0,68.04,141785.0,55.3936,55.4262,55.3854,55.418,141785.0
2018-09-28 13:30:00,68.04,68.06,68.03,68.04,208296.0,55.418,55.4343,55.4099,55.418,208296.0
2018-09-28 13:40:00,68.05,68.05,68.0,68.02,282806.0,55.4262,55.4262,55.3854,55.4017,282806.0
2018-09-28 13:50:00,68.02,68.05,68.0,68.01,218977.0,55.4017,55.4262,55.3854,55.3936,218977.0
2018-09-28 14:00:00,68.01,68.01,67.96,67.98,466175.0,55.3936,55.3936,55.3528,55.3691,466175.0
2018-09-28 14:10:00,67.98,67.99,67.95,67.97,1745042.0,55.3691,55.3773,55.3447,55.361,1745042.0
2018-09-28 14:20:00,67.97,67.99,67.96,67.98,297203.0,55.361,55.3773,55.3528,55.3691,297203.0
2018-09-28 14:30:00,67.98,67.99,67.95,67.97,427830.0,55.3691,55.3773,55.3447,55.361,427830.0
2018-09-28 14:40:00,67.97,67.98,67.93,67.94,310374.0,55.361,55.3691,55.3284,55.3366,310374.0
2018-09-28 14:50:00,67.94,67.96,67.9,67.91,502548.0,55.3366,55.3528,55.304,55.3121,502548.0
2018-09-28 15:00:00,67.9,67.94,67.89,67.91,532189.0,55.304,55.3366,55.2958,55.3121,532189.0
2018-09-28 15:10:00,67.91,67.93,67.89,67.91,623728.0,55.3121,55.3284,55.2958,55.3121,623728.0
2018-09-28 15:20:00,67.9,67.96,67.9,67.91,843477.0,55.304,55.3528,55.304,55.3121,843477.0
2018-09-28 15:30:00,67.91,67.91,67.85,67.89,944153.0,55.3121,55.3121,55.2633,55.2958,944153.0
2018-09-28 15:40:00,67.89,67.93,67.84,67.9,2631727.0,55.2958,55.3284,55.2551,55.304,2631727.0
2018-09-28 15:50:00,67.89,67.99,67.86,67.99,5937171.0,55.2958,55.3773,55.2714,55.3773,5937171.0
2018-10-01 09:30:00,68.21,68.27,68.2,68.2,480744.0,55.5565,55.6053,55.5483,55.5483,480744.0
2018-10-01 09:40:00,68.21,68.27,68.21,68.25,528221.0,55.5565,55.6053,55.5565,55.589,528221.0
2018-10-01 09:50:00,68.24,68.25,68.21,68.24,303812.0,55.5809,55.589,55.5565,55.5809,303812.0
2018-10-01 10:00:00,68.24,68.32,68.24,68.31,972537.0,55.5809,55.6461,55.5809,55.6379,972537.0
2018-10-01 10:10:00,68.31,68.32,68.21,68.25,363250.0,55.6379,55.6461,55.5565,55.589,363250.0
2018-10-01 10:20:00,68.25,68.3,68.25,68.3,231682.0,55.589,55.6298,55.589,55.6298,231682.0
2018-10-01 10:30:00,68.3,68.3,68.16,68.18,437933.0,55.6298,55.6298,55.5157,55.532,437933.0
2018-10-01 10:40:00,68.17,68.18,68.1,68.12,643463.0,55.5239,55.532,55.4669,55.4832,643463.0
2018-10-01 10:50:00,68.12,68.23,68.1,68.21,5858871.0,55.4832,55.5728,55.4669,55.5565,5858871.0
2018-10-01 11:00:00,68.21,68.24,68.18,68.23,707972.0,55.5565,55.5809,55.532,55.5728,707972.0
2018-10-01 11:10:00,68.23,68.26,68.19,68.21,786054.0,55.5728,55.5972,55.5402,55.5565,786054.0
2018-10-01 11:20:00,68.21,68.23,68.17,68.21,739054.0,55.5565,55.5728,55.5239,55.5565,739054.0
2018-10-01 11:30:00,68.22,68.23,68.15,68.23,1012129.0,55.5646,55.5728,55.5076,55.5728,1012129.0
2018-10-01 11:40:00,68.23,68.24,68.21,68.22,413909.0,55.5728,55.5809,55.5565,55.5646,413909.0
2018-10-01 11:50:00,68.22,68.24,68.17,68.18,321256.0,55.5646,55.5809,55.5239,55.532,321256.0
2018-10-01 12:00:00,68.19,68.2,68.16,68.16,148019.0,55.5402,55.5483,55.5157,55.5157,148019.0
2018-10-01 12:10:00,68.16,68.19,68.15,68.19,127783.0,55.5157,55.5402,55.5076,55.5402,127783.0
2018-10-01 12:20:00,68.18,68.19,68.11,68.12,326558.0,55.532,55.5402,55.475,55.4832,326558.0
2018-10-01 12:30:00,68.12,68.13,68.11,68.13,108168.0,55.4832,55.4913,55.475,55.4913,108168.0
2018-10-01 12:40:00,68.12,68.13,68.08,68.09,374380.0,55.4832,55.4913,55.4506,55.4587,374380.0
2018-10-01 12:50:00,68.1,68.11,68.06,68.07,185579.0,55.4669,55.475,55.4343,55.4424,185579.0
2018-10-01 13:00:00,68.07,68.1,68.05,68.09,260714.0,55.4424,55.4669,55.4262,55.4587,260714.0
2018-10-01 13:10:00,68.09,68.13,68.09,68.13,180949.0,55.4587,55.4913,55.4587,55.4913,180949.0
2018-10-01 13:20:00,68.13,68.13,68.1,68.13,177300.0,55.4913,55.4913,55.4669,55.4913,177300.0
2018-10-01 13:30:00,68.13,68.14,68.11,68.14,200799.0,55.4913,55.4995,55.475,55.4995,200799.0
2018-10-01 13:40:00,68.14,68.18,68.12,68.16,336609.0,55.4995,55.532,55.4832,55.5157,336609.0
2018-10-01 13:50:00,68.16,68.17,68.13,68.14,128447.0,55.5157,55.5239,55.4913,55.4995,128447.0
2018-10-01 14:00:00,68.14,68.15,68.09,68.12,408880.0,55.4995,55.5076,55.4587,55.4832,408880.0
2018-10-01 14:10:00,68.12,68.13,68.1,68.12,65771.0,55.4832,55.4913,55.4669,55.4832,65771.0
2018-10-01 14:20:00,68.11,68.14,68.1,68.13,168161.0,55.475,55.4995,55.4669,55.4913,168161.0
2018-10-01 14:30:00,68.13,68.13,68.1,68.12,218449.0,55.4913,55.4913,55.4669,55.4832,218449.0
2018-10-01 14:40:00,68.12,68.15,68.1,68.14,115406.0,55.4832,55.5076,55.4669,55.4995,115406.0
2018-10-01 14:50:00,68.13,68.15,68.12,68.14,129468.0,55.4913,55.5076,55.4832,55.4995,129468.0
2018-10-01 15:00:00,68.15,68.16,68.13,68.14,119464.0,55.5076,55.5157,55.4913,55.4995,119464.0
2018-10-01 15:10:00,68.13,68.14,68.12,68.13,289113.0,55.4913,55.4995,55.4832,55.4913,289113.0
2018-10-01 15:20:00,68.13,68.13,68.08,68.09,846957.0,55.4913,55.4913,55.4506,55.4587,846957.0
2018-10-01 15:30:00,68.09,68.1,68.06,68.08,730729.0,55.4587,55.4669,55.4343,55.4506,730729.0
2018-10-01 15:40:00,68.08,68.12,68.04,68.11,986585.0,55.4506,55.4832,55.418,55.475,986585.0
2018-10-01 15:50:00,68.11,68.15,68.06,68.08,2770503.0,55.475,55.5076,55.4343,55.4506,2770503.0
2018-10-02 09:30:00,67.55,67.55,67.5,67.52,611691.0,55.0189,55.0189,54.9782,54.9945,611691.0
2018-10-02 09:40:00,67.51,67.62,67.51,67.57,1046092.0,54.9863,55.0759,54.9863,55.0352,1046092.0
2018-10-02 09:50:00,67.58,67.59,67.48,67.53,572014.0,55.0433,55.0515,54.9619,55.0026,572014.0
2018-10-02 10:00:00,67.54,67.63,67.53,67.53,1214532.0,55.0108,55.0841,55.0026,55.0026,1214532.0
2018-10-02 10:10:00,67.53,67.63,67.52,67.55,972320.0,55.0026,55.0841,54.9945,55.0189,972320.0
2018-10-02 10:20:00,67.55,67.58,67.51,67.58,165831.0,55.0189,55.0433,54.9863,55.0433,165831.0
2018-10-02 10:30:00,67.58,67.59,67.49,67.5,368399.0,55.0433,55.0515,54.97,54.9782,368399.0
2018-10-02 10:40:00,67.5,67.59,67.47,67.56,391829.0,54.9782,55.0515,54.9537,55.0271,391829.0
2018-10-02 10:50:00,67.56,67.66,67.56,67.64,537607.0,55.0271,55.1085,55.0271,55.0922,537607.0
2018-10-02 11:00:00,67.64,67.73,67.63,67.73,218790.0,55.0922,55.1655,55.0841,55.1655,218790.0
2018-10-02 11:10:00,67.72,67.73,67.67,67.67,86603.0,55.1574,55.1655,55.1166,55.1166,86603.0
2018-10-02 11:20:00,67.67,67.74,67.66,67.72,273975.0,55.1166,55.1737,55.1085,55.1574,273975.0
2018-10-02 11:30:00,67.72,67.74,67.67,67.68,364170.0,55.1574,55.1737,55.1166,55.1248,364170.0
2018-10-02 11:40:00,67.67,67.75,67.67,67.75,198988.0,55.1166,55.1818,55.1166,55.1818,198988.0
2018-10-02 11:50:00,67.75,67.75,67.71,67.72,499571.0,55.1818,55.1818,55.1492,55.1574,499571.0
2018-10-02 12:00:00,67.73,67.78,67.73,67.75,259107.0,55.1655,55.2062,55.1655,55.1818,259107.0
2018-10-02 12:10:00,67.76,67.78,67.69,67.7,359186.0,55.1899,55.2062,55.1329,55.1411,359186.0
2018-10-02 12:20:00,67.7,67.73,67.69,67.71,146982.0,55.1411,55.1655,55.1329,55.1492,146982.0
2018-10-02 12:30:00,67.71,67.75,67.71,67.75,208119.0,55.1492,55.1818,55.1492,55.1818,208119.0
2018-10-02 12:40:00,67.75,67.76,67.69,67.7,170407.0,55.1818,55.1899,55.1329,55.1411,170407.0
2018-10-02 12:50:00,67.7,67.7,67.66,67.67,197205.0,55.1411,55.1411,55.1085,55.1166,197205.0
2018-10-02 13:00:00,67.67,67.68,67.65,67.68,141771.0,55.1166,55.1248,55.1004,55.1248,141771.0
2018-10-02 13:10:00,67.68,67.72,67.66,67.7,126688.0,55.1248,55.1574,55.1085,55.1411,126688.0
2018-10-02 13:20:00,67.7,67.71,67.67,67.69,42942.0,55.1411,55.1492,55.1166,55.1329,42942.0
2018-10-02 13:30:00,67.69,67.71,67.67,67.7,90404.0,55.1329,55.1492,55.1166,55.1411,90404.0
2018-10-02 13:40:00,67.7,67.73,67.7,67.7,246838.0,55.1411,55.1655,55.1411,55.1411,246838.0
2018-10-02 13:50:00,67.7,67.71,67.67,67.69,69832.0,55.1411,55.1492,55.1166,55.1329,69832.0
2018-10-02 14:00:00,67.69,67.71,67.68,67.7,89167.0,55.1329,55.1492,55.1248,55.1411,89167.0
2018-10-02 14:10:00,67.7,67.71,67.68,67.69,101549.0,55.1411,55.1492,55.1248,55.1329,101549.0
2018-10-02 14:20:00,67.7,67.72,67.69,67.72,203462.0,55.1411,55.1574,55.1329,55.1574,203462.0
2018-10-02 14:30:00,67.71,67.72,67.7,67.7,403018.0,55.1492,55.1574,55.1411,55.1411,403018.0
2018-10-02 14:40:00,67.7,67.71,67.68,67.69,228910.0,55.1411,55.1492,55.1248,55.1329,228910.0
2018-10-02 14:50:00,67.69,67.71,67.62,67.64,350557.0,55.1329,55.1492,55.0759,55.0922,350557.0
2018-10-02 15:00:00,67.64,67.64,67.57,67.64,1772317.0,55.0922,55.0922,55.0352,55.0922,1772317.0
2018-10-02 15:10:00,67.64,67.64,67.59,67.59,502264.0,55.0922,55.0922,55.0515,55.0515,502264.0
2018-10-02 15:20:00,67.6,67.64,67.59,67.63,317241.0,55.0596,55.0922,55.0515,55.0841,317241.0
2018-10-02 15:30:00,67.63,67.66,67.62,67.64,491454.0,55.0841,55.1085,55.0759,55.0922,491454.0
2018-10-02 15:40:00,67.64,67.71,67.63,67.7,593987.0,55.0922,55.1492,55.0841,55.1411,593987.0
2018-10-02 15:50:00,67.7,67.73,67.68,67.7,2817122.0,55.1411,55.1655,55.1248,55.1411,2817122.0
2018-10-03 09:30:00,67.84,67.86,67.81,67.81,722357.0,55.2551,55.2714,55.2307,55.2307,722357.0
2018-10-03 09:40:00,67.81,67.84,67.73,67.76,449916.0,55.2307,55.2551,55.1655,55.1899,449916.0
2018-10-03 09:50:00,67.75,67.78,67.73,67.77,170126.0,55.1818,55.2062,55.1655,55.1981,170126.0
2018-10-03 10:00:00,67.77,67.87,67.73,67.87,410407.0,55.1981,55.2795,55.1655,55.2795,410407.0
2018-10-03 10:10:00,67.87,67.87,67.81,67.82,679525.0,55.2795,55.2795,55.2307,55.2388,679525.0
2018-10-03 10:20:00,67.82,67.88,67.81,67.84,790263.0,55.2388,55.2877,55.2307,55.2551,790263.0
2018-10-03 10:30:00,67.84,67.85,67.78,67.78,424761.0,55.2551,55.2633,55.2062,55.2062,424761.0
2018-10-03 10:40:00,67.77,67.82,67.66,67.81,648820.0,55.1981,55.2388,55.1085,55.2307,648820.0
2018-10-03 10:50:00,67.81,67.82,67.75,67.77,176056.0,55.2307,55.2388,55.1818,55.1981,176056.0
2018-10-03 11:00:00,67.76,67.78,67.72,67.75,485624.0,55.1899,55.2062,55.1574,55.1818,485624.0
2018-10-03 11:10:00,67.76,67.78,67.73,67.73,129738.0,55.1899,55.2062,55.1655,55.1655,129738.0
2018-10-03 11:20:00,67.73,67.76,67.72,67.75,257410.0,55.1655,55.1899,55.1574,55.1818,257410.0
2018-10-03 11:30:00,67.76,67.76,67.66,67.69,527688.0,55.1899,55.1899,55.1085,55.1329,527688.0
2018-10-03 11:40:00,67.69,67.72,67.68,67.72,557132.0,55.1329,55.1574,55.1248,55.1574,557132.0
2018-10-03 11:50:00,67.73,67.75,67.72,67.74,224662.0,55.1655,55.1818,55.1574,55.1737,224662.0
2018-10-03 12:00:00,67.74,67.75,67.71,67.72,253956.0,55.1737,55.1818,55.1492,55.1574,253956.0
2018-10-03 12:10:00,67.72,67.75,67.7,67.74,185117.0,55.1574,55.1818,55.1411,55.1737,185117.0
2018-10-03 12:20:00,67.74,67.77,67.74,67.77,205915.0,55.1737,55.1981,55.1737,55.1981,205915.0
2018-10-03 12:30:00,67.77,67.78,67.73,67.73,125725.0,55.1981,55.2062,55.1655,55.1655,125725.0
2018-10-03 12:40:00,67.73,67.76,67.72,67.76,98341.0,55.1655,55.1899,55.1574,55.1899,98341.0
2018-10-03 12:50:00,67.75,67.76,67.73,67.74,181211.0,55.1818,55.1899,55.1655,55.1737,181211.0
2018-10-03 13:00:00,67.74,67.79,67.73,67.78,503492.0,55.1737,55.2144,55.1655,55.2062,503492.0
2018-10-03 13:10:00,67.78,67.8,67.75,67.78,219914.0,55.2062,55.2225,55.1818,55.2062,219914.0
2018-10-03 13:20:00,67.77,67.8,67.75,67.79,220333.0,55.1981,55.2225,55.1818,55.2144,220333.0
2018-10-03 13:30:00,67.79,67.86,67.79,67.84,464585.0,55.2144,55.2714,55.2144,55.2551,464585.0
2018-10-03 13:40:00,67.84,67.84,67.81,67.83,68589.0,55.2551,55.2551,55.2307,55.247,68589.0
2018-10-03 13:50:00,67.84,67.84,67.81,67.83,188773.0,55.2551,55.2551,55.2307,55.247,188773.0
2018-10-03 14:00:00,67.83,67.84,67.82,67.83,128198.0,55.247,55.2551,55.2388,55.247,128198.0
2018-10-03 14:10:00,67.83,67.83,67.81,67.82,131389.0,55.247,55.247,55.2307,55.2388,131389.0
2018-10-03 14:20:00,67.82,67.82,67.78,67.78,221303.0,55.2388,55.2388,55.2062,55.2062,221303.0
2018-10-03 14:30:00,67.78,67.79,67.7,67.73,754843.0,55.2062,55.2144,55.1411,55.1655,754843.0
2018-10-03 14:40:00,67.73,67.73,67.63,67.63,457453.0,55.1655,55.1655,55.0841,55.0841,457453.0
2018-10-03 14:50:00,67.63,67.66,67.61,67.65,432840.0,55.0841,55.1085,55.0678,55.1004,432840.0
2018-10-03 15:00:00,67.65,67.66,67.6,67.64,595344.0,55.1004,55.1085,55.0596,55.0922,595344.0
2018-10-03 15:10:00,67.64,67.64,67.57,67.58,486340.0,55.0922,55.0922,55.0352,55.0433,486340.0
2018-10-03 15:20:00,67.59,67.6,67.53,67.53,1227484.0,55.0515,55.0596,55.0026,55.0026,1227484.0
2018-10-03 15:30:00,67.53,67.57,67.53,67.55,313477.0,55.0026,55.0352,55.0026,55.0189,313477.0
2018-10-03 15:40:00,67.55,67.6,67.54,67.59,753565.0,55.0189,55.0596,55.0108,55.0515,753565.0
2018-10-03 15:50:00,67.59,67.65,67.59,67.61,2501546.0,55.0515,55.1004,55.0515,55.0678,2501546.0
2018-10-04 09:30:00,67.17,67.2,67.1,67.17,1038231.0,54.7094,54.7338,54.6524,54.7094,1038231.0
2018-10-04 09:40:00,67.17,67.18,67.04,67.08,956820.0,54.7094,54.7175,54.6035,54.6361,956820.0
2018-10-04 09:50:00,67.09,67.12,67.03,67.03,580608.0,54.6442,54.6687,54.5954,54.5954,580608.0
2018-10-04 10:00:00,67.03,67.06,66.97,66.99,625230.0,54.5954,54.6198,54.5465,54.5628,625230.0
2018-10-04 10:10:00,66.98,66.98,66.88,66.89,1179327.0,54.5546,54.5546,54.4732,54.4813,1179327.0
2018-10-04 10:20:00,66.89,66.93,66.86,66.9,1107919.0,54.4813,54.5139,54.4569,54.4895,1107919.0
2018-10-04 10:30:00,66.89,66.93,66.84,66.9,1486095.0,54.4813,54.5139,54.4406,54.4895,1486095.0
2018-10-04 10:40:00,66.9,66.91,66.82,66.91,567076.0,54.4895,54.4976,54.4243,54.4976,567076.0
2018-10-04 10:50:00,66.91,66.95,66.87,66.89,216443.0,54.4976,54.5302,54.4651,54.4813,216443.0
2018-10-04 11:00:00,66.88,66.98,66.87,66.93,1087766.0,54.4732,54.5546,54.4651,54.5139,1087766.0
2018-10-04 11:10:00,66.93,66.95,66.86,66.88,633460.0,54.5139,54.5302,54.4569,54.4732,633460.0
2018-10-04 11:20:00,66.88,66.89,66.82,66.82,669697.0,54.4732,54.4813,54.4243,54.4243,669697.0
2018-10-04 11:30:00,66.82,66.86,66.76,66.77,977575.0,54.4243,54.4569,54.3755,54.3836,977575.0
2018-10-04 11:40:00,66.77,66.8,66.74,66.76,358528.0,54.3836,54.408,54.3592,54.3755,358528.0
2018-10-04 11:50:00,66.76,66.78,66.7,66.73,482723.0,54.3755,54.3917,54.3266,54.351,482723.0
2018-10-04 12:00:00,66.73,66.73,66.64,66.69,1108246.0,54.351,54.351,54.2777,54.3184,1108246.0
2018-10-04 12:10:00,66.69,66.69,66.58,66.61,1031141.0,54.3184,54.3184,54.2288,54.2533,1031141.0
2018-10-04 12:20:00,66.61,66.64,66.53,66.64,1212890.0,54.2533,54.2777,54.1881,54.2777,1212890.0
2018-10-04 12:30:00,66.63,66.73,66.61,66.7,1556410.0,54.2696,54.351,54.2533,54.3266,1556410.0
2018-10-04 12:40:00,66.7,66.73,66.68,66.69,224319.0,54.3266,54.351,54.3103,54.3184,224319.0
2018-10-04 12:50:00,66.69,66.7,66.63,66.65,153872.0,54.3184,54.3266,54.2696,54.2859,153872.0
2018-10-04 13:00:00,66.64,66.64,66.56,66.58,432025.0,54.2777,54.2777,54.2126,54.2288,432025.0
2018-10-04 13:10:00,66.59,66.59,66.52,66.55,645298.0,54.237,54.237,54.18,54.2044,645298.0
2018-10-04 13:20:00,66.55,66.6,66.5,66.59,286956.0,54.2044,54.2451,54.1637,54.237,286956.0
2018-10-04 13:30:00,66.59,66.6,66.51,66.56,619322.0,54.237,54.2451,54.1718,54.2126,619322.0
2018-10-04 13:40:00,66.57,66.64,66.57,66.59,295447.0,54.2207,54.2777,54.2207,54.237,295447.0
2018-10-04 13:50:00,66.59,66.62,66.56,66.61,433489.0,54.237,54.2614,54.2126,54.2533,433489.0
2018-10-04 14:00:00,66.6,66.63,66.56,66.61,410777.0,54.2451,54.2696,54.2126,54.2533,410777.0
2018-10-04 14:10:00,66.6,66.62,66.56,66.57,395084.0,54.2451,54.2614,54.2126,54.2207,395084.0
2018-10-04 14:20:00,66.57,66.61,66.54,66.6,535801.0,54.2207,54.2533,54.1963,54.2451,535801.0
2018-10-04 14:30:00,66.59,66.73,66.57,66.72,666180.0,54.237,54.351,54.2207,54.3429,666180.0
2018-10-04 14:40:00,66.71,66.74,66.67,66.72,508682.0,54.3347,54.3592,54.3022,54.3429,508682.0
2018-10-04 14:50:00,66.72,66.8,66.71,66.78,245327.0,54.3429,54.408,54.3347,54.3917,245327.0
2018-10-04 15:00:00,66.78,66.82,66.75,66.8,319814.0,54.3917,54.4243,54.3673,54.408,319814.0
2018-10-04 15:10:00,66.8,66.82,66.77,66.78,320898.0,54.408,54.4243,54.3836,54.3917,320898.0
2018-10-04 15:20:00,66.78,66.79,66.71,66.72,383362.0,54.3917,54.3999,54.3347,54.3429,383362.0
2018-10-04 15:30:00,66.71,66.73,66.68,66.7,542979.0,54.3347,54.351,54.3103,54.3266,542979.0
2018-10-04 15:40:00,66.69,66.84,66.69,66.81,1800523.0,54.3184,54.4406,54.3184,54.4162,1800523.0
2018-10-04 15:50:00,66.82,66.83,66.75,66.79,5343669.0,54.4243,54.4325,54.3673,54.3999,5343669.0
2018-10-05 09:30:00,66.65,66.7,66.57,66.65,919326.0,54.2859,54.3266,54.2207,54.2859,919326.0
2018-10-05 09:40:00,66.65,66.71,66.62,66.62,544797.0,54.2859,54.3347,54.2614,54.2614,544797.0
2018-10-05 09:50:00,66.63,66.67,66.55,66.56,503500.0,54.2696,54.3022,54.2044,54.2126,503500.0
2018-10-05 10:00:00,66.56,66.62,66.55,66.58,685441.0,54.2126,54.2614,54.2044,54.2288,685441.0
2018-10-05 10:10:00,66.58,66.58,66.51,66.54,660522.0,54.2288,54.2288,54.1718,54.1963,660522.0
2018-10-05 10:20:00,66.54,66.64,66.53,66.63,278365.0,54.1963,54.2777,54.1881,54.2696,278365.0
2018-10-05 10:30:00,66.63,66.63,66.54,66.55,252358.0,54.2696,54.2696,54.1963,54.2044,252358.0
2018-10-05 10:40:00,66.55,66.6,66.5,66.5,205683.0,54.2044,54.2451,54.1637,54.1637,205683.0
2018-10-05 10:50:00,66.49,66.62,66.47,66.52,2564421.0,54.1555,54.2614,54.1393,54.18,2564421.0
2018-10-05 11:00:00,66.52,66.52,66.44,66.44,709406.0,54.18,54.18,54.1148,54.1148,709406.0
2018-10-05 11:10:00,66.44,66.46,66.39,66.42,493791.0,54.1148,54.1311,54.0741,54.0985,493791.0
2018-10-05 11:20:00,66.42,66.46,66.37,66.38,415871.0,54.0985,54.1311,54.0578,54.066,415871.0
2018-10-05 11:30:00,66.37,66.39,66.34,66.39,542428.0,54.0578,54.0741,54.0334,54.0741,542428.0
2018-10-05 11:40:00,66.38,66.39,66.29,66.31,441446.0,54.066,54.0741,53.9926,54.0089,441446.0
2018-10-05 11:50:00,66.3,66.3,66.2,66.21,684661.0,54.0008,54.0008,53.9193,53.9275,684661.0
2018-10-05 12:00:00,66.22,66.28,66.21,66.27,466181.0,53.9356,53.9845,53.9275,53.9764,466181.0
2018-10-05 12:10:00,66.27,66.28,66.18,66.24,587311.0,53.9764,53.9845,53.9031,53.9519,587311.0
2018-10-05 12:20:00,66.24,66.28,66.23,66.27,562970.0,53.9519,53.9845,53.9438,53.9764,562970.0
2018-10-05 12:30:00,66.27,66.27,66.19,66.23,228805.0,53.9764,53.9764,53.9112,53.9438,228805.0
2018-10-05 12:40:00,66.22,66.24,66.16,66.24,296076.0,53.9356,53.9519,53.8868,53.9519,296076.0
2018-10-05 12:50:00,66.24,66.26,66.21,66.23,159461.0,53.9519,53.9682,53.9275,53.9438,159461.0
2018-10-05 13:00:00,66.23,66.23,66.16,66.17,377308.0,53.9438,53.9438,53.8868,53.8949,377308.0
2018-10-05 13:10:00,66.17,66.27,66.16,66.24,335337.0,53.8949,53.9764,53.8868,53.9519,335337.0
2018-10-05 13:20:00,66.23,66.24,66.16,66.18,441141.0,53.9438,53.9519,53.8868,53.9031,441141.0
2018-10-05 13:30:00,66.19,66.22,66.15,66.2,350430.0,53.9112,53.9356,53.8786,53.9193,350430.0
2018-10-05 13:40:00,66.2,66.29,66.2,66.28,374251.0,53.9193,53.9926,53.9193,53.9845,374251.0
2018-10-05 13:50:00,66.29,66.3,66.26,66.27,312498.0,53.9926,54.0008,53.9682,53.9764,312498.0
2018-10-05 14:00:00,66.27,66.3,66.22,66.23,219525.0,53.9764,54.0008,53.9356,53.9438,219525.0
2018-10-05 14:10:00,66.23,66.32,66.21,66.32,524464.0,53.9438,54.0171,53.9275,54.0171,524464.0
2018-10-05 14:20:00,66.31,66.33,66.29,66.31,483213.0,54.0089,54.0252,53.9926,54.0089,483213.0
2018-10-05 14:30:00,66.31,66.36,66.3,66.34,509428.0,54.0089,54.0497,54.0008,54.0334,509428.0
2018-10-05 14:40:00,66.34,66.39,66.32,66.34,350432.0,54.0334,54.0741,54.0171,54.0334,350432.0
2018-10-05 14:50:00,66.34,66.4,66.33,66.39,950359.0,54.0334,54.0822,54.0252,54.0741,950359.0
2018-10-05 15:00:00,66.39,66.45,66.35,66.41,998973.0,54.0741,54.123,54.0415,54.0904,998973.0
2018-10-05 15:10:00,66.42,66.43,66.37,66.38,592666.0,54.0985,54.1067,54.0578,54.066,592666.0
2018-10-05 15:20:00,66.38,66.42,66.36,66.37,1005722.0,54.066,54.0985,54.0497,54.0578,1005722.0
2018-10-05 15:30:00,66.38,66.38,66.32,66.33,801438.0,54.066,54.066,54.0171,54.0252,801438.0
2018-10-05 15:40:00,66.33,66.45,66.32,66.45,1460557.0,54.0252,54.123,54.0171,54.123,1460557.0
2018-10-05 15:50:00,66.44,66.46,66.39,66.44,2892550.0,54.1148,54.1311,54.0741,54.1148,2892550.0
2018-10-08 09:30:00,65.69,65.76,65.66,65.76,1494761.0,53.504,53.561,53.4795,53.561,1494761.0
2018-10-08 09:40:00,65.75,65.82,65.71,65.78,559036.0,53.5528,53.6098,53.5202,53.5773,559036.0
2018-10-08 09:50:00,65.78,65.87,65.77,65.85,740138.0,53.5773,53.6506,53.5691,53.6343,740138.0
2018-10-08 10:00:00,65.86,65.94,65.85,65.89,277305.0,53.6424,53.7076,53.6343,53.6668,277305.0
2018-10-08 10:10:00,65.89,65.93,65.86,65.9,341809.0,53.6668,53.6994,53.6424,53.675,341809.0
2018-10-08 10:20:00,65.9,65.91,65.85,65.87,294887.0,53.675,53.6831,53.6343,53.6506,294887.0
2018-10-08 10:30:00,65.86,65.88,65.77,65.78,467969.0,53.6424,53.6587,53.5691,53.5773,467969.0
2018-10-08 10:40:00,65.79,65.79,65.7,65.73,453410.0,53.5854,53.5854,53.5121,53.5365,453410.0
2018-10-08 10:50:00,65.72,65.76,65.69,65.75,411313.0,53.5284,53.561,53.504,53.5528,411313.0
2018-10-08 11:00:00,65.75,65.77,65.7,65.7,1287984.0,53.5528,53.5691,53.5121,53.5121,1287984.0
2018-10-08 11:10:00,65.7,65.74,65.66,65.7,605106.0,53.5121,53.5447,53.4795,53.5121,605106.0
2018-10-08 11:20:00,65.7,65.76,65.68,65.69,830093.0,53.5121,53.561,53.4958,53.504,830093.0
2018-10-08 11:30:00,65.69,65.71,65.62,65.63,842665.0,53.504,53.5202,53.4469,53.4551,842665.0
2018-10-08 11:40:00,65.64,65.64,65.53,65.56,1326233.0,53.4632,53.4632,53.3736,53.3981,1326233.0
2018-10-08 11:50:00,65.56,65.65,65.55,65.64,1163770.0,53.3981,53.4714,53.3899,53.4632,1163770.0
2018-10-08 12:00:00,65.64,65.65,65.58,65.62,436803.0,53.4632,53.4714,53.4144,53.4469,436803.0
2018-10-08 12:10:00,65.62,65.66,65.6,65.63,288334.0,53.4469,53.4795,53.4306,53.4551,288334.0
2018-10-08 12:20:00,65.63,65.73,65.62,65.73,373313.0,53.4551,53.5365,53.4469,53.5365,373313.0
2018-10-08 12:30:00,65.72,65.74,65.69,65.72,321696.0,53.5284,53.5447,53.504,53.5284,321696.0
2018-10-08 12:40:00,65.72,65.76,65.71,65.74,423384.0,53.5284,53.561,53.5202,53.5447,423384.0
2018-10-08 12:50:00,65.73,65.75,65.64,65.65,250281.0,53.5365,53.5528,53.4632,53.4714,250281.0
2018-10-08 13:00:00,65.64,65.75,65.63,65.75,411388.0,53.4632,53.5528,53.4551,53.5528,411388.0
2018-10-08 13:10:00,65.74,65.74,65.66,65.67,161215.0,53.5447,53.5447,53.4795,53.4877,161215.0
2018-10-08 13:20:00,65.67,65.71,65.65,65.69,254469.0,53.4877,53.5202,53.4714,53.504,254469.0
2018-10-08 13:30:00,65.69,65.78,65.68,65.78,434818.0,53.504,53.5773,53.4958,53.5773,434818.0
2018-10-08 13:40:00,65.78,65.82,65.78,65.8,451258.0,53.5773,53.6098,53.5773,53.5935,451258.0
2018-10-08 13:50:00,65.8,65.84,65.8,65.82,334995.0,53.5935,53.6261,53.5935,53.6098,334995.0
2018-10-08 14:00:00,65.81,65.98,65.81,65.95,1016918.0,53.6017,53.7402,53.6017,53.7157,1016918.0
2018-10-08 14:10:00,65.95,65.96,65.89,65.9,400202.0,53.7157,53.7239,53.6668,53.675,400202.0
2018-10-08 14:20:00,65.91,65.98,65.9,65.97,337175.0,53.6831,53.7402,53.675,53.732,337175.0
2018-10-08 14:30:00,65.97,66.04,65.96,66.03,949546.0,53.732,53.789,53.7239,53.7809,949546.0
2018-10-08 14:40:00,66.03,66.08,66.0,66.06,571074.0,53.7809,53.8216,53.7564,53.8053,571074.0
2018-10-08 14:50:00,66.05,66.07,66.01,66.02,441959.0,53.7972,53.8135,53.7646,53.7727,441959.0
2018-10-08 15:00:00,66.01,66.08,66.01,66.05,584176.0,53.7646,53.8216,53.7646,53.7972,584176.0
2018-10-08 15:10:00,66.05,66.1,66.04,66.09,402065.0,53.7972,53.8379,53.789,53.8297,402065.0
2018-10-08 15:20:00,66.09,66.1,66.03,66.03,296327.0,53.8297,53.8379,53.7809,53.7809,296327.0
2018-10-08 15:30:00,66.04,66.09,66.03,66.08,532480.0,53.789,53.8297,53.7809,53.8216,532480.0
2018-10-08 15:40:00,66.09,66.11,66.06,66.09,801551.0,53.8297,53.846,53.8053,53.8297,801551.0
2018-10-08 15:50:00,66.1,66.11,66.06,66.08,2138351.0,53.8379,53.846,53.8053,53.8216,2138351.0
2018-10-09 09:30:00,65.4,65.45,65.36,65.42,1332647.0,53.2677,53.3085,53.2352,53.284,1332647.0
2018-10-09 09:40:00,65.41,65.43,65.31,65.35,600746.0,53.2759,53.2922,53.1944,53.227,600746.0
2018-10-09 09:50:00,65.35,65.54,65.34,65.52,865600.0,53.227,53.3818,53.2189,53.3655,865600.0
2018-10-09 10:00:00,65.52,65.55,65.51,65.52,577490.0,53.3655,53.3899,53.3573,53.3655,577490.0
2018-10-09 10:10:00,65.52,65.65,65.49,65.65,872801.0,53.3655,53.4714,53.3411,53.4714,872801.0
2018-10-09 10:20:00,65.65,65.79,65.65,65.76,483680.0,53.4714,53.5854,53.4714,53.561,483680.0
2018-10-09 10:30:00,65.76,65.86,65.76,65.82,489182.0,53.561,53.6424,53.561,53.6098,489182.0
2018-10-09 10:40:00,65.82,65.9,65.82,65.88,691371.0,53.6098,53.675,53.6098,53.6587,691371.0
2018-10-09 10:50:00,65.88,65.88,65.71,65.71,848957.0,53.6587,53.6587,53.5202,53.5202,848957.0
2018-10-09 11:00:00,65.71,65.72,65.64,65.65,476057.0,53.5202,53.5284,53.4632,53.4714,476057.0
2018-10-09 11:10:00,65.65,65.73,65.62,65.68,320672.0,53.4714,53.5365,53.4469,53.4958,320672.0
2018-10-09 11:20:00,65.68,65.84,65.68,65.81,728088.0,53.4958,53.6261,53.4958,53.6017,728088.0
2018-10-09 11:30:00,65.81,65.86,65.8,65.85,506330.0,53.6017,53.6424,53.5935,53.6343,506330.0
2018-10-09 11:40:00,65.85,65.88,65.84,65.87,209778.0,53.6343,53.6587,53.6261,53.6506,209778.0
2018-10-09 11:50:00,65.87,65.97,65.86,65.94,1074770.0,53.6506,53.732,53.6424,53.7076,1074770.0
2018-10-09 12:00:00,65.94,66.01,65.94,65.97,736578.0,53.7076,53.7646,53.7076,53.732,736578.0
2018-10-09 12:10:00,65.97,65.98,65.89,65.9,542116.0,53.732,53.7402,53.6668,53.675,542116.0
2018-10-09 12:20:00,65.9,65.93,65.89,65.9,518258.0,53.675,53.6994,53.6668,53.675,518258.0
2018-10-09 12:30:00,65.9,65.95,65.87,65.92,311426.0,53.675,53.7157,53.6506,53.6913,311426.0
2018-10-09 12:40:00,65.92,65.92,65.77,65.79,677858.0,53.6913,53.6913,53.5691,53.5854,677858.0
2018-10-09 12:50:00,65.8,65.84,65.77,65.8,766235.0,53.5935,53.6261,53.5691,53.5935,766235.0
2018-10-09 13:00:00,65.79,65.81,65.73,65.8,208140.0,53.5854,53.6017,53.5365,53.5935,208140.0
2018-10-09 13:10:00,65.8,65.86,65.79,65.84,365736.0,53.5935,53.6424,53.5854,53.6261,365736.0
2018-10-09 13:20:00,65.83,65.9,65.82,65.9,301606.0,53.618,53.675,53.6098,53.675,301606.0
2018-10-09 13:30:00,65.89,65.9,65.84,65.86,300100.0,53.6668,53.675,53.6261,53.6424,300100.0
2018-10-09 13:40:00,65.85,65.88,65.82,65.85,168623.0,53.6343,53.6587,53.6098,53.6343,168623.0
2018-10-09 13:50:00,65.86,65.91,65.85,65.87,276874.0,53.6424,53.6831,53.6343,53.6506,276874.0
2018-10-09 14:00:00,65.87,65.89,65.83,65.88,287767.0,53.6506,53.6668,53.618,53.6587,287767.0
2018-10-09 14:10:00,65.89,65.93,65.87,65.89,499529.0,53.6668,53.6994,53.6506,53.6668,499529.0
2018-10-09 14:20:00,65.89,65.95,65.88,65.94,242151.0,53.6668,53.7157,53.6587,53.7076,242151.0
2018-10-09 14:30:00,65.94,65.94,65.9,65.94,274406.0,53.7076,53.7076,53.675,53.7076,274406.0
2018-10-09 14:40:00,65.94,65.96,65.92,65.95,371721.0,53.7076,53.7239,53.6913,53.7157,371721.0
2018-10-09 14:50:00,65.95,66.0,65.94,65.98,293746.0,53.7157,53.7564,53.7076,53.7402,293746.0
2018-10-09 15:00:00,65.98,66.0,65.96,65.97,829530.0,53.7402,53.7564,53.7239,53.732,829530.0
2018-10-09 15:10:00,65.97,65.98,65.93,65.95,540975.0,53.732,53.7402,53.6994,53.7157,540975.0
2018-10-09 15:20:00,65.96,65.96,65.88,65.91,546970.0,53.7239,53.7239,53.6587,53.6831,546970.0
2018-10-09 15:30:00,65.91,65.96,65.89,65.95,457366.0,53.6831,53.7239,53.6668,53.7157,457366.0
2018-10-09 15:40:00,65.95,66.0,65.91,65.99,1021548.0,53.7157,53.7564,53.6831,53.7483,1021548.0
2018-10-09 15:50:00,65.98,65.99,65.9,65.9,1804363.0,53.7402,53.7483,53.675,53.675,1804363.0
2018-10-10 09:30:00,65.68,65.68,65.5,65.51,1331017.0,53.4958,53.4958,53.3492,53.3573,1331017.0
2018-10-10 09:40:00,65.51,65.55,65.44,65.44,814663.0,53.3573,53.3899,53.3003,53.3003,814663.0
2018-10-10 09:50:00,65.43,65.49,65.33,65.38,1375848.0,53.2922,53.3411,53.2107,53.2515,1375848.0
2018-10-10 10:00:00,65.38,65.42,65.26,65.38,1774913.0,53.2515,53.284,53.1537,53.2515,1774913.0
2018-10-10 10:10:00,65.38,65.39,65.26,65.36,1325297.0,53.2515,53.2596,53.1537,53.2352,1325297.0
2018-10-10 10:20:00,65.35,65.43,65.35,65.38,1422280.0,53.227,53.2922,53.227,53.2515,1422280.0
2018-10-10 10:30:00,65.38,65.42,65.21,65.23,915299.0,53.2515,53.284,53.113,53.1293,915299.0
2018-10-10 10:40:00,65.23,65.3,65.18,65.2,1117671.0,53.1293,53.1863,53.0886,53.1049,1117671.0
2018-10-10 10:50:00,65.2,65.31,65.15,65.22,1225610.0,53.1049,53.1944,53.0641,53.1211,1225610.0
2018-10-10 11:00:00,65.22,65.22,65.06,65.06,1215516.0,53.1211,53.1211,52.9908,52.9908,1215516.0
2018-10-10 11:10:00,65.07,65.12,65.02,65.08,920478.0,52.999,53.0397,52.9582,53.0071,920478.0
2018-10-10 11:20:00,65.09,65.15,65.0,65.1,1410286.0,53.0153,53.0641,52.942,53.0234,1410286.0
2018-10-10 11:30:00,65.1,65.11,64.94,64.95,1655737.0,53.0234,53.0315,52.8931,52.9012,1655737.0
2018-10-10 11:40:00,64.96,65.15,64.95,65.14,1032555.0,52.9094,53.0641,52.9012,53.056,1032555.0
2018-10-10 11:50:00,65.14,65.16,65.09,65.09,682718.0,53.056,53.0723,53.0153,53.0153,682718.0
2018-10-10 12:00:00,65.08,65.12,64.99,65.02,1031051.0,53.0071,53.0397,52.9338,52.9582,1031051.0
2018-10-10 12:10:00,65.02,65.16,65.01,65.15,985909.0,52.9582,53.0723,52.9501,53.0641,985909.0
2018-10-10 12:20:00,65.16,65.16,65.07,65.09,587987.0,53.0723,53.0723,52.999,53.0153,587987.0
2018-10-10 12:30:00,65.09,65.14,65.07,65.08,2281355.0,53.0153,53.056,52.999,53.0071,2281355.0
2018-10-10 12:40:00,65.08,65.11,65.04,65.08,774047.0,53.0071,53.0315,52.9745,53.0071,774047.0
2018-10-10 12:50:00,65.09,65.15,65.07,65.08,323155.0,53.0153,53.0641,52.999,53.0071,323155.0
2018-10-10 13:00:00,65.08,65.08,64.97,65.05,675067.0,53.0071,53.0071,52.9175,52.9827,675067.0
2018-10-10 13:10:00,65.04,65.18,65.02,65.17,1204541.0,52.9745,53.0886,52.9582,53.0804,1204541.0
2018-10-10 13:20:00,65.17,65.19,65.11,65.11,673240.0,53.0804,53.0967,53.0315,53.0315,673240.0
2018-10-10 13:30:00,65.11,65.16,65.08,65.11,873779.0,53.0315,53.0723,53.0071,53.0315,873779.0
2018-10-10 13:40:00,65.11,65.12,65.03,65.08,759211.0,53.0315,53.0397,52.9664,53.0071,759211.0
2018-10-10 13:50:00,65.08,65.08,64.98,65.0,414101.0,53.0071,53.0071,52.9257,52.942,414101.0
2018-10-10 14:00:00,65.0,65.02,64.79,64.8,1176236.0,52.942,52.9582,52.7709,52.7791,1176236.0
2018-10-10 14:10:00,64.8,64.92,64.79,64.89,1585692.0,52.7791,52.8768,52.7709,52.8524,1585692.0
2018-10-10 14:20:00,64.89,64.91,64.81,64.88,1272741.0,52.8524,52.8686,52.7872,52.8442,1272741.0
2018-10-10 14:30:00,64.87,64.92,64.77,64.78,1401955.0,52.8361,52.8768,52.7546,52.7628,1401955.0
2018-10-10 14:40:00,64.78,64.8,64.7,64.73,1547745.0,52.7628,52.7791,52.6976,52.722,1547745.0
2018-10-10 14:50:00,64.72,64.84,64.72,64.81,1388556.0,52.7139,52.8116,52.7139,52.7872,1388556.0
2018-10-10 15:00:00,64.8,64.8,64.66,64.68,1028612.0,52.7791,52.7791,52.665,52.6813,1028612.0
2018-10-10 15:10:00,64.68,64.69,64.58,64.61,1995524.0,52.6813,52.6895,52.5999,52.6243,1995524.0
2018-10-10 15:20:00,64.6,64.73,64.6,64.72,1932671.0,52.6162,52.722,52.6162,52.7139,1932671.0
2018-10-10 15:30:00,64.72,64.72,64.54,64.54,1813668.0,52.7139,52.7139,52.5673,52.5673,1813668.0
2018-10-10 15:40:00,64.53,64.59,64.41,64.58,4527506.0,52.5591,52.608,52.4614,52.5999,4527506.0
2018-10-10 15:50:00,64.57,64.57,64.38,64.51,8877867.0,52.5917,52.5917,52.437,52.5429,8877867.0
2018-10-11 09:30:00,64.33,64.4,64.13,64.14,3676588.0,52.3962,52.4533,52.2333,52.2415,3676588.0
2018-10-11 09:40:00,64.14,64.34,64.1,64.34,3617842.0,52.2415,52.4044,52.2089,52.4044,3617842.0
2018-10-11 09:50:00,64.34,64.54,64.33,64.51,1971125.0,52.4044,52.5673,52.3962,52.5429,1971125.0
2018-10-11 10:00:00,64.51,64.52,64.27,64.35,2749742.0,52.5429,52.551,52.3474,52.4125,2749742.0
2018-10-11 10:10:00,64.35,64.37,64.11,64.18,2151428.0,52.4125,52.4288,52.2171,52.2741,2151428.0
2018-10-11 10:20:00,64.18,64.22,64.1,64.21,2212728.0,52.2741,52.3066,52.2089,52.2985,2212728.0
2018-10-11 10:30:00,64.21,64.26,64.05,64.08,3185492.0,52.2985,52.3392,52.1682,52.1926,3185492.0
2018-10-11 10:40:00,64.08,64.11,63.98,63.99,2280538.0,52.1926,52.2171,52.1112,52.1193,2280538.0
2018-10-11 10:50:00,63.99,64.05,63.83,63.85,4256569.0,52.1193,52.1682,51.989,52.0053,4256569.0
2018-10-11 11:00:00,63.85,63.88,63.73,63.76,3777901.0,52.0053,52.0297,51.9075,51.932,3777901.0
2018-10-11 11:10:00,63.76,63.79,63.58,63.69,4950940.0,51.932,51.9564,51.7854,51.875,4950940.0
2018-10-11 11:20:00,63.69,63.83,63.69,63.74,3428820.0,51.875,51.989,51.875,51.9157,3428820.0
2018-10-11 11:30:00,63.74,63.76,63.62,63.68,3549829.0,51.9157,51.932,51.818,51.8668,3549829.0
2018-10-11 11:40:00,63.69,63.93,63.69,63.91,3148244.0,51.875,52.0704,51.875,52.0542,3148244.0
2018-10-11 11:50:00,63.91,63.96,63.84,63.89,3872281.0,52.0542,52.0949,51.9971,52.0379,3872281.0
2018-10-11 12:00:00,63.88,63.99,63.86,63.91,1747782.0,52.0297,52.1193,52.0134,52.0542,1747782.0
2018-10-11 12:10:00,63.92,64.05,63.92,64.04,2245260.0,52.0623,52.1682,52.0623,52.16,2245260.0
2018-10-11 12:20:00,64.04,64.2,64.04,64.09,1043354.0,52.16,52.2904,52.16,52.2008,1043354.0
2018-10-11 12:30:00,64.09,64.13,64.04,64.05,1684375.0,52.2008,52.2333,52.16,52.1682,1684375.0
2018-10-11 12:40:00,64.04,64.12,64.02,64.03,1496131.0,52.16,52.2252,52.1438,52.1519,1496131.0
2018-10-11 12:50:00,64.03,64.08,63.99,64.06,1317308.0,52.1519,52.1926,52.1193,52.1763,1317308.0
2018-10-11 13:00:00,64.05,64.05,63.94,63.99,1644728.0,52.1682,52.1682,52.0786,52.1193,1644728.0
2018-10-11 13:10:00,63.99,64.12,63.95,64.09,1186557.0,52.1193,52.2252,52.0867,52.2008,1186557.0
2018-10-11 13:20:00,64.1,64.13,64.01,64.05,1160130.0,52.2089,52.2333,52.1356,52.1682,1160130.0
2018-10-11 13:30:00,64.04,64.1,63.96,64.01,2080744.0,52.16,52.2089,52.0949,52.1356,2080744.0
2018-10-11 13:40:00,64.0,64.03,63.93,63.94,1298001.0,52.1275,52.1519,52.0704,52.0786,1298001.0
2018-10-11 13:50:00,63.94,64.02,63.87,64.02,1148670.0,52.0786,52.1438,52.0216,52.1438,1148670.0
2018-10-11 14:00:00,64.01,64.04,63.92,63.94,2102719.0,52.1356,52.16,52.0623,52.0786,2102719.0
2018-10-11 14:10:00,63.93,63.95,63.83,63.88,2216839.0,52.0704,52.0867,51.989,52.0297,2216839.0
2018-10-11 14:20:00,63.87,63.94,63.81,63.83,3195387.0,52.0216,52.0786,51.9727,51.989,3195387.0
2018-10-11 14:30:00,63.83,63.83,63.65,63.68,4019117.0,51.989,51.989,51.8424,51.8668,4019117.0
2018-10-11 14:40:00,63.67,63.69,63.19,63.41,8533016.0,51.8587,51.875,51.4677,51.6469,8533016.0
2018-10-11 14:50:00,63.41,63.56,63.35,63.52,5497176.0,51.6469,51.7691,51.598,51.7365,5497176.0
2018-10-11 15:00:00,63.51,63.66,63.43,63.52,3497787.0,51.7284,51.8505,51.6632,51.7365,3497787.0
2018-10-11 15:10:00,63.51,63.92,63.45,63.92,3810922.0,51.7284,52.0623,51.6795,52.0623,3810922.0
2018-10-11 15:20:00,63.93,63.94,63.82,63.87,1887120.0,52.0704,52.0786,51.9809,52.0216,1887120.0
2018-10-11 15:30:00,63.87,63.95,63.74,63.86,2519148.0,52.0216,52.0867,51.9157,52.0134,2519148.0
2018-10-11 15:40:00,63.86,63.86,63.58,63.61,1840749.0,52.0134,52.0134,51.7854,51.8098,1840749.0
2018-10-11 15:50:00,63.61,63.78,63.58,63.64,5243033.0,51.8098,51.9483,51.7854,51.8342,5243033.0
2018-10-12 09:30:00,64.11,64.14,63.96,64.01,3003267.0,52.2171,52.2415,52.0949,52.1356,3003267.0
2018-10-12 09:40:00,64.0,64.04,63.85,63.89,3358197.0,52.1275,52.16,52.0053,52.0379,3358197.0
2018-10-12 09:50:00,63.9,63.94,63.86,63.91,1297962.0,52.046,52.0786,52.0134,52.0542,1297962.0
2018-10-12 10:00:00,63.91,63.97,63.85,63.91,1664147.0,52.0542,52.103,52.0053,52.0542,1664147.0
2018-10-12 10:10:00,63.9,63.91,63.74,63.74,1320226.0,52.046,52.0542,51.9157,51.9157,1320226.0
2018-10-12 10:20:00,63.74,63.77,63.65,63.67,1942754.0,51.9157,51.9401,51.8424,51.8587,1942754.0
2018-10-12 10:30:00,63.66,63.8,63.61,63.77,2272177.0,51.8505,51.9646,51.8098,51.9401,2272177.0
2018-10-12 10:40:00,63.77,63.78,63.68,63.69,1957996.0,51.9401,51.9483,51.8668,51.875,1957996.0
2018-10-12 10:50:00,63.69,63.8,63.68,63.75,1362004.0,51.875,51.9646,51.8668,51.9238,1362004.0
2018-10-12 11:00:00,63.75,63.78,63.66,63.69,1264880.0,51.9238,51.9483,51.8505,51.875,1264880.0
2018-10-12 11:10:00,63.7,63.77,63.65,63.65,892080.0,51.8831,51.9401,51.8424,51.8424,892080.0
2018-10-12 11:20:00,63.66,63.7,63.57,63.6,2612040.0,51.8505,51.8831,51.7772,51.8017,2612040.0
2018-10-12 11:30:00,63.61,63.68,63.57,63.64,826003.0,51.8098,51.8668,51.7772,51.8342,826003.0
2018-10-12 11:40:00,63.63,63.64,63.41,63.52,931284.0,51.8261,51.8342,51.6469,51.7365,931284.0
2018-10-12 11:50:00,63.51,63.56,63.46,63.5,640162.0,51.7284,51.7691,51.6876,51.7202,640162.0
2018-10-12 12:00:00,63.5,63.51,63.43,63.48,1320809.0,51.7202,51.7284,51.6632,51.7039,1320809.0
2018-10-12 12:10:00,63.47,63.52,63.41,63.43,701221.0,51.6958,51.7365,51.6469,51.6632,701221.0
2018-10-12 12:20:00,63.43,63.48,63.33,63.36,1523786.0,51.6632,51.7039,51.5818,51.6062,1523786.0
2018-10-12 12:30:00,63.37,63.41,63.3,63.3,1546753.0,51.6143,51.6469,51.5573,51.5573,1546753.0
2018-10-12 12:40:00,63.3,63.34,63.19,63.2,2860056.0,51.5573,51.5899,51.4677,51.4759,2860056.0
2018-10-12 12:50:00,63.19,63.4,63.18,63.39,1329763.0,51.4677,51.6388,51.4596,51.6306,1329763.0
2018-10-12 13:00:00,63.39,63.51,63.29,63.49,1545853.0,51.6306,51.7284,51.5492,51.7121,1545853.0
2018-10-12 13:10:00,63.49,63.54,63.35,63.37,1273172.0,51.7121,51.7528,51.598,51.6143,1273172.0
2018-10-12 13:20:00,63.37,63.5,63.37,63.37,1477974.0,51.6143,51.7202,51.6143,51.6143,1477974.0
2018-10-12 13:30:00,63.38,63.38,63.24,63.29,602482.0,51.6225,51.6225,51.5084,51.5492,602482.0
2018-10-12 13:40:00,63.29,63.5,63.26,63.49,1294500.0,51.5492,51.7202,51.5247,51.7121,1294500.0
2018-10-12 13:50:00,63.49,63.51,63.42,63.43,941678.0,51.7121,51.7284,51.6551,51.6632,941678.0
2018-10-12 14:00:00,63.43,63.45,63.34,63.38,949728.0,51.6632,51.6795,51.5899,51.6225,949728.0
2018-10-12 14:10:00,63.38,63.44,63.27,63.43,1039208.0,51.6225,51.6713,51.5329,51.6632,1039208.0
2018-10-12 14:20:00,63.43,63.49,63.36,63.49,1118541.0,51.6632,51.7121,51.6062,51.7121,1118541.0
2018-10-12 14:30:00,63.49,63.5,63.39,63.43,1037273.0,51.7121,51.7202,51.6306,51.6632,1037273.0
2018-10-12 14:40:00,63.43,63.46,63.37,63.41,669060.0,51.6632,51.6876,51.6143,51.6469,669060.0
2018-10-12 14:50:00,63.41,63.6,63.4,63.57,1093714.0,51.6469,51.8017,51.6388,51.7772,1093714.0
2018-10-12 15:00:00,63.57,63.65,63.52,63.63,776110.0,51.7772,51.8424,51.7365,51.8261,776110.0
2018-10-12 15:10:00,63.64,63.68,63.59,63.62,1467779.0,51.8342,51.8668,51.7935,51.818,1467779.0
2018-10-12 15:20:00,63.63,63.8,63.62,63.78,2248089.0,51.8261,51.9646,51.818,51.9483,2248089.0
2018-10-12 15:30:00,63.78,63.82,63.72,63.75,2159870.0,51.9483,51.9809,51.8994,51.9238,2159870.0
2018-10-12 15:40:00,63.74,63.9,63.73,63.89,2131206.0,51.9157,52.046,51.9075,52.0379,2131206.0
2018-10-12 15:50:00,63.89,63.96,63.82,63.83,4319993.0,52.0379,52.0949,51.9809,51.989,4319993.0
2018-10-15 09:30:00,63.69,63.78,63.6,63.65,1088892.0,51.875,51.9483,51.8017,51.8424,1088892.0
2018-10-15 09:40:00,63.64,63.83,63.63,63.79,438388.0,51.8342,51.989,51.8261,51.9564,438388.0
2018-10-15 09:50:00,63.79,63.84,63.71,63.71,981360.0,51.9564,51.9971,51.8913,51.8913,981360.0
2018-10-15 10:00:00,63.71,63.72,63.6,63.61,1184401.0,51.8913,51.8994,51.8017,51.8098,1184401.0
2018-10-15 10:10:00,63.61,63.66,63.51,63.52,861187.0,51.8098,51.8505,51.7284,51.7365,861187.0
2018-10-15 10:20:00,63.52,63.67,63.51,63.65,1116384.0,51.7365,51.8587,51.7284,51.8424,1116384.0
2018-10-15 10:30:00,63.63,63.77,63.63,63.75,739894.0,51.8261,51.9401,51.8261,51.9238,739894.0
2018-10-15 10:40:00,63.76,63.79,63.7,63.72,387478.0,51.932,51.9564,51.8831,51.8994,387478.0
2018-10-15 10:50:00,63.72,63.79,63.71,63.78,341075.0,51.8994,51.9564,51.8913,51.9483,341075.0
2018-10-15 11:00:00,63.79,63.85,63.77,63.84,296986.0,51.9564,52.0053,51.9401,51.9971,296986.0
2018-10-15 11:10:00,63.84,63.84,63.79,63.82,498599.0,51.9971,51.9971,51.9564,51.9809,498599.0
2018-10-15 11:20:00,63.82,63.93,63.82,63.88,976675.0,51.9809,52.0704,51.9809,52.0297,976675.0
2018-10-15 11:30:00,63.88,63.9,63.83,63.87,1297445.0,52.0297,52.046,51.989,52.0216,1297445.0
2018-10-15 11:40:00,63.88,63.91,63.84,63.86,576052.0,52.0297,52.0542,51.9971,52.0134,576052.0
2018-10-15 11:50:00,63.87,63.88,63.74,63.77,873610.0,52.0216,52.0297,51.9157,51.9401,873610.0
2018-10-15 12:00:00,63.76,63.78,63.72,63.75,560888.0,51.932,51.9483,51.8994,51.9238,560888.0
2018-10-15 12:10:00,63.75,63.76,63.7,63.74,572391.0,51.9238,51.932,51.8831,51.9157,572391.0
2018-10-15 12:20:00,63.74,63.79,63.72,63.77,476012.0,51.9157,51.9564,51.8994,51.9401,476012.0
2018-10-15 12:30:00,63.78,63.85,63.75,63.84,579535.0,51.9483,52.0053,51.9238,51.9971,579535.0
2018-10-15 12:40:00,63.84,63.87,63.81,63.87,533260.0,51.9971,52.0216,51.9727,52.0216,533260.0
2018-10-15 12:50:00,63.87,63.9,63.81,63.82,423015.0,52.0216,52.046,51.9727,51.9809,423015.0
2018-10-15 13:00:00,63.82,63.92,63.81,63.9,414575.0,51.9809,52.0623,51.9727,52.046,414575.0
2018-10-15 13:10:00,63.91,63.92,63.88,63.89,428056.0,52.0542,52.0623,52.0297,52.0379,428056.0
2018-10-15 13:20:00,63.89,63.89,63.8,63.84,433447.0,52.0379,52.0379,51.9646,51.9971,433447.0
2018-10-15 13:30:00,63.83,63.94,63.81,63.91,591602.0,51.989,52.0786,51.9727,52.0542,591602.0
2018-10-15 13:40:00,63.91,63.96,63.9,63.94,549209.0,52.0542,52.0949,52.046,52.0786,549209.0
2018-10-15 13:50:00,63.95,63.97,63.89,63.94,289772.0,52.0867,52.103,52.0379,52.0786,289772.0
2018-10-15 14:00:00,63.94,63.95,63.85,63.88,681887.0,52.0786,52.0867,52.0053,52.0297,681887.0
2018-10-15 14:10:00,63.87,63.88,63.79,63.82,378283.0,52.0216,52.0297,51.9564,51.9809,378283.0
2018-10-15 14:20:00,63.82,63.86,63.77,63.79,278111.0,51.9809,52.0134,51.9401,51.9564,278111.0
2018-10-15 14:30:00,63.78,63.86,63.77,63.85,286519.0,51.9483,52.0134,51.9401,52.0053,286519.0
2018-10-15 14:40:00,63.85,63.97,63.84,63.97,600091.0,52.0053,52.103,51.9971,52.103,600091.0
2018-10-15 14:50:00,63.97,64.01,63.97,64.0,608622.0,52.103,52.1356,52.103,52.1275,608622.0
2018-10-15 15:00:00,64.0,64.04,63.94,63.95,685560.0,52.1275,52.16,52.0786,52.0867,685560.0
2018-10-15 15:10:00,63.95,63.95,63.86,63.88,1467211.0,52.0867,52.0867,52.0134,52.0297,1467211.0
2018-10-15 15:20:00,63.88,63.95,63.84,63.89,535252.0,52.0297,52.0867,51.9971,52.0379,535252.0
2018-10-15 15:30:00,63.89,63.89,63.82,63.86,770401.0,52.0379,52.0379,51.9809,52.0134,770401.0
2018-10-15 15:40:00,63.86,63.9,63.8,63.85,1211761.0,52.0134,52.046,51.9646,52.0053,1211761.0
2018-10-15 15:50:00,63.85,63.87,63.74,63.74,3291064.0,52.0053,52.0216,51.9157,51.9157,3291064.0
2018-10-16 09:30:00,64.53,64.56,64.48,64.55,1607837.0,52.5591,52.5836,52.5184,52.5754,1607837.0
2018-10-16 09:40:00,64.56,64.58,64.46,64.47,1367396.0,52.5836,52.5999,52.5021,52.5103,1367396.0
2018-10-16 09:50:00,64.48,64.51,64.43,64.51,684393.0,52.5184,52.5429,52.4777,52.5429,684393.0
2018-10-16 10:00:00,64.51,64.59,64.5,64.53,1445241.0,52.5429,52.608,52.5347,52.5591,1445241.0
2018-10-16 10:10:00,64.53,64.61,64.51,64.53,810693.0,52.5591,52.6243,52.5429,52.5591,810693.0
2018-10-16 10:20:00,64.53,64.59,64.46,64.47,821277.0,52.5591,52.608,52.5021,52.5103,821277.0
2018-10-16 10:30:00,64.46,64.55,64.45,64.53,853223.0,52.5021,52.5754,52.494,52.5591,853223.0
2018-10-16 10:40:00,64.53,64.65,64.52,64.63,1415453.0,52.5591,52.6569,52.551,52.6406,1415453.0
2018-10-16 10:50:00,64.63,64.68,64.62,64.67,1082639.0,52.6406,52.6813,52.6324,52.6732,1082639.0
2018-10-16 11:00:00,64.67,64.68,64.59,64.6,822334.0,52.6732,52.6813,52.608,52.6162,822334.0
2018-10-16 11:10:00,64.6,64.72,64.59,64.7,726723.0,52.6162,52.7139,52.608,52.6976,726723.0
2018-10-16 11:20:00,64.7,64.74,64.66,64.73,1028038.0,52.6976,52.7302,52.665,52.722,1028038.0
2018-10-16 11:30:00,64.73,64.75,64.69,64.72,1357329.0,52.722,52.7383,52.6895,52.7139,1357329.0
2018-10-16 11:40:00,64.72,64.73,64.67,64.69,527964.0,52.7139,52.722,52.6732,52.6895,527964.0
2018-10-16 11:50:00,64.7,64.72,64.65,64.7,1074911.0,52.6976,52.7139,52.6569,52.6976,1074911.0
2018-10-16 12:00:00,64.7,64.74,64.69,64.72,493130.0,52.6976,52.7302,52.6895,52.7139,493130.0
2018-10-16 12:10:00,64.72,64.74,64.66,64.68,665564.0,52.7139,52.7302,52.665,52.6813,665564.0
2018-10-16 12:20:00,64.67,64.7,64.63,64.66,228635.0,52.6732,52.6976,52.6406,52.665,228635.0
2018-10-16 12:30:00,64.66,64.71,64.63,64.69,270866.0,52.665,52.7057,52.6406,52.6895,270866.0
2018-10-16 12:40:00,64.69,64.74,64.69,64.74,306532.0,52.6895,52.7302,52.6895,52.7302,306532.0
2018-10-16 12:50:00,64.74,64.76,64.73,64.75,141538.0,52.7302,52.7465,52.722,52.7383,141538.0
2018-10-16 13:00:00,64.76,64.76,64.73,64.73,276227.0,52.7465,52.7465,52.722,52.722,276227.0
2018-10-16 13:10:00,64.74,64.76,64.72,64.75,353899.0,52.7302,52.7465,52.7139,52.7383,353899.0
2018-10-16 13:20:00,64.75,64.77,64.72,64.74,1215660.0,52.7383,52.7546,52.7139,52.7302,1215660.0
2018-10-16 13:30:00,64.74,64.77,64.73,64.77,717936.0,52.7302,52.7546,52.722,52.7546,717936.0
2018-10-16 13:40:00,64.77,64.81,64.76,64.79,415045.0,52.7546,52.7872,52.7465,52.7709,415045.0
2018-10-16 13:50:00,64.8,64.81,64.71,64.75,735042.0,52.7791,52.7872,52.7057,52.7383,735042.0
2018-10-16 14:00:00,64.75,64.8,64.75,64.79,411313.0,52.7383,52.7791,52.7383,52.7709,411313.0
2018-10-16 14:10:00,64.79,64.81,64.76,64.79,643031.0,52.7709,52.7872,52.7465,52.7709,643031.0
2018-10-16 14:20:00,64.79,64.81,64.75,64.81,315792.0,52.7709,52.7872,52.7383,52.7872,315792.0
2018-10-16 14:30:00,64.81,64.83,64.8,64.8,307175.0,52.7872,52.8035,52.7791,52.7791,307175.0
2018-10-16 14:40:00,64.8,64.83,64.78,64.81,374280.0,52.7791,52.8035,52.7628,52.7872,374280.0
2018-10-16 14:50:00,64.81,64.82,64.75,64.76,363512.0,52.7872,52.7953,52.7383,52.7465,363512.0
2018-10-16 15:00:00,64.77,64.77,64.69,64.76,745232.0,52.7546,52.7546,52.6895,52.7465,745232.0
2018-10-16 15:10:00,64.75,64.79,64.72,64.77,883430.0,52.7383,52.7709,52.7139,52.7546,883430.0
2018-10-16 15:20:00,64.78,64.78,64.75,64.76,599198.0,52.7628,52.7628,52.7383,52.7465,599198.0
2018-10-16 15:30:00,64.76,64.85,64.74,64.84,448836.0,52.7465,52.8198,52.7302,52.8116,448836.0
2018-10-16 15:40:00,64.84,64.91,64.84,64.89,1051443.0,52.8116,52.8686,52.8116,52.8524,1051443.0
2018-10-16 15:50:00,64.9,64.92,64.83,64.85,5380519.0,52.8605,52.8768,52.8035,52.8198,5380519.0
2018-10-17 09:30:00,64.59,64.6,64.43,64.45,998362.0,52.608,52.6162,52.4777,52.494,998362.0
2018-10-17 09:40:00,64.45,64.5,64.4,64.42,650118.0,52.494,52.5347,52.4533,52.4695,650118.0
2018-10-17 09:50:00,64.42,64.47,64.36,64.38,748963.0,52.4695,52.5103,52.4207,52.437,748963.0
2018-10-17 10:00:00,64.37,64.38,64.31,64.37,761901.0,52.4288,52.437,52.38,52.4288,761901.0
2018-10-17 10:10:00,64.39,64.4,64.25,64.31,592927.0,52.4451,52.4533,52.3311,52.38,592927.0
2018-10-17 10:20:00,64.31,64.35,64.24,64.35,847857.0,52.38,52.4125,52.3229,52.4125,847857.0
2018-10-17 10:30:00,64.34,64.37,64.2,64.22,800494.0,52.4044,52.4288,52.2904,52.3066,800494.0
2018-10-17 10:40:00,64.21,64.21,64.12,64.19,680973.0,52.2985,52.2985,52.2252,52.2822,680973.0
2018-10-17 10:50:00,64.18,64.25,64.14,64.21,1303088.0,52.2741,52.3311,52.2415,52.2985,1303088.0
2018-10-17 11:00:00,64.2,64.3,64.15,64.3,497761.0,52.2904,52.3718,52.2496,52.3718,497761.0
2018-10-17 11:10:00,64.3,64.33,64.22,64.3,583376.0,52.3718,52.3962,52.3066,52.3718,583376.0
2018-10-17 11:20:00,64.31,64.4,64.29,64.38,367804.0,52.38,52.4533,52.3637,52.437,367804.0
2018-10-17 11:30:00,64.38,64.41,64.36,64.36,384045.0,52.437,52.4614,52.4207,52.4207,384045.0
2018-10-17 11:40:00,64.37,64.54,64.37,64.54,782832.0,52.4288,52.5673,52.4288,52.5673,782832.0
2018-10-17 11:50:00,64.53,64.56,64.47,64.56,533698.0,52.5591,52.5836,52.5103,52.5836,533698.0
2018-10-17 12:00:00,64.55,64.59,64.52,64.57,531851.0,52.5754,52.608,52.551,52.5917,531851.0
2018-10-17 12:10:00,64.56,64.66,64.52,64.64,856916.0,52.5836,52.665,52.551,52.6487,856916.0
2018-10-17 12:20:00,64.64,64.65,64.57,64.57,203435.0,52.6487,52.6569,52.5917,52.5917,203435.0
2018-10-17 12:30:00,64.58,64.6,64.55,64.59,317937.0,52.5999,52.6162,52.5754,52.608,317937.0
2018-10-17 12:40:00,64.59,64.67,64.55,64.55,810987.0,52.608,52.6732,52.5754,52.5754,810987.0
2018-10-17 12:50:00,64.56,64.62,64.56,64.59,238566.0,52.5836,52.6324,52.5836,52.608,238566.0
2018-10-17 13:00:00,64.6,64.66,64.57,64.61,442494.0,52.6162,52.665,52.5917,52.6243,442494.0
2018-10-17 13:10:00,64.61,64.62,64.54,64.56,231343.0,52.6243,52.6324,52.5673,52.5836,231343.0
2018-10-17 13:20:00,64.56,64.59,64.52,64.52,186650.0,52.5836,52.608,52.551,52.551,186650.0
2018-10-17 13:30:00,64.52,64.56,64.49,64.54,285677.0,52.551,52.5836,52.5266,52.5673,285677.0
2018-10-17 13:40:00,64.55,64.56,64.49,64.51,206972.0,52.5754,52.5836,52.5266,52.5429,206972.0
2018-10-17 13:50:00,64.51,64.54,64.49,64.54,194977.0,52.5429,52.5673,52.5266,52.5673,194977.0
2018-10-17 14:00:00,64.53,64.56,64.39,64.51,550490.0,52.5591,52.5836,52.4451,52.5429,550490.0
2018-10-17 14:10:00,64.51,64.51,64.38,64.41,243161.0,52.5429,52.5429,52.437,52.4614,243161.0
2018-10-17 14:20:00,64.4,64.4,64.29,64.36,668333.0,52.4533,52.4533,52.3637,52.4207,668333.0
2018-10-17 14:30:00,64.36,64.4,64.32,64.38,465930.0,52.4207,52.4533,52.3881,52.437,465930.0
2018-10-17 14:40:00,64.39,64.45,64.38,64.44,411494.0,52.4451,52.494,52.437,52.4858,411494.0
2018-10-17 14:50:00,64.44,64.51,64.42,64.48,404505.0,52.4858,52.5429,52.4695,52.5184,404505.0
2018-10-17 15:00:00,64.48,64.49,64.42,64.48,654016.0,52.5184,52.5266,52.4695,52.5184,654016.0
2018-10-17 15:10:00,64.48,64.51,64.4,64.43,618428.0,52.5184,52.5429,52.4533,52.4777,618428.0
2018-10-17 15:20:00,64.43,64.48,64.42,64.46,549200.0,52.4777,52.5184,52.4695,52.5021,549200.0
2018-10-17 15:30:00,64.46,64.46,64.36,64.4,578135.0,52.5021,52.5021,52.4207,52.4533,578135.0
2018-10-17 15:40:00,64.4,64.41,64.34,64.39,1161766.0,52.4533,52.4614,52.4044,52.4451,1161766.0
2018-10-17 15:50:00,64.39,64.46,64.38,64.41,2602636.0,52.4451,52.5021,52.437,52.4614,2602636.0
2018-10-18 09:30:00,64.17,64.17,64.06,64.12,986396.0,52.2659,52.2659,52.1763,52.2252,986396.0
2018-10-18 09:40:00,64.11,64.22,64.1,64.2,506154.0,52.2171,52.3066,52.2089,52.2904,506154.0
2018-10-18 09:50:00,64.2,64.2,64.06,64.08,696323.0,52.2904,52.2904,52.1763,52.1926,696323.0
2018-10-18 10:00:00,64.07,64.08,63.93,63.95,1545410.0,52.1845,52.1926,52.0704,52.0867,1545410.0
2018-10-18 10:10:00,63.94,64.03,63.89,64.01,1873523.0,52.0786,52.1519,52.0379,52.1356,1873523.0
2018-10-18 10:20:00,64.0,64.09,63.98,64.09,434799.0,52.1275,52.2008,52.1112,52.2008,434799.0
2018-10-18 10:30:00,64.08,64.21,64.07,64.2,705766.0,52.1926,52.2985,52.1845,52.2904,705766.0
2018-10-18 10:40:00,64.2,64.25,64.15,64.16,297406.0,52.2904,52.3311,52.2496,52.2578,297406.0
2018-10-18 10:50:00,64.16,64.22,64.12,64.19,330400.0,52.2578,52.3066,52.2252,52.2822,330400.0
2018-10-18 11:00:00,64.19,64.21,64.0,64.02,679070.0,52.2822,52.2985,52.1275,52.1438,679070.0
2018-10-18 11:10:00,64.03,64.05,63.94,63.96,557779.0,52.1519,52.1682,52.0786,52.0949,557779.0
2018-10-18 11:20:00,63.96,63.99,63.84,63.88,1273291.0,52.0949,52.1193,51.9971,52.0297,1273291.0
2018-10-18 11:30:00,63.89,63.92,63.76,63.79,1727849.0,52.0379,52.0623,51.932,51.9564,1727849.0
2018-10-18 11:40:00,63.79,63.8,63.58,63.63,1723510.0,51.9564,51.9646,51.7854,51.8261,1723510.0
2018-10-18 11:50:00,63.63,63.67,63.55,63.61,1671513.0,51.8261,51.8587,51.7609,51.8098,1671513.0
2018-10-18 12:00:00,63.6,63.68,63.57,63.58,673301.0,51.8017,51.8668,51.7772,51.7854,673301.0
2018-10-18 12:10:00,63.58,63.61,63.43,63.46,1250910.0,51.7854,51.8098,51.6632,51.6876,1250910.0
2018-10-18 12:20:00,63.47,63.62,63.45,63.55,805528.0,51.6958,51.818,51.6795,51.7609,805528.0
2018-10-18 12:30:00,63.55,63.61,63.48,63.59,704789.0,51.7609,51.8098,51.7039,51.7935,704789.0
2018-10-18 12:40:00,63.59,63.65,63.54,63.55,776808.0,51.7935,51.8424,51.7528,51.7609,776808.0
2018-10-18 12:50:00,63.55,63.58,63.5,63.51,378425.0,51.7609,51.7854,51.7202,51.7284,378425.0
2018-10-18 13:00:00,63.51,63.56,63.43,63.45,730503.0,51.7284,51.7691,51.6632,51.6795,730503.0
2018-10-18 13:10:00,63.45,63.47,63.3,63.31,1169210.0,51.6795,51.6958,51.5573,51.5655,1169210.0
2018-10-18 13:20:00,63.32,63.34,63.25,63.29,736296.0,51.5736,51.5899,51.5166,51.5492,736296.0
2018-10-18 13:30:00,63.3,63.32,63.22,63.27,2563018.0,51.5573,51.5736,51.4922,51.5329,2563018.0
2018-10-18 13:40:00,63.28,63.29,63.19,63.28,1295998.0,51.541,51.5492,51.4677,51.541,1295998.0
2018-10-18 13:50:00,63.28,63.3,63.18,63.24,1727991.0,51.541,51.5573,51.4596,51.5084,1727991.0
2018-10-18 14:00:00,63.23,63.41,63.23,63.36,1216994.0,51.5003,51.6469,51.5003,51.6062,1216994.0
2018-10-18 14:10:00,63.35,63.38,63.24,63.25,895130.0,51.598,51.6225,51.5084,51.5166,895130.0
2018-10-18 14:20:00,63.25,63.4,63.24,63.35,1272387.0,51.5166,51.6388,51.5084,51.598,1272387.0
2018-10-18 14:30:00,63.34,63.44,63.29,63.36,791699.0,51.5899,51.6713,51.5492,51.6062,791699.0
2018-10-18 14:40:00,63.36,63.51,63.34,63.45,880738.0,51.6062,51.7284,51.5899,51.6795,880738.0
2018-10-18 14:50:00,63.44,63.5,63.39,63.41,647871.0,51.6713,51.7202,51.6306,51.6469,647871.0
2018-10-18 15:00:00,63.41,63.44,63.3,63.33,1145302.0,51.6469,51.6713,51.5573,51.5818,1145302.0
2018-10-18 15:10:00,63.33,63.42,63.29,63.34,1261533.0,51.5818,51.6551,51.5492,51.5899,1261533.0
2018-10-18 15:20:00,63.34,63.43,63.33,63.39,974621.0,51.5899,51.6632,51.5818,51.6306,974621.0
2018-10-18 15:30:00,63.39,63.42,63.3,63.42,1389366.0,51.6306,51.6551,51.5573,51.6551,1389366.0
2018-10-18 15:40:00,63.42,63.45,63.36,63.43,2044473.0,51.6551,51.6795,51.6062,51.6632,2044473.0
2018-10-18 15:50:00,63.43,63.43,63.34,63.39,4782904.0,51.6632,51.6632,51.5899,51.6306,4782904.0
2018-10-19 09:30:00,63.72,63.86,63.69,63.85,1135356.0,51.8994,52.0134,51.875,52.0053,1135356.0
2018-10-19 09:40:00,63.85,63.99,63.84,63.93,1109361.0,52.0053,52.1193,51.9971,52.0704,1109361.0
2018-10-19 09:50:00,63.94,64.08,63.94,64.01,564614.0,52.0786,52.1926,52.0786,52.1356,564614.0
2018-10-19 10:00:00,64.01,64.1,63.97,64.08,1127001.0,52.1356,52.2089,52.103,52.1926,1127001.0
2018-10-19 10:10:00,64.08,64.08,63.96,63.96,443298.0,52.1926,52.1926,52.0949,52.0949,443298.0
2018-10-19 10:20:00,63.97,63.98,63.86,63.89,681961.0,52.103,52.1112,52.0134,52.0379,681961.0
2018-10-19 10:30:00,63.88,63.98,63.87,63.91,352362.0,52.0297,52.1112,52.0216,52.0542,352362.0
2018-10-19 10:40:00,63.91,63.98,63.88,63.93,317141.0,52.0542,52.1112,52.0297,52.0704,317141.0
2018-10-19 10:50:00,63.93,64.04,63.9,64.04,257227.0,52.0704,52.16,52.046,52.16,257227.0
2018-10-19 11:00:00,64.04,64.07,63.96,63.99,692320.0,52.16,52.1845,52.0949,52.1193,692320.0
2018-10-19 11:10:00,63.99,64.05,63.96,63.96,520493.0,52.1193,52.1682,52.0949,52.0949,520493.0
2018-10-19 11:20:00,63.96,63.98,63.81,63.81,1677861.0,52.0949,52.1112,51.9727,51.9727,1677861.0
2018-10-19 11:30:00,63.81,63.82,63.76,63.8,1099297.0,51.9727,51.9809,51.932,51.9646,1099297.0
2018-10-19 11:40:00,63.8,63.86,63.76,63.84,415515.0,51.9646,52.0134,51.932,51.9971,415515.0
2018-10-19 11:50:00,63.84,64.05,63.84,64.03,770096.0,51.9971,52.1682,51.9971,52.1519,770096.0
2018-10-19 12:00:00,64.03,64.07,63.98,64.0,556832.0,52.1519,52.1845,52.1112,52.1275,556832.0
2018-10-19 12:10:00,64.01,64.03,63.93,63.96,948651.0,52.1356,52.1519,52.0704,52.0949,948651.0
2018-10-19 12:20:00,63.95,63.95,63.8,63.83,1378485.0,52.0867,52.0867,51.9646,51.989,1378485.0
2018-10-19 12:30:00,63.83,63.86,63.76,63.78,471886.0,51.989,52.0134,51.932,51.9483,471886.0
2018-10-19 12:40:00,63.78,63.91,63.74,63.85,992246.0,51.9483,52.0542,51.9157,52.0053,992246.0
2018-10-19 12:50:00,63.85,63.91,63.79,63.87,664951.0,52.0053,52.0542,51.9564,52.0216,664951.0
2018-10-19 13:00:00,63.86,63.86,63.73,63.76,635971.0,52.0134,52.0134,51.9075,51.932,635971.0
2018-10-19 13:10:00,63.76,63.91,63.76,63.89,495390.0,51.932,52.0542,51.932,52.0379,495390.0
2018-10-19 13:20:00,63.9,63.92,63.86,63.91,310215.0,52.046,52.0623,52.0134,52.0542,310215.0
2018-10-19 13:30:00,63.91,63.94,63.88,63.89,319965.0,52.0542,52.0786,52.0297,52.0379,319965.0
2018-10-19 13:40:00,63.89,63.95,63.86,63.94,502103.0,52.0379,52.0867,52.0134,52.0786,502103.0
2018-10-19 13:50:00,63.93,63.95,63.88,63.89,130945.0,52.0704,52.0867,52.0297,52.0379,130945.0
2018-10-19 14:00:00,63.88,63.88,63.7,63.76,1026777.0,52.0297,52.0297,51.8831,51.932,1026777.0
2018-10-19 14:10:00,63.75,63.79,63.73,63.77,452742.0,51.9238,51.9564,51.9075,51.9401,452742.0
2018-10-19 14:20:00,63.77,63.87,63.76,63.85,593105.0,51.9401,52.0216,51.932,52.0053,593105.0
2018-10-19 14:30:00,63.85,63.91,63.81,63.88,419406.0,52.0053,52.0542,51.9727,52.0297,419406.0
2018-10-19 14:40:00,63.87,63.91,63.82,63.91,205062.0,52.0216,52.0542,51.9809,52.0542,205062.0
2018-10-19 14:50:00,63.91,63.92,63.84,63.84,188275.0,52.0542,52.0623,51.9971,51.9971,188275.0
2018-10-19 15:00:00,63.85,63.88,63.77,63.79,651602.0,52.0053,52.0297,51.9401,51.9564,651602.0
2018-10-19 15:10:00,63.79,63.82,63.73,63.82,347076.0,51.9564,51.9809,51.9075,51.9809,347076.0
2018-10-19 15:20:00,63.81,63.88,63.77,63.86,531215.0,51.9727,52.0297,51.9401,52.0134,531215.0
2018-10-19 15:30:00,63.87,63.88,63.81,63.82,459033.0,52.0216,52.0297,51.9727,51.9809,459033.0
2018-10-19 15:40:00,63.81,63.85,63.79,63.81,677620.0,51.9727,52.0053,51.9564,51.9727,677620.0
2018-10-19 15:50:00,63.81,63.84,63.75,63.76,5134971.0,51.9727,51.9971,51.9238,51.932,5134971.0
2018-10-22 09:30:00,63.8,63.85,63.67,63.68,581865.0,51.9646,52.0053,51.8587,51.8668,581865.0
2018-10-22 09:40:00,63.68,63.71,63.59,63.66,505334.0,51.8668,51.8913,51.7935,51.8505,505334.0
2018-10-22 09:50:00,63.65,63.65,63.52,63.57,613575.0,51.8424,51.8424,51.7365,51.7772,613575.0
2018-10-22 10:00:00,63.56,63.58,63.44,63.5,687795.0,51.7691,51.7854,51.6713,51.7202,687795.0
2018-10-22 10:10:00,63.5,63.58,63.42,63.45,810525.0,51.7202,51.7854,51.6551,51.6795,810525.0
2018-10-22 10:20:00,63.45,63.46,63.37,63.41,752107.0,51.6795,51.6876,51.6143,51.6469,752107.0
2018-10-22 10:30:00,63.41,63.49,63.36,63.45,453568.0,51.6469,51.7121,51.6062,51.6795,453568.0
2018-10-22 10:40:00,63.45,63.61,63.42,63.58,488611.0,51.6795,51.8098,51.6551,51.7854,488611.0
2018-10-22 10:50:00,63.59,63.63,63.55,63.6,403668.0,51.7935,51.8261,51.7609,51.8017,403668.0
2018-10-22 11:00:00,63.6,63.6,63.51,63.51,369052.0,51.8017,51.8017,51.7284,51.7284,369052.0
2018-10-22 11:10:00,63.51,63.55,63.46,63.55,491084.0,51.7284,51.7609,51.6876,51.7609,491084.0
2018-10-22 11:20:00,63.55,63.6,63.47,63.49,541608.0,51.7609,51.8017,51.6958,51.7121,541608.0
2018-10-22 11:30:00,63.48,63.53,63.43,63.45,938608.0,51.7039,51.7446,51.6632,51.6795,938608.0
2018-10-22 11:40:00,63.45,63.45,63.37,63.43,290442.0,51.6795,51.6795,51.6143,51.6632,290442.0
2018-10-22 11:50:00,63.44,63.44,63.34,63.38,458439.0,51.6713,51.6713,51.5899,51.6225,458439.0
2018-10-22 12:00:00,63.39,63.47,63.36,63.39,317802.0,51.6306,51.6958,51.6062,51.6306,317802.0
2018-10-22 12:10:00,63.39,63.4,63.29,63.33,259976.0,51.6306,51.6388,51.5492,51.5818,259976.0
2018-10-22 12:20:00,63.34,63.37,63.27,63.37,405415.0,51.5899,51.6143,51.5329,51.6143,405415.0
2018-10-22 12:30:00,63.37,63.4,63.32,63.37,634264.0,51.6143,51.6388,51.5736,51.6143,634264.0
2018-10-22 12:40:00,63.37,63.44,63.37,63.39,386355.0,51.6143,51.6713,51.6143,51.6306,386355.0
2018-10-22 12:50:00,63.39,63.46,63.38,63.43,424855.0,51.6306,51.6876,51.6225,51.6632,424855.0
2018-10-22 13:00:00,63.43,63.52,63.39,63.5,332812.0,51.6632,51.7365,51.6306,51.7202,332812.0
2018-10-22 13:10:00,63.51,63.54,63.48,63.51,140449.0,51.7284,51.7528,51.7039,51.7284,140449.0
2018-10-22 13:20:00,63.51,63.52,63.43,63.45,220975.0,51.7284,51.7365,51.6632,51.6795,220975.0
2018-10-22 13:30:00,63.45,63.52,63.45,63.49,141263.0,51.6795,51.7365,51.6795,51.7121,141263.0
2018-10-22 13:40:00,63.5,63.54,63.45,63.46,416804.0,51.7202,51.7528,51.6795,51.6876,416804.0
2018-10-22 13:50:00,63.46,63.46,63.42,63.44,258128.0,51.6876,51.6876,51.6551,51.6713,258128.0
2018-10-22 14:00:00,63.43,63.49,63.43,63.46,298510.0,51.6632,51.7121,51.6632,51.6876,298510.0
2018-10-22 14:10:00,63.46,63.51,63.44,63.48,298746.0,51.6876,51.7284,51.6713,51.7039,298746.0
2018-10-22 14:20:00,63.48,63.51,63.45,63.46,344405.0,51.7039,51.7284,51.6795,51.6876,344405.0
2018-10-22 14:30:00,63.45,63.52,63.44,63.5,278152.0,51.6795,51.7365,51.6713,51.7202,278152.0
2018-10-22 14:40:00,63.51,63.56,63.46,63.55,453159.0,51.7284,51.7691,51.6876,51.7609,453159.0
2018-10-22 14:50:00,63.56,63.57,63.5,63.51,218991.0,51.7691,51.7772,51.7202,51.7284,218991.0
2018-10-22 15:00:00,63.51,63.58,63.49,63.57,502609.0,51.7284,51.7854,51.7121,51.7772,502609.0
2018-10-22 15:10:00,63.57,63.6,63.54,63.54,494063.0,51.7772,51.8017,51.7528,51.7528,494063.0
2018-10-22 15:20:00,63.54,63.56,63.52,63.55,332899.0,51.7528,51.7691,51.7365,51.7609,332899.0
2018-10-22 15:30:00,63.55,63.62,63.53,63.55,486066.0,51.7609,51.818,51.7446,51.7609,486066.0
2018-10-22 15:40:00,63.54,63.56,63.52,63.53,853615.0,51.7528,51.7691,51.7365,51.7446,853615.0
2018-10-22 15:50:00,63.53,63.55,63.45,63.45,4506464.0,51.7446,51.7609,51.6795,51.6795,4506464.0
2018-10-23 09:30:00,62.42,62.52,62.33,62.43,2631929.0,50.8406,50.922,50.7673,50.8487,2631929.0
2018-10-23 09:40:00,62.43,62.53,62.39,62.51,1448454.0,50.8487,50.9302,50.8161,50.9139,1448454.0
2018-10-23 09:50:00,62.51,62.52,62.36,62.36,848685.0,50.9139,50.922,50.7917,50.7917,848685.0
2018-10-23 10:00:00,62.36,62.38,62.17,62.21,1406389.0,50.7917,50.808,50.6369,50.6695,1406389.0
2018-10-23 10:10:00,62.2,62.25,62.05,62.11,1553578.0,50.6614,50.7021,50.5392,50.5881,1553578.0
2018-10-23 10:20:00,62.11,62.23,62.06,62.2,1552698.0,50.5881,50.6858,50.5473,50.6614,1552698.0
2018-10-23 10:30:00,62.19,62.19,62.05,62.16,1278679.0,50.6532,50.6532,50.5392,50.6288,1278679.0
2018-10-23 10:40:00,62.17,62.27,62.12,62.26,1561211.0,50.6369,50.7184,50.5962,50.7102,1561211.0
2018-10-23 10:50:00,62.26,62.3,62.21,62.28,1100640.0,50.7102,50.7428,50.6695,50.7265,1100640.0
2018-10-23 11:00:00,62.27,62.36,62.2,62.31,853034.0,50.7184,50.7917,50.6614,50.751,853034.0
2018-10-23 11:10:00,62.3,62.51,62.3,62.49,1616259.0,50.7428,50.9139,50.7428,50.8976,1616259.0
2018-10-23 11:20:00,62.49,62.51,62.41,62.42,1408992.0,50.8976,50.9139,50.8324,50.8406,1408992.0
2018-10-23 11:30:00,62.43,62.48,62.34,62.35,1408203.0,50.8487,50.8894,50.7754,50.7835,1408203.0
2018-10-23 11:40:00,62.34,62.41,62.33,62.37,772556.0,50.7754,50.8324,50.7673,50.7998,772556.0
2018-10-23 11:50:00,62.37,62.38,62.24,62.24,2363729.0,50.7998,50.808,50.694,50.694,2363729.0
2018-10-23 12:00:00,62.24,62.44,62.24,62.44,1404134.0,50.694,50.8569,50.694,50.8569,1404134.0
2018-10-23 12:10:00,62.44,62.45,62.4,62.43,329041.0,50.8569,50.865,50.8243,50.8487,329041.0
2018-10-23 12:20:00,62.43,62.51,62.41,62.49,960081.0,50.8487,50.9139,50.8324,50.8976,960081.0
2018-10-23 12:30:00,62.49,62.56,62.48,62.54,616337.0,50.8976,50.9546,50.8894,50.9383,616337.0
2018-10-23 12:40:00,62.53,62.58,62.52,62.56,627827.0,50.9302,50.9709,50.922,50.9546,627827.0
2018-10-23 12:50:00,62.56,62.6,62.5,62.53,348057.0,50.9546,50.9872,50.9057,50.9302,348057.0
2018-10-23 13:00:00,62.53,62.76,62.52,62.74,1191934.0,50.9302,51.1175,50.922,51.1012,1191934.0
2018-10-23 13:10:00,62.74,62.76,62.67,62.69,1052251.0,51.1012,51.1175,51.0442,51.0605,1052251.0
2018-10-23 13:20:00,62.69,62.8,62.68,62.72,870302.0,51.0605,51.1501,51.0523,51.0849,870302.0
2018-10-23 13:30:00,62.72,62.78,62.66,62.7,1461489.0,51.0849,51.1338,51.036,51.0686,1461489.0
2018-10-23 13:40:00,62.71,62.73,62.63,62.64,711859.0,51.0768,51.0931,51.0116,51.0198,711859.0
2018-10-23 13:50:00,62.64,62.69,62.57,62.59,1264001.0,51.0198,51.0605,50.9627,50.979,1264001.0
2018-10-23 14:00:00,62.6,62.71,62.59,62.7,515267.0,50.9872,51.0768,50.979,51.0686,515267.0
2018-10-23 14:10:00,62.7,62.83,62.69,62.83,719742.0,51.0686,51.1745,51.0605,51.1745,719742.0
2018-10-23 14:20:00,62.83,62.87,62.79,62.84,880006.0,51.1745,51.2071,51.1419,51.1827,880006.0
2018-10-23 14:30:00,62.84,62.95,62.83,62.92,2008964.0,51.1827,51.2722,51.1745,51.2478,2008964.0
2018-10-23 14:40:00,62.92,62.96,62.88,62.96,640887.0,51.2478,51.2804,51.2152,51.2804,640887.0
2018-10-23 14:50:00,62.95,63.03,62.93,63.0,1291256.0,51.2722,51.3374,51.256,51.313,1291256.0
2018-10-23 15:00:00,63.0,63.08,62.98,63.04,1305997.0,51.313,51.3781,51.2967,51.3455,1305997.0
2018-10-23 15:10:00,63.05,63.07,63.0,63.02,1057278.0,51.3537,51.37,51.313,51.3293,1057278.0
2018-10-23 15:20:00,63.02,63.13,63.02,63.05,1182220.0,51.3293,51.4189,51.3293,51.3537,1182220.0
2018-10-23 15:30:00,63.05,63.07,62.98,62.99,901183.0,51.3537,51.37,51.2967,51.3048,901183.0
2018-10-23 15:40:00,62.98,63.02,62.94,62.97,1938813.0,51.2967,51.3293,51.2641,51.2885,1938813.0
2018-10-23 15:50:00,62.96,62.99,62.87,62.87,3852058.0,51.2804,51.3048,51.2071,51.2071,3852058.0
2018-10-24 09:30:00,62.5,62.54,62.37,62.45,1162909.0,50.9057,50.9383,50.7998,50.865,1162909.0
2018-10-24 09:40:00,62.46,62.52,62.34,62.34,848203.0,50.8731,50.922,50.7754,50.7754,848203.0
2018-10-24 09:50:00,62.35,62.38,62.31,62.32,668213.0,50.7835,50.808,50.751,50.7591,668213.0
2018-10-24 10:00:00,62.32,62.39,62.27,62.36,947746.0,50.7591,50.8161,50.7184,50.7917,947746.0
2018-10-24 10:10:00,62.36,62.39,62.24,62.26,991965.0,50.7917,50.8161,50.694,50.7102,991965.0
2018-10-24 10:20:00,62.25,62.3,62.21,62.24,1401353.0,50.7021,50.7428,50.6695,50.694,1401353.0
2018-10-24 10:30:00,62.24,62.32,62.18,62.19,959544.0,50.694,50.7591,50.6451,50.6532,959544.0
2018-10-24 10:40:00,62.18,62.26,62.11,62.19,773977.0,50.6451,50.7102,50.5881,50.6532,773977.0
2018-10-24 10:50:00,62.19,62.19,62.07,62.07,719390.0,50.6532,50.6532,50.5555,50.5555,719390.0
2018-10-24 11:00:00,62.08,62.09,61.78,61.79,1926209.0,50.5636,50.5718,50.3193,50.3274,1926209.0
2018-10-24 11:10:00,61.8,61.9,61.79,61.82,1846639.0,50.3356,50.417,50.3274,50.3519,1846639.0
2018-10-24 11:20:00,61.81,61.88,61.76,61.77,2444606.0,50.3437,50.4007,50.303,50.3111,2444606.0
2018-10-24 11:30:00,61.77,61.88,61.72,61.85,1668482.0,50.3111,50.4007,50.2704,50.3763,1668482.0
2018-10-24 11:40:00,61.85,61.96,61.79,61.93,1341692.0,50.3763,50.4659,50.3274,50.4415,1341692.0
2018-10-24 11:50:00,61.92,62.08,61.89,62.03,988633.0,50.4333,50.5636,50.4089,50.5229,988633.0
2018-10-24 12:00:00,62.03,62.08,61.99,62.01,878190.0,50.5229,50.5636,50.4903,50.5066,878190.0
2018-10-24 12:10:00,62.01,62.14,61.99,62.0,786921.0,50.5066,50.6125,50.4903,50.4985,786921.0
2018-10-24 12:20:00,62.0,62.04,61.96,62.02,604634.0,50.4985,50.5311,50.4659,50.5148,604634.0
2018-10-24 12:30:00,62.01,62.03,61.86,61.87,538631.0,50.5066,50.5229,50.3844,50.3926,538631.0
2018-10-24 12:40:00,61.87,61.91,61.85,61.89,430841.0,50.3926,50.4252,50.3763,50.4089,430841.0
2018-10-24 12:50:00,61.88,61.95,61.83,61.92,728763.0,50.4007,50.4578,50.36,50.4333,728763.0
2018-10-24 13:00:00,61.92,61.92,61.7,61.72,972238.0,50.4333,50.4333,50.2541,50.2704,972238.0
2018-10-24 13:10:00,61.71,61.77,61.63,61.76,1164850.0,50.2623,50.3111,50.1971,50.303,1164850.0
2018-10-24 13:20:00,61.76,61.77,61.65,61.68,897271.0,50.303,50.3111,50.2134,50.2378,897271.0
2018-10-24 13:30:00,61.67,61.73,61.6,61.63,1170480.0,50.2297,50.2786,50.1727,50.1971,1170480.0
2018-10-24 13:40:00,61.64,61.77,61.63,61.74,1473320.0,50.2053,50.3111,50.1971,50.2867,1473320.0
2018-10-24 13:50:00,61.74,61.77,61.62,61.66,874479.0,50.2867,50.3111,50.189,50.2216,874479.0
2018-10-24 14:00:00,61.65,61.66,61.57,61.57,959104.0,50.2134,50.2216,50.1482,50.1482,959104.0
2018-10-24 14:10:00,61.58,61.66,61.55,61.64,699999.0,50.1564,50.2216,50.132,50.2053,699999.0
2018-10-24 14:20:00,61.65,61.77,61.61,61.75,1625487.0,50.2134,50.3111,50.1808,50.2949,1625487.0
2018-10-24 14:30:00,61.74,61.8,61.71,61.79,779460.0,50.2867,50.3356,50.2623,50.3274,779460.0
2018-10-24 14:40:00,61.79,61.79,61.64,61.66,1304799.0,50.3274,50.3274,50.2053,50.2216,1304799.0
2018-10-24 14:50:00,61.66,61.67,61.59,61.63,941058.0,50.2216,50.2297,50.1645,50.1971,941058.0
2018-10-24 15:00:00,61.63,61.63,61.47,61.5,1876476.0,50.1971,50.1971,50.0668,50.0912,1876476.0
2018-10-24 15:10:00,61.51,61.58,61.48,61.49,1263204.0,50.0994,50.1564,50.0749,50.0831,1263204.0
2018-10-24 15:20:00,61.48,61.5,61.3,61.32,1674633.0,50.0749,50.0912,49.9283,49.9446,1674633.0
2018-10-24 15:30:00,61.31,61.39,61.25,61.37,1957040.0,49.9365,50.0016,49.8876,49.9853,1957040.0
2018-10-24 15:40:00,61.37,61.41,61.2,61.2,3694485.0,49.9853,50.0179,49.8469,49.8469,3694485.0
2018-10-24 15:50:00,61.21,61.24,61.04,61.09,9751733.0,49.855,49.8795,49.7166,49.7573,9751733.0
2018-10-25 09:30:00,61.58,61.6,61.38,61.45,2321533.0,50.1564,50.1727,49.9935,50.0505,2321533.0
2018-10-25 09:40:00,61.45,61.54,61.34,61.52,1144614.0,50.0505,50.1238,49.9609,50.1075,1144614.0
2018-10-25 09:50:00,61.51,61.7,61.51,61.65,2451859.0,50.0994,50.2541,50.0994,50.2134,2451859.0
2018-10-25 10:00:00,61.65,61.82,61.64,61.79,1665134.0,50.2134,50.3519,50.2053,50.3274,1665134.0
2018-10-25 10:10:00,61.78,61.82,61.65,61.66,897196.0,50.3193,50.3519,50.2134,50.2216,897196.0
2018-10-25 10:20:00,61.66,61.74,61.61,61.74,953899.0,50.2216,50.2867,50.1808,50.2867,953899.0
2018-10-25 10:30:00,61.74,61.9,61.73,61.82,897031.0,50.2867,50.417,50.2786,50.3519,897031.0
2018-10-25 10:40:00,61.82,61.9,61.8,61.82,835545.0,50.3519,50.417,50.3356,50.3519,835545.0
2018-10-25 10:50:00,61.82,61.87,61.78,61.79,1267461.0,50.3519,50.3926,50.3193,50.3274,1267461.0
2018-10-25 11:00:00,61.78,61.83,61.65,61.69,2326552.0,50.3193,50.36,50.2134,50.246,2326552.0
2018-10-25 11:10:00,61.69,61.73,61.59,61.73,1017091.0,50.246,50.2786,50.1645,50.2786,1017091.0
2018-10-25 11:20:00,61.74,61.93,61.74,61.89,1309618.0,50.2867,50.4415,50.2867,50.4089,1309618.0
2018-10-25 11:30:00,61.88,61.93,61.85,61.86,1416427.0,50.4007,50.4415,50.3763,50.3844,1416427.0
2018-10-25 11:40:00,61.86,61.86,61.74,61.84,743579.0,50.3844,50.3844,50.2867,50.3682,743579.0
2018-10-25 11:50:00,61.83,61.87,61.78,61.8,274459.0,50.36,50.3926,50.3193,50.3356,274459.0
2018-10-25 12:00:00,61.8,61.84,61.74,61.81,504505.0,50.3356,50.3682,50.2867,50.3437,504505.0
2018-10-25 12:10:00,61.82,61.82,61.68,61.68,380897.0,50.3519,50.3519,50.2378,50.2378,380897.0
2018-10-25 12:20:00,61.69,61.74,61.66,61.71,750292.0,50.246,50.2867,50.2216,50.2623,750292.0
2018-10-25 12:30:00,61.71,61.8,61.68,61.8,525120.0,50.2623,50.3356,50.2378,50.3356,525120.0
2018-10-25 12:40:00,61.8,61.88,61.76,61.87,360895.0,50.3356,50.4007,50.303,50.3926,360895.0
2018-10-25 12:50:00,61.87,61.9,61.85,61.87,258876.0,50.3926,50.417,50.3763,50.3926,258876.0
2018-10-25 13:00:00,61.88,61.91,61.79,61.8,309332.0,50.4007,50.4252,50.3274,50.3356,309332.0
2018-10-25 13:10:00,61.8,61.81,61.75,61.76,552143.0,50.3356,50.3437,50.2949,50.303,552143.0
2018-10-25 13:20:00,61.75,61.88,61.75,61.87,230725.0,50.2949,50.4007,50.2949,50.3926,230725.0
2018-10-25 13:30:00,61.86,61.99,61.85,61.97,525464.0,50.3844,50.4903,50.3763,50.474,525464.0
2018-10-25 13:40:00,61.97,61.98,61.94,61.97,315788.0,50.474,50.4822,50.4496,50.474,315788.0
2018-10-25 13:50:00,61.97,61.98,61.89,61.9,384053.0,50.474,50.4822,50.4089,50.417,384053.0
2018-10-25 14:00:00,61.9,61.99,61.85,61.97,324826.0,50.417,50.4903,50.3763,50.474,324826.0
2018-10-25 14:10:00,61.97,61.98,61.91,61.93,454074.0,50.474,50.4822,50.4252,50.4415,454074.0
2018-10-25 14:20:00,61.93,62.02,61.88,62.0,822545.0,50.4415,50.5148,50.4007,50.4985,822545.0
2018-10-25 14:30:00,62.0,62.08,61.98,62.06,481477.0,50.4985,50.5636,50.4822,50.5473,481477.0
2018-10-25 14:40:00,62.05,62.16,62.05,62.16,574426.0,50.5392,50.6288,50.5392,50.6288,574426.0
2018-10-25 14:50:00,62.16,62.16,62.09,62.1,899373.0,50.6288,50.6288,50.5718,50.5799,899373.0
2018-10-25 15:00:00,62.11,62.12,62.04,62.08,1130116.0,50.5881,50.5962,50.5311,50.5636,1130116.0
2018-10-25 15:10:00,62.08,62.17,62.06,62.15,1067889.0,50.5636,50.6369,50.5473,50.6207,1067889.0
2018-10-25 15:20:00,62.14,62.15,62.05,62.07,1303909.0,50.6125,50.6207,50.5392,50.5555,1303909.0
2018-10-25 15:30:00,62.07,62.1,61.96,61.97,1363199.0,50.5555,50.5799,50.4659,50.474,1363199.0
2018-10-25 15:40:00,61.97,61.99,61.87,61.9,2210598.0,50.474,50.4903,50.3926,50.417,2210598.0
2018-10-25 15:50:00,61.9,61.9,61.79,61.87,6549414.0,50.417,50.417,50.3274,50.3926,6549414.0
2018-10-26 09:30:00,61.09,61.17,60.97,61.07,1981216.0,49.7573,49.8224,49.6596,49.741,1981216.0
2018-10-26 09:40:00,61.08,61.19,60.99,61.18,2385220.0,49.7491,49.8387,49.6758,49.8306,2385220.0
2018-10-26 09:50:00,61.18,61.18,61.04,61.07,1472734.0,49.8306,49.8306,49.7166,49.741,1472734.0
2018-10-26 10:00:00,61.07,61.07,60.74,60.82,2613560.0,49.741,49.741,49.4722,49.5374,2613560.0
2018-10-26 10:10:00,60.82,60.93,60.79,60.9,2386835.0,49.5374,49.627,49.5129,49.6025,2386835.0
2018-10-26 10:20:00,60.89,61.04,60.85,60.88,2633551.0,49.5944,49.7166,49.5618,49.5862,2633551.0
2018-10-26 10:30:00,60.87,60.87,60.73,60.78,1791176.0,49.5781,49.5781,49.4641,49.5048,1791176.0
2018-10-26 10:40:00,60.77,60.82,60.65,60.71,1770461.0,49.4967,49.5374,49.3989,49.4478,1770461.0
2018-10-26 10:50:00,60.72,60.76,60.58,60.6,2110474.0,49.4559,49.4885,49.3419,49.3582,2110474.0
2018-10-26 11:00:00,60.59,60.81,60.58,60.75,1971126.0,49.35,49.5292,49.3419,49.4804,1971126.0
2018-10-26 11:10:00,60.75,60.9,60.74,60.85,1258641.0,49.4804,49.6025,49.4722,49.5618,1258641.0
2018-10-26 11:20:00,60.87,61.09,60.85,61.07,2258050.0,49.5781,49.7573,49.5618,49.741,2258050.0
2018-10-26 11:30:00,61.07,61.37,61.07,61.25,2535617.0,49.741,49.9853,49.741,49.8876,2535617.0
2018-10-26 11:40:00,61.26,61.31,61.14,61.17,3074682.0,49.8958,49.9365,49.798,49.8224,3074682.0
2018-10-26 11:50:00,61.18,61.34,61.17,61.24,1215521.0,49.8306,49.9609,49.8224,49.8795,1215521.0
2018-10-26 12:00:00,61.23,61.45,61.23,61.43,1640669.0,49.8713,50.0505,49.8713,50.0342,1640669.0
2018-10-26 12:10:00,61.43,61.48,61.36,61.47,1201013.0,50.0342,50.0749,49.9772,50.0668,1201013.0
2018-10-26 12:20:00,61.47,61.56,61.47,61.54,2117425.0,50.0668,50.1401,50.0668,50.1238,2117425.0
2018-10-26 12:30:00,61.54,61.62,61.51,61.55,760387.0,50.1238,50.189,50.0994,50.132,760387.0
2018-10-26 12:40:00,61.55,61.75,61.54,61.74,718372.0,50.132,50.2949,50.1238,50.2867,718372.0
2018-10-26 12:50:00,61.74,61.74,61.64,61.66,844952.0,50.2867,50.2867,50.2053,50.2216,844952.0
2018-10-26 13:00:00,61.66,61.83,61.65,61.73,855120.0,50.2216,50.36,50.2134,50.2786,855120.0
2018-10-26 13:10:00,61.73,61.78,61.63,61.68,1852188.0,50.2786,50.3193,50.1971,50.2378,1852188.0
2018-10-26 13:20:00,61.68,61.72,61.53,61.54,1087668.0,50.2378,50.2704,50.1157,50.1238,1087668.0
2018-10-26 13:30:00,61.53,61.54,61.41,61.45,918262.0,50.1157,50.1238,50.0179,50.0505,918262.0
2018-10-26 13:40:00,61.45,61.61,61.45,61.56,733785.0,50.0505,50.1808,50.0505,50.1401,733785.0
2018-10-26 13:50:00,61.56,61.66,61.52,61.62,639605.0,50.1401,50.2216,50.1075,50.189,639605.0
2018-10-26 14:00:00,61.62,61.67,61.46,61.51,930057.0,50.189,50.2297,50.0587,50.0994,930057.0
2018-10-26 14:10:00,61.51,61.56,61.43,61.48,897782.0,50.0994,50.1401,50.0342,50.0749,897782.0
2018-10-26 14:20:00,61.48,61.6,61.41,61.55,708211.0,50.0749,50.1727,50.0179,50.132,708211.0
2018-10-26 14:30:00,61.54,61.64,61.52,61.59,939574.0,50.1238,50.2053,50.1075,50.1645,939574.0
2018-10-26 14:40:00,61.58,61.62,61.42,61.42,863232.0,50.1564,50.189,50.0261,50.0261,863232.0
2018-10-26 14:50:00,61.42,61.44,61.24,61.28,696943.0,50.0261,50.0424,49.8795,49.912,696943.0
2018-10-26 15:00:00,61.29,61.32,61.18,61.3,1978330.0,49.9202,49.9446,49.8306,49.9283,1978330.0
2018-10-26 15:10:00,61.3,61.39,61.2,61.37,1756919.0,49.9283,50.0016,49.8469,49.9853,1756919.0
2018-10-26 15:20:00,61.38,61.5,61.37,61.43,2024879.0,49.9935,50.0912,49.9853,50.0342,2024879.0
2018-10-26 15:30:00,61.43,61.52,61.32,61.45,2456547.0,50.0342,50.1075,49.9446,50.0505,2456547.0
2018-10-26 15:40:00,61.45,61.56,61.32,61.54,3571727.0,50.0505,50.1401,49.9446,50.1238,3571727.0
2018-10-26 15:50:00,61.54,61.66,61.43,61.43,6420542.0,50.1238,50.2216,50.0342,50.0342,6420542.0
2018-10-29 09:30:00,62.1,62.17,62.02,62.03,1516756.0,50.5799,50.6369,50.5148,50.5229,1516756.0
2018-10-29 09:40:00,62.02,62.09,61.98,62.01,1348503.0,50.5148,50.5718,50.4822,50.5066,1348503.0
2018-10-29 09:50:00,62.02,62.05,61.96,62.03,828527.0,50.5148,50.5392,50.4659,50.5229,828527.0
2018-10-29 10:00:00,62.03,62.24,62.03,62.21,1185411.0,50.5229,50.694,50.5229,50.6695,1185411.0
2018-10-29 10:10:00,62.21,62.21,62.11,62.14,869533.0,50.6695,50.6695,50.5881,50.6125,869533.0
2018-10-29 10:20:00,62.14,62.19,62.11,62.15,794663.0,50.6125,50.6532,50.5881,50.6207,794663.0
2018-10-29 10:30:00,62.15,62.18,62.02,62.04,1162224.0,50.6207,50.6451,50.5148,50.5311,1162224.0
2018-10-29 10:40:00,62.04,62.09,62.0,62.05,1022889.0,50.5311,50.5718,50.4985,50.5392,1022889.0
2018-10-29 10:50:00,62.04,62.13,62.04,62.09,1137723.0,50.5311,50.6044,50.5311,50.5718,1137723.0
2018-10-29 11:00:00,62.1,62.12,61.98,61.98,588819.0,50.5799,50.5962,50.4822,50.4822,588819.0
2018-10-29 11:10:00,61.98,61.99,61.87,61.88,1114952.0,50.4822,50.4903,50.3926,50.4007,1114952.0
2018-10-29 11:20:00,61.88,61.99,61.87,61.98,650059.0,50.4007,50.4903,50.3926,50.4822,650059.0
2018-10-29 11:30:00,61.98,62.04,61.95,62.03,638665.0,50.4822,50.5311,50.4578,50.5229,638665.0
2018-10-29 11:40:00,62.02,62.12,62.0,62.08,477276.0,50.5148,50.5962,50.4985,50.5636,477276.0
2018-10-29 11:50:00,62.09,62.1,61.87,61.88,624308.0,50.5718,50.5799,50.3926,50.4007,624308.0
2018-10-29 12:00:00,61.88,61.89,61.8,61.81,666188.0,50.4007,50.4089,50.3356,50.3437,666188.0
2018-10-29 12:10:00,61.81,61.84,61.73,61.75,924755.0,50.3437,50.3682,50.2786,50.2949,924755.0
2018-10-29 12:20:00,61.76,61.78,61.68,61.74,949004.0,50.303,50.3193,50.2378,50.2867,949004.0
2018-10-29 12:30:00,61.73,61.77,61.67,61.73,754280.0,50.2786,50.3111,50.2297,50.2786,754280.0
2018-10-29 12:40:00,61.74,61.83,61.74,61.75,660248.0,50.2867,50.36,50.2867,50.2949,660248.0
2018-10-29 12:50:00,61.76,61.8,61.66,61.69,1180014.0,50.303,50.3356,50.2216,50.246,1180014.0
2018-10-29 13:00:00,61.69,61.88,61.69,61.88,1020299.0,50.246,50.4007,50.246,50.4007,1020299.0
2018-10-29 13:10:00,61.87,61.89,61.8,61.82,470471.0,50.3926,50.4089,50.3356,50.3519,470471.0
2018-10-29 13:20:00,61.81,61.84,61.72,61.74,444874.0,50.3437,50.3682,50.2704,50.2867,444874.0
2018-10-29 13:30:00,61.74,61.88,61.74,61.84,958848.0,50.2867,50.4007,50.2867,50.3682,958848.0
2018-10-29 13:40:00,61.84,61.9,61.78,61.84,926494.0,50.3682,50.417,50.3193,50.3682,926494.0
2018-10-29 13:50:00,61.84,61.93,61.82,61.82,1005703.0,50.3682,50.4415,50.3519,50.3519,1005703.0
2018-10-29 14:00:00,61.81,61.82,61.74,61.77,825962.0,50.3437,50.3519,50.2867,50.3111,825962.0
2018-10-29 14:10:00,61.78,61.78,61.55,61.59,2774124.0,50.3193,50.3193,50.132,50.1645,2774124.0
2018-10-29 14:20:00,61.59,61.64,61.55,61.58,1687344.0,50.1645,50.2053,50.132,50.1564,1687344.0
2018-10-29 14:30:00,61.58,61.58,61.49,61.49,933220.0,50.1564,50.1564,50.0831,50.0831,933220.0
2018-10-29 14:40:00,61.5,61.64,61.49,61.51,776893.0,50.0912,50.2053,50.0831,50.0994,776893.0
2018-10-29 14:50:00,61.51,61.53,61.41,61.45,905083.0,50.0994,50.1157,50.0179,50.0505,905083.0
2018-10-29 15:00:00,61.45,61.46,61.25,61.27,1594363.0,50.0505,50.0587,49.8876,49.9039,1594363.0
2018-10-29 15:10:00,61.28,61.31,61.11,61.24,2609526.0,49.912,49.9365,49.7736,49.8795,2609526.0
2018-10-29 15:20:00,61.24,61.26,61.12,61.16,2008287.0,49.8795,49.8958,49.7817,49.8143,2008287.0
2018-10-29 15:30:00,61.15,61.18,60.99,61.04,2808991.0,49.8062,49.8306,49.6758,49.7166,2808991.0
2018-10-29 15:40:00,61.04,61.19,60.77,61.13,3682782.0,49.7166,49.8387,49.4967,49.7899,3682782.0
2018-10-29 15:50:00,61.13,61.31,61.12,61.26,6085976.0,49.7899,49.9365,49.7817,49.8958,6085976.0
2018-10-30 09:30:00,61.39,61.5,61.3,61.49,1721334.0,50.0016,50.0912,49.9283,50.0831,1721334.0
2018-10-30 09:40:00,61.49,61.63,61.46,61.63,1982946.0,50.0831,50.1971,50.0587,50.1971,1982946.0
2018-10-30 09:50:00,61.62,61.82,61.6,61.79,2548253.0,50.189,50.3519,50.1727,50.3274,2548253.0
2018-10-30 10:00:00,61.79,61.81,61.69,61.69,1724872.0,50.3274,50.3437,50.246,50.246,1724872.0
2018-10-30 10:10:00,61.69,61.74,61.63,61.71,2587737.0,50.246,50.2867,50.1971,50.2623,2587737.0
2018-10-30 10:20:00,61.72,61.79,61.59,61.61,1185177.0,50.2704,50.3274,50.1645,50.1808,1185177.0
2018-10-30 10:30:00,61.61,61.63,61.47,61.51,1061811.0,50.1808,50.1971,50.0668,50.0994,1061811.0
2018-10-30 10:40:00,61.51,61.53,61.42,61.51,1047954.0,50.0994,50.1157,50.0261,50.0994,1047954.0
2018-10-30 10:50:00,61.52,61.56,61.47,61.53,1450560.0,50.1075,50.1401,50.0668,50.1157,1450560.0
2018-10-30 11:00:00,61.52,61.65,61.44,61.62,1042677.0,50.1075,50.2134,50.0424,50.189,1042677.0
2018-10-30 11:10:00,61.61,61.63,61.5,61.59,526822.0,50.1808,50.1971,50.0912,50.1645,526822.0
2018-10-30 11:20:00,61.59,61.67,61.55,61.64,1055532.0,50.1645,50.2297,50.132,50.2053,1055532.0
2018-10-30 11:30:00,61.64,61.75,61.62,61.75,620052.0,50.2053,50.2949,50.189,50.2949,620052.0
2018-10-30 11:40:00,61.75,61.83,61.72,61.81,598476.0,50.2949,50.36,50.2704,50.3437,598476.0
2018-10-30 11:50:00,61.81,61.83,61.65,61.66,1086729.0,50.3437,50.36,50.2134,50.2216,1086729.0
2018-10-30 12:00:00,61.66,61.8,61.66,61.78,897566.0,50.2216,50.3356,50.2216,50.3193,897566.0
2018-10-30 12:10:00,61.77,61.81,61.71,61.76,1625980.0,50.3111,50.3437,50.2623,50.303,1625980.0
2018-10-30 12:20:00,61.75,61.8,61.71,61.78,1274085.0,50.2949,50.3356,50.2623,50.3193,1274085.0
2018-10-30 12:30:00,61.78,61.78,61.65,61.7,1193681.0,50.3193,50.3193,50.2134,50.2541,1193681.0
2018-10-30 12:40:00,61.69,61.74,61.62,61.73,437339.0,50.246,50.2867,50.189,50.2786,437339.0
2018-10-30 12:50:00,61.73,61.74,61.54,61.55,462715.0,50.2786,50.2867,50.1238,50.132,462715.0
2018-10-30 13:00:00,61.54,61.57,61.5,61.55,791056.0,50.1238,50.1482,50.0912,50.132,791056.0
2018-10-30 13:10:00,61.54,61.58,61.44,61.56,996855.0,50.1238,50.1564,50.0424,50.1401,996855.0
2018-10-30 13:20:00,61.56,61.63,61.51,61.54,797798.0,50.1401,50.1971,50.0994,50.1238,797798.0
2018-10-30 13:30:00,61.52,61.56,61.44,61.53,663910.0,50.1075,50.1401,50.0424,50.1157,663910.0
2018-10-30 13:40:00,61.53,61.65,61.53,61.64,414223.0,50.1157,50.2134,50.1157,50.2053,414223.0
2018-10-30 13:50:00,61.64,61.7,61.59,61.68,364058.0,50.2053,50.2541,50.1645,50.2378,364058.0
2018-10-30 14:00:00,61.68,61.69,61.52,61.54,602496.0,50.2378,50.246,50.1075,50.1238,602496.0
2018-10-30 14:10:00,61.53,61.6,61.51,61.54,722231.0,50.1157,50.1727,50.0994,50.1238,722231.0
2018-10-30 14:20:00,61.55,61.65,61.54,61.58,811877.0,50.132,50.2134,50.1238,50.1564,811877.0
2018-10-30 14:30:00,61.58,61.65,61.53,61.6,936529.0,50.1564,50.2134,50.1157,50.1727,936529.0
2018-10-30 14:40:00,61.61,61.64,61.56,61.62,683620.0,50.1808,50.2053,50.1401,50.189,683620.0
2018-10-30 14:50:00,61.62,61.82,61.61,61.77,902201.0,50.189,50.3519,50.1808,50.3111,902201.0
2018-10-30 15:00:00,61.77,61.79,61.68,61.78,591768.0,50.3111,50.3274,50.2378,50.3193,591768.0
2018-10-30 15:10:00,61.78,61.85,61.75,61.78,974214.0,50.3193,50.3763,50.2949,50.3193,974214.0
2018-10-30 15:20:00,61.78,61.89,61.75,61.86,1025476.0,50.3193,50.4089,50.2949,50.3844,1025476.0
2018-10-30 15:30:00,61.86,61.92,61.82,61.86,1560169.0,50.3844,50.4333,50.3519,50.3844,1560169.0
2018-10-30 15:40:00,61.85,61.92,61.85,61.87,1977355.0,50.3763,50.4333,50.3763,50.3926,1977355.0
2018-10-30 15:50:00,61.88,62.01,61.87,62.01,4731192.0,50.4007,50.5066,50.3926,50.5066,4731192.0
2018-10-31 09:30:00,62.51,62.54,62.4,62.49,1099932.0,50.9139,50.9383,50.8243,50.8976,1099932.0
2018-10-31 09:40:00,62.48,62.57,62.48,62.55,891373.0,50.8894,50.9627,50.8894,50.9464,891373.0
2018-10-31 09:50:00,62.55,62.67,62.54,62.65,748128.0,50.9464,51.0442,50.9383,51.0279,748128.0
2018-10-31 10:00:00,62.65,62.69,62.61,62.62,546915.0,51.0279,51.0605,50.9953,51.0035,546915.0
2018-10-31 10:10:00,62.61,62.66,62.58,62.65,852185.0,50.9953,51.036,50.9709,51.0279,852185.0
2018-10-31 10:20:00,62.65,62.71,62.64,62.67,621715.0,51.0279,51.0768,51.0198,51.0442,621715.0
2018-10-31 10:30:00,62.67,62.73,62.66,62.69,678596.0,51.0442,51.0931,51.036,51.0605,678596.0
2018-10-31 10:40:00,62.7,62.74,62.62,62.63,1245505.0,51.0686,51.1012,51.0035,51.0116,1245505.0
2018-10-31 10:50:00,62.63,62.65,62.58,62.61,1052735.0,51.0116,51.0279,50.9709,50.9953,1052735.0
2018-10-31 11:00:00,62.62,62.68,62.57,62.59,741246.0,51.0035,51.0523,50.9627,50.979,741246.0
2018-10-31 11:10:00,62.59,62.62,62.53,62.6,399976.0,50.979,51.0035,50.9302,50.9872,399976.0
2018-10-31 11:20:00,62.6,62.8,62.6,62.77,1169389.0,50.9872,51.1501,50.9872,51.1256,1169389.0
2018-10-31 11:30:00,62.77,62.79,62.62,62.68,780646.0,51.1256,51.1419,51.0035,51.0523,780646.0
2018-10-31 11:40:00,62.69,62.7,62.54,62.6,823925.0,51.0605,51.0686,50.9383,50.9872,823925.0
2018-10-31 11:50:00,62.6,62.69,62.57,62.64,707574.0,50.9872,51.0605,50.9627,51.0198,707574.0
2018-10-31 12:00:00,62.64,62.68,62.5,62.55,782082.0,51.0198,51.0523,50.9057,50.9464,782082.0
2018-10-31 12:10:00,62.55,62.58,62.47,62.54,850063.0,50.9464,50.9709,50.8813,50.9383,850063.0
2018-10-31 12:20:00,62.55,62.64,62.52,62.61,706345.0,50.9464,51.0198,50.922,50.9953,706345.0
2018-10-31 12:30:00,62.61,62.62,62.51,62.58,1826800.0,50.9953,51.0035,50.9139,50.9709,1826800.0
2018-10-31 12:40:00,62.58,62.6,62.52,62.55,584031.0,50.9709,50.9872,50.922,50.9464,584031.0
2018-10-31 12:50:00,62.55,62.6,62.52,62.58,510250.0,50.9464,50.9872,50.922,50.9709,510250.0
2018-10-31 13:00:00,62.58,62.61,62.55,62.59,234155.0,50.9709,50.9953,50.9464,50.979,234155.0
2018-10-31 13:10:00,62.59,62.66,62.59,62.63,658457.0,50.979,51.036,50.979,51.0116,658457.0
2018-10-31 13:20:00,62.63,62.65,62.59,62.61,340192.0,51.0116,51.0279,50.979,50.9953,340192.0
2018-10-31 13:30:00,62.61,62.61,62.56,62.59,425593.0,50.9953,50.9953,50.9546,50.979,425593.0
2018-10-31 13:40:00,62.59,62.66,62.56,62.62,366678.0,50.979,51.036,50.9546,51.0035,366678.0
2018-10-31 13:50:00,62.62,62.63,62.57,62.58,276196.0,51.0035,51.0116,50.9627,50.9709,276196.0
2018-10-31 14:00:00,62.59,62.64,62.54,62.61,283478.0,50.979,51.0198,50.9383,50.9953,283478.0
2018-10-31 14:10:00,62.62,62.7,62.61,62.67,206661.0,51.0035,51.0686,50.9953,51.0442,206661.0
2018-10-31 14:20:00,62.68,62.68,62.62,62.65,955043.0,51.0523,51.0523,51.0035,51.0279,955043.0
2018-10-31 14:30:00,62.65,62.66,62.6,62.63,889607.0,51.0279,51.036,50.9872,51.0116,889607.0
2018-10-31 14:40:00,62.63,62.66,62.56,62.58,588491.0,51.0116,51.036,50.9546,50.9709,588491.0
2018-10-31 14:50:00,62.57,62.65,62.56,62.64,526280.0,50.9627,51.0279,50.9546,51.0198,526280.0
2018-10-31 15:00:00,62.64,62.72,62.63,62.67,619689.0,51.0198,51.0849,51.0116,51.0442,619689.0
2018-10-31 15:10:00,62.67,62.74,62.66,62.69,1043414.0,51.0442,51.1012,51.036,51.0605,1043414.0
2018-10-31 15:20:00,62.68,62.7,62.61,62.67,918708.0,51.0523,51.0686,50.9953,51.0442,918708.0
2018-10-31 15:30:00,62.67,62.68,62.54,62.54,5937641.0,51.0442,51.0523,50.9383,50.9383,5937641.0
2018-10-31 15:40:00,62.54,62.59,62.45,62.46,1494069.0,50.9383,50.979,50.865,50.8731,1494069.0
2018-10-31 15:50:00,62.46,62.55,62.45,62.49,8531345.0,50.8731,50.9464,50.865,50.8976,8531345.0
2018-11-01 09:30:00,63.0,63.03,62.94,63.01,1162200.0,51.313,51.3374,51.2641,51.3211,1162200.0
2018-11-01 09:40:00,63.01,63.02,62.84,62.87,1560098.0,51.3211,51.3293,51.1827,51.2071,1560098.0
2018-11-01 09:50:00,62.86,62.96,62.83,62.89,1036533.0,51.1989,51.2804,51.1745,51.2234,1036533.0
2018-11-01 10:00:00,62.87,62.91,62.76,62.88,2310637.0,51.2071,51.2397,51.1175,51.2152,2310637.0
2018-11-01 10:10:00,62.89,63.11,62.89,63.01,1919067.0,51.2234,51.4026,51.2234,51.3211,1919067.0
2018-11-01 10:20:00,63.01,63.04,62.94,63.02,878364.0,51.3211,51.3455,51.2641,51.3293,878364.0
2018-11-01 10:30:00,63.03,63.13,63.0,63.05,844983.0,51.3374,51.4189,51.313,51.3537,844983.0
2018-11-01 10:40:00,63.05,63.08,62.98,63.08,640824.0,51.3537,51.3781,51.2967,51.3781,640824.0
2018-11-01 10:50:00,63.08,63.13,63.05,63.1,1424320.0,51.3781,51.4189,51.3537,51.3944,1424320.0
2018-11-01 11:00:00,63.11,63.12,62.96,62.99,1154843.0,51.4026,51.4107,51.2804,51.3048,1154843.0
2018-11-01 11:10:00,62.99,63.04,62.96,63.04,827664.0,51.3048,51.3455,51.2804,51.3455,827664.0
2018-11-01 11:20:00,63.04,63.09,63.0,63.07,1099764.0,51.3455,51.3863,51.313,51.37,1099764.0
2018-11-01 11:30:00,63.07,63.11,63.06,63.1,447552.0,51.37,51.4026,51.3618,51.3944,447552.0
2018-11-01 11:40:00,63.1,63.16,63.05,63.1,585269.0,51.3944,51.4433,51.3537,51.3944,585269.0
2018-11-01 11:50:00,63.1,63.12,63.01,63.02,895425.0,51.3944,51.4107,51.3211,51.3293,895425.0
2018-11-01 12:00:00,63.03,63.09,62.97,63.08,390061.0,51.3374,51.3863,51.2885,51.3781,390061.0
2018-11-01 12:10:00,63.08,63.08,62.97,62.98,354465.0,51.3781,51.3781,51.2885,51.2967,354465.0
2018-11-01 12:20:00,62.97,63.01,62.93,62.96,705113.0,51.2885,51.3211,51.256,51.2804,705113.0
2018-11-01 12:30:00,62.96,63.06,62.95,63.04,1073354.0,51.2804,51.3618,51.2722,51.3455,1073354.0
2018-11-01 12:40:00,63.04,63.1,63.02,63.05,260554.0,51.3455,51.3944,51.3293,51.3537,260554.0
2018-11-01 12:50:00,63.05,63.16,63.04,63.15,275125.0,51.3537,51.4433,51.3455,51.4351,275125.0
2018-11-01 13:00:00,63.15,63.16,63.07,63.08,185796.0,51.4351,51.4433,51.37,51.3781,185796.0
2018-11-01 13:10:00,63.07,63.2,63.06,63.19,326524.0,51.37,51.4759,51.3618,51.4677,326524.0
2018-11-01 13:20:00,63.19,63.23,63.14,63.22,443338.0,51.4677,51.5003,51.427,51.4922,443338.0
2018-11-01 13:30:00,63.23,63.24,63.14,63.16,353753.0,51.5003,51.5084,51.427,51.4433,353753.0
2018-11-01 13:40:00,63.15,63.19,63.11,63.13,680602.0,51.4351,51.4677,51.4026,51.4189,680602.0
2018-11-01 13:50:00,63.13,63.17,63.11,63.12,645462.0,51.4189,51.4514,51.4026,51.4107,645462.0
2018-11-01 14:00:00,63.12,63.13,63.06,63.09,302711.0,51.4107,51.4189,51.3618,51.3863,302711.0
2018-11-01 14:10:00,63.09,63.13,63.08,63.1,359786.0,51.3863,51.4189,51.3781,51.3944,359786.0
2018-11-01 14:20:00,63.11,63.15,63.1,63.13,348973.0,51.4026,51.4351,51.3944,51.4189,348973.0
2018-11-01 14:30:00,63.13,63.17,63.08,63.11,508117.0,51.4189,51.4514,51.3781,51.4026,508117.0
2018-11-01 14:40:00,63.11,63.15,63.08,63.14,640821.0,51.4026,51.4351,51.3781,51.427,640821.0
2018-11-01 14:50:00,63.14,63.16,63.11,63.15,385820.0,51.427,51.4433,51.4026,51.4351,385820.0
2018-11-01 15:00:00,63.15,63.15,63.07,63.11,578287.0,51.4351,51.4351,51.37,51.4026,578287.0
2018-11-01 15:10:00,63.11,63.12,63.08,63.11,887810.0,51.4026,51.4107,51.3781,51.4026,887810.0
2018-11-01 15:20:00,63.11,63.17,63.09,63.16,741944.0,51.4026,51.4514,51.3863,51.4433,741944.0
2018-11-01 15:30:00,63.15,63.18,63.12,63.16,665332.0,51.4351,51.4596,51.4107,51.4433,665332.0
2018-11-01 15:40:00,63.17,63.25,63.16,63.23,1361342.0,51.4514,51.5166,51.4433,51.5003,1361342.0
2018-11-01 15:50:00,63.22,63.27,63.2,63.26,5889682.0,51.4922,51.5329,51.4759,51.5247,5889682.0
2018-11-02 09:30:00,63.83,63.89,63.72,63.87,1618395.0,51.989,52.0379,51.8994,52.0216,1618395.0
2018-11-02 09:40:00,63.88,63.92,63.86,63.91,1054870.0,52.0297,52.0623,52.0134,52.0542,1054870.0
2018-11-02 09:50:00,63.9,63.91,63.78,63.81,778180.0,52.046,52.0542,51.9483,51.9727,778180.0
2018-11-02 10:00:00,63.81,63.81,63.68,63.73,1157094.0,51.9727,51.9727,51.8668,51.9075,1157094.0
2018-11-02 10:10:00,63.73,63.83,63.71,63.82,1103817.0,51.9075,51.989,51.8913,51.9809,1103817.0
2018-11-02 10:20:00,63.82,63.82,63.65,63.65,792904.0,51.9809,51.9809,51.8424,51.8424,792904.0
2018-11-02 10:30:00,63.65,63.68,63.52,63.52,494224.0,51.8424,51.8668,51.7365,51.7365,494224.0
2018-11-02 10:40:00,63.52,63.53,63.42,63.46,1390958.0,51.7365,51.7446,51.6551,51.6876,1390958.0
2018-11-02 10:50:00,63.46,63.61,63.45,63.57,1246859.0,51.6876,51.8098,51.6795,51.7772,1246859.0
2018-11-02 11:00:00,63.58,63.59,63.37,63.48,767913.0,51.7854,51.7935,51.6143,51.7039,767913.0
2018-11-02 11:10:00,63.48,63.52,63.39,63.4,905059.0,51.7039,51.7365,51.6306,51.6388,905059.0
2018-11-02 11:20:00,63.39,63.43,63.34,63.42,962296.0,51.6306,51.6632,51.5899,51.6551,962296.0
2018-11-02 11:30:00,63.41,63.49,63.38,63.44,377488.0,51.6469,51.7121,51.6225,51.6713,377488.0
2018-11-02 11:40:00,63.44,63.46,63.29,63.32,1018827.0,51.6713,51.6876,51.5492,51.5736,1018827.0
2018-11-02 11:50:00,63.33,63.36,63.28,63.36,951313.0,51.5818,51.6062,51.541,51.6062,951313.0
2018-11-02 12:00:00,63.36,63.38,63.26,63.27,553915.0,51.6062,51.6225,51.5247,51.5329,553915.0
2018-11-02 12:10:00,63.27,63.31,63.23,63.31,538785.0,51.5329,51.5655,51.5003,51.5655,538785.0
2018-11-02 12:20:00,63.3,63.3,63.23,63.29,632427.0,51.5573,51.5573,51.5003,51.5492,632427.0
2018-11-02 12:30:00,63.28,63.32,63.09,63.09,1513783.0,51.541,51.5736,51.3863,51.3863,1513783.0
2018-11-02 12:40:00,63.09,63.16,63.08,63.14,592446.0,51.3863,51.4433,51.3781,51.427,592446.0
2018-11-02 12:50:00,63.14,63.16,63.01,63.09,551957.0,51.427,51.4433,51.3211,51.3863,551957.0
2018-11-02 13:00:00,63.09,63.1,62.97,63.07,511416.0,51.3863,51.3944,51.2885,51.37,511416.0
2018-11-02 13:10:00,63.07,63.17,63.06,63.15,801063.0,51.37,51.4514,51.3618,51.4351,801063.0
2018-11-02 13:20:00,63.15,63.19,63.1,63.15,707703.0,51.4351,51.4677,51.3944,51.4351,707703.0
2018-11-02 13:30:00,63.16,63.17,63.08,63.14,656041.0,51.4433,51.4514,51.3781,51.427,656041.0
2018-11-02 13:40:00,63.15,63.24,63.1,63.2,516647.0,51.4351,51.5084,51.3944,51.4759,516647.0
2018-11-02 13:50:00,63.21,63.23,63.15,63.17,407484.0,51.484,51.5003,51.4351,51.4514,407484.0
2018-11-02 14:00:00,63.17,63.17,63.09,63.09,280908.0,51.4514,51.4514,51.3863,51.3863,280908.0
2018-11-02 14:10:00,63.08,63.12,63.04,63.11,231759.0,51.3781,51.4107,51.3455,51.4026,231759.0
2018-11-02 14:20:00,63.11,63.38,63.04,63.35,2686749.0,51.4026,51.6225,51.3455,51.598,2686749.0
2018-11-02 14:30:00,63.34,63.36,63.22,63.24,1979732.0,51.5899,51.6062,51.4922,51.5084,1979732.0
2018-11-02 14:40:00,63.23,63.31,63.22,63.25,649227.0,51.5003,51.5655,51.4922,51.5166,649227.0
2018-11-02 14:50:00,63.25,63.32,63.23,63.3,617150.0,51.5166,51.5736,51.5003,51.5573,617150.0
2018-11-02 15:00:00,63.3,63.37,63.21,63.27,606070.0,51.5573,51.6143,51.484,51.5329,606070.0
2018-11-02 15:10:00,63.27,63.38,63.25,63.32,587476.0,51.5329,51.6225,51.5166,51.5736,587476.0
2018-11-02 15:20:00,63.33,63.39,63.31,63.33,960158.0,51.5818,51.6306,51.5655,51.5818,960158.0
2018-11-02 15:30:00,63.33,63.35,63.26,63.33,611603.0,51.5818,51.598,51.5247,51.5818,611603.0
2018-11-02 15:40:00,63.33,63.38,63.3,63.33,872597.0,51.5818,51.6225,51.5573,51.5818,872597.0
2018-11-02 15:50:00,63.33,63.38,63.3,63.35,3364112.0,51.5818,51.6225,51.5573,51.598,3364112.0
2018-11-05 09:30:00,63.39,63.47,63.34,63.46,694040.0,51.6306,51.6958,51.5899,51.6876,694040.0
2018-11-05 09:40:00,63.46,63.49,63.4,63.41,468480.0,51.6876,51.7121,51.6388,51.6469,468480.0
2018-11-05 09:50:00,63.41,63.46,63.38,63.39,542741.0,51.6469,51.6876,51.6225,51.6306,542741.0
2018-11-05 10:00:00,63.39,63.4,63.33,63.33,429617.0,51.6306,51.6388,51.5818,51.5818,429617.0
2018-11-05 10:10:00,63.32,63.32,63.25,63.27,326183.0,51.5736,51.5736,51.5166,51.5329,326183.0
2018-11-05 10:20:00,63.28,63.32,63.22,63.3,369317.0,51.541,51.5736,51.4922,51.5573,369317.0
2018-11-05 10:30:00,63.3,63.35,63.28,63.32,1127986.0,51.5573,51.598,51.541,51.5736,1127986.0
2018-11-05 10:40:00,63.32,63.39,63.31,63.33,459639.0,51.5736,51.6306,51.5655,51.5818,459639.0
2018-11-05 10:50:00,63.33,63.44,63.33,63.41,458284.0,51.5818,51.6713,51.5818,51.6469,458284.0
2018-11-05 11:00:00,63.41,63.48,63.39,63.41,491522.0,51.6469,51.7039,51.6306,51.6469,491522.0
2018-11-05 11:10:00,63.4,63.41,63.32,63.33,403945.0,51.6388,51.6469,51.5736,51.5818,403945.0
2018-11-05 11:20:00,63.34,63.34,63.26,63.28,507963.0,51.5899,51.5899,51.5247,51.541,507963.0
2018-11-05 11:30:00,63.28,63.28,63.22,63.23,386434.0,51.541,51.541,51.4922,51.5003,386434.0
2018-11-05 11:40:00,63.23,63.27,63.18,63.22,233323.0,51.5003,51.5329,51.4596,51.4922,233323.0
2018-11-05 11:50:00,63.22,63.29,63.21,63.28,709694.0,51.4922,51.5492,51.484,51.541,709694.0
2018-11-05 12:00:00,63.28,63.29,63.24,63.24,277201.0,51.541,51.5492,51.5084,51.5084,277201.0
2018-11-05 12:10:00,63.23,63.26,63.18,63.19,353549.0,51.5003,51.5247,51.4596,51.4677,353549.0
2018-11-05 12:20:00,63.19,63.26,63.18,63.23,209773.0,51.4677,51.5247,51.4596,51.5003,209773.0
2018-11-05 12:30:00,63.23,63.24,63.19,63.22,296056.0,51.5003,51.5084,51.4677,51.4922,296056.0
2018-11-05 12:40:00,63.22,63.22,63.16,63.18,156611.0,51.4922,51.4922,51.4433,51.4596,156611.0
2018-11-05 12:50:00,63.17,63.21,63.16,63.2,158945.0,51.4514,51.484,51.4433,51.4759,158945.0
2018-11-05 13:00:00,63.2,63.22,63.18,63.22,710212.0,51.4759,51.4922,51.4596,51.4922,710212.0
2018-11-05 13:10:00,63.22,63.25,63.18,63.25,537697.0,51.4922,51.5166,51.4596,51.5166,537697.0
2018-11-05 13:20:00,63.25,63.27,63.23,63.25,162577.0,51.5166,51.5329,51.5003,51.5166,162577.0
2018-11-05 13:30:00,63.25,63.32,63.24,63.3,271551.0,51.5166,51.5736,51.5084,51.5573,271551.0
2018-11-05 13:40:00,63.3,63.32,63.29,63.32,173764.0,51.5573,51.5736,51.5492,51.5736,173764.0
2018-11-05 13:50:00,63.32,63.37,63.3,63.35,350353.0,51.5736,51.6143,51.5573,51.598,350353.0
2018-11-05 14:00:00,63.34,63.35,63.31,63.34,255364.0,51.5899,51.598,51.5655,51.5899,255364.0
2018-11-05 14:10:00,63.34,63.41,63.33,63.39,270907.0,51.5899,51.6469,51.5818,51.6306,270907.0
2018-11-05 14:20:00,63.39,63.44,63.39,63.43,418039.0,51.6306,51.6713,51.6306,51.6632,418039.0
2018-11-05 14:30:00,63.43,63.43,63.38,63.42,245428.0,51.6632,51.6632,51.6225,51.6551,245428.0
2018-11-05 14:40:00,63.42,63.5,63.42,63.49,463614.0,51.6551,51.7202,51.6551,51.7121,463614.0
2018-11-05 14:50:00,63.48,63.51,63.46,63.48,425315.0,51.7039,51.7284,51.6876,51.7039,425315.0
2018-11-05 15:00:00,63.48,63.49,63.44,63.44,444946.0,51.7039,51.7121,51.6713,51.6713,444946.0
2018-11-05 15:10:00,63.44,63.48,63.41,63.43,357779.0,51.6713,51.7039,51.6469,51.6632,357779.0
2018-11-05 15:20:00,63.43,63.44,63.34,63.39,1057956.0,51.6632,51.6713,51.5899,51.6306,1057956.0
2018-11-05 15:30:00,63.38,63.4,63.35,63.38,529349.0,51.6225,51.6388,51.598,51.6225,529349.0
2018-11-05 15:40:00,63.39,63.4,63.32,63.35,627965.0,51.6306,51.6388,51.5736,51.598,627965.0
2018-11-05 15:50:00,63.34,63.4,63.32,63.36,3643734.0,51.5899,51.6388,51.5736,51.6062,3643734.0
2018-11-06 09:30:00,63.37,63.46,63.34,63.45,991270.0,51.6143,51.6876,51.5899,51.6795,991270.0
2018-11-06 09:40:00,63.45,63.51,63.45,63.5,462890.0,51.6795,51.7284,51.6795,51.7202,462890.0
2018-11-06 09:50:00,63.5,63.51,63.45,63.46,346191.0,51.7202,51.7284,51.6795,51.6876,346191.0
2018-11-06 10:00:00,63.45,63.46,63.38,63.39,291863.0,51.6795,51.6876,51.6225,51.6306,291863.0
2018-11-06 10:10:00,63.39,63.44,63.36,63.37,342403.0,51.6306,51.6713,51.6062,51.6143,342403.0
2018-11-06 10:20:00,63.38,63.44,63.35,63.35,415858.0,51.6225,51.6713,51.598,51.598,415858.0
2018-11-06 10:30:00,63.35,63.39,63.31,63.33,423439.0,51.598,51.6306,51.5655,51.5818,423439.0
2018-11-06 10:40:00,63.34,63.45,63.31,63.4,409964.0,51.5899,51.6795,51.5655,51.6388,409964.0
2018-11-06 10:50:00,63.4,63.43,63.35,63.39,454564.0,51.6388,51.6632,51.598,51.6306,454564.0
2018-11-06 11:00:00,63.39,63.39,63.34,63.36,258757.0,51.6306,51.6306,51.5899,51.6062,258757.0
2018-11-06 11:10:00,63.35,63.45,63.34,63.39,363698.0,51.598,51.6795,51.5899,51.6306,363698.0
2018-11-06 11:20:00,63.39,63.4,63.35,63.35,519539.0,51.6306,51.6388,51.598,51.598,519539.0
2018-11-06 11:30:00,63.36,63.4,63.32,63.39,443138.0,51.6062,51.6388,51.5736,51.6306,443138.0
2018-11-06 11:40:00,63.4,63.41,63.37,63.39,121357.0,51.6388,51.6469,51.6143,51.6306,121357.0
2018-11-06 11:50:00,63.39,63.42,63.37,63.38,241029.0,51.6306,51.6551,51.6143,51.6225,241029.0
2018-11-06 12:00:00,63.39,63.49,63.37,63.46,153183.0,51.6306,51.7121,51.6143,51.6876,153183.0
2018-11-06 12:10:00,63.47,63.48,63.41,63.42,145403.0,51.6958,51.7039,51.6469,51.6551,145403.0
2018-11-06 12:20:00,63.42,63.44,63.38,63.42,231911.0,51.6551,51.6713,51.6225,51.6551,231911.0
2018-11-06 12:30:00,63.42,63.48,63.41,63.46,155082.0,51.6551,51.7039,51.6469,51.6876,155082.0
2018-11-06 12:40:00,63.46,63.51,63.46,63.47,328613.0,51.6876,51.7284,51.6876,51.6958,328613.0
2018-11-06 12:50:00,63.48,63.48,63.43,63.45,228788.0,51.7039,51.7039,51.6632,51.6795,228788.0
2018-11-06 13:00:00,63.44,63.46,63.43,63.43,485931.0,51.6713,51.6876,51.6632,51.6632,485931.0
2018-11-06 13:10:00,63.44,63.45,63.42,63.44,158096.0,51.6713,51.6795,51.6551,51.6713,158096.0
2018-11-06 13:20:00,63.44,63.44,63.39,63.39,181315.0,51.6713,51.6713,51.6306,51.6306,181315.0
2018-11-06 13:30:00,63.39,63.44,63.38,63.43,201987.0,51.6306,51.6713,51.6225,51.6632,201987.0
2018-11-06 13:40:00,63.44,63.48,63.42,63.47,243660.0,51.6713,51.7039,51.6551,51.6958,243660.0
2018-11-06 13:50:00,63.47,63.55,63.46,63.53,774019.0,51.6958,51.7609,51.6876,51.7446,774019.0
2018-11-06 14:00:00,63.53,63.53,63.46,63.49,531609.0,51.7446,51.7446,51.6876,51.7121,531609.0
2018-11-06 14:10:00,63.48,63.5,63.44,63.46,276550.0,51.7039,51.7202,51.6713,51.6876,276550.0
2018-11-06 14:20:00,63.46,63.46,63.34,63.37,983678.0,51.6876,51.6876,51.5899,51.6143,983678.0
2018-11-06 14:30:00,63.36,63.39,63.34,63.35,782392.0,51.6062,51.6306,51.5899,51.598,782392.0
2018-11-06 14:40:00,63.34,63.42,63.34,63.4,373839.0,51.5899,51.6551,51.5899,51.6388,373839.0
2018-11-06 14:50:00,63.4,63.44,63.4,63.41,273516.0,51.6388,51.6713,51.6388,51.6469,273516.0
2018-11-06 15:00:00,63.41,63.43,63.36,63.43,640397.0,51.6469,51.6632,51.6062,51.6632,640397.0
2018-11-06 15:10:00,63.43,63.46,63.42,63.46,616256.0,51.6632,51.6876,51.6551,51.6876,616256.0
2018-11-06 15:20:00,63.46,63.5,63.43,63.48,344426.0,51.6876,51.7202,51.6632,51.7039,344426.0
2018-11-06 15:30:00,63.49,63.5,63.47,63.47,236106.0,51.7121,51.7202,51.6958,51.6958,236106.0
2018-11-06 15:40:00,63.47,63.51,63.44,63.51,846181.0,51.6958,51.7284,51.6713,51.7284,846181.0
2018-11-06 15:50:00,63.51,63.66,63.51,63.63,2655856.0,51.7284,51.8505,51.7284,51.8261,2655856.0
2018-11-07 09:30:00,64.19,64.21,64.11,64.16,1878277.0,52.2822,52.2985,52.2171,52.2578,1878277.0
2018-11-07 09:40:00,64.16,64.17,64.01,64.04,806895.0,52.2578,52.2659,52.1356,52.16,806895.0
2018-11-07 09:50:00,64.04,64.07,63.99,64.02,681175.0,52.16,52.1845,52.1193,52.1438,681175.0
2018-11-07 10:00:00,64.01,64.06,63.97,64.01,426265.0,52.1356,52.1763,52.103,52.1356,426265.0
2018-11-07 10:10:00,64.02,64.1,64.01,64.05,584088.0,52.1438,52.2089,52.1356,52.1682,584088.0
2018-11-07 10:20:00,64.05,64.11,64.01,64.1,1748555.0,52.1682,52.2171,52.1356,52.2089,1748555.0
2018-11-07 10:30:00,64.1,64.19,64.08,64.18,954077.0,52.2089,52.2822,52.1926,52.2741,954077.0
2018-11-07 10:40:00,64.19,64.21,64.15,64.16,442654.0,52.2822,52.2985,52.2496,52.2578,442654.0
2018-11-07 10:50:00,64.16,64.2,64.14,64.15,702013.0,52.2578,52.2904,52.2415,52.2496,702013.0
2018-11-07 11:00:00,64.16,64.21,64.1,64.18,1581081.0,52.2578,52.2985,52.2089,52.2741,1581081.0
2018-11-07 11:10:00,64.19,64.22,64.17,64.2,724049.0,52.2822,52.3066,52.2659,52.2904,724049.0
2018-11-07 11:20:00,64.2,64.2,64.13,64.16,970984.0,52.2904,52.2904,52.2333,52.2578,970984.0
2018-11-07 11:30:00,64.17,64.22,64.16,64.2,887067.0,52.2659,52.3066,52.2578,52.2904,887067.0
2018-11-07 11:40:00,64.2,64.24,64.18,64.24,446635.0,52.2904,52.3229,52.2741,52.3229,446635.0
2018-11-07 11:50:00,64.23,64.29,64.22,64.27,384678.0,52.3148,52.3637,52.3066,52.3474,384678.0
2018-11-07 12:00:00,64.28,64.31,64.27,64.29,299432.0,52.3555,52.38,52.3474,52.3637,299432.0
2018-11-07 12:10:00,64.29,64.29,64.21,64.21,1004442.0,52.3637,52.3637,52.2985,52.2985,1004442.0
2018-11-07 12:20:00,64.22,64.25,64.2,64.23,465382.0,52.3066,52.3311,52.2904,52.3148,465382.0
2018-11-07 12:30:00,64.23,64.29,64.23,64.25,290015.0,52.3148,52.3637,52.3148,52.3311,290015.0
2018-11-07 12:40:00,64.25,64.28,64.24,64.26,482647.0,52.3311,52.3555,52.3229,52.3392,482647.0
2018-11-07 12:50:00,64.27,64.32,64.26,64.3,285467.0,52.3474,52.3881,52.3392,52.3718,285467.0
2018-11-07 13:00:00,64.3,64.34,64.26,64.28,270102.0,52.3718,52.4044,52.3392,52.3555,270102.0
2018-11-07 13:10:00,64.28,64.3,64.24,64.27,255447.0,52.3555,52.3718,52.3229,52.3474,255447.0
2018-11-07 13:20:00,64.27,64.29,64.24,64.29,165207.0,52.3474,52.3637,52.3229,52.3637,165207.0
2018-11-07 13:30:00,64.28,64.29,64.23,64.24,213344.0,52.3555,52.3637,52.3148,52.3229,213344.0
2018-11-07 13:40:00,64.23,64.26,64.22,64.22,480622.0,52.3148,52.3392,52.3066,52.3066,480622.0
2018-11-07 13:50:00,64.22,64.24,64.19,64.23,560402.0,52.3066,52.3229,52.2822,52.3148,560402.0
2018-11-07 14:00:00,64.23,64.32,64.22,64.31,275611.0,52.3148,52.3881,52.3066,52.38,275611.0
2018-11-07 14:10:00,64.31,64.35,64.31,64.33,329694.0,52.38,52.4125,52.38,52.3962,329694.0
2018-11-07 14:20:00,64.33,64.35,64.31,64.33,200906.0,52.3962,52.4125,52.38,52.3962,200906.0
2018-11-07 14:30:00,64.33,64.35,64.32,64.33,254947.0,52.3962,52.4125,52.3881,52.3962,254947.0
2018-11-07 14:40:00,64.33,64.35,64.3,64.33,434380.0,52.3962,52.4125,52.3718,52.3962,434380.0
2018-11-07 14:50:00,64.32,64.37,64.31,64.35,373553.0,52.3881,52.4288,52.38,52.4125,373553.0
2018-11-07 15:00:00,64.35,64.36,64.31,64.31,1561270.0,52.4125,52.4207,52.38,52.38,1561270.0
2018-11-07 15:10:00,64.32,64.38,64.31,64.35,576842.0,52.3881,52.437,52.38,52.4125,576842.0
2018-11-07 15:20:00,64.35,64.38,64.34,64.37,406345.0,52.4125,52.437,52.4044,52.4288,406345.0
2018-11-07 15:30:00,64.37,64.38,64.33,64.33,356007.0,52.4288,52.437,52.3962,52.3962,356007.0
2018-11-07 15:40:00,64.33,64.34,64.3,64.33,1404220.0,52.3962,52.4044,52.3718,52.3962,1404220.0
2018-11-07 15:50:00,64.34,64.5,64.33,64.49,5105082.0,52.4044,52.5347,52.3962,52.5266,5105082.0
2018-11-08 09:30:00,64.22,64.3,64.19,64.29,1249313.0,52.3066,52.3718,52.2822,52.3637,1249313.0
2018-11-08 09:40:00,64.3,64.35,64.28,64.32,386431.0,52.3718,52.4125,52.3555,52.3881,386431.0
2018-11-08 09:50:00,64.31,64.33,64.23,64.26,1785011.0,52.38,52.3962,52.3148,52.3392,1785011.0
2018-11-08 10:00:00,64.25,64.26,64.16,64.17,365567.0,52.3311,52.3392,52.2578,52.2659,365567.0
2018-11-08 10:10:00,64.17,64.19,64.11,64.14,297590.0,52.2659,52.2822,52.2171,52.2415,297590.0
2018-11-08 10:20:00,64.14,64.18,64.11,64.14,1721879.0,52.2415,52.2741,52.2171,52.2415,1721879.0
2018-11-08 10:30:00,64.13,64.19,64.08,64.18,305122.0,52.2333,52.2822,52.1926,52.2741,305122.0
2018-11-08 10:40:00,64.18,64.18,64.09,64.11,342177.0,52.2741,52.2741,52.2008,52.2171,342177.0
2018-11-08 10:50:00,64.1,64.14,64.1,64.12,475411.0,52.2089,52.2415,52.2089,52.2252,475411.0
2018-11-08 11:00:00,64.11,64.12,64.07,64.1,300192.0,52.2171,52.2252,52.1845,52.2089,300192.0
2018-11-08 11:10:00,64.09,64.1,64.06,64.08,580029.0,52.2008,52.2089,52.1763,52.1926,580029.0
2018-11-08 11:20:00,64.09,64.09,64.02,64.04,693960.0,52.2008,52.2008,52.1438,52.16,693960.0
2018-11-08 11:30:00,64.05,64.16,64.04,64.13,479519.0,52.1682,52.2578,52.16,52.2333,479519.0
2018-11-08 11:40:00,64.13,64.15,64.1,64.14,329002.0,52.2333,52.2496,52.2089,52.2415,329002.0
2018-11-08 11:50:00,64.14,64.14,64.08,64.09,148302.0,52.2415,52.2415,52.1926,52.2008,148302.0
2018-11-08 12:00:00,64.1,64.15,64.08,64.1,2598939.0,52.2089,52.2496,52.1926,52.2089,2598939.0
2018-11-08 12:10:00,64.1,64.13,64.09,64.13,100244.0,52.2089,52.2333,52.2008,52.2333,100244.0
2018-11-08 12:20:00,64.13,64.13,64.04,64.04,130578.0,52.2333,52.2333,52.16,52.16,130578.0
2018-11-08 12:30:00,64.05,64.07,64.04,64.05,251784.0,52.1682,52.1845,52.16,52.1682,251784.0
2018-11-08 12:40:00,64.05,64.07,64.01,64.01,172703.0,52.1682,52.1845,52.1356,52.1356,172703.0
2018-11-08 12:50:00,64.02,64.02,63.96,63.98,200684.0,52.1438,52.1438,52.0949,52.1112,200684.0
2018-11-08 13:00:00,63.97,63.99,63.96,63.97,172683.0,52.103,52.1193,52.0949,52.103,172683.0
2018-11-08 13:10:00,63.96,63.98,63.95,63.96,169318.0,52.0949,52.1112,52.0867,52.0949,169318.0
2018-11-08 13:20:00,63.97,63.97,63.94,63.94,164282.0,52.103,52.103,52.0786,52.0786,164282.0
2018-11-08 13:30:00,63.94,63.99,63.93,63.98,372303.0,52.0786,52.1193,52.0704,52.1112,372303.0
2018-11-08 13:40:00,63.98,63.99,63.94,63.97,139677.0,52.1112,52.1193,52.0786,52.103,139677.0
2018-11-08 13:50:00,63.97,64.03,63.96,64.03,314545.0,52.103,52.1519,52.0949,52.1519,314545.0
2018-11-08 14:00:00,64.03,64.08,63.91,64.0,925270.0,52.1519,52.1926,52.0542,52.1275,925270.0
2018-11-08 14:10:00,64.0,64.0,63.92,63.93,865049.0,52.1275,52.1275,52.0623,52.0704,865049.0
2018-11-08 14:20:00,63.93,63.97,63.85,63.87,1057608.0,52.0704,52.103,52.0053,52.0216,1057608.0
2018-11-08 14:30:00,63.86,63.88,63.8,63.81,703461.0,52.0134,52.0297,51.9646,51.9727,703461.0
2018-11-08 14:40:00,63.8,63.81,63.71,63.76,422842.0,51.9646,51.9727,51.8913,51.932,422842.0
2018-11-08 14:50:00,63.76,63.78,63.71,63.72,603413.0,51.932,51.9483,51.8913,51.8994,603413.0
2018-11-08 15:00:00,63.73,63.78,63.68,63.77,385550.0,51.9075,51.9483,51.8668,51.9401,385550.0
2018-11-08 15:10:00,63.78,63.82,63.72,63.8,2325368.0,51.9483,51.9809,51.8994,51.9646,2325368.0
2018-11-08 15:20:00,63.81,63.83,63.78,63.78,501461.0,51.9727,51.989,51.9483,51.9483,501461.0
2018-11-08 15:30:00,63.78,63.8,63.73,63.77,713315.0,51.9483,51.9646,51.9075,51.9401,713315.0
2018-11-08 15:40:00,63.76,63.86,63.75,63.85,857712.0,51.932,52.0134,51.9238,52.0053,857712.0
2018-11-08 15:50:00,63.84,63.88,63.79,63.83,3001941.0,51.9971,52.0297,51.9564,51.989,3001941.0
2018-11-09 09:30:00,63.41,63.46,63.38,63.41,1134481.0,51.6469,51.6876,51.6225,51.6469,1134481.0
2018-11-09 09:40:00,63.41,63.42,63.29,63.36,702361.0,51.6469,51.6551,51.5492,51.6062,702361.0
2018-11-09 09:50:00,63.37,63.37,63.31,63.36,387199.0,51.6143,51.6143,51.5655,51.6062,387199.0
2018-11-09 10:00:00,63.36,63.41,63.31,63.32,526717.0,51.6062,51.6469,51.5655,51.5736,526717.0
2018-11-09 10:10:00,63.31,63.34,63.3,63.31,1050464.0,51.5655,51.5899,51.5573,51.5655,1050464.0
2018-11-09 10:20:00,63.31,63.41,63.3,63.41,597236.0,51.5655,51.6469,51.5573,51.6469,597236.0
2018-11-09 10:30:00,63.42,63.52,63.39,63.51,386772.0,51.6551,51.7365,51.6306,51.7284,386772.0
2018-11-09 10:40:00,63.5,63.51,63.46,63.47,362346.0,51.7202,51.7284,51.6876,51.6958,362346.0
2018-11-09 10:50:00,63.47,63.48,63.42,63.45,164761.0,51.6958,51.7039,51.6551,51.6795,164761.0
2018-11-09 11:00:00,63.46,63.5,63.32,63.34,302468.0,51.6876,51.7202,51.5736,51.5899,302468.0
2018-11-09 11:10:00,63.33,63.41,63.33,63.36,695839.0,51.5818,51.6469,51.5818,51.6062,695839.0
2018-11-09 11:20:00,63.37,63.41,63.34,63.36,444230.0,51.6143,51.6469,51.5899,51.6062,444230.0
2018-11-09 11:30:00,63.36,63.41,63.33,63.39,592024.0,51.6062,51.6469,51.5818,51.6306,592024.0
2018-11-09 11:40:00,63.38,63.38,63.24,63.28,548014.0,51.6225,51.6225,51.5084,51.541,548014.0
2018-11-09 11:50:00,63.28,63.29,63.21,63.23,617932.0,51.541,51.5492,51.484,51.5003,617932.0
2018-11-09 12:00:00,63.23,63.25,63.19,63.22,406129.0,51.5003,51.5166,51.4677,51.4922,406129.0
2018-11-09 12:10:00,63.22,63.25,63.15,63.17,466481.0,51.4922,51.5166,51.4351,51.4514,466481.0
2018-11-09 12:20:00,63.17,63.23,63.14,63.2,330390.0,51.4514,51.5003,51.427,51.4759,330390.0
2018-11-09 12:30:00,63.19,63.26,63.18,63.25,478965.0,51.4677,51.5247,51.4596,51.5166,478965.0
2018-11-09 12:40:00,63.25,63.3,63.24,63.28,584009.0,51.5166,51.5573,51.5084,51.541,584009.0
2018-11-09 12:50:00,63.28,63.3,63.21,63.22,327982.0,51.541,51.5573,51.484,51.4922,327982.0
2018-11-09 13:00:00,63.22,63.26,63.19,63.25,260672.0,51.4922,51.5247,51.4677,51.5166,260672.0
2018-11-09 13:10:00,63.25,63.26,63.19,63.2,239536.0,51.5166,51.5247,51.4677,51.4759,239536.0
2018-11-09 13:20:00,63.19,63.22,63.17,63.22,272950.0,51.4677,51.4922,51.4514,51.4922,272950.0
2018-11-09 13:30:00,63.21,63.21,63.16,63.17,309156.0,51.484,51.484,51.4433,51.4514,309156.0
2018-11-09 13:40:00,63.17,63.21,63.14,63.14,258843.0,51.4514,51.484,51.427,51.427,258843.0
2018-11-09 13:50:00,63.14,63.22,63.14,63.19,406986.0,51.427,51.4922,51.427,51.4677,406986.0
2018-11-09 14:00:00,63.2,63.27,63.19,63.21,563163.0,51.4759,51.5329,51.4677,51.484,563163.0
2018-11-09 14:10:00,63.21,63.21,63.16,63.17,464211.0,51.484,51.484,51.4433,51.4514,464211.0
2018-11-09 14:20:00,63.17,63.18,63.12,63.12,410468.0,51.4514,51.4596,51.4107,51.4107,410468.0
2018-11-09 14:30:00,63.12,63.27,63.11,63.27,576592.0,51.4107,51.5329,51.4026,51.5329,576592.0
2018-11-09 14:40:00,63.27,63.31,63.23,63.26,1075858.0,51.5329,51.5655,51.5003,51.5247,1075858.0
2018-11-09 14:50:00,63.26,63.37,63.26,63.31,1167545.0,51.5247,51.6143,51.5247,51.5655,1167545.0
2018-11-09 15:00:00,63.31,63.34,63.28,63.33,341969.0,51.5655,51.5899,51.541,51.5818,341969.0
2018-11-09 15:10:00,63.32,63.39,63.29,63.36,858974.0,51.5736,51.6306,51.5492,51.6062,858974.0
2018-11-09 15:20:00,63.35,63.42,63.33,63.4,446992.0,51.598,51.6551,51.5818,51.6388,446992.0
2018-11-09 15:30:00,63.4,63.43,63.38,63.41,916220.0,51.6388,51.6632,51.6225,51.6469,916220.0
2018-11-09 15:40:00,63.4,63.48,63.38,63.4,1901236.0,51.6388,51.7039,51.6225,51.6388,1901236.0
2018-11-09 15:50:00,63.4,63.46,63.38,63.42,2077913.0,51.6388,51.6876,51.6225,51.6551,2077913.0
2018-11-12 09:30:00,62.97,62.99,62.87,62.89,978227.0,51.2885,51.3048,51.2071,51.2234,978227.0
2018-11-12 09:40:00,62.89,62.92,62.83,62.86,760866.0,51.2234,51.2478,51.1745,51.1989,760866.0
2018-11-12 09:50:00,62.85,62.87,62.8,62.82,721262.0,51.1908,51.2071,51.1501,51.1664,721262.0
2018-11-12 10:00:00,62.82,62.85,62.78,62.82,1087723.0,51.1664,51.1908,51.1338,51.1664,1087723.0
2018-11-12 10:10:00,62.83,62.85,62.76,62.8,838432.0,51.1745,51.1908,51.1175,51.1501,838432.0
2018-11-12 10:20:00,62.79,62.89,62.77,62.87,724207.0,51.1419,51.2234,51.1256,51.2071,724207.0
2018-11-12 10:30:00,62.86,62.9,62.82,62.83,812353.0,51.1989,51.2315,51.1664,51.1745,812353.0
2018-11-12 10:40:00,62.83,62.83,62.73,62.75,352788.0,51.1745,51.1745,51.0931,51.1093,352788.0
2018-11-12 10:50:00,62.74,62.75,62.63,62.65,300270.0,51.1012,51.1093,51.0116,51.0279,300270.0
2018-11-12 11:00:00,62.65,62.66,62.6,62.65,480771.0,51.0279,51.036,50.9872,51.0279,480771.0
2018-11-12 11:10:00,62.64,62.64,62.48,62.5,675680.0,51.0198,51.0198,50.8894,50.9057,675680.0
2018-11-12 11:20:00,62.49,62.54,62.47,62.47,942858.0,50.8976,50.9383,50.8813,50.8813,942858.0
2018-11-12 11:30:00,62.48,62.53,62.43,62.5,859877.0,50.8894,50.9302,50.8487,50.9057,859877.0
2018-11-12 11:40:00,62.51,62.57,62.5,62.52,963382.0,50.9139,50.9627,50.9057,50.922,963382.0
2018-11-12 11:50:00,62.52,62.62,62.44,62.61,531520.0,50.922,51.0035,50.8569,50.9953,531520.0
2018-11-12 12:00:00,62.61,62.68,62.58,62.67,945772.0,50.9953,51.0523,50.9709,51.0442,945772.0
2018-11-12 12:10:00,62.67,62.67,62.6,62.61,505161.0,51.0442,51.0442,50.9872,50.9953,505161.0
2018-11-12 12:20:00,62.61,62.64,62.59,62.61,369545.0,50.9953,51.0198,50.979,50.9953,369545.0
2018-11-12 12:30:00,62.6,62.61,62.53,62.59,372387.0,50.9872,50.9953,50.9302,50.979,372387.0
2018-11-12 12:40:00,62.59,62.63,62.56,62.6,525536.0,50.979,51.0116,50.9546,50.9872,525536.0
2018-11-12 12:50:00,62.6,62.61,62.54,62.54,267603.0,50.9872,50.9953,50.9383,50.9383,267603.0
2018-11-12 13:00:00,62.55,62.56,62.48,62.51,197193.0,50.9464,50.9546,50.8894,50.9139,197193.0
2018-11-12 13:10:00,62.51,62.52,62.46,62.47,244528.0,50.9139,50.922,50.8731,50.8813,244528.0
2018-11-12 13:20:00,62.47,62.52,62.45,62.5,1544981.0,50.8813,50.922,50.865,50.9057,1544981.0
2018-11-12 13:30:00,62.49,62.53,62.48,62.49,224378.0,50.8976,50.9302,50.8894,50.8976,224378.0
2018-11-12 13:40:00,62.48,62.51,62.42,62.46,207907.0,50.8894,50.9139,50.8406,50.8731,207907.0
2018-11-12 13:50:00,62.47,62.58,62.47,62.55,520370.0,50.8813,50.9709,50.8813,50.9464,520370.0
2018-11-12 14:00:00,62.55,62.61,62.53,62.57,388895.0,50.9464,50.9953,50.9302,50.9627,388895.0
2018-11-12 14:10:00,62.58,62.67,62.57,62.63,605929.0,50.9709,51.0442,50.9627,51.0116,605929.0
2018-11-12 14:20:00,62.64,62.65,62.55,62.57,309853.0,51.0198,51.0279,50.9464,50.9627,309853.0
2018-11-12 14:30:00,62.57,62.6,62.52,62.55,894164.0,50.9627,50.9872,50.922,50.9464,894164.0
2018-11-12 14:40:00,62.55,62.65,62.53,62.63,508983.0,50.9464,51.0279,50.9302,51.0116,508983.0
2018-11-12 14:50:00,62.63,62.64,62.51,62.52,196858.0,51.0116,51.0198,50.9139,50.922,196858.0
2018-11-12 15:00:00,62.51,62.55,62.47,62.5,495815.0,50.9139,50.9464,50.8813,50.9057,495815.0
2018-11-12 15:10:00,62.49,62.53,62.44,62.52,938749.0,50.8976,50.9302,50.8569,50.922,938749.0
2018-11-12 15:20:00,62.52,62.57,62.49,62.51,469158.0,50.922,50.9627,50.8976,50.9139,469158.0
2018-11-12 15:30:00,62.51,62.51,62.42,62.44,833441.0,50.9139,50.9139,50.8406,50.8569,833441.0
2018-11-12 15:40:00,62.44,62.49,62.41,62.44,1498064.0,50.8569,50.8976,50.8324,50.8569,1498064.0
2018-11-12 15:50:00,62.44,62.44,62.29,62.37,3601170.0,50.8569,50.8569,50.7347,50.7998,3601170.0
2018-11-13 09:30:00,62.53,62.64,62.51,62.63,760831.0,50.9302,51.0198,50.9139,51.0116,760831.0
2018-11-13 09:40:00,62.63,62.69,62.55,62.65,817702.0,51.0116,51.0605,50.9464,51.0279,817702.0
2018-11-13 09:50:00,62.65,62.68,62.58,62.6,390654.0,51.0279,51.0523,50.9709,50.9872,390654.0
2018-11-13 10:00:00,62.61,62.62,62.49,62.62,876807.0,50.9953,51.0035,50.8976,51.0035,876807.0
2018-11-13 10:10:00,62.62,62.66,62.57,62.62,425331.0,51.0035,51.036,50.9627,51.0035,425331.0
2018-11-13 10:20:00,62.62,62.62,62.38,62.38,994691.0,51.0035,51.0035,50.808,50.808,994691.0
2018-11-13 10:30:00,62.38,62.54,62.37,62.5,1107181.0,50.808,50.9383,50.7998,50.9057,1107181.0
2018-11-13 10:40:00,62.5,62.68,62.47,62.66,1228727.0,50.9057,51.0523,50.8813,51.036,1228727.0
2018-11-13 10:50:00,62.65,62.79,62.62,62.77,829047.0,51.0279,51.1419,51.0035,51.1256,829047.0
2018-11-13 11:00:00,62.77,62.9,62.76,62.85,1593812.0,51.1256,51.2315,51.1175,51.1908,1593812.0
2018-11-13 11:10:00,62.85,63.05,62.84,63.05,1142019.0,51.1908,51.3537,51.1827,51.3537,1142019.0
2018-11-13 11:20:00,63.05,63.08,63.01,63.01,673867.0,51.3537,51.3781,51.3211,51.3211,673867.0
2018-11-13 11:30:00,63.0,63.04,62.95,62.97,991044.0,51.313,51.3455,51.2722,51.2885,991044.0
2018-11-13 11:40:00,62.96,63.05,62.94,63.05,1886519.0,51.2804,51.3537,51.2641,51.3537,1886519.0
2018-11-13 11:50:00,63.05,63.06,62.98,63.02,512853.0,51.3537,51.3618,51.2967,51.3293,512853.0
2018-11-13 12:00:00,63.02,63.07,62.93,62.96,1123642.0,51.3293,51.37,51.256,51.2804,1123642.0
2018-11-13 12:10:00,62.95,63.01,62.94,62.97,568944.0,51.2722,51.3211,51.2641,51.2885,568944.0
2018-11-13 12:20:00,62.98,63.03,62.96,62.99,415818.0,51.2967,51.3374,51.2804,51.3048,415818.0
2018-11-13 12:30:00,62.99,62.99,62.89,62.91,672899.0,51.3048,51.3048,51.2234,51.2397,672899.0
2018-11-13 12:40:00,62.91,62.93,62.82,62.84,693430.0,51.2397,51.256,51.1664,51.1827,693430.0
2018-11-13 12:50:00,62.84,62.88,62.81,62.83,732637.0,51.1827,51.2152,51.1582,51.1745,732637.0
2018-11-13 13:00:00,62.84,62.87,62.79,62.79,270826.0,51.1827,51.2071,51.1419,51.1419,270826.0
2018-11-13 13:10:00,62.8,62.81,62.68,62.72,673883.0,51.1501,51.1582,51.0523,51.0849,673883.0
2018-11-13 13:20:00,62.73,62.79,62.71,62.75,486517.0,51.0931,51.1419,51.0768,51.1093,486517.0
2018-11-13 13:30:00,62.75,62.86,62.75,62.85,1064035.0,51.1093,51.1989,51.1093,51.1908,1064035.0
2018-11-13 13:40:00,62.85,62.85,62.73,62.73,702713.0,51.1908,51.1908,51.0931,51.0931,702713.0
2018-11-13 13:50:00,62.73,62.8,62.72,62.74,404538.0,51.0931,51.1501,51.0849,51.1012,404538.0
2018-11-13 14:00:00,62.74,62.76,62.65,62.68,730856.0,51.1012,51.1175,51.0279,51.0523,730856.0
2018-11-13 14:10:00,62.67,62.71,62.55,62.57,787933.0,51.0442,51.0768,50.9464,50.9627,787933.0
2018-11-13 14:20:00,62.57,62.59,62.48,62.56,852309.0,50.9627,50.979,50.8894,50.9546,852309.0
2018-11-13 14:30:00,62.56,62.65,62.54,62.62,530418.0,50.9546,51.0279,50.9383,51.0035,530418.0
2018-11-13 14:40:00,62.61,62.62,62.48,62.58,923502.0,50.9953,51.0035,50.8894,50.9709,923502.0
2018-11-13 14:50:00,62.57,62.65,62.55,62.6,406900.0,50.9627,51.0279,50.9464,50.9872,406900.0
2018-11-13 15:00:00,62.59,62.72,62.56,62.68,903097.0,50.979,51.0849,50.9546,51.0523,903097.0
2018-11-13 15:10:00,62.68,62.68,62.57,62.63,1153511.0,51.0523,51.0523,50.9627,51.0116,1153511.0
2018-11-13 15:20:00,62.62,62.68,62.56,62.63,606804.0,51.0035,51.0523,50.9546,51.0116,606804.0
2018-11-13 15:30:00,62.62,62.68,62.53,62.66,1334181.0,51.0035,51.0523,50.9302,51.036,1334181.0
2018-11-13 15:40:00,62.66,62.71,62.61,62.7,2156487.0,51.036,51.0768,50.9953,51.0686,2156487.0
2018-11-13 15:50:00,62.71,62.73,62.63,62.64,2395173.0,51.0768,51.0931,51.0116,51.0198,2395173.0
2018-11-14 09:30:00,63.08,63.12,63.03,63.03,1090846.0,51.3781,51.4107,51.3374,51.3374,1090846.0
2018-11-14 09:40:00,63.03,63.13,63.01,63.04,1018286.0,51.3374,51.4189,51.3211,51.3455,1018286.0
2018-11-14 09:50:00,63.05,63.07,62.97,63.03,1377293.0,51.3537,51.37,51.2885,51.3374,1377293.0
2018-11-14 10:00:00,63.02,63.05,62.94,62.94,839489.0,51.3293,51.3537,51.2641,51.2641,839489.0
2018-11-14 10:10:00,62.94,62.95,62.84,62.86,1211620.0,51.2641,51.2722,51.1827,51.1989,1211620.0
2018-11-14 10:20:00,62.86,62.88,62.79,62.86,656799.0,51.1989,51.2152,51.1419,51.1989,656799.0
2018-11-14 10:30:00,62.85,62.91,62.83,62.89,248235.0,51.1908,51.2397,51.1745,51.2234,248235.0
2018-11-14 10:40:00,62.89,62.96,62.84,62.89,345417.0,51.2234,51.2804,51.1827,51.2234,345417.0
2018-11-14 10:50:00,62.89,62.92,62.74,62.76,959634.0,51.2234,51.2478,51.1012,51.1175,959634.0
2018-11-14 11:00:00,62.76,62.76,62.64,62.66,671054.0,51.1175,51.1175,51.0198,51.036,671054.0
2018-11-14 11:10:00,62.66,62.79,62.65,62.73,3854157.0,51.036,51.1419,51.0279,51.0931,3854157.0
2018-11-14 11:20:00,62.73,62.75,62.67,62.72,1440670.0,51.0931,51.1093,51.0442,51.0849,1440670.0
2018-11-14 11:30:00,62.73,62.75,62.59,62.6,1718880.0,51.0931,51.1093,50.979,50.9872,1718880.0
2018-11-14 11:40:00,62.6,62.65,62.56,62.65,1229815.0,50.9872,51.0279,50.9546,51.0279,1229815.0
2018-11-14 11:50:00,62.65,62.74,62.61,62.72,916986.0,51.0279,51.1012,50.9953,51.0849,916986.0
2018-11-14 12:00:00,62.73,62.75,62.66,62.67,913080.0,51.0931,51.1093,51.036,51.0442,913080.0
2018-11-14 12:10:00,62.67,62.77,62.64,62.76,960885.0,51.0442,51.1256,51.0198,51.1175,960885.0
2018-11-14 12:20:00,62.76,62.84,62.75,62.79,737474.0,51.1175,51.1827,51.1093,51.1419,737474.0
2018-11-14 12:30:00,62.79,62.79,62.58,62.66,1281474.0,51.1419,51.1419,50.9709,51.036,1281474.0
2018-11-14 12:40:00,62.66,62.69,62.55,62.68,1211184.0,51.036,51.0605,50.9464,51.0523,1211184.0
2018-11-14 12:50:00,62.68,62.76,62.53,62.58,2808884.0,51.0523,51.1175,50.9302,50.9709,2808884.0
2018-11-14 13:00:00,62.58,62.65,62.55,62.59,1484613.0,50.9709,51.0279,50.9464,50.979,1484613.0
2018-11-14 13:10:00,62.59,62.61,62.44,62.57,2194939.0,50.979,50.9953,50.8569,50.9627,2194939.0
2018-11-14 13:20:00,62.57,62.58,62.48,62.52,929388.0,50.9627,50.9709,50.8894,50.922,929388.0
2018-11-14 13:30:00,62.52,62.52,62.42,62.51,696695.0,50.922,50.922,50.8406,50.9139,696695.0
2018-11-14 13:40:00,62.52,62.52,62.37,62.4,881591.0,50.922,50.922,50.7998,50.8243,881591.0
2018-11-14 13:50:00,62.39,62.49,62.37,62.49,774468.0,50.8161,50.8976,50.7998,50.8976,774468.0
2018-11-14 14:00:00,62.48,62.48,62.34,62.41,782354.0,50.8894,50.8894,50.7754,50.8324,782354.0
2018-11-14 14:10:00,62.41,62.71,62.41,62.63,1677244.0,50.8324,51.0768,50.8324,51.0116,1677244.0
2018-11-14 14:20:00,62.63,62.75,62.55,62.58,990550.0,51.0116,51.1093,50.9464,50.9709,990550.0
2018-11-14 14:30:00,62.57,62.75,62.54,62.7,674066.0,50.9627,51.1093,50.9383,51.0686,674066.0
2018-11-14 14:40:00,62.7,62.74,62.64,62.72,1080675.0,51.0686,51.1012,51.0198,51.0849,1080675.0
2018-11-14 14:50:00,62.72,62.95,62.71,62.94,1401701.0,51.0849,51.2722,51.0768,51.2641,1401701.0
2018-11-14 15:00:00,62.94,63.08,62.89,63.03,1350620.0,51.2641,51.3781,51.2234,51.3374,1350620.0
2018-11-14 15:10:00,63.03,63.11,63.0,63.09,878074.0,51.3374,51.4026,51.313,51.3863,878074.0
2018-11-14 15:20:00,63.08,63.08,62.98,63.01,1049019.0,51.3781,51.3781,51.2967,51.3211,1049019.0
2018-11-14 15:30:00,63.01,63.02,62.92,62.93,1083323.0,51.3211,51.3293,51.2478,51.256,1083323.0
2018-11-14 15:40:00,62.94,62.94,62.83,62.84,935984.0,51.2641,51.2641,51.1745,51.1827,935984.0
2018-11-14 15:50:00,62.83,62.85,62.68,62.71,2129859.0,51.1745,51.1908,51.0523,51.0768,2129859.0
2018-11-15 09:30:00,62.28,62.33,62.12,62.3,2147905.0,50.7265,50.7673,50.5962,50.7428,2147905.0
2018-11-15 09:40:00,62.31,62.37,62.24,62.34,1992416.0,50.751,50.7998,50.694,50.7754,1992416.0
2018-11-15 09:50:00,62.35,62.35,62.2,62.26,1191567.0,50.7835,50.7835,50.6614,50.7102,1191567.0
2018-11-15 10:00:00,62.25,62.34,62.19,62.19,1974896.0,50.7021,50.7754,50.6532,50.6532,1974896.0
2018-11-15 10:10:00,62.19,62.28,62.17,62.27,928280.0,50.6532,50.7265,50.6369,50.7184,928280.0
2018-11-15 10:20:00,62.26,62.32,62.21,62.24,526148.0,50.7102,50.7591,50.6695,50.694,526148.0
2018-11-15 10:30:00,62.24,62.24,61.96,61.99,2314126.0,50.694,50.694,50.4659,50.4903,2314126.0
2018-11-15 10:40:00,62.0,62.14,61.99,62.11,872441.0,50.4985,50.6125,50.4903,50.5881,872441.0
2018-11-15 10:50:00,62.11,62.17,62.09,62.13,1231425.0,50.5881,50.6369,50.5718,50.6044,1231425.0
2018-11-15 11:00:00,62.13,62.28,62.08,62.23,1133719.0,50.6044,50.7265,50.5636,50.6858,1133719.0
2018-11-15 11:10:00,62.24,62.29,62.22,62.25,695340.0,50.694,50.7347,50.6777,50.7021,695340.0
2018-11-15 11:20:00,62.25,62.37,62.25,62.36,1366443.0,50.7021,50.7998,50.7021,50.7917,1366443.0
2018-11-15 11:30:00,62.37,62.48,62.32,62.44,869288.0,50.7998,50.8894,50.7591,50.8569,869288.0
2018-11-15 11:40:00,62.44,62.53,62.43,62.48,1146665.0,50.8569,50.9302,50.8487,50.8894,1146665.0
2018-11-15 11:50:00,62.47,62.58,62.46,62.49,672408.0,50.8813,50.9709,50.8731,50.8976,672408.0
2018-11-15 12:00:00,62.5,62.58,62.4,62.41,1204231.0,50.9057,50.9709,50.8243,50.8324,1204231.0
2018-11-15 12:10:00,62.42,62.47,62.38,62.45,537891.0,50.8406,50.8813,50.808,50.865,537891.0
2018-11-15 12:20:00,62.44,62.52,62.38,62.5,527656.0,50.8569,50.922,50.808,50.9057,527656.0
2018-11-15 12:30:00,62.5,62.58,62.46,62.58,623926.0,50.9057,50.9709,50.8731,50.9709,623926.0
2018-11-15 12:40:00,62.57,62.58,62.47,62.51,528839.0,50.9627,50.9709,50.8813,50.9139,528839.0
2018-11-15 12:50:00,62.51,62.53,62.37,62.39,879693.0,50.9139,50.9302,50.7998,50.8161,879693.0
2018-11-15 13:00:00,62.38,62.43,62.3,62.33,592012.0,50.808,50.8487,50.7428,50.7673,592012.0
2018-11-15 13:10:00,62.32,62.51,62.32,62.48,1598702.0,50.7591,50.9139,50.7591,50.8894,1598702.0
2018-11-15 13:20:00,62.48,62.72,62.48,62.7,1757065.0,50.8894,51.0849,50.8894,51.0686,1757065.0
2018-11-15 13:30:00,62.72,62.78,62.71,62.72,1114311.0,51.0849,51.1338,51.0768,51.0849,1114311.0
2018-11-15 13:40:00,62.72,62.81,62.66,62.67,1511055.0,51.0849,51.1582,51.036,51.0442,1511055.0
2018-11-15 13:50:00,62.67,62.8,62.66,62.74,1075702.0,51.0442,51.1501,51.036,51.1012,1075702.0
2018-11-15 14:00:00,62.75,62.8,62.71,62.78,841789.0,51.1093,51.1501,51.0768,51.1338,841789.0
2018-11-15 14:10:00,62.77,62.83,62.71,62.79,1400542.0,51.1256,51.1745,51.0768,51.1419,1400542.0
2018-11-15 14:20:00,62.79,62.96,62.77,62.94,494736.0,51.1419,51.2804,51.1256,51.2641,494736.0
2018-11-15 14:30:00,62.94,63.02,62.92,62.94,704585.0,51.2641,51.3293,51.2478,51.2641,704585.0
2018-11-15 14:40:00,62.94,62.99,62.91,62.95,693048.0,51.2641,51.3048,51.2397,51.2722,693048.0
2018-11-15 14:50:00,62.96,62.96,62.85,62.92,989168.0,51.2804,51.2804,51.1908,51.2478,989168.0
2018-11-15 15:00:00,62.91,62.92,62.64,62.83,3915300.0,51.2397,51.2478,51.0198,51.1745,3915300.0
2018-11-15 15:10:00,62.83,62.95,62.8,62.8,2552112.0,51.1745,51.2722,51.1501,51.1501,2552112.0
2018-11-15 15:20:00,62.8,62.86,62.73,62.79,1650730.0,51.1501,51.1989,51.0931,51.1419,1650730.0
2018-11-15 15:30:00,62.79,62.89,62.78,62.87,709379.0,51.1419,51.2234,51.1338,51.2071,709379.0
2018-11-15 15:40:00,62.86,62.89,62.77,62.81,1051068.0,51.1989,51.2234,51.1256,51.1582,1051068.0
2018-11-15 15:50:00,62.81,62.91,62.79,62.9,4266094.0,51.1582,51.2397,51.1419,51.2315,4266094.0
2018-11-16 09:30:00,62.48,62.54,62.38,62.41,1439585.0,50.8894,50.9383,50.808,50.8324,1439585.0
2018-11-16 09:40:00,62.39,62.6,62.38,62.58,1974498.0,50.8161,50.9872,50.808,50.9709,1974498.0
2018-11-16 09:50:00,62.58,62.7,62.57,62.69,703715.0,50.9709,51.0686,50.9627,51.0605,703715.0
2018-11-16 10:00:00,62.68,62.75,62.61,62.64,573901.0,51.0523,51.1093,50.9953,51.0198,573901.0
2018-11-16 10:10:00,62.64,62.76,62.63,62.7,880558.0,51.0198,51.1175,51.0116,51.0686,880558.0
2018-11-16 10:20:00,62.7,62.8,62.68,62.75,708082.0,51.0686,51.1501,51.0523,51.1093,708082.0
2018-11-16 10:30:00,62.76,62.89,62.73,62.81,795863.0,51.1175,51.2234,51.0931,51.1582,795863.0
2018-11-16 10:40:00,62.8,62.84,62.76,62.8,687578.0,51.1501,51.1827,51.1175,51.1501,687578.0
2018-11-16 10:50:00,62.8,62.82,62.74,62.75,395140.0,51.1501,51.1664,51.1012,51.1093,395140.0
2018-11-16 11:00:00,62.75,62.82,62.72,62.78,502169.0,51.1093,51.1664,51.0849,51.1338,502169.0
2018-11-16 11:10:00,62.78,62.82,62.73,62.78,426899.0,51.1338,51.1664,51.0931,51.1338,426899.0
2018-11-16 11:20:00,62.78,62.82,62.71,62.76,540935.0,51.1338,51.1664,51.0768,51.1175,540935.0
2018-11-16 11:30:00,62.76,62.79,62.67,62.69,575832.0,51.1175,51.1419,51.0442,51.0605,575832.0
2018-11-16 11:40:00,62.69,62.7,62.63,62.65,761146.0,51.0605,51.0686,51.0116,51.0279,761146.0
2018-11-16 11:50:00,62.65,62.69,62.61,62.65,613204.0,51.0279,51.0605,50.9953,51.0279,613204.0
2018-11-16 12:00:00,62.65,62.74,62.61,62.74,741142.0,51.0279,51.1012,50.9953,51.1012,741142.0
2018-11-16 12:10:00,62.73,62.76,62.68,62.73,345926.0,51.0931,51.1175,51.0523,51.0931,345926.0
2018-11-16 12:20:00,62.73,62.78,62.69,62.7,321690.0,51.0931,51.1338,51.0605,51.0686,321690.0
2018-11-16 12:30:00,62.7,62.97,62.67,62.92,1060043.0,51.0686,51.2885,51.0442,51.2478,1060043.0
2018-11-16 12:40:00,62.92,63.03,62.9,62.98,1362374.0,51.2478,51.3374,51.2315,51.2967,1362374.0
2018-11-16 12:50:00,62.99,62.99,62.93,62.99,456408.0,51.3048,51.3048,51.256,51.3048,456408.0
2018-11-16 13:00:00,62.99,63.02,62.85,62.9,1200870.0,51.3048,51.3293,51.1908,51.2315,1200870.0
2018-11-16 13:10:00,62.9,62.92,62.86,62.89,384358.0,51.2315,51.2478,51.1989,51.2234,384358.0
2018-11-16 13:20:00,62.9,62.9,62.81,62.85,349314.0,51.2315,51.2315,51.1582,51.1908,349314.0
2018-11-16 13:30:00,62.86,62.87,62.79,62.86,285901.0,51.1989,51.2071,51.1419,51.1989,285901.0
2018-11-16 13:40:00,62.86,62.88,62.74,62.8,583983.0,51.1989,51.2152,51.1012,51.1501,583983.0
2018-11-16 13:50:00,62.8,62.83,62.76,62.82,427909.0,51.1501,51.1745,51.1175,51.1664,427909.0
2018-11-16 14:00:00,62.81,62.87,62.79,62.84,372447.0,51.1582,51.2071,51.1419,51.1827,372447.0
2018-11-16 14:10:00,62.85,62.88,62.79,62.85,298037.0,51.1908,51.2152,51.1419,51.1908,298037.0
2018-11-16 14:20:00,62.85,62.88,62.78,62.86,398399.0,51.1908,51.2152,51.1338,51.1989,398399.0
2018-11-16 14:30:00,62.86,62.9,62.86,62.88,315143.0,51.1989,51.2315,51.1989,51.2152,315143.0
2018-11-16 14:40:00,62.88,62.92,62.84,62.91,431314.0,51.2152,51.2478,51.1827,51.2397,431314.0
2018-11-16 14:50:00,62.91,62.93,62.88,62.92,229089.0,51.2397,51.256,51.2152,51.2478,229089.0
2018-11-16 15:00:00,62.92,62.95,62.89,62.91,368141.0,51.2478,51.2722,51.2234,51.2397,368141.0
2018-11-16 15:10:00,62.9,62.99,62.9,62.98,668576.0,51.2315,51.3048,51.2315,51.2967,668576.0
2018-11-16 15:20:00,62.98,63.0,62.95,62.96,521618.0,51.2967,51.313,51.2722,51.2804,521618.0
2018-11-16 15:30:00,62.95,62.98,62.9,62.98,543662.0,51.2722,51.2967,51.2315,51.2967,543662.0
2018-11-16 15:40:00,62.98,62.99,62.92,62.93,624158.0,51.2967,51.3048,51.2478,51.256,624158.0
2018-11-16 15:50:00,62.93,62.98,62.87,62.96,4209206.0,51.256,51.2967,51.2071,51.2804,4209206.0
2018-11-19 09:30:00,62.92,62.94,62.81,62.9,569219.0,51.2478,51.2641,51.1582,51.2315,569219.0
2018-11-19 09:40:00,62.91,62.95,62.87,62.9,445468.0,51.2397,51.2722,51.2071,51.2315,445468.0
2018-11-19 09:50:00,62.9,62.91,62.78,62.84,289792.0,51.2315,51.2397,51.1338,51.1827,289792.0
2018-11-19 10:00:00,62.83,62.83,62.66,62.67,743115.0,51.1745,51.1745,51.036,51.0442,743115.0
2018-11-19 10:10:00,62.67,62.78,62.65,62.75,628192.0,51.0442,51.1338,51.0279,51.1093,628192.0
2018-11-19 10:20:00,62.75,62.76,62.64,62.7,654446.0,51.1093,51.1175,51.0198,51.0686,654446.0
2018-11-19 10:30:00,62.69,62.72,62.61,62.7,708510.0,51.0605,51.0849,50.9953,51.0686,708510.0
2018-11-19 10:40:00,62.7,62.76,62.67,62.75,400623.0,51.0686,51.1175,51.0442,51.1093,400623.0
2018-11-19 10:50:00,62.75,62.81,62.73,62.76,599594.0,51.1093,51.1582,51.0931,51.1175,599594.0
2018-11-19 11:00:00,62.77,62.8,62.69,62.7,314592.0,51.1256,51.1501,51.0605,51.0686,314592.0
2018-11-19 11:10:00,62.69,62.69,62.59,62.61,378344.0,51.0605,51.0605,50.979,50.9953,378344.0
2018-11-19 11:20:00,62.61,62.64,62.54,62.57,906789.0,50.9953,51.0198,50.9383,50.9627,906789.0
2018-11-19 11:30:00,62.56,62.58,62.49,62.49,816708.0,50.9546,50.9709,50.8976,50.8976,816708.0
2018-11-19 11:40:00,62.49,62.52,62.45,62.46,383018.0,50.8976,50.922,50.865,50.8731,383018.0
2018-11-19 11:50:00,62.46,62.48,62.35,62.39,1686141.0,50.8731,50.8894,50.7835,50.8161,1686141.0
2018-11-19 12:00:00,62.39,62.42,62.25,62.31,822355.0,50.8161,50.8406,50.7021,50.751,822355.0
2018-11-19 12:10:00,62.32,62.38,62.31,62.38,1329893.0,50.7591,50.808,50.751,50.808,1329893.0
2018-11-19 12:20:00,62.37,62.4,62.31,62.37,531412.0,50.7998,50.8243,50.751,50.7998,531412.0
2018-11-19 12:30:00,62.37,62.46,62.3,62.46,614868.0,50.7998,50.8731,50.7428,50.8731,614868.0
2018-11-19 12:40:00,62.46,62.48,62.41,62.43,372748.0,50.8731,50.8894,50.8324,50.8487,372748.0
2018-11-19 12:50:00,62.43,62.52,62.4,62.47,819895.0,50.8487,50.922,50.8243,50.8813,819895.0
2018-11-19 13:00:00,62.48,62.49,62.37,62.38,421899.0,50.8894,50.8976,50.7998,50.808,421899.0
2018-11-19 13:10:00,62.39,62.45,62.36,62.42,719806.0,50.8161,50.865,50.7917,50.8406,719806.0
2018-11-19 13:20:00,62.42,62.46,62.39,62.43,327669.0,50.8406,50.8731,50.8161,50.8487,327669.0
2018-11-19 13:30:00,62.42,62.51,62.34,62.49,673619.0,50.8406,50.9139,50.7754,50.8976,673619.0
2018-11-19 13:40:00,62.5,62.53,62.46,62.47,406813.0,50.9057,50.9302,50.8731,50.8813,406813.0
2018-11-19 13:50:00,62.47,62.47,62.39,62.39,269260.0,50.8813,50.8813,50.8161,50.8161,269260.0
2018-11-19 14:00:00,62.4,62.4,62.3,62.36,1001637.0,50.8243,50.8243,50.7428,50.7917,1001637.0
2018-11-19 14:10:00,62.35,62.42,62.3,62.37,483325.0,50.7835,50.8406,50.7428,50.7998,483325.0
2018-11-19 14:20:00,62.38,62.42,62.33,62.39,1700826.0,50.808,50.8406,50.7673,50.8161,1700826.0
2018-11-19 14:30:00,62.38,62.46,62.34,62.46,438156.0,50.808,50.8731,50.7754,50.8731,438156.0
2018-11-19 14:40:00,62.46,62.48,62.4,62.46,651384.0,50.8731,50.8894,50.8243,50.8731,651384.0
2018-11-19 14:50:00,62.46,62.5,62.42,62.48,358892.0,50.8731,50.9057,50.8406,50.8894,358892.0
2018-11-19 15:00:00,62.48,62.51,62.42,62.47,576011.0,50.8894,50.9139,50.8406,50.8813,576011.0
2018-11-19 15:10:00,62.47,62.56,62.46,62.52,424375.0,50.8813,50.9546,50.8731,50.922,424375.0
2018-11-19 15:20:00,62.52,62.54,62.46,62.5,524450.0,50.922,50.9383,50.8731,50.9057,524450.0
2018-11-19 15:30:00,62.5,62.51,62.39,62.42,860059.0,50.9057,50.9139,50.8161,50.8406,860059.0
2018-11-19 15:40:00,62.41,62.41,62.34,62.38,875132.0,50.8324,50.8324,50.7754,50.808,875132.0
2018-11-19 15:50:00,62.38,62.42,62.34,62.4,2762226.0,50.808,50.8406,50.7754,50.8243,2762226.0
2018-11-20 09:30:00,61.57,61.69,61.54,61.67,2774520.0,50.1482,50.246,50.1238,50.2297,2774520.0
2018-11-20 09:40:00,61.68,61.74,61.6,61.61,1402352.0,50.2378,50.2867,50.1727,50.1808,1402352.0
2018-11-20 09:50:00,61.6,61.6,61.43,61.52,2446682.0,50.1727,50.1727,50.0342,50.1075,2446682.0
2018-11-20 10:00:00,61.53,61.56,61.35,61.37,1442817.0,50.1157,50.1401,49.9691,49.9853,1442817.0
2018-11-20 10:10:00,61.36,61.39,61.26,61.38,1619683.0,49.9772,50.0016,49.8958,49.9935,1619683.0
2018-11-20 10:20:00,61.38,61.56,61.37,61.55,1477443.0,49.9935,50.1401,49.9853,50.132,1477443.0
2018-11-20 10:30:00,61.55,61.62,61.49,61.6,886776.0,50.132,50.189,50.0831,50.1727,886776.0
2018-11-20 10:40:00,61.6,61.69,61.6,61.67,1351582.0,50.1727,50.246,50.1727,50.2297,1351582.0
2018-11-20 10:50:00,61.66,61.83,61.65,61.79,1007411.0,50.2216,50.36,50.2134,50.3274,1007411.0
2018-11-20 11:00:00,61.79,61.82,61.69,61.76,727615.0,50.3274,50.3519,50.246,50.303,727615.0
2018-11-20 11:10:00,61.75,61.8,61.61,61.62,761613.0,50.2949,50.3356,50.1808,50.189,761613.0
2018-11-20 11:20:00,61.62,61.67,61.56,61.57,937573.0,50.189,50.2297,50.1401,50.1482,937573.0
2018-11-20 11:30:00,61.58,61.66,61.52,61.65,634261.0,50.1564,50.2216,50.1075,50.2134,634261.0
2018-11-20 11:40:00,61.65,61.75,61.63,61.71,395273.0,50.2134,50.2949,50.1971,50.2623,395273.0
2018-11-20 11:50:00,61.72,61.77,61.66,61.72,594747.0,50.2704,50.3111,50.2216,50.2704,594747.0
2018-11-20 12:00:00,61.72,61.81,61.69,61.71,769911.0,50.2704,50.3437,50.246,50.2623,769911.0
2018-11-20 12:10:00,61.71,61.73,61.66,61.68,338392.0,50.2623,50.2786,50.2216,50.2378,338392.0
2018-11-20 12:20:00,61.67,61.77,61.64,61.74,521213.0,50.2297,50.3111,50.2053,50.2867,521213.0
2018-11-20 12:30:00,61.73,61.78,61.67,61.69,308013.0,50.2786,50.3193,50.2297,50.246,308013.0
2018-11-20 12:40:00,61.68,61.7,61.59,61.63,297210.0,50.2378,50.2541,50.1645,50.1971,297210.0
2018-11-20 12:50:00,61.62,61.67,61.56,61.57,167292.0,50.189,50.2297,50.1401,50.1482,167292.0
2018-11-20 13:00:00,61.57,61.6,61.52,61.57,259426.0,50.1482,50.1727,50.1075,50.1482,259426.0
2018-11-20 13:10:00,61.57,61.58,61.45,61.48,419416.0,50.1482,50.1564,50.0505,50.0749,419416.0
2018-11-20 13:20:00,61.47,61.47,61.39,61.43,382931.0,50.0668,50.0668,50.0016,50.0342,382931.0
2018-11-20 13:30:00,61.43,61.46,61.4,61.44,533208.0,50.0342,50.0587,50.0098,50.0424,533208.0
2018-11-20 13:40:00,61.43,61.52,61.42,61.47,343122.0,50.0342,50.1075,50.0261,50.0668,343122.0
2018-11-20 13:50:00,61.46,61.48,61.38,61.38,464247.0,50.0587,50.0749,49.9935,49.9935,464247.0
2018-11-20 14:00:00,61.38,61.38,61.29,61.3,1580304.0,49.9935,49.9935,49.9202,49.9283,1580304.0
2018-11-20 14:10:00,61.3,61.4,61.29,61.38,555078.0,49.9283,50.0098,49.9202,49.9935,555078.0
2018-11-20 14:20:00,61.38,61.39,61.29,61.32,490853.0,49.9935,50.0016,49.9202,49.9446,490853.0
2018-11-20 14:30:00,61.31,61.47,61.31,61.42,1204782.0,49.9365,50.0668,49.9365,50.0261,1204782.0
2018-11-20 14:40:00,61.42,61.42,61.29,61.31,887444.0,50.0261,50.0261,49.9202,49.9365,887444.0
2018-11-20 14:50:00,61.31,61.37,61.28,61.3,843498.0,49.9365,49.9853,49.912,49.9283,843498.0
2018-11-20 15:00:00,61.31,61.38,61.18,61.26,1482920.0,49.9365,49.9935,49.8306,49.8958,1482920.0
2018-11-20 15:10:00,61.25,61.36,61.22,61.34,1204284.0,49.8876,49.9772,49.8632,49.9609,1204284.0
2018-11-20 15:20:00,61.34,61.43,61.3,61.39,606481.0,49.9609,50.0342,49.9283,50.0016,606481.0
2018-11-20 15:30:00,61.39,61.43,61.33,61.43,1116757.0,50.0016,50.0342,49.9528,50.0342,1116757.0
2018-11-20 15:40:00,61.43,61.43,61.3,61.32,1395937.0,50.0342,50.0342,49.9283,49.9446,1395937.0
2018-11-20 15:50:00,61.32,61.35,61.27,61.31,3599038.0,49.9446,49.9691,49.9039,49.9365,3599038.0
2018-11-21 09:30:00,62.09,62.16,62.02,62.05,1205142.0,50.5718,50.6288,50.5148,50.5392,1205142.0
2018-11-21 09:40:00,62.04,62.11,62.0,62.07,1102414.0,50.5311,50.5881,50.4985,50.5555,1102414.0
2018-11-21 09:50:00,62.07,62.09,61.99,62.08,1438039.0,50.5555,50.5718,50.4903,50.5636,1438039.0
2018-11-21 10:00:00,62.1,62.23,62.1,62.19,1358195.0,50.5799,50.6858,50.5799,50.6532,1358195.0
2018-11-21 10:10:00,62.18,62.27,62.16,62.27,873462.0,50.6451,50.7184,50.6288,50.7184,873462.0
2018-11-21 10:20:00,62.27,62.33,62.22,62.33,766587.0,50.7184,50.7673,50.6777,50.7673,766587.0
2018-11-21 10:30:00,62.32,62.33,62.25,62.27,1479425.0,50.7591,50.7673,50.7021,50.7184,1479425.0
2018-11-21 10:40:00,62.27,62.29,62.16,62.2,961604.0,50.7184,50.7347,50.6288,50.6614,961604.0
2018-11-21 10:50:00,62.21,62.25,62.17,62.21,305329.0,50.6695,50.7021,50.6369,50.6695,305329.0
2018-11-21 11:00:00,62.21,62.27,62.17,62.26,534044.0,50.6695,50.7184,50.6369,50.7102,534044.0
2018-11-21 11:10:00,62.26,62.37,62.26,62.36,418312.0,50.7102,50.7998,50.7102,50.7917,418312.0
2018-11-21 11:20:00,62.36,62.39,62.33,62.39,692919.0,50.7917,50.8161,50.7673,50.8161,692919.0
2018-11-21 11:30:00,62.38,62.4,62.36,62.37,587900.0,50.808,50.8243,50.7917,50.7998,587900.0
2018-11-21 11:40:00,62.38,62.41,62.35,62.4,335963.0,50.808,50.8324,50.7835,50.8243,335963.0
2018-11-21 11:50:00,62.41,62.42,62.34,62.37,777613.0,50.8324,50.8406,50.7754,50.7998,777613.0
2018-11-21 12:00:00,62.37,62.38,62.27,62.28,587251.0,50.7998,50.808,50.7184,50.7265,587251.0
2018-11-21 12:10:00,62.28,62.33,62.27,62.3,335059.0,50.7265,50.7673,50.7184,50.7428,335059.0
2018-11-21 12:20:00,62.3,62.33,62.27,62.3,347688.0,50.7428,50.7673,50.7184,50.7428,347688.0
2018-11-21 12:30:00,62.3,62.34,62.28,62.33,342981.0,50.7428,50.7754,50.7265,50.7673,342981.0
2018-11-21 12:40:00,62.34,62.4,62.33,62.38,348356.0,50.7754,50.8243,50.7673,50.808,348356.0
2018-11-21 12:50:00,62.39,62.44,62.39,62.42,559975.0,50.8161,50.8569,50.8161,50.8406,559975.0
2018-11-21 13:00:00,62.43,62.44,62.4,62.41,582754.0,50.8487,50.8569,50.8243,50.8324,582754.0
2018-11-21 13:10:00,62.42,62.42,62.37,62.37,1037157.0,50.8406,50.8406,50.7998,50.7998,1037157.0
2018-11-21 13:20:00,62.38,62.38,62.32,62.36,459642.0,50.808,50.808,50.7591,50.7917,459642.0
2018-11-21 13:30:00,62.36,62.38,62.34,62.35,880740.0,50.7917,50.808,50.7754,50.7835,880740.0
2018-11-21 13:40:00,62.35,62.39,62.35,62.37,942017.0,50.7835,50.8161,50.7835,50.7998,942017.0
2018-11-21 13:50:00,62.38,62.39,62.35,62.39,247796.0,50.808,50.8161,50.7835,50.8161,247796.0
2018-11-21 14:00:00,62.38,62.39,62.35,62.36,447029.0,50.808,50.8161,50.7835,50.7917,447029.0
2018-11-21 14:10:00,62.36,62.39,62.35,62.38,468332.0,50.7917,50.8161,50.7835,50.808,468332.0
2018-11-21 14:20:00,62.38,62.39,62.35,62.35,811727.0,50.808,50.8161,50.7835,50.7835,811727.0
2018-11-21 14:30:00,62.36,62.37,62.3,62.33,488272.0,50.7917,50.7998,50.7428,50.7673,488272.0
2018-11-21 14:40:00,62.32,62.35,62.31,62.34,348024.0,50.7591,50.7835,50.751,50.7754,348024.0
2018-11-21 14:50:00,62.34,62.34,62.28,62.3,290835.0,50.7754,50.7754,50.7265,50.7428,290835.0
2018-11-21 15:00:00,62.3,62.36,62.3,62.35,452646.0,50.7428,50.7917,50.7428,50.7835,452646.0
2018-11-21 15:10:00,62.36,62.36,62.29,62.29,543935.0,50.7917,50.7917,50.7347,50.7347,543935.0
2018-11-21 15:20:00,62.3,62.31,62.26,62.27,895430.0,50.7428,50.751,50.7102,50.7184,895430.0
2018-11-21 15:30:00,62.27,62.27,62.19,62.21,960983.0,50.7184,50.7184,50.6532,50.6695,960983.0
2018-11-21 15:40:00,62.2,62.21,62.15,62.18,1348681.0,50.6614,50.6695,50.6207,50.6451,1348681.0
2018-11-21 15:50:00,62.18,62.23,62.17,62.19,2080216.0,50.6451,50.6858,50.6369,50.6532,2080216.0
2018-11-23 09:30:00,61.66,61.83,61.66,61.82,1558360.0,50.2216,50.36,50.2216,50.3519,1558360.0
2018-11-23 09:40:00,61.82,61.88,61.78,61.85,876029.0,50.3519,50.4007,50.3193,50.3763,876029.0
2018-11-23 09:50:00,61.85,61.91,61.8,61.88,673999.0,50.3763,50.4252,50.3356,50.4007,673999.0
2018-11-23 10:00:00,61.88,61.93,61.86,61.91,340809.0,50.4007,50.4415,50.3844,50.4252,340809.0
2018-11-23 10:10:00,61.92,61.96,61.86,61.9,682423.0,50.4333,50.4659,50.3844,50.417,682423.0
2018-11-23 10:20:00,61.9,61.91,61.77,61.78,715350.0,50.417,50.4252,50.3111,50.3193,715350.0
2018-11-23 10:30:00,61.79,61.9,61.78,61.87,935155.0,50.3274,50.417,50.3193,50.3926,935155.0
2018-11-23 10:40:00,61.87,61.88,61.81,61.84,284410.0,50.3926,50.4007,50.3437,50.3682,284410.0
2018-11-23 10:50:00,61.84,61.91,61.83,61.84,285725.0,50.3682,50.4252,50.36,50.3682,285725.0
2018-11-23 11:00:00,61.84,61.93,61.84,61.89,579161.0,50.3682,50.4415,50.3682,50.4089,579161.0
2018-11-23 11:10:00,61.89,61.96,61.85,61.93,326597.0,50.4089,50.4659,50.3763,50.4415,326597.0
2018-11-23 11:20:00,61.93,61.97,61.91,61.96,406774.0,50.4415,50.474,50.4252,50.4659,406774.0
2018-11-23 11:30:00,61.95,61.98,61.91,61.93,442978.0,50.4578,50.4822,50.4252,50.4415,442978.0
2018-11-23 11:40:00,61.92,61.95,61.9,61.93,590410.0,50.4333,50.4578,50.417,50.4415,590410.0
2018-11-23 11:50:00,61.93,61.94,61.83,61.85,537808.0,50.4415,50.4496,50.36,50.3763,537808.0
2018-11-23 12:00:00,61.84,61.87,61.83,61.85,269880.0,50.3682,50.3926,50.36,50.3763,269880.0
2018-11-23 12:10:00,61.85,61.92,61.83,61.9,541486.0,50.3763,50.4333,50.36,50.417,541486.0
2018-11-23 12:20:00,61.91,61.93,61.88,61.89,339076.0,50.4252,50.4415,50.4007,50.4089,339076.0
2018-11-23 12:30:00,61.89,61.93,61.87,61.91,881519.0,50.4089,50.4415,50.3926,50.4252,881519.0
2018-11-23 12:40:00,61.92,61.94,61.87,61.89,458630.0,50.4333,50.4496,50.3926,50.4089,458630.0
2018-11-23 12:50:00,61.88,61.89,61.78,61.79,1123223.0,50.4007,50.4089,50.3193,50.3274,1123223.0
2018-11-26 09:30:00,62.56,62.61,62.52,62.59,1342072.0,50.9546,50.9953,50.922,50.979,1342072.0
2018-11-26 09:40:00,62.59,62.67,62.57,62.65,867424.0,50.979,51.0442,50.9627,51.0279,867424.0
2018-11-26 09:50:00,62.65,62.73,62.63,62.73,853701.0,51.0279,51.0931,51.0116,51.0931,853701.0
2018-11-26 10:00:00,62.73,62.77,62.71,62.73,791483.0,51.0931,51.1256,51.0768,51.0931,791483.0
2018-11-26 10:10:00,62.72,62.75,62.7,62.7,835576.0,51.0849,51.1093,51.0686,51.0686,835576.0
2018-11-26 10:20:00,62.7,62.71,62.62,62.66,639457.0,51.0686,51.0768,51.0035,51.036,639457.0
2018-11-26 10:30:00,62.67,62.7,62.62,62.67,1363278.0,51.0442,51.0686,51.0035,51.0442,1363278.0
2018-11-26 10:40:00,62.68,62.7,62.65,62.68,703187.0,51.0523,51.0686,51.0279,51.0523,703187.0
2018-11-26 10:50:00,62.68,62.74,62.65,62.72,320790.0,51.0523,51.1012,51.0279,51.0849,320790.0
2018-11-26 11:00:00,62.71,62.72,62.63,62.66,467860.0,51.0768,51.0849,51.0116,51.036,467860.0
2018-11-26 11:10:00,62.65,62.71,62.63,62.7,242176.0,51.0279,51.0768,51.0116,51.0686,242176.0
2018-11-26 11:20:00,62.69,62.71,62.65,62.67,390945.0,51.0605,51.0768,51.0279,51.0442,390945.0
2018-11-26 11:30:00,62.67,62.67,62.56,62.57,577818.0,51.0442,51.0442,50.9546,50.9627,577818.0
2018-11-26 11:40:00,62.57,62.58,62.55,62.57,185380.0,50.9627,50.9709,50.9464,50.9627,185380.0
2018-11-26 11:50:00,62.57,62.6,62.56,62.59,198596.0,50.9627,50.9872,50.9546,50.979,198596.0
2018-11-26 12:00:00,62.59,62.66,62.58,62.66,239446.0,50.979,51.036,50.9709,51.036,239446.0
2018-11-26 12:10:00,62.66,62.66,62.61,62.62,612034.0,51.036,51.036,50.9953,51.0035,612034.0
2018-11-26 12:20:00,62.61,62.62,62.57,62.59,224318.0,50.9953,51.0035,50.9627,50.979,224318.0
2018-11-26 12:30:00,62.59,62.59,62.5,62.52,397024.0,50.979,50.979,50.9057,50.922,397024.0
2018-11-26 12:40:00,62.52,62.55,62.5,62.52,192530.0,50.922,50.9464,50.9057,50.922,192530.0
2018-11-26 12:50:00,62.52,62.55,62.5,62.54,366219.0,50.922,50.9464,50.9057,50.9383,366219.0
2018-11-26 13:00:00,62.54,62.57,62.5,62.56,168510.0,50.9383,50.9627,50.9057,50.9546,168510.0
2018-11-26 13:10:00,62.56,62.58,62.52,62.52,169808.0,50.9546,50.9709,50.922,50.922,169808.0
2018-11-26 13:20:00,62.53,62.55,62.5,62.53,297827.0,50.9302,50.9464,50.9057,50.9302,297827.0
2018-11-26 13:30:00,62.53,62.56,62.51,62.53,202759.0,50.9302,50.9546,50.9139,50.9302,202759.0
2018-11-26 13:40:00,62.53,62.58,62.5,62.58,421460.0,50.9302,50.9709,50.9057,50.9709,421460.0
2018-11-26 13:50:00,62.57,62.61,62.56,62.6,262651.0,50.9627,50.9953,50.9546,50.9872,262651.0
2018-11-26 14:00:00,62.6,62.61,62.58,62.6,242858.0,50.9872,50.9953,50.9709,50.9872,242858.0
2018-11-26 14:10:00,62.61,62.67,62.6,62.66,956627.0,50.9953,51.0442,50.9872,51.036,956627.0
2018-11-26 14:20:00,62.65,62.66,62.63,62.65,286246.0,51.0279,51.036,51.0116,51.0279,286246.0
2018-11-26 14:30:00,62.65,62.71,62.65,62.65,513463.0,51.0279,51.0768,51.0279,51.0279,513463.0
2018-11-26 14:40:00,62.65,62.66,62.61,62.64,726905.0,51.0279,51.036,50.9953,51.0198,726905.0
2018-11-26 14:50:00,62.64,62.66,62.61,62.66,577857.0,51.0198,51.036,50.9953,51.036,577857.0
2018-11-26 15:00:00,62.66,62.68,62.63,62.64,319559.0,51.036,51.0523,51.0116,51.0198,319559.0
2018-11-26 15:10:00,62.63,62.67,62.61,62.65,566577.0,51.0116,51.0442,50.9953,51.0279,566577.0
2018-11-26 15:20:00,62.64,62.66,62.61,62.63,586943.0,51.0198,51.036,50.9953,51.0116,586943.0
2018-11-26 15:30:00,62.64,62.71,62.63,62.69,1018874.0,51.0198,51.0768,51.0116,51.0605,1018874.0
2018-11-26 15:40:00,62.69,62.71,62.67,62.68,1079101.0,51.0605,51.0768,51.0442,51.0523,1079101.0
2018-11-26 15:50:00,62.69,62.75,62.68,62.74,2004337.0,51.0605,51.1093,51.0523,51.1012,2004337.0
2018-11-27 09:30:00,62.34,62.44,62.24,62.24,1085720.0,50.7754,50.8569,50.694,50.694,1085720.0
2018-11-27 09:40:00,62.25,62.29,62.16,62.24,1768404.0,50.7021,50.7347,50.6288,50.694,1768404.0
2018-11-27 09:50:00,62.24,62.28,62.18,62.26,581192.0,50.694,50.7265,50.6451,50.7102,581192.0
2018-11-27 10:00:00,62.26,62.28,62.17,62.28,425307.0,50.7102,50.7265,50.6369,50.7265,425307.0
2018-11-27 10:10:00,62.27,62.4,62.27,62.4,918545.0,50.7184,50.8243,50.7184,50.8243,918545.0
2018-11-27 10:20:00,62.4,62.4,62.28,62.29,585816.0,50.8243,50.8243,50.7265,50.7347,585816.0
2018-11-27 10:30:00,62.29,62.31,62.19,62.22,369493.0,50.7347,50.751,50.6532,50.6777,369493.0
2018-11-27 10:40:00,62.22,62.28,62.17,62.28,634493.0,50.6777,50.7265,50.6369,50.7265,634493.0
2018-11-27 10:50:00,62.29,62.38,62.28,62.3,358240.0,50.7347,50.808,50.7265,50.7428,358240.0
2018-11-27 11:00:00,62.3,62.42,62.28,62.38,521957.0,50.7428,50.8406,50.7265,50.808,521957.0
2018-11-27 11:10:00,62.38,62.39,62.33,62.38,391286.0,50.808,50.8161,50.7673,50.808,391286.0
2018-11-27 11:20:00,62.38,62.42,62.33,62.39,1306433.0,50.808,50.8406,50.7673,50.8161,1306433.0
2018-11-27 11:30:00,62.4,62.4,62.33,62.37,775877.0,50.8243,50.8243,50.7673,50.7998,775877.0
2018-11-27 11:40:00,62.37,62.4,62.3,62.3,1508542.0,50.7998,50.8243,50.7428,50.7428,1508542.0
2018-11-27 11:50:00,62.31,62.39,62.3,62.37,621742.0,50.751,50.8161,50.7428,50.7998,621742.0
2018-11-27 12:00:00,62.37,62.38,62.33,62.37,213323.0,50.7998,50.808,50.7673,50.7998,213323.0
2018-11-27 12:10:00,62.37,62.37,62.28,62.32,340341.0,50.7998,50.7998,50.7265,50.7591,340341.0
2018-11-27 12:20:00,62.32,62.33,62.24,62.26,713558.0,50.7591,50.7673,50.694,50.7102,713558.0
2018-11-27 12:30:00,62.26,62.4,62.24,62.39,714532.0,50.7102,50.8243,50.694,50.8161,714532.0
2018-11-27 12:40:00,62.4,62.41,62.32,62.34,667727.0,50.8243,50.8324,50.7591,50.7754,667727.0
2018-11-27 12:50:00,62.34,62.34,62.27,62.29,223757.0,50.7754,50.7754,50.7184,50.7347,223757.0
2018-11-27 13:00:00,62.29,62.35,62.28,62.35,403277.0,50.7347,50.7835,50.7265,50.7835,403277.0
2018-11-27 13:10:00,62.35,62.44,62.25,62.32,1737801.0,50.7835,50.8569,50.7021,50.7591,1737801.0
2018-11-27 13:20:00,62.32,62.35,62.28,62.34,423906.0,50.7591,50.7835,50.7265,50.7754,423906.0
2018-11-27 13:30:00,62.33,62.41,62.32,62.38,470145.0,50.7673,50.8324,50.7591,50.808,470145.0
2018-11-27 13:40:00,62.38,62.42,62.36,62.41,577079.0,50.808,50.8406,50.7917,50.8324,577079.0
2018-11-27 13:50:00,62.41,62.44,62.37,62.44,398599.0,50.8324,50.8569,50.7998,50.8569,398599.0
2018-11-27 14:00:00,62.43,62.48,62.42,62.45,361341.0,50.8487,50.8894,50.8406,50.865,361341.0
2018-11-27 14:10:00,62.44,62.47,62.42,62.43,209904.0,50.8569,50.8813,50.8406,50.8487,209904.0
2018-11-27 14:20:00,62.43,62.49,62.42,62.48,310151.0,50.8487,50.8976,50.8406,50.8894,310151.0
2018-11-27 14:30:00,62.48,62.5,62.44,62.45,472229.0,50.8894,50.9057,50.8569,50.865,472229.0
2018-11-27 14:40:00,62.45,62.51,62.44,62.5,332361.0,50.865,50.9139,50.8569,50.9057,332361.0
2018-11-27 14:50:00,62.5,62.5,62.42,62.43,671979.0,50.9057,50.9057,50.8406,50.8487,671979.0
2018-11-27 15:00:00,62.43,62.46,62.4,62.42,454496.0,50.8487,50.8731,50.8243,50.8406,454496.0
2018-11-27 15:10:00,62.42,62.45,62.4,62.41,372319.0,50.8406,50.865,50.8243,50.8324,372319.0
2018-11-27 15:20:00,62.41,62.46,62.4,62.44,725638.0,50.8324,50.8731,50.8243,50.8569,725638.0
2018-11-27 15:30:00,62.44,62.48,62.4,62.47,1176417.0,50.8569,50.8894,50.8243,50.8813,1176417.0
2018-11-27 15:40:00,62.47,62.5,62.45,62.49,1832071.0,50.8813,50.9057,50.865,50.8976,1832071.0
2018-11-27 15:50:00,62.49,62.51,62.45,62.5,8522526.0,50.8976,50.9139,50.865,50.9057,8522526.0
2018-11-28 09:30:00,62.56,62.57,62.51,62.56,911747.0,50.9546,50.9627,50.9139,50.9546,911747.0
2018-11-28 09:40:00,62.56,62.57,62.47,62.52,1028361.0,50.9546,50.9627,50.8813,50.922,1028361.0
2018-11-28 09:50:00,62.53,62.56,62.43,62.48,1382595.0,50.9302,50.9546,50.8487,50.8894,1382595.0
2018-11-28 10:00:00,62.49,62.51,62.37,62.41,490549.0,50.8976,50.9139,50.7998,50.8324,490549.0
2018-11-28 10:10:00,62.41,62.41,62.34,62.37,726550.0,50.8324,50.8324,50.7754,50.7998,726550.0
2018-11-28 10:20:00,62.37,62.38,62.31,62.31,288500.0,50.7998,50.808,50.751,50.751,288500.0
2018-11-28 10:30:00,62.31,62.38,62.29,62.32,436261.0,50.751,50.808,50.7347,50.7591,436261.0
2018-11-28 10:40:00,62.31,62.37,62.28,62.36,631349.0,50.751,50.7998,50.7265,50.7917,631349.0
2018-11-28 10:50:00,62.36,62.38,62.32,62.32,560054.0,50.7917,50.808,50.7591,50.7591,560054.0
2018-11-28 11:00:00,62.32,62.4,62.3,62.39,428591.0,50.7591,50.8243,50.7428,50.8161,428591.0
2018-11-28 11:10:00,62.39,62.41,62.33,62.36,691599.0,50.8161,50.8324,50.7673,50.7917,691599.0
2018-11-28 11:20:00,62.36,62.38,62.31,62.35,1134811.0,50.7917,50.808,50.751,50.7835,1134811.0
2018-11-28 11:30:00,62.35,62.37,62.33,62.36,700196.0,50.7835,50.7998,50.7673,50.7917,700196.0
2018-11-28 11:40:00,62.36,62.38,62.33,62.35,542248.0,50.7917,50.808,50.7673,50.7835,542248.0
2018-11-28 11:50:00,62.36,62.41,62.34,62.4,757463.0,50.7917,50.8324,50.7754,50.8243,757463.0
2018-11-28 12:00:00,62.41,63.01,62.41,62.99,2107409.0,50.8324,51.3211,50.8324,51.3048,2107409.0
2018-11-28 12:10:00,62.99,63.05,62.94,63.01,1346577.0,51.3048,51.3537,51.2641,51.3211,1346577.0
2018-11-28 12:20:00,63.02,63.07,62.95,63.04,1330828.0,51.3293,51.37,51.2722,51.3455,1330828.0
2018-11-28 12:30:00,63.04,63.06,62.95,63.02,1124472.0,51.3455,51.3618,51.2722,51.3293,1124472.0
2018-11-28 12:40:00,63.01,63.07,62.93,63.05,835185.0,51.3211,51.37,51.256,51.3537,835185.0
2018-11-28 12:50:00,63.05,63.12,63.04,63.05,1013295.0,51.3537,51.4107,51.3455,51.3537,1013295.0
2018-11-28 13:00:00,63.05,63.12,62.99,63.1,742628.0,51.3537,51.4107,51.3048,51.3944,742628.0
2018-11-28 13:10:00,63.1,63.22,63.08,63.19,707096.0,51.3944,51.4922,51.3781,51.4677,707096.0
2018-11-28 13:20:00,63.2,63.23,63.16,63.21,393123.0,51.4759,51.5003,51.4433,51.484,393123.0
2018-11-28 13:30:00,63.21,63.26,63.18,63.25,630892.0,51.484,51.5247,51.4596,51.5166,630892.0
2018-11-28 13:40:00,63.25,63.31,63.24,63.29,794977.0,51.5166,51.5655,51.5084,51.5492,794977.0
2018-11-28 13:50:00,63.29,63.35,63.28,63.29,708246.0,51.5492,51.598,51.541,51.5492,708246.0
2018-11-28 14:00:00,63.28,63.33,63.24,63.26,434915.0,51.541,51.5818,51.5084,51.5247,434915.0
2018-11-28 14:10:00,63.27,63.35,63.26,63.34,884569.0,51.5329,51.598,51.5247,51.5899,884569.0
2018-11-28 14:20:00,63.33,63.34,63.27,63.29,573175.0,51.5818,51.5899,51.5329,51.5492,573175.0
2018-11-28 14:30:00,63.3,63.31,63.24,63.25,698580.0,51.5573,51.5655,51.5084,51.5166,698580.0
2018-11-28 14:40:00,63.24,63.3,63.24,63.29,571839.0,51.5084,51.5573,51.5084,51.5492,571839.0
2018-11-28 14:50:00,63.29,63.32,63.24,63.25,562957.0,51.5492,51.5736,51.5084,51.5166,562957.0
2018-11-28 15:00:00,63.26,63.26,63.2,63.22,631153.0,51.5247,51.5247,51.4759,51.4922,631153.0
2018-11-28 15:10:00,63.23,63.26,63.21,63.24,520955.0,51.5003,51.5247,51.484,51.5084,520955.0
2018-11-28 15:20:00,63.24,63.31,63.23,63.3,707233.0,51.5084,51.5655,51.5003,51.5573,707233.0
2018-11-28 15:30:00,63.3,63.33,63.27,63.31,730933.0,51.5573,51.5818,51.5329,51.5655,730933.0
2018-11-28 15:40:00,63.31,63.41,63.3,63.41,1142896.0,51.5655,51.6469,51.5573,51.6469,1142896.0
2018-11-28 15:50:00,63.41,63.41,63.35,63.37,7666166.0,51.6469,51.6469,51.598,51.6143,7666166.0
2018-11-29 09:30:00,62.99,63.11,62.98,63.09,1172023.0,51.3048,51.4026,51.2967,51.3863,1172023.0
2018-11-29 09:40:00,63.09,63.12,63.02,63.03,672465.0,51.3863,51.4107,51.3293,51.3374,672465.0
2018-11-29 09:50:00,63.03,63.13,63.03,63.1,386250.0,51.3374,51.4189,51.3374,51.3944,386250.0
2018-11-29 10:00:00,63.09,63.12,63.02,63.07,972735.0,51.3863,51.4107,51.3293,51.37,972735.0
2018-11-29 10:10:00,63.08,63.08,62.99,62.99,1139410.0,51.3781,51.3781,51.3048,51.3048,1139410.0
2018-11-29 10:20:00,62.99,63.04,62.97,62.97,769929.0,51.3048,51.3455,51.2885,51.2885,769929.0
2018-11-29 10:30:00,62.97,63.18,62.97,62.98,1726674.0,51.2885,51.4596,51.2885,51.2967,1726674.0
2018-11-29 10:40:00,62.98,62.99,62.85,62.86,904308.0,51.2967,51.3048,51.1908,51.1989,904308.0
2018-11-29 10:50:00,62.85,62.93,62.82,62.93,465909.0,51.1908,51.256,51.1664,51.256,465909.0
2018-11-29 11:00:00,62.93,63.01,62.9,62.99,812453.0,51.256,51.3211,51.2315,51.3048,812453.0
2018-11-29 11:10:00,62.99,63.01,62.93,62.94,693959.0,51.3048,51.3211,51.256,51.2641,693959.0
2018-11-29 11:20:00,62.94,63.06,62.91,62.99,1439316.0,51.2641,51.3618,51.2397,51.3048,1439316.0
2018-11-29 11:30:00,62.99,63.01,62.91,62.98,807626.0,51.3048,51.3211,51.2397,51.2967,807626.0
2018-11-29 11:40:00,62.98,63.03,62.93,62.95,414366.0,51.2967,51.3374,51.256,51.2722,414366.0
2018-11-29 11:50:00,62.96,63.04,62.94,63.01,578854.0,51.2804,51.3455,51.2641,51.3211,578854.0
2018-11-29 12:00:00,63.0,63.02,62.93,62.97,737996.0,51.313,51.3293,51.256,51.2885,737996.0
2018-11-29 12:10:00,62.98,62.98,62.91,62.95,355034.0,51.2967,51.2967,51.2397,51.2722,355034.0
2018-11-29 12:20:00,62.95,62.96,62.93,62.95,788882.0,51.2722,51.2804,51.256,51.2722,788882.0
2018-11-29 12:30:00,62.95,62.99,62.93,62.97,242186.0,51.2722,51.3048,51.256,51.2885,242186.0
2018-11-29 12:40:00,62.97,62.99,62.94,62.98,195755.0,51.2885,51.3048,51.2641,51.2967,195755.0
2018-11-29 12:50:00,62.99,63.03,62.98,63.01,162019.0,51.3048,51.3374,51.2967,51.3211,162019.0
2018-11-29 13:00:00,63.01,63.03,62.99,62.99,194712.0,51.3211,51.3374,51.3048,51.3048,194712.0
2018-11-29 13:10:00,62.99,63.02,62.96,63.02,675437.0,51.3048,51.3293,51.2804,51.3293,675437.0
2018-11-29 13:20:00,63.03,63.05,63.01,63.02,228411.0,51.3374,51.3537,51.3211,51.3293,228411.0
2018-11-29 13:30:00,63.02,63.05,63.0,63.02,188112.0,51.3293,51.3537,51.313,51.3293,188112.0
2018-11-29 13:40:00,63.02,63.1,63.01,63.1,478699.0,51.3293,51.3944,51.3211,51.3944,478699.0
2018-11-29 13:50:00,63.1,63.1,63.05,63.07,447068.0,51.3944,51.3944,51.3537,51.37,447068.0
2018-11-29 14:00:00,63.06,63.13,63.02,63.06,669713.0,51.3618,51.4189,51.3293,51.3618,669713.0
2018-11-29 14:10:00,63.06,63.13,63.05,63.1,349146.0,51.3618,51.4189,51.3537,51.3944,349146.0
2018-11-29 14:20:00,63.1,63.12,63.07,63.11,271617.0,51.3944,51.4107,51.37,51.4026,271617.0
2018-11-29 14:30:00,63.12,63.15,63.1,63.12,359493.0,51.4107,51.4351,51.3944,51.4107,359493.0
2018-11-29 14:40:00,63.12,63.18,63.12,63.16,439048.0,51.4107,51.4596,51.4107,51.4433,439048.0
2018-11-29 14:50:00,63.16,63.25,63.15,63.23,403316.0,51.4433,51.5166,51.4351,51.5003,403316.0
2018-11-29 15:00:00,63.24,63.25,63.19,63.21,589385.0,51.5084,51.5166,51.4677,51.484,589385.0
2018-11-29 15:10:00,63.21,63.22,63.16,63.17,781845.0,51.484,51.4922,51.4433,51.4514,781845.0
2018-11-29 15:20:00,63.17,63.19,63.12,63.17,571551.0,51.4514,51.4677,51.4107,51.4514,571551.0
2018-11-29 15:30:00,63.17,63.17,63.12,63.14,731166.0,51.4514,51.4514,51.4107,51.427,731166.0
2018-11-29 15:40:00,63.14,63.2,63.13,63.17,1871227.0,51.427,51.4759,51.4189,51.4514,1871227.0
2018-11-29 15:50:00,63.17,63.18,63.05,63.05,3786674.0,51.4514,51.4596,51.3537,51.3537,3786674.0
2018-11-30 09:30:00,62.68,62.73,62.62,62.7,1653048.0,51.0523,51.0931,51.0035,51.0686,1653048.0
2018-11-30 09:40:00,62.71,62.72,62.64,62.67,576752.0,51.0768,51.0849,51.0198,51.0442,576752.0
2018-11-30 09:50:00,62.66,62.7,62.62,62.69,457520.0,51.036,51.0686,51.0035,51.0605,457520.0
2018-11-30 10:00:00,62.69,62.76,62.65,62.75,521600.0,51.0605,51.1175,51.0279,51.1093,521600.0
2018-11-30 10:10:00,62.75,62.77,62.69,62.7,525561.0,51.1093,51.1256,51.0605,51.0686,525561.0
2018-11-30 10:20:00,62.7,62.71,62.66,62.67,311017.0,51.0686,51.0768,51.036,51.0442,311017.0
2018-11-30 10:30:00,62.67,62.78,62.67,62.77,430101.0,51.0442,51.1338,51.0442,51.1256,430101.0
2018-11-30 10:40:00,62.78,62.8,62.74,62.75,198838.0,51.1338,51.1501,51.1012,51.1093,198838.0
2018-11-30 10:50:00,62.75,62.8,62.7,62.72,624849.0,51.1093,51.1501,51.0686,51.0849,624849.0
2018-11-30 11:00:00,62.71,62.72,62.67,62.7,652131.0,51.0768,51.0849,51.0442,51.0686,652131.0
2018-11-30 11:10:00,62.7,62.7,62.6,62.64,547055.0,51.0686,51.0686,50.9872,51.0198,547055.0
2018-11-30 11:20:00,62.64,62.66,62.56,62.57,1347851.0,51.0198,51.036,50.9546,50.9627,1347851.0
2018-11-30 11:30:00,62.57,62.64,62.49,62.64,1676571.0,50.9627,51.0198,50.8976,51.0198,1676571.0
2018-11-30 11:40:00,62.64,62.72,62.63,62.71,555138.0,51.0198,51.0849,51.0116,51.0768,555138.0
2018-11-30 11:50:00,62.71,62.74,62.68,62.71,287414.0,51.0768,51.1012,51.0523,51.0768,287414.0
2018-11-30 12:00:00,62.71,62.77,62.7,62.77,800615.0,51.0768,51.1256,51.0686,51.1256,800615.0
2018-11-30 12:10:00,62.77,62.77,62.71,62.71,266083.0,51.1256,51.1256,51.0768,51.0768,266083.0
2018-11-30 12:20:00,62.71,62.73,62.68,62.69,462337.0,51.0768,51.0931,51.0523,51.0605,462337.0
2018-11-30 12:30:00,62.7,62.7,62.66,62.66,192475.0,51.0686,51.0686,51.036,51.036,192475.0
2018-11-30 12:40:00,62.66,62.68,62.63,62.67,170932.0,51.036,51.0523,51.0116,51.0442,170932.0
2018-11-30 12:50:00,62.67,62.68,62.62,62.62,227248.0,51.0442,51.0523,51.0035,51.0035,227248.0
2018-11-30 13:00:00,62.63,62.63,62.58,62.59,214849.0,51.0116,51.0116,50.9709,50.979,214849.0
2018-11-30 13:10:00,62.58,62.61,62.56,62.59,461827.0,50.9709,50.9953,50.9546,50.979,461827.0
2018-11-30 13:20:00,62.59,62.64,62.57,62.6,1253596.0,50.979,51.0198,50.9627,50.9872,1253596.0
2018-11-30 13:30:00,62.61,62.72,62.59,62.67,1292868.0,50.9953,51.0849,50.979,51.0442,1292868.0
2018-11-30 13:40:00,62.66,62.72,62.65,62.71,539905.0,51.036,51.0849,51.0279,51.0768,539905.0
2018-11-30 13:50:00,62.72,62.75,62.71,62.72,471265.0,51.0849,51.1093,51.0768,51.0849,471265.0
2018-11-30 14:00:00,62.72,62.73,62.68,62.7,234296.0,51.0849,51.0931,51.0523,51.0686,234296.0
2018-11-30 14:10:00,62.69,62.74,62.66,62.67,426612.0,51.0605,51.1012,51.036,51.0442,426612.0
2018-11-30 14:20:00,62.68,62.71,62.67,62.7,262137.0,51.0523,51.0768,51.0442,51.0686,262137.0
2018-11-30 14:30:00,62.7,62.72,62.66,62.69,938464.0,51.0686,51.0849,51.036,51.0605,938464.0
2018-11-30 14:40:00,62.68,62.74,62.68,62.71,399084.0,51.0523,51.1012,51.0523,51.0768,399084.0
2018-11-30 14:50:00,62.71,62.71,62.67,62.69,720368.0,51.0768,51.0768,51.0442,51.0605,720368.0
2018-11-30 15:00:00,62.7,62.74,62.68,62.74,363180.0,51.0686,51.1012,51.0523,51.1012,363180.0
2018-11-30 15:10:00,62.74,62.76,62.72,62.76,373745.0,51.1012,51.1175,51.0849,51.1175,373745.0
2018-11-30 15:20:00,62.75,62.79,62.75,62.76,388187.0,51.1093,51.1419,51.1093,51.1175,388187.0
2018-11-30 15:30:00,62.76,62.78,62.74,62.78,967844.0,51.1175,51.1338,51.1012,51.1338,967844.0
2018-11-30 15:40:00,62.78,62.8,62.7,62.74,1477619.0,51.1338,51.1501,51.0686,51.1012,1477619.0
2018-11-30 15:50:00,62.74,62.84,62.72,62.79,3605095.0,51.1012,51.1827,51.0849,51.1419,3605095.0
2018-12-03 09:30:00,63.75,63.75,63.6,63.62,2028240.0,51.9238,51.9238,51.8017,51.818,2028240.0
2018-12-03 09:40:00,63.63,63.69,63.58,63.61,648934.0,51.8261,51.875,51.7854,51.8098,648934.0
2018-12-03 09:50:00,63.62,63.63,63.51,63.55,1755285.0,51.818,51.8261,51.7284,51.7609,1755285.0
2018-12-03 10:00:00,63.56,63.63,63.53,63.61,1141008.0,51.7691,51.8261,51.7446,51.8098,1141008.0
2018-12-03 10:10:00,63.62,63.63,63.51,63.57,660958.0,51.818,51.8261,51.7284,51.7772,660958.0
2018-12-03 10:20:00,63.57,63.65,63.54,63.6,781297.0,51.7772,51.8424,51.7528,51.8017,781297.0
2018-12-03 10:30:00,63.61,63.64,63.55,63.6,619953.0,51.8098,51.8342,51.7609,51.8017,619953.0
2018-12-03 10:40:00,63.59,63.6,63.5,63.52,836639.0,51.7935,51.8017,51.7202,51.7365,836639.0
2018-12-03 10:50:00,63.52,63.54,63.43,63.45,1102458.0,51.7365,51.7528,51.6632,51.6795,1102458.0
2018-12-03 11:00:00,63.45,63.54,63.41,63.54,705364.0,51.6795,51.7528,51.6469,51.7528,705364.0
2018-12-03 11:10:00,63.54,63.58,63.51,63.57,845335.0,51.7528,51.7854,51.7284,51.7772,845335.0
2018-12-03 11:20:00,63.56,63.59,63.5,63.55,1038378.0,51.7691,51.7935,51.7202,51.7609,1038378.0
2018-12-03 11:30:00,63.55,63.58,63.44,63.46,720413.0,51.7609,51.7854,51.6713,51.6876,720413.0
2018-12-03 11:40:00,63.45,63.47,63.36,63.41,624103.0,51.6795,51.6958,51.6062,51.6469,624103.0
2018-12-03 11:50:00,63.41,63.43,63.38,63.41,347710.0,51.6469,51.6632,51.6225,51.6469,347710.0
2018-12-03 12:00:00,63.41,63.53,63.4,63.52,519642.0,51.6469,51.7446,51.6388,51.7365,519642.0
2018-12-03 12:10:00,63.52,63.54,63.48,63.51,318850.0,51.7365,51.7528,51.7039,51.7284,318850.0
2018-12-03 12:20:00,63.5,63.56,63.5,63.55,226440.0,51.7202,51.7691,51.7202,51.7609,226440.0
2018-12-03 12:30:00,63.56,63.59,63.55,63.55,361767.0,51.7691,51.7935,51.7609,51.7609,361767.0
2018-12-03 12:40:00,63.55,63.56,63.49,63.51,904448.0,51.7609,51.7691,51.7121,51.7284,904448.0
2018-12-03 12:50:00,63.52,63.54,63.48,63.51,257040.0,51.7365,51.7528,51.7039,51.7284,257040.0
2018-12-03 13:00:00,63.51,63.54,63.49,63.52,1768247.0,51.7284,51.7528,51.7121,51.7365,1768247.0
2018-12-03 13:10:00,63.52,63.58,63.51,63.56,602615.0,51.7365,51.7854,51.7284,51.7691,602615.0
2018-12-03 13:20:00,63.56,63.6,63.55,63.59,579524.0,51.7691,51.8017,51.7609,51.7935,579524.0
2018-12-03 13:30:00,63.58,63.58,63.54,63.55,316075.0,51.7854,51.7854,51.7528,51.7609,316075.0
2018-12-03 13:40:00,63.56,63.57,63.49,63.49,658500.0,51.7691,51.7772,51.7121,51.7121,658500.0
2018-12-03 13:50:00,63.49,63.55,63.48,63.51,557586.0,51.7121,51.7609,51.7039,51.7284,557586.0
2018-12-03 14:00:00,63.51,63.54,63.4,63.43,645513.0,51.7284,51.7528,51.6388,51.6632,645513.0
2018-12-03 14:10:00,63.43,63.5,63.43,63.48,608629.0,51.6632,51.7202,51.6632,51.7039,608629.0
2018-12-03 14:20:00,63.49,63.52,63.46,63.5,552910.0,51.7121,51.7365,51.6876,51.7202,552910.0
2018-12-03 14:30:00,63.5,63.53,63.49,63.51,422787.0,51.7202,51.7446,51.7121,51.7284,422787.0
2018-12-03 14:40:00,63.51,63.54,63.47,63.51,399137.0,51.7284,51.7528,51.6958,51.7284,399137.0
2018-12-03 14:50:00,63.51,63.54,63.45,63.47,719755.0,51.7284,51.7528,51.6795,51.6958,719755.0
2018-12-03 15:00:00,63.48,63.53,63.44,63.5,873880.0,51.7039,51.7446,51.6713,51.7202,873880.0
2018-12-03 15:10:00,63.5,63.58,63.5,63.54,740700.0,51.7202,51.7854,51.7202,51.7528,740700.0
2018-12-03 15:20:00,63.54,63.56,63.5,63.54,871894.0,51.7528,51.7691,51.7202,51.7528,871894.0
2018-12-03 15:30:00,63.54,63.61,63.52,63.6,1038747.0,51.7528,51.8098,51.7365,51.8017,1038747.0
2018-12-03 15:40:00,63.6,63.61,63.52,63.54,2285406.0,51.8017,51.8098,51.7365,51.7528,2285406.0
2018-12-03 15:50:00,63.55,63.64,63.53,63.62,9530993.0,51.7609,51.8342,51.7446,51.818,9530993.0
2018-12-04 09:30:00,63.28,63.34,63.26,63.3,861130.0,51.541,51.5899,51.5247,51.5573,861130.0
2018-12-04 09:40:00,63.29,63.3,63.14,63.17,802218.0,51.5492,51.5573,51.427,51.4514,802218.0
2018-12-04 09:50:00,63.17,63.19,63.11,63.13,1287852.0,51.4514,51.4677,51.4026,51.4189,1287852.0
2018-12-04 10:00:00,63.13,63.16,63.06,63.11,814926.0,51.4189,51.4433,51.3618,51.4026,814926.0
2018-12-04 10:10:00,63.1,63.15,63.01,63.02,515712.0,51.3944,51.4351,51.3211,51.3293,515712.0
2018-12-04 10:20:00,63.02,63.09,62.99,63.09,489859.0,51.3293,51.3863,51.3048,51.3863,489859.0
2018-12-04 10:30:00,63.09,63.09,62.96,62.98,994152.0,51.3863,51.3863,51.2804,51.2967,994152.0
2018-12-04 10:40:00,62.98,63.04,62.98,63.03,1202522.0,51.2967,51.3455,51.2967,51.3374,1202522.0
2018-12-04 10:50:00,63.03,63.08,62.98,62.99,829506.0,51.3374,51.3781,51.2967,51.3048,829506.0
2018-12-04 11:00:00,62.98,63.05,62.94,63.01,659279.0,51.2967,51.3537,51.2641,51.3211,659279.0
2018-12-04 11:10:00,63.01,63.02,62.97,62.99,333896.0,51.3211,51.3293,51.2885,51.3048,333896.0
2018-12-04 11:20:00,62.98,63.01,62.93,62.95,804316.0,51.2967,51.3211,51.256,51.2722,804316.0
2018-12-04 11:30:00,62.95,62.95,62.89,62.93,711736.0,51.2722,51.2722,51.2234,51.256,711736.0
2018-12-04 11:40:00,62.92,62.95,62.86,62.88,195643.0,51.2478,51.2722,51.1989,51.2152,195643.0
2018-12-04 11:50:00,62.89,62.91,62.81,62.82,754715.0,51.2234,51.2397,51.1582,51.1664,754715.0
2018-12-04 12:00:00,62.82,62.82,62.47,62.52,939105.0,51.1664,51.1664,50.8813,50.922,939105.0
2018-12-04 12:10:00,62.52,62.52,62.32,62.42,1774125.0,50.922,50.922,50.7591,50.8406,1774125.0
2018-12-04 12:20:00,62.42,62.42,62.26,62.27,1041905.0,50.8406,50.8406,50.7102,50.7184,1041905.0
2018-12-04 12:30:00,62.27,62.31,62.06,62.25,2893426.0,50.7184,50.751,50.5473,50.7021,2893426.0
2018-12-04 12:40:00,62.24,62.34,62.21,62.32,1279953.0,50.694,50.7754,50.6695,50.7591,1279953.0
2018-12-04 12:50:00,62.32,62.32,62.22,62.23,982686.0,50.7591,50.7591,50.6777,50.6858,982686.0
2018-12-04 13:00:00,62.23,62.29,62.18,62.22,887661.0,50.6858,50.7347,50.6451,50.6777,887661.0
2018-12-04 13:10:00,62.22,62.27,62.17,62.23,992302.0,50.6777,50.7184,50.6369,50.6858,992302.0
2018-12-04 13:20:00,62.23,62.23,61.98,62.07,1248658.0,50.6858,50.6858,50.4822,50.5555,1248658.0
2018-12-04 13:30:00,62.07,62.13,61.94,61.94,1004606.0,50.5555,50.6044,50.4496,50.4496,1004606.0
2018-12-04 13:40:00,61.94,62.14,61.89,62.1,1505185.0,50.4496,50.6125,50.4089,50.5799,1505185.0
2018-12-04 13:50:00,62.1,62.23,62.06,62.16,1078084.0,50.5799,50.6858,50.5473,50.6288,1078084.0
2018-12-04 14:00:00,62.16,62.21,62.08,62.21,830319.0,50.6288,50.6695,50.5636,50.6695,830319.0
2018-12-04 14:10:00,62.21,62.26,62.19,62.23,1117869.0,50.6695,50.7102,50.6532,50.6858,1117869.0
2018-12-04 14:20:00,62.23,62.24,62.12,62.13,777428.0,50.6858,50.694,50.5962,50.6044,777428.0
2018-12-04 14:30:00,62.13,62.24,62.12,62.21,1611758.0,50.6044,50.694,50.5962,50.6695,1611758.0
2018-12-04 14:40:00,62.21,62.32,62.2,62.32,899253.0,50.6695,50.7591,50.6614,50.7591,899253.0
2018-12-04 14:50:00,62.31,62.34,62.2,62.2,648336.0,50.751,50.7754,50.6614,50.6614,648336.0
2018-12-04 15:00:00,62.21,62.21,62.12,62.15,896743.0,50.6695,50.6695,50.5962,50.6207,896743.0
2018-12-04 15:10:00,62.15,62.22,62.09,62.13,1145384.0,50.6207,50.6777,50.5718,50.6044,1145384.0
2018-12-04 15:20:00,62.14,62.19,62.04,62.06,1570364.0,50.6125,50.6532,50.5311,50.5473,1570364.0
2018-12-04 15:30:00,62.05,62.14,62.01,62.03,1436139.0,50.5392,50.6125,50.5066,50.5229,1436139.0
2018-12-04 15:40:00,62.03,62.08,61.98,62.07,3125855.0,50.5229,50.5636,50.4822,50.5555,3125855.0
2018-12-04 15:50:00,62.07,62.1,61.9,61.97,6275020.0,50.5555,50.5799,50.417,50.474,6275020.0
2018-12-06 09:30:00,60.9,61.08,60.73,61.07,3762468.0,49.6025,49.7491,49.4641,49.741,3762468.0
2018-12-06 09:40:00,61.07,61.07,60.8,60.81,1804939.0,49.741,49.741,49.5211,49.5292,1804939.0
2018-12-06 09:50:00,60.81,60.82,60.69,60.75,1733203.0,49.5292,49.5374,49.4315,49.4804,1733203.0
2018-12-06 10:00:00,60.75,60.88,60.72,60.86,2006718.0,49.4804,49.5862,49.4559,49.57,2006718.0
2018-12-06 10:10:00,60.85,60.89,60.76,60.78,1027032.0,49.5618,49.5944,49.4885,49.5048,1027032.0
2018-12-06 10:20:00,60.78,60.92,60.75,60.91,1023812.0,49.5048,49.6188,49.4804,49.6107,1023812.0
2018-12-06 10:30:00,60.91,60.94,60.73,60.8,1631432.0,49.6107,49.6351,49.4641,49.5211,1631432.0
2018-12-06 10:40:00,60.8,60.86,60.67,60.68,1338240.0,49.5211,49.57,49.4152,49.4233,1338240.0
2018-12-06 10:50:00,60.68,60.7,60.49,60.53,2877414.0,49.4233,49.4396,49.2686,49.3012,2877414.0
2018-12-06 11:00:00,60.52,60.6,60.49,60.51,1818999.0,49.293,49.3582,49.2686,49.2849,1818999.0
2018-12-06 11:10:00,60.51,60.53,60.4,60.44,2052927.0,49.2849,49.3012,49.1953,49.2279,2052927.0
2018-12-06 11:20:00,60.44,60.46,60.24,60.25,2757829.0,49.2279,49.2442,49.065,49.0731,2757829.0
2018-12-06 11:30:00,60.25,60.49,60.23,60.46,3203491.0,49.0731,49.2686,49.0568,49.2442,3203491.0
2018-12-06 11:40:00,60.45,60.61,60.44,60.59,1850745.0,49.236,49.3663,49.2279,49.35,1850745.0
2018-12-06 11:50:00,60.59,60.74,60.57,60.74,2139280.0,49.35,49.4722,49.3338,49.4722,2139280.0
2018-12-06 12:00:00,60.74,60.75,60.66,60.67,1537871.0,49.4722,49.4804,49.4071,49.4152,1537871.0
2018-12-06 12:10:00,60.66,60.86,60.65,60.82,1320288.0,49.4071,49.57,49.3989,49.5374,1320288.0
2018-12-06 12:20:00,60.82,60.94,60.78,60.92,978534.0,49.5374,49.6351,49.5048,49.6188,978534.0
2018-12-06 12:30:00,60.92,60.97,60.87,60.9,1161597.0,49.6188,49.6596,49.5781,49.6025,1161597.0
2018-12-06 12:40:00,60.9,60.96,60.88,60.93,1243452.0,49.6025,49.6514,49.5862,49.627,1243452.0
2018-12-06 12:50:00,60.93,61.05,60.89,61.01,793869.0,49.627,49.7247,49.5944,49.6921,793869.0
2018-12-06 13:00:00,61.01,61.03,60.87,60.88,725950.0,49.6921,49.7084,49.5781,49.5862,725950.0
2018-12-06 13:10:00,60.88,60.9,60.81,60.82,1111484.0,49.5862,49.6025,49.5292,49.5374,1111484.0
2018-12-06 13:20:00,60.83,60.87,60.78,60.79,1223072.0,49.5455,49.5781,49.5048,49.5129,1223072.0
2018-12-06 13:30:00,60.78,60.78,60.69,60.73,2748502.0,49.5048,49.5048,49.4315,49.4641,2748502.0
2018-12-06 13:40:00,60.73,60.9,60.72,60.89,1291499.0,49.4641,49.6025,49.4559,49.5944,1291499.0
2018-12-06 13:50:00,60.9,61.08,60.9,61.08,1346185.0,49.6025,49.7491,49.6025,49.7491,1346185.0
2018-12-06 14:00:00,61.07,61.11,61.02,61.05,1273510.0,49.741,49.7736,49.7003,49.7247,1273510.0
2018-12-06 14:10:00,61.04,61.04,60.87,60.87,1181804.0,49.7166,49.7166,49.5781,49.5781,1181804.0
2018-12-06 14:20:00,60.88,61.02,60.86,61.02,839837.0,49.5862,49.7003,49.57,49.7003,839837.0
2018-12-06 14:30:00,61.02,61.02,60.9,60.93,1165773.0,49.7003,49.7003,49.6025,49.627,1165773.0
2018-12-06 14:40:00,60.93,60.99,60.81,60.86,1392831.0,49.627,49.6758,49.5292,49.57,1392831.0
2018-12-06 14:50:00,60.85,61.05,60.85,61.02,1761644.0,49.5618,49.7247,49.5618,49.7003,1761644.0
2018-12-06 15:00:00,61.02,61.12,60.98,61.04,1838010.0,49.7003,49.7817,49.6677,49.7166,1838010.0
2018-12-06 15:10:00,61.03,61.09,61.0,61.05,1705144.0,49.7084,49.7573,49.684,49.7247,1705144.0
2018-12-06 15:20:00,61.06,61.13,61.01,61.11,3161244.0,49.7329,49.7899,49.6921,49.7736,3161244.0
2018-12-06 15:30:00,61.12,61.25,61.09,61.22,2056066.0,49.7817,49.8876,49.7573,49.8632,2056066.0
2018-12-06 15:40:00,61.21,61.34,61.15,61.33,2523341.0,49.855,49.9609,49.8062,49.9528,2523341.0
2018-12-06 15:50:00,61.33,61.42,61.31,61.38,6171888.0,49.9528,50.0261,49.9365,49.9935,6171888.0
2018-12-07 09:30:00,61.46,61.63,61.44,61.62,1438830.0,50.0587,50.1971,50.0424,50.189,1438830.0
2018-12-07 09:40:00,61.62,61.7,61.57,61.58,969990.0,50.189,50.2541,50.1482,50.1564,969990.0
2018-12-07 09:50:00,61.59,61.62,61.53,61.56,1088713.0,50.1645,50.189,50.1157,50.1401,1088713.0
2018-12-07 10:00:00,61.56,61.62,61.49,61.5,682931.0,50.1401,50.189,50.0831,50.0912,682931.0
2018-12-07 10:10:00,61.49,61.51,61.32,61.32,1786867.0,50.0831,50.0994,49.9446,49.9446,1786867.0
2018-12-07 10:20:00,61.31,61.36,61.2,61.31,873413.0,49.9365,49.9772,49.8469,49.9365,873413.0
2018-12-07 10:30:00,61.3,61.32,61.13,61.23,1166763.0,49.9283,49.9446,49.7899,49.8713,1166763.0
2018-12-07 10:40:00,61.22,61.36,61.18,61.28,655942.0,49.8632,49.9772,49.8306,49.912,655942.0
2018-12-07 10:50:00,61.28,61.35,61.22,61.35,661431.0,49.912,49.9691,49.8632,49.9691,661431.0
2018-12-07 11:00:00,61.35,61.39,61.14,61.17,722192.0,49.9691,50.0016,49.798,49.8224,722192.0
2018-12-07 11:10:00,61.18,61.2,61.08,61.13,1303775.0,49.8306,49.8469,49.7491,49.7899,1303775.0
2018-12-07 11:20:00,61.11,61.13,61.03,61.08,1252409.0,49.7736,49.7899,49.7084,49.7491,1252409.0
2018-12-07 11:30:00,61.08,61.12,61.0,61.02,1224872.0,49.7491,49.7817,49.684,49.7003,1224872.0
2018-12-07 11:40:00,61.03,61.13,60.96,61.08,1109974.0,49.7084,49.7899,49.6514,49.7491,1109974.0
2018-12-07 11:50:00,61.07,61.09,60.9,60.91,945551.0,49.741,49.7573,49.6025,49.6107,945551.0
2018-12-07 12:00:00,60.91,61.0,60.9,60.94,944484.0,49.6107,49.684,49.6025,49.6351,944484.0
2018-12-07 12:10:00,60.94,61.05,60.84,60.88,1549559.0,49.6351,49.7247,49.5537,49.5862,1549559.0
2018-12-07 12:20:00,60.89,60.99,60.88,60.94,1004742.0,49.5944,49.6758,49.5862,49.6351,1004742.0
2018-12-07 12:30:00,60.93,60.93,60.82,60.87,1257927.0,49.627,49.627,49.5374,49.5781,1257927.0
2018-12-07 12:40:00,60.86,60.9,60.8,60.85,407791.0,49.57,49.6025,49.5211,49.5618,407791.0
2018-12-07 12:50:00,60.85,61.07,60.85,61.05,1142954.0,49.5618,49.741,49.5618,49.7247,1142954.0
2018-12-07 13:00:00,61.04,61.12,61.01,61.01,1476972.0,49.7166,49.7817,49.6921,49.6921,1476972.0
2018-12-07 13:10:00,61.02,61.03,60.86,60.88,611130.0,49.7003,49.7084,49.57,49.5862,611130.0
2018-12-07 13:20:00,60.87,60.97,60.87,60.95,841576.0,49.5781,49.6596,49.5781,49.6433,841576.0
2018-12-07 13:30:00,60.94,60.95,60.85,60.88,441609.0,49.6351,49.6433,49.5618,49.5862,441609.0
2018-12-07 13:40:00,60.87,60.93,60.82,60.83,605547.0,49.5781,49.627,49.5374,49.5455,605547.0
2018-12-07 13:50:00,60.82,60.87,60.79,60.8,776036.0,49.5374,49.5781,49.5129,49.5211,776036.0
2018-12-07 14:00:00,60.8,60.81,60.72,60.74,914558.0,49.5211,49.5292,49.4559,49.4722,914558.0
2018-12-07 14:10:00,60.74,60.84,60.69,60.83,1835282.0,49.4722,49.5537,49.4315,49.5455,1835282.0
2018-12-07 14:20:00,60.84,60.88,60.77,60.83,809674.0,49.5537,49.5862,49.4967,49.5455,809674.0
2018-12-07 14:30:00,60.85,60.86,60.74,60.75,973475.0,49.5618,49.57,49.4722,49.4804,973475.0
2018-12-07 14:40:00,60.74,60.8,60.65,60.77,1283254.0,49.4722,49.5211,49.3989,49.4967,1283254.0
2018-12-07 14:50:00,60.78,60.83,60.64,60.66,2044835.0,49.5048,49.5455,49.3908,49.4071,2044835.0
2018-12-07 15:00:00,60.66,60.72,60.61,60.72,1444861.0,49.4071,49.4559,49.3663,49.4559,1444861.0
2018-12-07 15:10:00,60.73,60.79,60.68,60.73,1344871.0,49.4641,49.5129,49.4233,49.4641,1344871.0
2018-12-07 15:20:00,60.74,60.79,60.67,60.75,1305101.0,49.4722,49.5129,49.4152,49.4804,1305101.0
2018-12-07 15:30:00,60.75,60.94,60.72,60.82,1898031.0,49.4804,49.6351,49.4559,49.5374,1898031.0
2018-12-07 15:40:00,60.82,60.87,60.74,60.75,2331093.0,49.5374,49.5781,49.4722,49.4804,2331093.0
2018-12-07 15:50:00,60.75,60.83,60.74,60.78,6843269.0,49.4804,49.5455,49.4722,49.5048,6843269.0
2018-12-10 09:30:00,60.49,60.59,60.45,60.53,1541713.0,49.2686,49.35,49.236,49.3012,1541713.0
2018-12-10 09:40:00,60.54,60.6,60.38,60.39,864940.0,49.3093,49.3582,49.179,49.1871,864940.0
2018-12-10 09:50:00,60.38,60.43,60.31,60.39,1796523.0,49.179,49.2197,49.122,49.1871,1796523.0
2018-12-10 10:00:00,60.4,60.48,60.34,60.38,1005756.0,49.1953,49.2605,49.1464,49.179,1005756.0
2018-12-10 10:10:00,60.38,60.5,60.34,60.48,1868510.0,49.179,49.2767,49.1464,49.2605,1868510.0
2018-12-10 10:20:00,60.48,60.51,60.37,60.43,1842722.0,49.2605,49.2849,49.1709,49.2197,1842722.0
2018-12-10 10:30:00,60.43,60.47,60.24,60.25,1573480.0,49.2197,49.2523,49.065,49.0731,1573480.0
2018-12-10 10:40:00,60.25,60.26,60.14,60.18,1736260.0,49.0731,49.0813,48.9835,49.0161,1736260.0
2018-12-10 10:50:00,60.18,60.19,59.92,59.97,1638955.0,49.0161,49.0242,48.8043,48.8451,1638955.0
2018-12-10 11:00:00,59.96,59.98,59.74,59.76,2806574.0,48.8369,48.8532,48.6577,48.674,2806574.0
2018-12-10 11:10:00,59.75,59.82,59.68,59.74,1049381.0,48.6659,48.7229,48.6089,48.6577,1049381.0
2018-12-10 11:20:00,59.74,59.78,59.66,59.75,2267244.0,48.6577,48.6903,48.5926,48.6659,2267244.0
2018-12-10 11:30:00,59.75,59.95,59.71,59.92,2775974.0,48.6659,48.8288,48.6333,48.8043,2775974.0
2018-12-10 11:40:00,59.92,60.0,59.88,59.96,1540638.0,48.8043,48.8695,48.7718,48.8369,1540638.0
2018-12-10 11:50:00,59.97,59.99,59.81,59.85,1428762.0,48.8451,48.8613,48.7147,48.7473,1428762.0
2018-12-10 12:00:00,59.85,59.93,59.81,59.89,617309.0,48.7473,48.8125,48.7147,48.7799,617309.0
2018-12-10 12:10:00,59.88,59.97,59.83,59.84,993294.0,48.7718,48.8451,48.731,48.7392,993294.0
2018-12-10 12:20:00,59.83,59.93,59.81,59.89,991436.0,48.731,48.8125,48.7147,48.7799,991436.0
2018-12-10 12:30:00,59.88,60.12,59.88,60.09,1050840.0,48.7718,48.9672,48.7718,48.9428,1050840.0
2018-12-10 12:40:00,60.1,60.21,60.1,60.19,980478.0,48.9509,49.0405,48.9509,49.0242,980478.0
2018-12-10 12:50:00,60.2,60.22,60.16,60.16,1046210.0,49.0324,49.0487,48.9998,48.9998,1046210.0
2018-12-10 13:00:00,60.16,60.2,60.12,60.14,854393.0,48.9998,49.0324,48.9672,48.9835,854393.0
2018-12-10 13:10:00,60.14,60.24,60.1,60.18,1443661.0,48.9835,49.065,48.9509,49.0161,1443661.0
2018-12-10 13:20:00,60.18,60.2,60.1,60.12,411054.0,49.0161,49.0324,48.9509,48.9672,411054.0
2018-12-10 13:30:00,60.12,60.27,60.1,60.21,1037755.0,48.9672,49.0894,48.9509,49.0405,1037755.0
2018-12-10 13:40:00,60.21,60.28,60.18,60.26,662844.0,49.0405,49.0976,49.0161,49.0813,662844.0
2018-12-10 13:50:00,60.27,60.32,60.26,60.27,987115.0,49.0894,49.1301,49.0813,49.0894,987115.0
2018-12-10 14:00:00,60.28,60.32,60.24,60.29,446536.0,49.0976,49.1301,49.065,49.1057,446536.0
2018-12-10 14:10:00,60.29,60.3,60.21,60.23,591089.0,49.1057,49.1138,49.0405,49.0568,591089.0
2018-12-10 14:20:00,60.23,60.3,60.19,60.29,545702.0,49.0568,49.1138,49.0242,49.1057,545702.0
2018-12-10 14:30:00,60.28,60.41,60.28,60.37,1152539.0,49.0976,49.2034,49.0976,49.1709,1152539.0
2018-12-10 14:40:00,60.37,60.43,60.36,60.39,564917.0,49.1709,49.2197,49.1627,49.1871,564917.0
2018-12-10 14:50:00,60.39,60.44,60.28,60.32,947930.0,49.1871,49.2279,49.0976,49.1301,947930.0
2018-12-10 15:00:00,60.33,60.38,60.31,60.36,1094899.0,49.1383,49.179,49.122,49.1627,1094899.0
2018-12-10 15:10:00,60.37,60.38,60.25,60.28,962984.0,49.1709,49.179,49.0731,49.0976,962984.0
2018-12-10 15:20:00,60.27,60.34,60.27,60.33,887643.0,49.0894,49.1464,49.0894,49.1383,887643.0
2018-12-10 15:30:00,60.33,60.53,60.33,60.49,1686283.0,49.1383,49.3012,49.1383,49.2686,1686283.0
2018-12-10 15:40:00,60.49,60.5,60.37,60.38,1771060.0,49.2686,49.2767,49.1709,49.179,1771060.0
2018-12-10 15:50:00,60.38,60.4,60.25,60.26,4919527.0,49.179,49.1953,49.0731,49.0813,4919527.0
2018-12-11 09:30:00,60.9,60.91,60.79,60.81,2355802.0,49.6025,49.6107,49.5129,49.5292,2355802.0
2018-12-11 09:40:00,60.8,60.89,60.76,60.77,1209764.0,49.5211,49.5944,49.4885,49.4967,1209764.0
2018-12-11 09:50:00,60.76,60.84,60.74,60.78,1248630.0,49.4885,49.5537,49.4722,49.5048,1248630.0
2018-12-11 10:00:00,60.79,60.92,60.77,60.87,1603457.0,49.5129,49.6188,49.4967,49.5781,1603457.0
2018-12-11 10:10:00,60.87,60.87,60.7,60.73,1668886.0,49.5781,49.5781,49.4396,49.4641,1668886.0
2018-12-11 10:20:00,60.73,60.84,60.73,60.79,2077004.0,49.4641,49.5537,49.4641,49.5129,2077004.0
2018-12-11 10:30:00,60.79,60.83,60.64,60.77,1537634.0,49.5129,49.5455,49.3908,49.4967,1537634.0
2018-12-11 10:40:00,60.77,60.8,60.62,60.65,826950.0,49.4967,49.5211,49.3745,49.3989,826950.0
2018-12-11 10:50:00,60.65,60.66,60.57,60.6,1041978.0,49.3989,49.4071,49.3338,49.3582,1041978.0
2018-12-11 11:00:00,60.6,60.6,60.5,60.57,1405729.0,49.3582,49.3582,49.2767,49.3338,1405729.0
2018-12-11 11:10:00,60.57,60.61,60.49,60.55,1254577.0,49.3338,49.3663,49.2686,49.3175,1254577.0
2018-12-11 11:20:00,60.55,60.59,60.49,60.55,2129032.0,49.3175,49.35,49.2686,49.3175,2129032.0
2018-12-11 11:30:00,60.55,60.56,60.35,60.42,2113940.0,49.3175,49.3256,49.1546,49.2116,2113940.0
2018-12-11 11:40:00,60.41,60.42,60.29,60.39,744175.0,49.2034,49.2116,49.1057,49.1871,744175.0
2018-12-11 11:50:00,60.39,60.48,60.38,60.45,1070425.0,49.1871,49.2605,49.179,49.236,1070425.0
2018-12-11 12:00:00,60.44,60.45,60.26,60.32,1692264.0,49.2279,49.236,49.0813,49.1301,1692264.0
2018-12-11 12:10:00,60.32,60.32,60.18,60.22,1324959.0,49.1301,49.1301,49.0161,49.0487,1324959.0
2018-12-11 12:20:00,60.21,60.29,60.21,60.25,1587251.0,49.0405,49.1057,49.0405,49.0731,1587251.0
2018-12-11 12:30:00,60.25,60.3,60.21,60.26,1323830.0,49.0731,49.1138,49.0405,49.0813,1323830.0
2018-12-11 12:40:00,60.27,60.36,60.26,60.32,1820595.0,49.0894,49.1627,49.0813,49.1301,1820595.0
2018-12-11 12:50:00,60.31,60.34,60.28,60.3,1491464.0,49.122,49.1464,49.0976,49.1138,1491464.0
2018-12-11 13:00:00,60.3,60.32,60.26,60.28,2228514.0,49.1138,49.1301,49.0813,49.0976,2228514.0
2018-12-11 13:10:00,60.29,60.35,60.25,60.35,1197290.0,49.1057,49.1546,49.0731,49.1546,1197290.0
2018-12-11 13:20:00,60.34,60.38,60.27,60.29,1217172.0,49.1464,49.179,49.0894,49.1057,1217172.0
2018-12-11 13:30:00,60.3,60.33,60.25,60.32,1040013.0,49.1138,49.1383,49.0731,49.1301,1040013.0
2018-12-11 13:40:00,60.32,60.32,60.15,60.16,1461417.0,49.1301,49.1301,48.9917,48.9998,1461417.0
2018-12-11 13:50:00,60.16,60.2,60.1,60.14,1214725.0,48.9998,49.0324,48.9509,48.9835,1214725.0
2018-12-11 14:00:00,60.15,60.2,60.13,60.16,1045218.0,48.9917,49.0324,48.9754,48.9998,1045218.0
2018-12-11 14:10:00,60.16,60.28,60.14,60.26,1133989.0,48.9998,49.0976,48.9835,49.0813,1133989.0
2018-12-11 14:20:00,60.27,60.46,60.24,60.44,1759661.0,49.0894,49.2442,49.065,49.2279,1759661.0
2018-12-11 14:30:00,60.44,60.52,60.44,60.5,1932025.0,49.2279,49.293,49.2279,49.2767,1932025.0
2018-12-11 14:40:00,60.5,60.62,60.49,60.55,2688580.0,49.2767,49.3745,49.2686,49.3175,2688580.0
2018-12-11 14:50:00,60.55,60.6,60.52,60.57,2205630.0,49.3175,49.3582,49.293,49.3338,2205630.0
2018-12-11 15:00:00,60.57,60.59,60.47,60.56,1007437.0,49.3338,49.35,49.2523,49.3256,1007437.0
2018-12-11 15:10:00,60.56,60.73,60.55,60.62,1182895.0,49.3256,49.4641,49.3175,49.3745,1182895.0
2018-12-11 15:20:00,60.62,60.65,60.59,60.59,1115028.0,49.3745,49.3989,49.35,49.35,1115028.0
2018-12-11 15:30:00,60.6,60.71,60.54,60.55,1363919.0,49.3582,49.4478,49.3093,49.3175,1363919.0
2018-12-11 15:40:00,60.54,60.54,60.43,60.44,1772262.0,49.3093,49.3093,49.2197,49.2279,1772262.0
2018-12-11 15:50:00,60.43,60.51,60.39,60.48,3185035.0,49.2197,49.2849,49.1871,49.2605,3185035.0
2018-12-12 09:30:00,61.42,61.45,61.37,61.43,2244904.0,50.0261,50.0505,49.9853,50.0342,2244904.0
2018-12-12 09:40:00,61.43,61.49,61.4,61.44,2951670.0,50.0342,50.0831,50.0098,50.0424,2951670.0
2018-12-12 09:50:00,61.44,61.51,61.38,61.49,1353693.0,50.0424,50.0994,49.9935,50.0831,1353693.0
2018-12-12 10:00:00,61.49,61.53,61.44,61.52,837194.0,50.0831,50.1157,50.0424,50.1075,837194.0
2018-12-12 10:10:00,61.52,61.61,61.47,61.59,1372835.0,50.1075,50.1808,50.0668,50.1645,1372835.0
2018-12-12 10:20:00,61.58,61.63,61.57,61.58,1300220.0,50.1564,50.1971,50.1482,50.1564,1300220.0
2018-12-12 10:30:00,61.57,61.65,61.51,61.52,728641.0,50.1482,50.2134,50.0994,50.1075,728641.0
2018-12-12 10:40:00,61.51,61.6,61.46,61.59,735464.0,50.0994,50.1727,50.0587,50.1645,735464.0
2018-12-12 10:50:00,61.59,61.7,61.59,61.67,1040524.0,50.1645,50.2541,50.1645,50.2297,1040524.0
2018-12-12 11:00:00,61.67,61.73,61.63,61.7,913131.0,50.2297,50.2786,50.1971,50.2541,913131.0
2018-12-12 11:10:00,61.69,61.71,61.62,61.66,624610.0,50.246,50.2623,50.189,50.2216,624610.0
2018-12-12 11:20:00,61.66,61.69,61.57,61.59,1075367.0,50.2216,50.246,50.1482,50.1645,1075367.0
2018-12-12 11:30:00,61.59,61.6,61.48,61.53,1056037.0,50.1645,50.1727,50.0749,50.1157,1056037.0
2018-12-12 11:40:00,61.54,61.63,61.54,61.62,564191.0,50.1238,50.1971,50.1238,50.189,564191.0
2018-12-12 11:50:00,61.61,61.63,61.52,61.6,873836.0,50.1808,50.1971,50.1075,50.1727,873836.0
2018-12-12 12:00:00,61.6,61.65,61.55,61.6,527080.0,50.1727,50.2134,50.132,50.1727,527080.0
2018-12-12 12:10:00,61.61,61.62,61.55,61.56,337189.0,50.1808,50.189,50.132,50.1401,337189.0
2018-12-12 12:20:00,61.55,61.62,61.53,61.61,794288.0,50.132,50.189,50.1157,50.1808,794288.0
2018-12-12 12:30:00,61.62,61.62,61.53,61.55,962385.0,50.189,50.189,50.1157,50.132,962385.0
2018-12-12 12:40:00,61.55,61.6,61.54,61.59,363777.0,50.132,50.1727,50.1238,50.1645,363777.0
2018-12-12 12:50:00,61.58,61.71,61.58,61.7,554749.0,50.1564,50.2623,50.1564,50.2541,554749.0
2018-12-12 13:00:00,61.71,61.78,61.7,61.75,496589.0,50.2623,50.3193,50.2541,50.2949,496589.0
2018-12-12 13:10:00,61.75,61.77,61.71,61.72,554231.0,50.2949,50.3111,50.2623,50.2704,554231.0
2018-12-12 13:20:00,61.72,61.74,61.7,61.73,925689.0,50.2704,50.2867,50.2541,50.2786,925689.0
2018-12-12 13:30:00,61.73,61.73,61.66,61.69,914434.0,50.2786,50.2786,50.2216,50.246,914434.0
2018-12-12 13:40:00,61.69,61.69,61.64,61.66,591139.0,50.246,50.246,50.2053,50.2216,591139.0
2018-12-12 13:50:00,61.67,61.68,61.58,61.64,791027.0,50.2297,50.2378,50.1564,50.2053,791027.0
2018-12-12 14:00:00,61.64,61.65,61.53,61.55,831566.0,50.2053,50.2134,50.1157,50.132,831566.0
2018-12-12 14:10:00,61.55,61.58,61.5,61.57,699160.0,50.132,50.1564,50.0912,50.1482,699160.0
2018-12-12 14:20:00,61.57,61.58,61.44,61.47,921099.0,50.1482,50.1564,50.0424,50.0668,921099.0
2018-12-12 14:30:00,61.47,61.48,61.39,61.45,660881.0,50.0668,50.0749,50.0016,50.0505,660881.0
2018-12-12 14:40:00,61.45,61.47,61.36,61.38,872281.0,50.0505,50.0668,49.9772,49.9935,872281.0
2018-12-12 14:50:00,61.38,61.49,61.35,61.46,887676.0,49.9935,50.0831,49.9691,50.0587,887676.0
2018-12-12 15:00:00,61.46,61.53,61.42,61.51,846603.0,50.0587,50.1157,50.0261,50.0994,846603.0
2018-12-12 15:10:00,61.52,61.56,61.45,61.47,1055782.0,50.1075,50.1401,50.0505,50.0668,1055782.0
2018-12-12 15:20:00,61.47,61.55,61.45,61.46,1112527.0,50.0668,50.132,50.0505,50.0587,1112527.0
2018-12-12 15:30:00,61.47,61.57,61.46,61.57,1285700.0,50.0668,50.1482,50.0587,50.1482,1285700.0
2018-12-12 15:40:00,61.56,61.59,61.47,61.5,2586076.0,50.1401,50.1645,50.0668,50.0912,2586076.0
2018-12-12 15:50:00,61.5,61.5,61.38,61.38,4226175.0,50.0912,50.0912,49.9935,49.9935,4226175.0
2018-12-13 09:30:00,61.48,61.55,61.42,61.5,1777078.0,50.0749,50.132,50.0261,50.0912,1777078.0
2018-12-13 09:40:00,61.5,61.53,61.42,61.43,1655613.0,50.0912,50.1157,50.0261,50.0342,1655613.0
2018-12-13 09:50:00,61.43,61.46,61.35,61.38,1396357.0,50.0342,50.0587,49.9691,49.9935,1396357.0
2018-12-13 10:00:00,61.38,61.6,61.37,61.53,712973.0,49.9935,50.1727,49.9853,50.1157,712973.0
2018-12-13 10:10:00,61.53,61.63,61.52,61.54,693455.0,50.1157,50.1971,50.1075,50.1238,693455.0
2018-12-13 10:20:00,61.54,61.54,61.4,61.43,1207965.0,50.1238,50.1238,50.0098,50.0342,1207965.0
2018-12-13 10:30:00,61.42,61.49,61.38,61.41,975865.0,50.0261,50.0831,49.9935,50.0179,975865.0
2018-12-13 10:40:00,61.41,61.44,61.32,61.36,1032253.0,50.0179,50.0424,49.9446,49.9772,1032253.0
2018-12-13 10:50:00,61.36,61.39,61.27,61.37,2015914.0,49.9772,50.0016,49.9039,49.9853,2015914.0
2018-12-13 11:00:00,61.36,61.42,61.27,61.38,848190.0,49.9772,50.0261,49.9039,49.9935,848190.0
2018-12-13 11:10:00,61.38,61.38,61.27,61.32,632106.0,49.9935,49.9935,49.9039,49.9446,632106.0
2018-12-13 11:20:00,61.32,61.37,61.27,61.32,771551.0,49.9446,49.9853,49.9039,49.9446,771551.0
2018-12-13 11:30:00,61.32,61.37,61.29,61.34,615502.0,49.9446,49.9853,49.9202,49.9609,615502.0
2018-12-13 11:40:00,61.33,61.47,61.28,61.39,1087169.0,49.9528,50.0668,49.912,50.0016,1087169.0
2018-12-13 11:50:00,61.39,61.41,61.27,61.27,667074.0,50.0016,50.0179,49.9039,49.9039,667074.0
2018-12-13 12:00:00,61.27,61.29,61.22,61.26,540148.0,49.9039,49.9202,49.8632,49.8958,540148.0
2018-12-13 12:10:00,61.26,61.32,61.24,61.29,683763.0,49.8958,49.9446,49.8795,49.9202,683763.0
2018-12-13 12:20:00,61.29,61.3,61.19,61.22,679381.0,49.9202,49.9283,49.8387,49.8632,679381.0
2018-12-13 12:30:00,61.22,61.33,61.21,61.3,1244720.0,49.8632,49.9528,49.855,49.9283,1244720.0
2018-12-13 12:40:00,61.31,61.33,61.26,61.32,626039.0,49.9365,49.9528,49.8958,49.9446,626039.0
2018-12-13 12:50:00,61.32,61.34,61.26,61.28,635331.0,49.9446,49.9609,49.8958,49.912,635331.0
2018-12-13 13:00:00,61.29,61.3,61.2,61.29,817819.0,49.9202,49.9283,49.8469,49.9202,817819.0
2018-12-13 13:10:00,61.28,61.35,61.25,61.3,503300.0,49.912,49.9691,49.8876,49.9283,503300.0
2018-12-13 13:20:00,61.31,61.35,61.26,61.33,572097.0,49.9365,49.9691,49.8958,49.9528,572097.0
2018-12-13 13:30:00,61.33,61.4,61.32,61.4,974672.0,49.9528,50.0098,49.9446,50.0098,974672.0
2018-12-13 13:40:00,61.4,61.43,61.34,61.35,516643.0,50.0098,50.0342,49.9609,49.9691,516643.0
2018-12-13 13:50:00,61.35,61.38,61.25,61.28,797955.0,49.9691,49.9935,49.8876,49.912,797955.0
2018-12-13 14:00:00,61.28,61.3,61.2,61.23,587128.0,49.912,49.9283,49.8469,49.8713,587128.0
2018-12-13 14:10:00,61.22,61.25,61.2,61.25,605713.0,49.8632,49.8876,49.8469,49.8876,605713.0
2018-12-13 14:20:00,61.25,61.27,61.19,61.26,1205016.0,49.8876,49.9039,49.8387,49.8958,1205016.0
2018-12-13 14:30:00,61.27,61.28,61.2,61.24,501101.0,49.9039,49.912,49.8469,49.8795,501101.0
2018-12-13 14:40:00,61.24,61.27,61.22,61.24,736173.0,49.8795,49.9039,49.8632,49.8795,736173.0
2018-12-13 14:50:00,61.25,61.34,61.25,61.32,715444.0,49.8876,49.9609,49.8876,49.9446,715444.0
2018-12-13 15:00:00,61.32,61.33,61.26,61.26,536949.0,49.9446,49.9528,49.8958,49.8958,536949.0
2018-12-13 15:10:00,61.27,61.35,61.25,61.33,574901.0,49.9039,49.9691,49.8876,49.9528,574901.0
2018-12-13 15:20:00,61.33,61.36,61.3,61.3,629470.0,49.9528,49.9772,49.9283,49.9283,629470.0
2018-12-13 15:30:00,61.3,61.33,61.23,61.28,1223148.0,49.9283,49.9528,49.8713,49.912,1223148.0
2018-12-13 15:40:00,61.28,61.42,61.27,61.38,1402900.0,49.912,50.0261,49.9039,49.9935,1402900.0
2018-12-13 15:50:00,61.38,61.4,61.25,61.26,3305411.0,49.9935,50.0098,49.8876,49.8958,3305411.0
2018-12-14 09:30:00,60.59,60.63,60.55,60.62,2625856.0,49.35,49.3826,49.3175,49.3745,2625856.0
2018-12-14 09:40:00,60.62,60.79,60.6,60.76,3130611.0,49.3745,49.5129,49.3582,49.4885,3130611.0
2018-12-14 09:50:00,60.76,60.79,60.72,60.77,1325986.0,49.4885,49.5129,49.4559,49.4967,1325986.0
2018-12-14 10:00:00,60.78,60.82,60.76,60.78,1247858.0,49.5048,49.5374,49.4885,49.5048,1247858.0
2018-12-14 10:10:00,60.79,60.85,60.73,60.82,780961.0,49.5129,49.5618,49.4641,49.5374,780961.0
2018-12-14 10:20:00,60.81,60.82,60.67,60.69,1239182.0,49.5292,49.5374,49.4152,49.4315,1239182.0
2018-12-14 10:30:00,60.68,60.68,60.6,60.68,1675638.0,49.4233,49.4233,49.3582,49.4233,1675638.0
2018-12-14 10:40:00,60.68,60.76,60.66,60.75,911766.0,49.4233,49.4885,49.4071,49.4804,911766.0
2018-12-14 10:50:00,60.74,60.79,60.71,60.75,891259.0,49.4722,49.5129,49.4478,49.4804,891259.0
2018-12-14 11:00:00,60.74,60.83,60.73,60.81,774307.0,49.4722,49.5455,49.4641,49.5292,774307.0
2018-12-14 11:10:00,60.8,60.81,60.73,60.75,1157286.0,49.5211,49.5292,49.4641,49.4804,1157286.0
2018-12-14 11:20:00,60.74,60.77,60.63,60.64,1400348.0,49.4722,49.4967,49.3826,49.3908,1400348.0
2018-12-14 11:30:00,60.64,60.74,60.63,60.71,921792.0,49.3908,49.4722,49.3826,49.4478,921792.0
2018-12-14 11:40:00,60.71,60.75,60.63,60.63,698320.0,49.4478,49.4804,49.3826,49.3826,698320.0
2018-12-14 11:50:00,60.62,60.65,60.54,60.57,1013096.0,49.3745,49.3989,49.3093,49.3338,1013096.0
2018-12-14 12:00:00,60.57,60.63,60.56,60.6,1334904.0,49.3338,49.3826,49.3256,49.3582,1334904.0
2018-12-14 12:10:00,60.59,60.66,60.58,60.64,769065.0,49.35,49.4071,49.3419,49.3908,769065.0
2018-12-14 12:20:00,60.64,60.69,60.62,60.67,756259.0,49.3908,49.4315,49.3745,49.4152,756259.0
2018-12-14 12:30:00,60.67,60.75,60.66,60.69,741145.0,49.4152,49.4804,49.4071,49.4315,741145.0
2018-12-14 12:40:00,60.69,60.69,60.64,60.66,550929.0,49.4315,49.4315,49.3908,49.4071,550929.0
2018-12-14 12:50:00,60.66,60.7,60.64,60.65,244684.0,49.4071,49.4396,49.3908,49.3989,244684.0
2018-12-14 13:00:00,60.64,60.7,60.59,60.7,491285.0,49.3908,49.4396,49.35,49.4396,491285.0
2018-12-14 13:10:00,60.7,60.73,60.66,60.67,707166.0,49.4396,49.4641,49.4071,49.4152,707166.0
2018-12-14 13:20:00,60.67,60.67,60.62,60.63,401705.0,49.4152,49.4152,49.3745,49.3826,401705.0
2018-12-14 13:30:00,60.62,60.63,60.55,60.59,870378.0,49.3745,49.3826,49.3175,49.35,870378.0
2018-12-14 13:40:00,60.58,60.65,60.58,60.6,1022729.0,49.3419,49.3989,49.3419,49.3582,1022729.0
2018-12-14 13:50:00,60.6,60.63,60.58,60.6,596757.0,49.3582,49.3826,49.3419,49.3582,596757.0
2018-12-14 14:00:00,60.6,60.63,60.57,60.61,609903.0,49.3582,49.3826,49.3338,49.3663,609903.0
2018-12-14 14:10:00,60.6,60.64,60.56,60.62,456672.0,49.3582,49.3908,49.3256,49.3745,456672.0
2018-12-14 14:20:00,60.62,60.66,60.6,60.64,551543.0,49.3745,49.4071,49.3582,49.3908,551543.0
2018-12-14 14:30:00,60.63,60.64,60.54,60.54,616873.0,49.3826,49.3908,49.3093,49.3093,616873.0
2018-12-14 14:40:00,60.54,60.58,60.5,60.53,788956.0,49.3093,49.3419,49.2767,49.3012,788956.0
2018-12-14 14:50:00,60.52,60.6,60.5,60.58,893516.0,49.293,49.3582,49.2767,49.3419,893516.0
2018-12-14 15:00:00,60.58,60.62,60.55,60.57,1288366.0,49.3419,49.3745,49.3175,49.3338,1288366.0
2018-12-14 15:10:00,60.57,60.65,60.56,60.63,911844.0,49.3338,49.3989,49.3256,49.3826,911844.0
2018-12-14 15:20:00,60.63,60.63,60.57,60.59,1126049.0,49.3826,49.3826,49.3338,49.35,1126049.0
2018-12-14 15:30:00,60.58,60.6,60.5,60.52,1421955.0,49.3419,49.3582,49.2767,49.293,1421955.0
2018-12-14 15:40:00,60.52,60.53,60.47,60.51,1666512.0,49.293,49.3012,49.2523,49.2849,1666512.0
2018-12-14 15:50:00,60.52,60.55,60.41,60.41,7598570.0,49.293,49.3175,49.2034,49.2034,7598570.0
2018-12-17 09:30:00,60.45,60.5,60.38,60.39,1670359.0,49.236,49.2767,49.179,49.1871,1670359.0
2018-12-17 09:40:00,60.39,60.4,60.24,60.28,1448144.0,49.1871,49.1953,49.065,49.0976,1448144.0
2018-12-17 09:50:00,60.27,60.32,60.22,60.31,1161168.0,49.0894,49.1301,49.0487,49.122,1161168.0
2018-12-17 10:00:00,60.32,60.33,60.21,60.24,1398146.0,49.1301,49.1383,49.0405,49.065,1398146.0
2018-12-17 10:10:00,60.23,60.38,60.21,60.29,1412199.0,49.0568,49.179,49.0405,49.1057,1412199.0
2018-12-17 10:20:00,60.29,60.34,60.26,60.31,785131.0,49.1057,49.1464,49.0813,49.122,785131.0
2018-12-17 10:30:00,60.3,60.34,60.19,60.2,1066015.0,49.1138,49.1464,49.0242,49.0324,1066015.0
2018-12-17 10:40:00,60.19,60.39,60.18,60.28,1363529.0,49.0242,49.1871,49.0161,49.0976,1363529.0
2018-12-17 10:50:00,60.28,60.37,60.24,60.34,1069539.0,49.0976,49.1709,49.065,49.1464,1069539.0
2018-12-17 11:00:00,60.34,60.49,60.31,60.48,1628644.0,49.1464,49.2686,49.122,49.2605,1628644.0
2018-12-17 11:10:00,60.48,60.52,60.45,60.47,625020.0,49.2605,49.293,49.236,49.2523,625020.0
2018-12-17 11:20:00,60.47,60.5,60.4,60.42,803300.0,49.2523,49.2767,49.1953,49.2116,803300.0
2018-12-17 11:30:00,60.41,60.43,60.34,60.37,1120185.0,49.2034,49.2197,49.1464,49.1709,1120185.0
2018-12-17 11:40:00,60.37,60.38,60.28,60.36,698821.0,49.1709,49.179,49.0976,49.1627,698821.0
2018-12-17 11:50:00,60.37,60.43,60.33,60.42,769684.0,49.1709,49.2197,49.1383,49.2116,769684.0
2018-12-17 12:00:00,60.43,60.46,60.4,60.42,758999.0,49.2197,49.2442,49.1953,49.2116,758999.0
2018-12-17 12:10:00,60.43,60.44,60.34,60.41,430843.0,49.2197,49.2279,49.1464,49.2034,430843.0
2018-12-17 12:20:00,60.41,60.44,60.35,60.39,767864.0,49.2034,49.2279,49.1546,49.1871,767864.0
2018-12-17 12:30:00,60.39,60.39,60.26,60.27,1217638.0,49.1871,49.1871,49.0813,49.0894,1217638.0
2018-12-17 12:40:00,60.27,60.28,60.19,60.24,1010278.0,49.0894,49.0976,49.0242,49.065,1010278.0
2018-12-17 12:50:00,60.23,60.26,60.13,60.13,620978.0,49.0568,49.0813,48.9754,48.9754,620978.0
2018-12-17 13:00:00,60.12,60.21,60.11,60.19,666640.0,48.9672,49.0405,48.9591,49.0242,666640.0
2018-12-17 13:10:00,60.18,60.22,60.15,60.17,707531.0,49.0161,49.0487,48.9917,49.008,707531.0
2018-12-17 13:20:00,60.17,60.23,60.11,60.16,907461.0,49.008,49.0568,48.9591,48.9998,907461.0
2018-12-17 13:30:00,60.15,60.21,60.03,60.06,1386559.0,48.9917,49.0405,48.8939,48.9184,1386559.0
2018-12-17 13:40:00,60.06,60.14,60.02,60.06,851227.0,48.9184,48.9835,48.8858,48.9184,851227.0
2018-12-17 13:50:00,60.07,60.11,60.03,60.03,1738444.0,48.9265,48.9591,48.8939,48.8939,1738444.0
2018-12-17 14:00:00,60.03,60.06,59.97,60.02,1285947.0,48.8939,48.9184,48.8451,48.8858,1285947.0
2018-12-17 14:10:00,60.02,60.06,59.99,60.04,1504538.0,48.8858,48.9184,48.8613,48.9021,1504538.0
2018-12-17 14:20:00,60.04,60.11,59.99,60.02,1197652.0,48.9021,48.9591,48.8613,48.8858,1197652.0
2018-12-17 14:30:00,60.03,60.07,59.99,60.03,780910.0,48.8939,48.9265,48.8613,48.8939,780910.0
2018-12-17 14:40:00,60.03,60.11,60.02,60.03,813836.0,48.8939,48.9591,48.8858,48.8939,813836.0
2018-12-17 14:50:00,60.04,60.06,59.94,60.0,931383.0,48.9021,48.9184,48.8206,48.8695,931383.0
2018-12-17 15:00:00,60.0,60.02,59.91,59.92,1351530.0,48.8695,48.8858,48.7962,48.8043,1351530.0
2018-12-17 15:10:00,59.92,60.03,59.91,59.94,2210159.0,48.8043,48.8939,48.7962,48.8206,2210159.0
2018-12-17 15:20:00,59.94,59.95,59.83,59.86,2881953.0,48.8206,48.8288,48.731,48.7555,2881953.0
2018-12-17 15:30:00,59.86,59.86,59.77,59.82,2390810.0,48.7555,48.7555,48.6822,48.7229,2390810.0
2018-12-17 15:40:00,59.82,59.84,59.73,59.78,3166319.0,48.7229,48.7392,48.6496,48.6903,3166319.0
2018-12-17 15:50:00,59.77,60.0,59.76,59.98,5229867.0,48.6822,48.8695,48.674,48.8532,5229867.0
2018-12-18 09:30:00,59.62,59.69,59.57,59.6,1538373.0,49.0816,49.1393,49.0405,49.0652,1538373.0
2018-12-18 09:40:00,59.6,59.77,59.58,59.76,851573.0,49.0652,49.2051,49.0487,49.1969,851573.0
2018-12-18 09:50:00,59.76,59.82,59.72,59.79,1195645.0,49.1969,49.2463,49.164,49.2216,1195645.0
2018-12-18 10:00:00,59.8,59.8,59.67,59.67,974711.0,49.2298,49.2298,49.1228,49.1228,974711.0
2018-12-18 10:10:00,59.67,59.72,59.62,59.66,906927.0,49.1228,49.164,49.0816,49.1146,906927.0
2018-12-18 10:20:00,59.66,59.67,59.59,59.65,941146.0,49.1146,49.1228,49.0569,49.1063,941146.0
2018-12-18 10:30:00,59.66,59.71,59.65,59.68,1102298.0,49.1146,49.1557,49.1063,49.131,1102298.0
2018-12-18 10:40:00,59.69,59.7,59.52,59.56,1278934.0,49.1393,49.1475,48.9993,49.0322,1278934.0
2018-12-18 10:50:00,59.56,59.61,59.49,59.5,1092652.0,49.0322,49.0734,48.9746,48.9828,1092652.0
2018-12-18 11:00:00,59.5,59.54,59.45,59.46,746119.0,48.9828,49.0158,48.9417,48.9499,746119.0
2018-12-18 11:10:00,59.46,59.5,59.42,59.44,915207.0,48.9499,48.9828,48.917,48.9335,915207.0
2018-12-18 11:20:00,59.44,59.46,59.41,59.44,555263.0,48.9335,48.9499,48.9088,48.9335,555263.0
2018-12-18 11:30:00,59.44,59.52,59.39,59.46,2034417.0,48.9335,48.9993,48.8923,48.9499,2034417.0
2018-12-18 11:40:00,59.46,59.48,59.39,59.45,881328.0,48.9499,48.9664,48.8923,48.9417,881328.0
2018-12-18 11:50:00,59.45,59.48,59.4,59.41,636639.0,48.9417,48.9664,48.9005,48.9088,636639.0
2018-12-18 12:00:00,59.4,59.57,59.4,59.57,472986.0,48.9005,49.0405,48.9005,49.0405,472986.0
2018-12-18 12:10:00,59.56,59.62,59.56,59.62,743193.0,49.0322,49.0816,49.0322,49.0816,743193.0
2018-12-18 12:20:00,59.61,59.62,59.54,59.55,568641.0,49.0734,49.0816,49.0158,49.024,568641.0
2018-12-18 12:30:00,59.55,59.61,59.54,59.57,328678.0,49.024,49.0734,49.0158,49.0405,328678.0
2018-12-18 12:40:00,59.57,59.64,59.55,59.64,384190.0,49.0405,49.0981,49.024,49.0981,384190.0
2018-12-18 12:50:00,59.63,59.66,59.59,59.6,405041.0,49.0899,49.1146,49.0569,49.0652,405041.0
2018-12-18 13:00:00,59.6,59.6,59.53,59.56,589869.0,49.0652,49.0652,49.0075,49.0322,589869.0
2018-12-18 13:10:00,59.56,59.59,59.52,59.54,601203.0,49.0322,49.0569,48.9993,49.0158,601203.0
2018-12-18 13:20:00,59.54,59.57,59.51,59.53,747454.0,49.0158,49.0405,48.9911,49.0075,747454.0
2018-12-18 13:30:00,59.53,59.55,59.49,59.5,518190.0,49.0075,49.024,48.9746,48.9828,518190.0
2018-12-18 13:40:00,59.5,59.53,59.49,59.52,460600.0,48.9828,49.0075,48.9746,48.9993,460600.0
2018-12-18 13:50:00,59.53,59.53,59.43,59.45,483128.0,49.0075,49.0075,48.9252,48.9417,483128.0
2018-12-18 14:00:00,59.45,59.58,59.44,59.58,515383.0,48.9417,49.0487,48.9335,49.0487,515383.0
2018-12-18 14:10:00,59.57,59.58,59.46,59.49,665814.0,49.0405,49.0487,48.9499,48.9746,665814.0
2018-12-18 14:20:00,59.49,59.52,59.46,59.5,871761.0,48.9746,48.9993,48.9499,48.9828,871761.0
2018-12-18 14:30:00,59.49,59.5,59.4,59.43,1040115.0,48.9746,48.9828,48.9005,48.9252,1040115.0
2018-12-18 14:40:00,59.43,59.44,59.29,59.32,1525675.0,48.9252,48.9335,48.81,48.8347,1525675.0
2018-12-18 14:50:00,59.32,59.35,59.22,59.23,2334626.0,48.8347,48.8594,48.7523,48.7606,2334626.0
2018-12-18 15:00:00,59.23,59.29,59.2,59.23,2641859.0,48.7606,48.81,48.7359,48.7606,2641859.0
2018-12-18 15:10:00,59.23,59.33,59.22,59.3,2271374.0,48.7606,48.8429,48.7523,48.8182,2271374.0
2018-12-18 15:20:00,59.3,59.32,59.22,59.25,1248152.0,48.8182,48.8347,48.7523,48.777,1248152.0
2018-12-18 15:30:00,59.26,59.39,59.25,59.35,1657729.0,48.7853,48.8923,48.777,48.8594,1657729.0
2018-12-18 15:40:00,59.34,59.51,59.33,59.49,2399639.0,48.8511,48.9911,48.8429,48.9746,2399639.0
2018-12-18 15:50:00,59.49,59.5,59.35,59.35,2726294.0,48.9746,48.9828,48.8594,48.8594,2726294.0
2018-12-19 09:30:00,59.64,59.72,59.62,59.67,1040796.0,49.0981,49.164,49.0816,49.1228,1040796.0
2018-12-19 09:40:00,59.67,59.79,59.67,59.78,626559.0,49.1228,49.2216,49.1228,49.2134,626559.0
2018-12-19 09:50:00,59.79,59.87,59.76,59.78,827485.0,49.2216,49.2874,49.1969,49.2134,827485.0
2018-12-19 10:00:00,59.77,59.83,59.76,59.78,598310.0,49.2051,49.2545,49.1969,49.2134,598310.0
2018-12-19 10:10:00,59.79,59.86,59.76,59.86,862961.0,49.2216,49.2792,49.1969,49.2792,862961.0
2018-12-19 10:20:00,59.86,59.91,59.84,59.86,2885351.0,49.2792,49.3204,49.2628,49.2792,2885351.0
2018-12-19 10:30:00,59.86,59.9,59.79,59.82,961947.0,49.2792,49.3121,49.2216,49.2463,961947.0
2018-12-19 10:40:00,59.82,59.83,59.74,59.75,951963.0,49.2463,49.2545,49.1804,49.1887,951963.0
2018-12-19 10:50:00,59.76,59.84,59.73,59.77,847535.0,49.1969,49.2628,49.1722,49.2051,847535.0
2018-12-19 11:00:00,59.77,59.78,59.71,59.76,747440.0,49.2051,49.2134,49.1557,49.1969,747440.0
2018-12-19 11:10:00,59.75,59.79,59.73,59.78,1552059.0,49.1887,49.2216,49.1722,49.2134,1552059.0
2018-12-19 11:20:00,59.77,59.87,59.75,59.85,1482900.0,49.2051,49.2874,49.1887,49.271,1482900.0
2018-12-19 11:30:00,59.86,59.87,59.75,59.8,1295316.0,49.2792,49.2874,49.1887,49.2298,1295316.0
2018-12-19 11:40:00,59.79,59.85,59.77,59.85,843826.0,49.2216,49.271,49.2051,49.271,843826.0
2018-12-19 11:50:00,59.84,59.94,59.84,59.92,812279.0,49.2628,49.3451,49.2628,49.3286,812279.0
2018-12-19 12:00:00,59.92,59.99,59.91,59.97,1114793.0,49.3286,49.3862,49.3204,49.3698,1114793.0
2018-12-19 12:10:00,59.98,59.99,59.95,59.98,643972.0,49.378,49.3862,49.3533,49.378,643972.0
2018-12-19 12:20:00,59.98,59.99,59.92,59.97,456192.0,49.378,49.3862,49.3286,49.3698,456192.0
2018-12-19 12:30:00,59.97,59.98,59.94,59.96,612878.0,49.3698,49.378,49.3451,49.3615,612878.0
2018-12-19 12:40:00,59.96,59.99,59.95,59.98,224372.0,49.3615,49.3862,49.3533,49.378,224372.0
2018-12-19 12:50:00,59.99,60.03,59.91,59.91,533545.0,49.3862,49.4192,49.3204,49.3204,533545.0
2018-12-19 13:00:00,59.9,59.93,59.88,59.88,574308.0,49.3121,49.3368,49.2957,49.2957,574308.0
2018-12-19 13:10:00,59.89,59.92,59.87,59.92,724218.0,49.3039,49.3286,49.2874,49.3286,724218.0
2018-12-19 13:20:00,59.92,59.92,59.83,59.87,963322.0,49.3286,49.3286,49.2545,49.2874,963322.0
2018-12-19 13:30:00,59.88,59.91,59.84,59.88,1056386.0,49.2957,49.3204,49.2628,49.2957,1056386.0
2018-12-19 13:40:00,59.88,59.96,59.87,59.95,657419.0,49.2957,49.3615,49.2874,49.3533,657419.0
2018-12-19 13:50:00,59.95,60.05,59.92,60.05,742783.0,49.3533,49.4356,49.3286,49.4356,742783.0
2018-12-19 14:00:00,60.09,60.1,59.4,59.51,3070257.0,49.4686,49.4768,48.9005,48.9911,3070257.0
2018-12-19 14:10:00,59.52,59.57,59.3,59.54,2442606.0,48.9993,49.0405,48.8182,49.0158,2442606.0
2018-12-19 14:20:00,59.55,59.66,59.47,59.63,1608243.0,49.024,49.1146,48.9582,49.0899,1608243.0
2018-12-19 14:30:00,59.63,59.73,59.56,59.64,2408255.0,49.0899,49.1722,49.0322,49.0981,2408255.0
2018-12-19 14:40:00,59.62,59.62,59.21,59.32,2863834.0,49.0816,49.0816,48.7441,48.8347,2863834.0
2018-12-19 14:50:00,59.32,59.32,58.89,58.99,3105682.0,48.8347,48.8347,48.4807,48.563,3105682.0
2018-12-19 15:00:00,59.0,59.0,58.58,58.84,4171155.0,48.5712,48.5712,48.2255,48.4395,4171155.0
2018-12-19 15:10:00,58.83,59.03,58.78,58.86,4442693.0,48.4313,48.5959,48.3901,48.456,4442693.0
2018-12-19 15:20:00,58.86,58.96,58.73,58.74,4575403.0,48.456,48.5383,48.349,48.3572,4575403.0
2018-12-19 15:30:00,58.74,58.87,58.73,58.77,2883044.0,48.3572,48.4642,48.349,48.3819,2883044.0
2018-12-19 15:40:00,58.77,58.88,58.66,58.87,3579965.0,48.3819,48.4724,48.2913,48.4642,3579965.0
2018-12-19 15:50:00,58.87,58.93,58.78,58.8,4864869.0,48.4642,48.5136,48.3901,48.4066,4864869.0
2018-12-20 09:30:00,58.92,59.01,58.89,58.99,2813472.0,48.5054,48.5795,48.4807,48.563,2813472.0
2018-12-20 09:40:00,58.99,58.99,58.84,58.88,2648413.0,48.563,48.563,48.4395,48.4724,2648413.0
2018-12-20 09:50:00,58.87,59.01,58.83,58.99,1807543.0,48.4642,48.5795,48.4313,48.563,1807543.0
2018-12-20 10:00:00,59.0,59.07,58.93,59.04,2093880.0,48.5712,48.6289,48.5136,48.6042,2093880.0
2018-12-20 10:10:00,59.03,59.06,58.92,58.93,2276320.0,48.5959,48.6206,48.5054,48.5136,2276320.0
2018-12-20 10:20:00,58.94,59.0,58.9,58.91,1326855.0,48.5218,48.5712,48.4889,48.4971,1326855.0
2018-12-20 10:30:00,58.91,58.98,58.83,58.9,1328481.0,48.4971,48.5548,48.4313,48.4889,1328481.0
2018-12-20 10:40:00,58.9,58.99,58.83,58.84,1771282.0,48.4889,48.563,48.4313,48.4395,1771282.0
2018-12-20 10:50:00,58.83,58.92,58.77,58.88,1212568.0,48.4313,48.5054,48.3819,48.4724,1212568.0
2018-12-20 11:00:00,58.88,58.9,58.79,58.83,1122119.0,48.4724,48.4889,48.3983,48.4313,1122119.0
2018-12-20 11:10:00,58.83,58.86,58.72,58.74,1720528.0,48.4313,48.456,48.3407,48.3572,1720528.0
2018-12-20 11:20:00,58.74,58.75,58.63,58.71,1888350.0,48.3572,48.3654,48.2666,48.3325,1888350.0
2018-12-20 11:30:00,58.7,58.73,58.64,58.66,1688057.0,48.3243,48.349,48.2749,48.2913,1688057.0
2018-12-20 11:40:00,58.67,58.7,58.5,58.52,1524778.0,48.2996,48.3243,48.1596,48.1761,1524778.0
2018-12-20 11:50:00,58.52,58.63,58.38,58.52,3764836.0,48.1761,48.2666,48.0608,48.1761,3764836.0
2018-12-20 12:00:00,58.53,58.59,58.48,58.54,1857099.0,48.1843,48.2337,48.1431,48.1925,1857099.0
2018-12-20 12:10:00,58.54,58.68,58.5,58.65,3259307.0,48.1925,48.3078,48.1596,48.2831,3259307.0
2018-12-20 12:20:00,58.65,58.8,58.62,58.79,1849505.0,48.2831,48.4066,48.2584,48.3983,1849505.0
2018-12-20 12:30:00,58.79,58.82,58.7,58.75,2372782.0,48.3983,48.423,48.3243,48.3654,2372782.0
2018-12-20 12:40:00,58.74,58.76,58.64,58.68,1658053.0,48.3572,48.3736,48.2749,48.3078,1658053.0
2018-12-20 12:50:00,58.68,58.73,58.61,58.69,1540351.0,48.3078,48.349,48.2502,48.316,1540351.0
2018-12-20 13:00:00,58.68,58.69,58.56,58.57,2131470.0,48.3078,48.316,48.209,48.2172,2131470.0
2018-12-20 13:10:00,58.57,58.67,58.55,58.65,1184291.0,48.2172,48.2996,48.2008,48.2831,1184291.0
2018-12-20 13:20:00,58.64,58.7,58.6,58.65,1430264.0,48.2749,48.3243,48.2419,48.2831,1430264.0
2018-12-20 13:30:00,58.65,58.68,58.57,58.65,1481866.0,48.2831,48.3078,48.2172,48.2831,1481866.0
2018-12-20 13:40:00,58.65,58.66,58.54,58.63,1192728.0,48.2831,48.2913,48.1925,48.2666,1192728.0
2018-12-20 13:50:00,58.63,58.64,58.52,58.54,1486651.0,48.2666,48.2749,48.1761,48.1925,1486651.0
2018-12-20 14:00:00,58.54,58.58,58.43,58.5,3900221.0,48.1925,48.2255,48.102,48.1596,3900221.0
2018-12-20 14:10:00,58.49,58.49,58.35,58.37,2950612.0,48.1514,48.1514,48.0361,48.0526,2950612.0
2018-12-20 14:20:00,58.37,58.58,58.36,58.56,1829277.0,48.0526,48.2255,48.0444,48.209,1829277.0
2018-12-20 14:30:00,58.57,58.69,58.52,58.55,1681406.0,48.2172,48.316,48.1761,48.2008,1681406.0
2018-12-20 14:40:00,58.56,58.81,58.54,58.78,3735718.0,48.209,48.4148,48.1925,48.3901,3735718.0
2018-12-20 14:50:00,58.78,58.78,58.55,58.62,2831264.0,48.3901,48.3901,48.2008,48.2584,2831264.0
2018-12-20 15:00:00,58.62,58.63,58.46,58.61,2678918.0,48.2584,48.2666,48.1267,48.2502,2678918.0
2018-12-20 15:10:00,58.62,58.71,58.57,58.63,1592996.0,48.2584,48.3325,48.2172,48.2666,1592996.0
2018-12-20 15:20:00,58.63,58.79,58.61,58.65,2366673.0,48.2666,48.3983,48.2502,48.2831,2366673.0
2018-12-20 15:30:00,58.66,58.77,58.65,58.73,2567345.0,48.2913,48.3819,48.2831,48.349,2567345.0
2018-12-20 15:40:00,58.72,58.75,58.54,58.6,3155511.0,48.3407,48.3654,48.1925,48.2419,3155511.0
2018-12-20 15:50:00,58.59,58.62,58.51,58.56,9663684.0,48.2337,48.2584,48.1678,48.209,9663684.0
2018-12-21 09:30:00,58.17,58.26,58.14,58.2,3936148.0,47.8879,47.962,47.8632,47.9126,3936148.0
2018-12-21 09:40:00,58.2,58.26,58.16,58.18,2189039.0,47.9126,47.962,47.8797,47.8962,2189039.0
2018-12-21 09:50:00,58.18,58.22,58.1,58.18,1189275.0,47.8962,47.9291,47.8303,47.8962,1189275.0
2018-12-21 10:00:00,58.18,58.21,58.08,58.11,2199943.0,47.8962,47.9209,47.8138,47.8385,2199943.0
2018-12-21 10:10:00,58.11,58.49,58.1,58.45,3908326.0,47.8385,48.1514,47.8303,48.1184,3908326.0
2018-12-21 10:20:00,58.45,58.51,58.36,58.4,2346148.0,48.1184,48.1678,48.0444,48.0773,2346148.0
2018-12-21 10:30:00,58.4,58.42,58.24,58.25,1954189.0,48.0773,48.0937,47.9456,47.9538,1954189.0
2018-12-21 10:40:00,58.24,58.3,58.19,58.22,1256852.0,47.9456,47.995,47.9044,47.9291,1256852.0
2018-12-21 10:50:00,58.22,58.28,58.18,58.21,2338635.0,47.9291,47.9785,47.8962,47.9209,2338635.0
2018-12-21 11:00:00,58.21,58.22,58.0,58.02,1907912.0,47.9209,47.9291,47.748,47.7645,1907912.0
2018-12-21 11:10:00,58.01,58.16,58.0,58.14,1847687.0,47.7562,47.8797,47.748,47.8632,1847687.0
2018-12-21 11:20:00,58.15,58.33,58.15,58.31,1678540.0,47.8715,48.0197,47.8715,48.0032,1678540.0
2018-12-21 11:30:00,58.31,58.41,58.28,58.31,2045241.0,48.0032,48.0855,47.9785,48.0032,2045241.0
2018-12-21 11:40:00,58.3,58.35,58.18,58.19,1128142.0,47.995,48.0361,47.8962,47.9044,1128142.0
2018-12-21 11:50:00,58.2,58.31,58.12,58.14,1338926.0,47.9126,48.0032,47.8468,47.8632,1338926.0
2018-12-21 12:00:00,58.15,58.17,58.04,58.06,1508462.0,47.8715,47.8879,47.7809,47.7974,1508462.0
2018-12-21 12:10:00,58.06,58.07,57.91,57.92,1643185.0,47.7974,47.8056,47.6739,47.6821,1643185.0
2018-12-21 12:20:00,57.93,57.95,57.82,57.84,1285428.0,47.6904,47.7068,47.5998,47.6163,1285428.0
2018-12-21 12:30:00,57.84,57.92,57.73,57.9,2219178.0,47.6163,47.6821,47.5257,47.6657,2219178.0
2018-12-21 12:40:00,57.9,58.03,57.89,57.97,1906776.0,47.6657,47.7727,47.6574,47.7233,1906776.0
2018-12-21 12:50:00,57.97,58.0,57.83,57.86,967945.0,47.7233,47.748,47.608,47.6327,967945.0
2018-12-21 13:00:00,57.87,57.92,57.77,57.84,1091396.0,47.641,47.6821,47.5586,47.6163,1091396.0
2018-12-21 13:10:00,57.83,57.87,57.76,57.78,868929.0,47.608,47.641,47.5504,47.5669,868929.0
2018-12-21 13:20:00,57.79,57.96,57.76,57.92,1630410.0,47.5751,47.7151,47.5504,47.6821,1630410.0
2018-12-21 13:30:00,57.92,58.01,57.88,57.98,734631.0,47.6821,47.7562,47.6492,47.7315,734631.0
2018-12-21 13:40:00,57.98,58.04,57.9,57.91,1193772.0,47.7315,47.7809,47.6657,47.6739,1193772.0
2018-12-21 13:50:00,57.91,57.94,57.83,57.87,699681.0,47.6739,47.6986,47.608,47.641,699681.0
2018-12-21 14:00:00,57.87,57.9,57.81,57.84,931099.0,47.641,47.6657,47.5916,47.6163,931099.0
2018-12-21 14:10:00,57.83,57.89,57.77,57.87,1642542.0,47.608,47.6574,47.5586,47.641,1642542.0
2018-12-21 14:20:00,57.87,57.91,57.79,57.82,1177024.0,47.641,47.6739,47.5751,47.5998,1177024.0
2018-12-21 14:30:00,57.82,57.86,57.78,57.79,1605712.0,47.5998,47.6327,47.5669,47.5751,1605712.0
2018-12-21 14:40:00,57.79,57.81,57.7,57.75,1153784.0,47.5751,47.5916,47.501,47.5422,1153784.0
2018-12-21 14:50:00,57.75,57.86,57.72,57.77,1929774.0,47.5422,47.6327,47.5175,47.5586,1929774.0
2018-12-21 15:00:00,57.77,57.84,57.75,57.78,1722793.0,47.5586,47.6163,47.5422,47.5669,1722793.0
2018-12-21 15:10:00,57.78,57.79,57.61,57.65,1685288.0,47.5669,47.5751,47.4269,47.4599,1685288.0
2018-12-21 15:20:00,57.64,57.68,57.57,57.58,2016696.0,47.4516,47.4845,47.394,47.4022,2016696.0
2018-12-21 15:30:00,57.58,57.63,57.48,57.5,1961456.0,47.4022,47.4434,47.3199,47.3364,1961456.0
2018-12-21 15:40:00,57.49,57.66,57.47,57.64,2883687.0,47.3281,47.4681,47.3117,47.4516,2883687.0
2018-12-21 15:50:00,57.64,57.66,57.56,57.57,8834382.0,47.4516,47.4681,47.3858,47.394,8834382.0
2018-12-24 09:30:00,57.56,57.72,57.52,57.59,2756179.0,47.3858,47.5175,47.3528,47.4105,2756179.0
2018-12-24 09:40:00,57.59,57.59,57.34,57.4,2900587.0,47.4105,47.4105,47.2046,47.254,2900587.0
2018-12-24 09:50:00,57.4,57.43,57.25,57.36,1787641.0,47.254,47.2787,47.1306,47.2211,1787641.0
2018-12-24 10:00:00,57.36,57.41,57.2,57.25,2923135.0,47.2211,47.2623,47.0894,47.1306,2923135.0
2018-12-24 10:10:00,57.24,57.48,57.23,57.42,2455110.0,47.1223,47.3199,47.1141,47.2705,2455110.0
2018-12-24 10:20:00,57.43,57.51,57.35,57.48,1795468.0,47.2787,47.3446,47.2129,47.3199,1795468.0
2018-12-24 10:30:00,57.48,57.6,57.47,57.59,1621611.0,47.3199,47.4187,47.3117,47.4105,1621611.0
2018-12-24 10:40:00,57.6,57.79,57.59,57.67,1693364.0,47.4187,47.5751,47.4105,47.4763,1693364.0
2018-12-24 10:50:00,57.66,57.66,57.52,57.58,1333499.0,47.4681,47.4681,47.3528,47.4022,1333499.0
2018-12-24 11:00:00,57.59,57.65,57.44,57.53,1879398.0,47.4105,47.4599,47.287,47.3611,1879398.0
2018-12-24 11:10:00,57.52,57.57,57.42,57.44,1333996.0,47.3528,47.394,47.2705,47.287,1333996.0
2018-12-24 11:20:00,57.45,57.46,57.29,57.3,1399162.0,47.2952,47.3034,47.1635,47.1717,1399162.0
2018-12-24 11:30:00,57.3,57.43,57.29,57.39,1923395.0,47.1717,47.2787,47.1635,47.2458,1923395.0
2018-12-24 11:40:00,57.39,57.46,57.22,57.23,2002686.0,47.2458,47.3034,47.1059,47.1141,2002686.0
2018-12-24 11:50:00,57.22,57.33,57.19,57.21,1210757.0,47.1059,47.1964,47.0812,47.0976,1210757.0
2018-12-24 12:00:00,57.22,57.33,57.2,57.21,1547880.0,47.1059,47.1964,47.0894,47.0976,1547880.0
2018-12-24 12:10:00,57.21,57.23,57.12,57.13,2064270.0,47.0976,47.1141,47.0235,47.0318,2064270.0
2018-12-24 12:20:00,57.13,57.26,57.07,57.14,2044498.0,47.0318,47.1388,46.9824,47.04,2044498.0
2018-12-24 12:30:00,57.15,57.22,57.05,57.07,2586289.0,47.0482,47.1059,46.9659,46.9824,2586289.0
2018-12-24 12:40:00,57.06,57.08,56.99,57.05,2945149.0,46.9741,46.9906,46.9165,46.9659,2945149.0
2018-12-24 12:50:00,57.05,57.06,56.84,56.86,4318145.0,46.9659,46.9741,46.793,46.8095,4318145.0
2018-12-26 09:30:00,57.25,57.31,57.21,57.28,1602418.0,47.1306,47.18,47.0976,47.1553,1602418.0
2018-12-26 09:40:00,57.28,57.28,57.09,57.11,1077380.0,47.1553,47.1553,46.9988,47.0153,1077380.0
2018-12-26 09:50:00,57.12,57.13,56.93,56.93,1823028.0,47.0235,47.0318,46.8671,46.8671,1823028.0
2018-12-26 10:00:00,56.93,57.0,56.86,56.98,1110583.0,46.8671,46.9247,46.8095,46.9083,1110583.0
2018-12-26 10:10:00,56.98,56.99,56.83,56.86,1618463.0,46.9083,46.9165,46.7848,46.8095,1618463.0
2018-12-26 10:20:00,56.85,57.07,56.84,57.0,1505081.0,46.8013,46.9824,46.793,46.9247,1505081.0
2018-12-26 10:30:00,56.99,57.03,56.92,56.93,1366332.0,46.9165,46.9494,46.8589,46.8671,1366332.0
2018-12-26 10:40:00,56.93,56.95,56.88,56.92,1412567.0,46.8671,46.8836,46.826,46.8589,1412567.0
2018-12-26 10:50:00,56.92,56.97,56.77,56.82,1650606.0,46.8589,46.9,46.7354,46.7766,1650606.0
2018-12-26 11:00:00,56.82,57.02,56.81,56.99,1662999.0,46.7766,46.9412,46.7683,46.9165,1662999.0
2018-12-26 11:10:00,56.99,57.16,56.99,57.11,1470818.0,46.9165,47.0565,46.9165,47.0153,1470818.0
2018-12-26 11:20:00,57.12,57.18,57.07,57.18,1447285.0,47.0235,47.0729,46.9824,47.0729,1447285.0
2018-12-26 11:30:00,57.18,57.27,57.14,57.27,1539659.0,47.0729,47.147,47.04,47.147,1539659.0
2018-12-26 11:40:00,57.27,57.35,57.26,57.34,1127139.0,47.147,47.2129,47.1388,47.2046,1127139.0
2018-12-26 11:50:00,57.34,57.45,57.28,57.45,1002483.0,47.2046,47.2952,47.1553,47.2952,1002483.0
2018-12-26 12:00:00,57.45,57.56,57.42,57.56,1044948.0,47.2952,47.3858,47.2705,47.3858,1044948.0
2018-12-26 12:10:00,57.54,57.65,57.49,57.53,1280246.0,47.3693,47.4599,47.3281,47.3611,1280246.0
2018-12-26 12:20:00,57.53,57.58,57.45,57.46,1643377.0,47.3611,47.4022,47.2952,47.3034,1643377.0
2018-12-26 12:30:00,57.47,57.59,57.43,57.54,2191449.0,47.3117,47.4105,47.2787,47.3693,2191449.0
2018-12-26 12:40:00,57.53,57.64,57.5,57.54,728848.0,47.3611,47.4516,47.3364,47.3693,728848.0
2018-12-26 12:50:00,57.55,57.67,57.55,57.63,721428.0,47.3775,47.4763,47.3775,47.4434,721428.0
2018-12-26 13:00:00,57.63,57.66,57.51,57.55,1137231.0,47.4434,47.4681,47.3446,47.3775,1137231.0
2018-12-26 13:10:00,57.56,57.6,57.44,57.47,1296495.0,47.3858,47.4187,47.287,47.3117,1296495.0
2018-12-26 13:20:00,57.47,57.59,57.46,57.56,1382846.0,47.3117,47.4105,47.3034,47.3858,1382846.0
2018-12-26 13:30:00,57.56,57.64,57.53,57.64,1437707.0,47.3858,47.4516,47.3611,47.4516,1437707.0
2018-12-26 13:40:00,57.64,57.71,57.62,57.68,1043185.0,47.4516,47.5092,47.4352,47.4845,1043185.0
2018-12-26 13:50:00,57.68,57.81,57.68,57.8,749769.0,47.4845,47.5916,47.4845,47.5833,749769.0
2018-12-26 14:00:00,57.8,57.82,57.75,57.8,1223332.0,47.5833,47.5998,47.5422,47.5833,1223332.0
2018-12-26 14:10:00,57.81,57.85,57.74,57.76,1571128.0,47.5916,47.6245,47.5339,47.5504,1571128.0
2018-12-26 14:20:00,57.76,57.81,57.73,57.78,1312980.0,47.5504,47.5916,47.5257,47.5669,1312980.0
2018-12-26 14:30:00,57.78,57.88,57.78,57.84,1040218.0,47.5669,47.6492,47.5669,47.6163,1040218.0
2018-12-26 14:40:00,57.84,57.86,57.75,57.76,1015813.0,47.6163,47.6327,47.5422,47.5504,1015813.0
2018-12-26 14:50:00,57.76,57.88,57.75,57.88,881949.0,47.5504,47.6492,47.5422,47.6492,881949.0
2018-12-26 15:00:00,57.87,57.93,57.82,57.91,1292825.0,47.641,47.6904,47.5998,47.6739,1292825.0
2018-12-26 15:10:00,57.91,57.96,57.89,57.92,1505306.0,47.6739,47.7151,47.6574,47.6821,1505306.0
2018-12-26 15:20:00,57.93,58.04,57.92,58.03,1002524.0,47.6904,47.7809,47.6821,47.7727,1002524.0
2018-12-26 15:30:00,58.03,58.15,58.01,58.13,1702745.0,47.7727,47.8715,47.7562,47.855,1702745.0
2018-12-26 15:40:00,58.13,58.27,58.09,58.12,2849723.0,47.855,47.9703,47.8221,47.8468,2849723.0
2018-12-26 15:50:00,58.12,58.3,58.09,58.27,7613908.0,47.8468,47.995,47.8221,47.9703,7613908.0
2018-12-27 09:30:00,57.55,57.74,57.53,57.66,2742047.0,47.3775,47.5339,47.3611,47.4681,2742047.0
2018-12-27 09:40:00,57.66,57.72,57.45,57.46,1982895.0,47.4681,47.5175,47.2952,47.3034,1982895.0
2018-12-27 09:50:00,57.47,57.57,57.42,57.55,1645803.0,47.3117,47.394,47.2705,47.3775,1645803.0
2018-12-27 10:00:00,57.55,57.62,57.4,57.42,1963899.0,47.3775,47.4352,47.254,47.2705,1963899.0
2018-12-27 10:10:00,57.42,57.45,57.31,57.32,2216396.0,47.2705,47.2952,47.18,47.1882,2216396.0
2018-12-27 10:20:00,57.32,57.4,57.29,57.31,1553547.0,47.1882,47.254,47.1635,47.18,1553547.0
2018-12-27 10:30:00,57.31,57.39,57.23,57.35,1490531.0,47.18,47.2458,47.1141,47.2129,1490531.0
2018-12-27 10:40:00,57.35,57.46,57.29,57.4,1744053.0,47.2129,47.3034,47.1635,47.254,1744053.0
2018-12-27 10:50:00,57.4,57.41,57.18,57.19,1280944.0,47.254,47.2623,47.0729,47.0812,1280944.0
2018-12-27 11:00:00,57.19,57.22,57.11,57.2,1562846.0,47.0812,47.1059,47.0153,47.0894,1562846.0
2018-12-27 11:10:00,57.2,57.37,57.2,57.36,2186834.0,47.0894,47.2293,47.0894,47.2211,2186834.0
2018-12-27 11:20:00,57.36,57.54,57.34,57.51,1231377.0,47.2211,47.3693,47.2046,47.3446,1231377.0
2018-12-27 11:30:00,57.52,57.69,57.51,57.55,1640597.0,47.3528,47.4928,47.3446,47.3775,1640597.0
2018-12-27 11:40:00,57.55,57.55,57.4,57.42,1410097.0,47.3775,47.3775,47.254,47.2705,1410097.0
2018-12-27 11:50:00,57.42,57.54,57.41,57.52,1183439.0,47.2705,47.3693,47.2623,47.3528,1183439.0
2018-12-27 12:00:00,57.51,57.53,57.43,57.46,717658.0,47.3446,47.3611,47.2787,47.3034,717658.0
2018-12-27 12:10:00,57.48,57.56,57.44,57.52,653726.0,47.3199,47.3858,47.287,47.3528,653726.0
2018-12-27 12:20:00,57.52,57.55,57.34,57.39,974827.0,47.3528,47.3775,47.2046,47.2458,974827.0
2018-12-27 12:30:00,57.39,57.5,57.36,57.46,983950.0,47.2458,47.3364,47.2211,47.3034,983950.0
2018-12-27 12:40:00,57.46,57.5,57.39,57.46,947294.0,47.3034,47.3364,47.2458,47.3034,947294.0
2018-12-27 12:50:00,57.45,57.5,57.39,57.49,912303.0,47.2952,47.3364,47.2458,47.3281,912303.0
2018-12-27 13:00:00,57.49,57.53,57.43,57.51,874145.0,47.3281,47.3611,47.2787,47.3446,874145.0
2018-12-27 13:10:00,57.51,57.53,57.43,57.48,1138594.0,47.3446,47.3611,47.2787,47.3199,1138594.0
2018-12-27 13:20:00,57.48,57.54,57.45,57.47,1137374.0,47.3199,47.3693,47.2952,47.3117,1137374.0
2018-12-27 13:30:00,57.46,57.51,57.44,57.45,1073335.0,47.3034,47.3446,47.287,47.2952,1073335.0
2018-12-27 13:40:00,57.44,57.48,57.34,57.36,1155000.0,47.287,47.3199,47.2046,47.2211,1155000.0
2018-12-27 13:50:00,57.35,57.38,57.3,57.36,1046679.0,47.2129,47.2376,47.1717,47.2211,1046679.0
2018-12-27 14:00:00,57.35,57.4,57.28,57.28,1354905.0,47.2129,47.254,47.1553,47.1553,1354905.0
2018-12-27 14:10:00,57.28,57.33,57.23,57.28,1776833.0,47.1553,47.1964,47.1141,47.1553,1776833.0
2018-12-27 14:20:00,57.27,57.37,57.26,57.35,1153813.0,47.147,47.2293,47.1388,47.2129,1153813.0
2018-12-27 14:30:00,57.35,57.41,57.3,57.4,1102262.0,47.2129,47.2623,47.1717,47.254,1102262.0
2018-12-27 14:40:00,57.39,57.52,57.39,57.48,1721793.0,47.2458,47.3528,47.2458,47.3199,1721793.0
2018-12-27 14:50:00,57.48,57.65,57.45,57.65,1720644.0,47.3199,47.4599,47.2952,47.4599,1720644.0
2018-12-27 15:00:00,57.65,57.68,57.53,57.65,1789172.0,47.4599,47.4845,47.3611,47.4599,1789172.0
2018-12-27 15:10:00,57.65,57.77,57.6,57.7,3563034.0,47.4599,47.5586,47.4187,47.501,3563034.0
2018-12-27 15:20:00,57.71,57.95,57.7,57.92,2494990.0,47.5092,47.7068,47.501,47.6821,2494990.0
2018-12-27 15:30:00,57.91,58.05,57.83,58.02,2958782.0,47.6739,47.7891,47.608,47.7645,2958782.0
2018-12-27 15:40:00,58.02,58.19,58.01,58.13,3843876.0,47.7645,47.9044,47.7562,47.855,3843876.0
2018-12-27 15:50:00,58.13,58.38,58.0,58.38,9250679.0,47.855,48.0608,47.748,48.0608,9250679.0
2018-12-28 09:30:00,58.96,58.98,58.79,58.85,2020471.0,48.5383,48.5548,48.3983,48.4477,2020471.0
2018-12-28 09:40:00,58.85,58.99,58.83,58.92,1482134.0,48.4477,48.563,48.4313,48.5054,1482134.0
2018-12-28 09:50:00,58.91,58.96,58.83,58.94,3475536.0,48.4971,48.5383,48.4313,48.5218,3475536.0
2018-12-28 10:00:00,58.93,58.97,58.78,58.79,1322351.0,48.5136,48.5465,48.3901,48.3983,1322351.0
2018-12-28 10:10:00,58.8,58.83,58.73,58.77,2043249.0,48.4066,48.4313,48.349,48.3819,2043249.0
2018-12-28 10:20:00,58.77,58.79,58.65,58.68,1853426.0,48.3819,48.3983,48.2831,48.3078,1853426.0
2018-12-28 10:30:00,58.68,58.71,58.57,58.67,2254850.0,48.3078,48.3325,48.2172,48.2996,2254850.0
2018-12-28 10:40:00,58.66,58.69,58.57,58.65,2014874.0,48.2913,48.316,48.2172,48.2831,2014874.0
2018-12-28 10:50:00,58.66,58.72,58.58,58.6,2092136.0,48.2913,48.3407,48.2255,48.2419,2092136.0
2018-12-28 11:00:00,58.6,58.62,58.52,58.61,1091504.0,48.2419,48.2584,48.1761,48.2502,1091504.0
2018-12-28 11:10:00,58.61,58.71,58.58,58.63,1933700.0,48.2502,48.3325,48.2255,48.2666,1933700.0
2018-12-28 11:20:00,58.63,58.69,58.55,58.68,3422638.0,48.2666,48.316,48.2008,48.3078,3422638.0
2018-12-28 11:30:00,58.68,58.8,58.6,58.78,1967229.0,48.3078,48.4066,48.2419,48.3901,1967229.0
2018-12-28 11:40:00,58.78,58.8,58.7,58.73,903623.0,48.3901,48.4066,48.3243,48.349,903623.0
2018-12-28 11:50:00,58.73,58.79,58.69,58.77,739048.0,48.349,48.3983,48.316,48.3819,739048.0
2018-12-28 12:00:00,58.77,58.87,58.77,58.82,950491.0,48.3819,48.4642,48.3819,48.423,950491.0
2018-12-28 12:10:00,58.82,58.84,58.74,58.79,1034250.0,48.423,48.4395,48.3572,48.3983,1034250.0
2018-12-28 12:20:00,58.78,58.83,58.75,58.79,756684.0,48.3901,48.4313,48.3654,48.3983,756684.0
2018-12-28 12:30:00,58.8,58.83,58.76,58.79,802944.0,48.4066,48.4313,48.3736,48.3983,802944.0
2018-12-28 12:40:00,58.8,58.84,58.76,58.79,877587.0,48.4066,48.4395,48.3736,48.3983,877587.0
2018-12-28 12:50:00,58.79,58.82,58.71,58.73,757015.0,48.3983,48.423,48.3325,48.349,757015.0
2018-12-28 13:00:00,58.73,58.75,58.69,58.74,737273.0,48.349,48.3654,48.316,48.3572,737273.0
2018-12-28 13:10:00,58.75,58.79,58.72,58.72,1181998.0,48.3654,48.3983,48.3407,48.3407,1181998.0
2018-12-28 13:20:00,58.73,58.74,58.64,58.66,903994.0,48.349,48.3572,48.2749,48.2913,903994.0
2018-12-28 13:30:00,58.66,58.66,58.58,58.62,2069301.0,48.2913,48.2913,48.2255,48.2584,2069301.0
2018-12-28 13:40:00,58.62,58.7,58.6,58.69,1059865.0,48.2584,48.3243,48.2419,48.316,1059865.0
2018-12-28 13:50:00,58.68,58.74,58.66,58.71,823834.0,48.3078,48.3572,48.2913,48.3325,823834.0
2018-12-28 14:00:00,58.72,58.82,58.71,58.81,1147345.0,48.3407,48.423,48.3325,48.4148,1147345.0
2018-12-28 14:10:00,58.81,58.87,58.77,58.8,1096186.0,48.4148,48.4642,48.3819,48.4066,1096186.0
2018-12-28 14:20:00,58.81,58.84,58.77,58.79,1526745.0,48.4148,48.4395,48.3819,48.3983,1526745.0
2018-12-28 14:30:00,58.79,58.89,58.78,58.88,1511123.0,48.3983,48.4807,48.3901,48.4724,1511123.0
2018-12-28 14:40:00,58.88,58.93,58.85,58.9,1535451.0,48.4724,48.5136,48.4477,48.4889,1535451.0
2018-12-28 14:50:00,58.91,58.96,58.89,58.93,1628918.0,48.4971,48.5383,48.4807,48.5136,1628918.0
2018-12-28 15:00:00,58.92,58.96,58.78,58.82,1982375.0,48.5054,48.5383,48.3901,48.423,1982375.0
2018-12-28 15:10:00,58.82,58.85,58.73,58.74,2246702.0,48.423,48.4477,48.349,48.3572,2246702.0
2018-12-28 15:20:00,58.74,58.74,58.55,58.6,2514832.0,48.3572,48.3572,48.2008,48.2419,2514832.0
2018-12-28 15:30:00,58.61,58.65,58.54,58.54,1930802.0,48.2502,48.2831,48.1925,48.1925,1930802.0
2018-12-28 15:40:00,58.54,58.64,58.53,58.63,2360559.0,48.1925,48.2749,48.1843,48.2666,2360559.0
2018-12-28 15:50:00,58.64,58.74,58.59,58.7,5685493.0,48.2749,48.3572,48.2337,48.3243,5685493.0
2018-12-31 09:30:00,59.02,59.06,58.9,58.9,1999267.0,48.5877,48.6206,48.4889,48.4889,1999267.0
2018-12-31 09:40:00,58.91,58.97,58.87,58.92,1528663.0,48.4971,48.5465,48.4642,48.5054,1528663.0
2018-12-31 09:50:00,58.93,58.96,58.88,58.94,1349569.0,48.5136,48.5383,48.4724,48.5218,1349569.0
2018-12-31 10:00:00,58.94,59.04,58.93,58.94,1103669.0,48.5218,48.6042,48.5136,48.5218,1103669.0
2018-12-31 10:10:00,58.94,58.98,58.88,58.91,954690.0,48.5218,48.5548,48.4724,48.4971,954690.0
2018-12-31 10:20:00,58.9,58.93,58.86,58.91,1259604.0,48.4889,48.5136,48.456,48.4971,1259604.0
2018-12-31 10:30:00,58.91,58.92,58.79,58.8,1031117.0,48.4971,48.5054,48.3983,48.4066,1031117.0
2018-12-31 10:40:00,58.8,58.86,58.79,58.81,889322.0,48.4066,48.456,48.3983,48.4148,889322.0
2018-12-31 10:50:00,58.81,58.84,58.7,58.74,1297421.0,48.4148,48.4395,48.3243,48.3572,1297421.0
2018-12-31 11:00:00,58.74,58.8,58.68,58.75,1324181.0,48.3572,48.4066,48.3078,48.3654,1324181.0
2018-12-31 11:10:00,58.75,58.75,58.71,58.72,1151123.0,48.3654,48.3654,48.3325,48.3407,1151123.0
2018-12-31 11:20:00,58.72,58.78,58.64,58.77,1856377.0,48.3407,48.3901,48.2749,48.3819,1856377.0
2018-12-31 11:30:00,58.76,58.77,58.64,58.68,1347942.0,48.3736,48.3819,48.2749,48.3078,1347942.0
2018-12-31 11:40:00,58.67,58.74,58.61,58.74,1205193.0,48.2996,48.3572,48.2502,48.3572,1205193.0
2018-12-31 11:50:00,58.73,58.79,58.7,58.79,987539.0,48.349,48.3983,48.3243,48.3983,987539.0
2018-12-31 12:00:00,58.79,58.81,58.73,58.79,757931.0,48.3983,48.4148,48.349,48.3983,757931.0
2018-12-31 12:10:00,58.79,58.81,58.72,58.73,1433405.0,48.3983,48.4148,48.3407,48.349,1433405.0
2018-12-31 12:20:00,58.73,58.79,58.72,58.78,811287.0,48.349,48.3983,48.3407,48.3901,811287.0
2018-12-31 12:30:00,58.78,58.84,58.76,58.83,790489.0,48.3901,48.4395,48.3736,48.4313,790489.0
2018-12-31 12:40:00,58.83,58.86,58.78,58.84,768077.0,48.4313,48.456,48.3901,48.4395,768077.0
2018-12-31 12:50:00,58.84,58.85,58.77,58.83,871787.0,48.4395,48.4477,48.3819,48.4313,871787.0
2018-12-31 13:00:00,58.83,58.89,58.82,58.88,758096.0,48.4313,48.4807,48.423,48.4724,758096.0
2018-12-31 13:10:00,58.88,58.92,58.85,58.88,713145.0,48.4724,48.5054,48.4477,48.4724,713145.0
2018-12-31 13:20:00,58.88,58.91,58.87,58.89,654272.0,48.4724,48.4971,48.4642,48.4807,654272.0
2018-12-31 13:30:00,58.89,58.9,58.84,58.86,1502789.0,48.4807,48.4889,48.4395,48.456,1502789.0
2018-12-31 13:40:00,58.85,58.88,58.79,58.81,1104638.0,48.4477,48.4724,48.3983,48.4148,1104638.0
2018-12-31 13:50:00,58.8,58.83,58.75,58.76,1597147.0,48.4066,48.4313,48.3654,48.3736,1597147.0
2018-12-31 14:00:00,58.76,58.81,58.7,58.8,1583096.0,48.3736,48.4148,48.3243,48.4066,1583096.0
2018-12-31 14:10:00,58.8,58.82,58.72,58.82,1351925.0,48.4066,48.423,48.3407,48.423,1351925.0
2018-12-31 14:20:00,58.82,58.82,58.65,58.66,1101828.0,48.423,48.423,48.2831,48.2913,1101828.0
2018-12-31 14:30:00,58.66,58.67,58.58,58.63,1513333.0,48.2913,48.2996,48.2255,48.2666,1513333.0
2018-12-31 14:40:00,58.63,58.7,58.61,58.68,1188218.0,48.2666,48.3243,48.2502,48.3078,1188218.0
2018-12-31 14:50:00,58.68,58.78,58.67,58.69,1292551.0,48.3078,48.3901,48.2996,48.316,1292551.0
2018-12-31 15:00:00,58.69,58.79,58.68,58.7,1250621.0,48.316,48.3983,48.3078,48.3243,1250621.0
2018-12-31 15:10:00,58.69,58.74,58.67,58.73,1305620.0,48.316,48.3572,48.2996,48.349,1305620.0
2018-12-31 15:20:00,58.73,58.75,58.66,58.71,1392702.0,48.349,48.3654,48.2913,48.3325,1392702.0
2018-12-31 15:30:00,58.71,58.79,58.7,58.78,1500576.0,48.3325,48.3983,48.3243,48.3901,1500576.0
2018-12-31 15:40:00,58.78,58.84,58.7,58.72,1883041.0,48.3901,48.4395,48.3243,48.3407,1883041.0
2018-12-31 15:50:00,58.72,58.79,58.66,58.78,9151688.0,48.3407,48.3983,48.2913,48.3901,9151688.0
2019-01-02 09:30:00,58.0,58.16,57.98,58.13,3159483.0,47.748,47.8797,47.7315,47.855,3159483.0
2019-01-02 09:40:00,58.13,58.23,58.1,58.22,776334.0,47.855,47.9373,47.8303,47.9291,776334.0
2019-01-02 09:50:00,58.23,58.27,58.16,58.25,969548.0,47.9373,47.9703,47.8797,47.9538,969548.0
2019-01-02 10:00:00,58.24,58.37,58.18,58.36,862836.0,47.9456,48.0526,47.8962,48.0444,862836.0
2019-01-02 10:10:00,58.36,58.43,58.3,58.32,1418950.0,48.0444,48.102,47.995,48.0114,1418950.0
2019-01-02 10:20:00,58.34,58.39,58.26,58.27,687815.0,48.0279,48.0691,47.962,47.9703,687815.0
2019-01-02 10:30:00,58.28,58.32,58.24,58.29,667078.0,47.9785,48.0114,47.9456,47.9867,667078.0
2019-01-02 10:40:00,58.29,58.43,58.29,58.39,710891.0,47.9867,48.102,47.9867,48.0691,710891.0
2019-01-02 10:50:00,58.38,58.52,58.37,58.46,712274.0,48.0608,48.1761,48.0526,48.1267,712274.0
2019-01-02 11:00:00,58.46,58.57,58.42,58.55,715935.0,48.1267,48.2172,48.0937,48.2008,715935.0
2019-01-02 11:10:00,58.55,58.65,58.51,58.64,903239.0,48.2008,48.2831,48.1678,48.2749,903239.0
2019-01-02 11:20:00,58.64,58.66,58.43,58.44,797266.0,48.2749,48.2913,48.102,48.1102,797266.0
2019-01-02 11:30:00,58.44,58.49,58.4,58.44,1078890.0,48.1102,48.1514,48.0773,48.1102,1078890.0
2019-01-02 11:40:00,58.45,58.57,58.43,58.55,1216558.0,48.1184,48.2172,48.102,48.2008,1216558.0
2019-01-02 11:50:00,58.55,58.56,58.42,58.42,656200.0,48.2008,48.209,48.0937,48.0937,656200.0
2019-01-02 12:00:00,58.42,58.49,58.39,58.41,956689.0,48.0937,48.1514,48.0691,48.0855,956689.0
2019-01-02 12:10:00,58.41,58.46,58.38,58.41,239413.0,48.0855,48.1267,48.0608,48.0855,239413.0
2019-01-02 12:20:00,58.4,58.44,58.34,58.43,439916.0,48.0773,48.1102,48.0279,48.102,439916.0
2019-01-02 12:30:00,58.43,58.57,58.42,58.56,352616.0,48.102,48.2172,48.0937,48.209,352616.0
2019-01-02 12:40:00,58.56,58.58,58.51,58.53,202174.0,48.209,48.2255,48.1678,48.1843,202174.0
2019-01-02 12:50:00,58.53,58.58,58.48,58.53,302539.0,48.1843,48.2255,48.1431,48.1843,302539.0
2019-01-02 13:00:00,58.53,58.66,58.52,58.64,383101.0,48.1843,48.2913,48.1761,48.2749,383101.0
2019-01-02 13:10:00,58.64,58.64,58.57,58.63,616486.0,48.2749,48.2749,48.2172,48.2666,616486.0
2019-01-02 13:20:00,58.63,58.65,58.57,58.61,554889.0,48.2666,48.2831,48.2172,48.2502,554889.0
2019-01-02 13:30:00,58.62,58.64,58.53,58.55,1048680.0,48.2584,48.2749,48.1843,48.2008,1048680.0
2019-01-02 13:40:00,58.55,58.6,58.52,58.57,566238.0,48.2008,48.2419,48.1761,48.2172,566238.0
2019-01-02 13:50:00,58.56,58.63,58.54,58.63,440117.0,48.209,48.2666,48.1925,48.2666,440117.0
2019-01-02 14:00:00,58.62,58.62,58.47,58.49,507332.0,48.2584,48.2584,48.1349,48.1514,507332.0
2019-01-02 14:10:00,58.49,58.54,58.43,58.5,314313.0,48.1514,48.1925,48.102,48.1596,314313.0
2019-01-02 14:20:00,58.5,58.6,58.48,58.55,421041.0,48.1596,48.2419,48.1431,48.2008,421041.0
2019-01-02 14:30:00,58.55,58.63,58.54,58.59,327730.0,48.2008,48.2666,48.1925,48.2337,327730.0
2019-01-02 14:40:00,58.6,58.61,58.49,58.6,553451.0,48.2419,48.2502,48.1514,48.2419,553451.0
2019-01-02 14:50:00,58.61,58.62,58.5,58.52,219759.0,48.2502,48.2584,48.1596,48.1761,219759.0
2019-01-02 15:00:00,58.51,58.54,58.42,58.45,706615.0,48.1678,48.1925,48.0937,48.1184,706615.0
2019-01-02 15:10:00,58.45,58.48,58.4,58.42,697902.0,48.1184,48.1431,48.0773,48.0937,697902.0
2019-01-02 15:20:00,58.42,58.51,58.4,58.46,660028.0,48.0937,48.1678,48.0773,48.1267,660028.0
2019-01-02 15:30:00,58.46,58.48,58.39,58.41,763194.0,48.1267,48.1431,48.0691,48.0855,763194.0
2019-01-02 15:40:00,58.41,58.49,58.39,58.46,1531703.0,48.0855,48.1514,48.0691,48.1267,1531703.0
2019-01-02 15:50:00,58.46,58.67,58.46,58.65,4519864.0,48.1267,48.2996,48.1267,48.2831,4519864.0
2019-01-03 09:30:00,58.52,58.54,58.41,58.45,861288.0,48.1761,48.1925,48.0855,48.1184,861288.0
2019-01-03 09:40:00,58.44,58.55,58.4,58.41,773285.0,48.1102,48.2008,48.0773,48.0855,773285.0
2019-01-03 09:50:00,58.41,58.47,58.34,58.44,359311.0,48.0855,48.1349,48.0279,48.1102,359311.0
2019-01-03 10:00:00,58.43,58.44,58.31,58.32,1365098.0,48.102,48.1102,48.0032,48.0114,1365098.0
2019-01-03 10:10:00,58.31,58.33,58.19,58.27,1036997.0,48.0032,48.0197,47.9044,47.9703,1036997.0
2019-01-03 10:20:00,58.27,58.3,58.17,58.18,1055296.0,47.9703,47.995,47.8879,47.8962,1055296.0
2019-01-03 10:30:00,58.18,58.18,58.04,58.08,953474.0,47.8962,47.8962,47.7809,47.8138,953474.0
2019-01-03 10:40:00,58.08,58.15,58.02,58.09,1013197.0,47.8138,47.8715,47.7645,47.8221,1013197.0
2019-01-03 10:50:00,58.08,58.21,58.05,58.2,908058.0,47.8138,47.9209,47.7891,47.9126,908058.0
2019-01-03 11:00:00,58.2,58.27,58.17,58.19,407102.0,47.9126,47.9703,47.8879,47.9044,407102.0
2019-01-03 11:10:00,58.2,58.32,58.2,58.29,946543.0,47.9126,48.0114,47.9126,47.9867,946543.0
2019-01-03 11:20:00,58.29,58.41,58.25,58.28,1353699.0,47.9867,48.0855,47.9538,47.9785,1353699.0
2019-01-03 11:30:00,58.29,58.43,58.23,58.41,915357.0,47.9867,48.102,47.9373,48.0855,915357.0
2019-01-03 11:40:00,58.42,58.53,58.42,58.48,894427.0,48.0937,48.1843,48.0937,48.1431,894427.0
2019-01-03 11:50:00,58.49,58.54,58.42,58.44,946428.0,48.1514,48.1925,48.0937,48.1102,946428.0
2019-01-03 12:00:00,58.44,58.47,58.36,58.37,883499.0,48.1102,48.1349,48.0444,48.0526,883499.0
2019-01-03 12:10:00,58.37,58.47,58.33,58.36,414058.0,48.0526,48.1349,48.0197,48.0444,414058.0
2019-01-03 12:20:00,58.37,58.46,58.36,58.4,170213.0,48.0526,48.1267,48.0444,48.0773,170213.0
2019-01-03 12:30:00,58.4,58.49,58.34,58.38,644225.0,48.0773,48.1514,48.0279,48.0608,644225.0
2019-01-03 12:40:00,58.38,58.48,58.36,58.44,303544.0,48.0608,48.1431,48.0444,48.1102,303544.0
2019-01-03 12:50:00,58.43,58.52,58.42,58.46,423316.0,48.102,48.1761,48.0937,48.1267,423316.0
2019-01-03 13:00:00,58.45,58.46,58.35,58.35,232396.0,48.1184,48.1267,48.0361,48.0361,232396.0
2019-01-03 13:10:00,58.36,58.39,58.2,58.23,751611.0,48.0444,48.0691,47.9126,47.9373,751611.0
2019-01-03 13:20:00,58.22,58.3,58.22,58.28,593675.0,47.9291,47.995,47.9291,47.9785,593675.0
2019-01-03 13:30:00,58.28,58.33,58.23,58.33,246837.0,47.9785,48.0197,47.9373,48.0197,246837.0
2019-01-03 13:40:00,58.33,58.38,58.3,58.31,338646.0,48.0197,48.0608,47.995,48.0032,338646.0
2019-01-03 13:50:00,58.31,58.32,58.2,58.22,672851.0,48.0032,48.0114,47.9126,47.9291,672851.0
2019-01-03 14:00:00,58.22,58.29,58.18,58.28,655343.0,47.9291,47.9867,47.8962,47.9785,655343.0
2019-01-03 14:10:00,58.28,58.31,58.22,58.3,602057.0,47.9785,48.0032,47.9291,47.995,602057.0
2019-01-03 14:20:00,58.29,58.37,58.26,58.35,456562.0,47.9867,48.0526,47.962,48.0361,456562.0
2019-01-03 14:30:00,58.35,58.41,58.26,58.29,653037.0,48.0361,48.0855,47.962,47.9867,653037.0
2019-01-03 14:40:00,58.29,58.33,58.19,58.22,608929.0,47.9867,48.0197,47.9044,47.9291,608929.0
2019-01-03 14:50:00,58.22,58.25,58.14,58.17,746576.0,47.9291,47.9538,47.8632,47.8879,746576.0
2019-01-03 15:00:00,58.18,58.21,58.14,58.2,392220.0,47.8962,47.9209,47.8632,47.9126,392220.0
2019-01-03 15:10:00,58.2,58.23,58.13,58.2,598605.0,47.9126,47.9373,47.855,47.9126,598605.0
2019-01-03 15:20:00,58.19,58.26,58.17,58.21,696447.0,47.9044,47.962,47.8879,47.9209,696447.0
2019-01-03 15:30:00,58.21,58.31,58.18,58.21,1003941.0,47.9209,48.0032,47.8962,47.9209,1003941.0
2019-01-03 15:40:00,58.2,58.29,58.19,58.24,834499.0,47.9126,47.9867,47.9044,47.9456,834499.0
2019-01-03 15:50:00,58.24,58.27,58.16,58.18,5176303.0,47.9456,47.9703,47.8797,47.8962,5176303.0
2019-01-04 09:30:00,59.08,59.15,58.99,59.13,1498952.0,48.6371,48.6947,48.563,48.6782,1498952.0
2019-01-04 09:40:00,59.13,59.19,59.09,59.18,1357026.0,48.6782,48.7276,48.6453,48.7194,1357026.0
2019-01-04 09:50:00,59.18,59.26,59.14,59.26,918846.0,48.7194,48.7853,48.6865,48.7853,918846.0
2019-01-04 10:00:00,59.26,59.33,59.26,59.29,983211.0,48.7853,48.8429,48.7853,48.81,983211.0
2019-01-04 10:10:00,59.29,59.3,59.18,59.2,1431574.0,48.81,48.8182,48.7194,48.7359,1431574.0
2019-01-04 10:20:00,59.19,59.65,59.12,59.65,1976541.0,48.7276,49.1063,48.67,49.1063,1976541.0
2019-01-04 10:30:00,59.65,59.74,59.64,59.66,1708895.0,49.1063,49.1804,49.0981,49.1146,1708895.0
2019-01-04 10:40:00,59.66,59.69,59.57,59.61,1797555.0,49.1146,49.1393,49.0405,49.0734,1797555.0
2019-01-04 10:50:00,59.62,59.85,59.61,59.85,719541.0,49.0816,49.271,49.0734,49.271,719541.0
2019-01-04 11:00:00,59.84,59.96,59.79,59.95,859984.0,49.2628,49.3615,49.2216,49.3533,859984.0
2019-01-04 11:10:00,59.95,59.99,59.81,59.84,1040201.0,49.3533,49.3862,49.2381,49.2628,1040201.0
2019-01-04 11:20:00,59.85,59.85,59.73,59.78,1339873.0,49.271,49.271,49.1722,49.2134,1339873.0
2019-01-04 11:30:00,59.78,59.85,59.71,59.78,896085.0,49.2134,49.271,49.1557,49.2134,896085.0
2019-01-04 11:40:00,59.78,59.92,59.77,59.88,444427.0,49.2134,49.3286,49.2051,49.2957,444427.0
2019-01-04 11:50:00,59.88,59.97,59.88,59.92,736099.0,49.2957,49.3698,49.2957,49.3286,736099.0
2019-01-04 12:00:00,59.91,59.94,59.83,59.9,387661.0,49.3204,49.3451,49.2545,49.3121,387661.0
2019-01-04 12:10:00,59.89,59.96,59.88,59.95,431334.0,49.3039,49.3615,49.2957,49.3533,431334.0
2019-01-04 12:20:00,59.95,59.97,59.91,59.94,262781.0,49.3533,49.3698,49.3204,49.3451,262781.0
2019-01-04 12:30:00,59.94,59.99,59.91,59.97,286173.0,49.3451,49.3862,49.3204,49.3698,286173.0
2019-01-04 12:40:00,59.98,60.05,59.97,60.03,847469.0,49.378,49.4356,49.3698,49.4192,847469.0
2019-01-04 12:50:00,60.02,60.07,60.0,60.04,543273.0,49.4109,49.4521,49.3945,49.4274,543273.0
2019-01-04 13:00:00,60.05,60.12,60.04,60.12,344533.0,49.4356,49.4933,49.4274,49.4933,344533.0
2019-01-04 13:10:00,60.12,60.12,60.05,60.09,852744.0,49.4933,49.4933,49.4356,49.4686,852744.0
2019-01-04 13:20:00,60.09,60.11,60.03,60.07,444774.0,49.4686,49.485,49.4192,49.4521,444774.0
2019-01-04 13:30:00,60.07,60.11,60.02,60.03,228131.0,49.4521,49.485,49.4109,49.4192,228131.0
2019-01-04 13:40:00,60.03,60.06,59.98,60.05,697030.0,49.4192,49.4439,49.378,49.4356,697030.0
2019-01-04 13:50:00,60.06,60.07,60.0,60.04,380921.0,49.4439,49.4521,49.3945,49.4274,380921.0
2019-01-04 14:00:00,60.05,60.06,59.92,59.96,378839.0,49.4356,49.4439,49.3286,49.3615,378839.0
2019-01-04 14:10:00,59.97,60.02,59.94,60.0,561141.0,49.3698,49.4109,49.3451,49.3945,561141.0
2019-01-04 14:20:00,60.0,60.08,59.99,60.07,570333.0,49.3945,49.4603,49.3862,49.4521,570333.0
2019-01-04 14:30:00,60.06,60.09,60.03,60.05,898873.0,49.4439,49.4686,49.4192,49.4356,898873.0
2019-01-04 14:40:00,60.05,60.08,59.95,59.99,1128900.0,49.4356,49.4603,49.3533,49.3862,1128900.0
2019-01-04 14:50:00,59.99,59.99,59.92,59.94,1685031.0,49.3862,49.3862,49.3286,49.3451,1685031.0
2019-01-04 15:00:00,59.94,60.01,59.92,59.96,888762.0,49.3451,49.4027,49.3286,49.3615,888762.0
2019-01-04 15:10:00,59.96,60.02,59.95,60.0,536688.0,49.3615,49.4109,49.3533,49.3945,536688.0
2019-01-04 15:20:00,60.01,60.02,59.91,59.93,842623.0,49.4027,49.4109,49.3204,49.3368,842623.0
2019-01-04 15:30:00,59.93,60.0,59.91,59.96,893103.0,49.3368,49.3945,49.3204,49.3615,893103.0
2019-01-04 15:40:00,59.96,60.02,59.95,59.98,1313418.0,49.3615,49.4109,49.3533,49.378,1313418.0
2019-01-04 15:50:00,59.97,60.01,59.94,59.96,5206337.0,49.3698,49.4027,49.3451,49.3615,5206337.0
2019-01-07 09:30:00,59.99,59.99,59.82,59.91,1235535.0,49.3862,49.3862,49.2463,49.3204,1235535.0
2019-01-07 09:40:00,59.91,60.0,59.9,59.95,851880.0,49.3204,49.3945,49.3121,49.3533,851880.0
2019-01-07 09:50:00,59.95,59.99,59.87,59.97,579196.0,49.3533,49.3862,49.2874,49.3698,579196.0
2019-01-07 10:00:00,59.97,60.05,59.92,60.01,1067172.0,49.3698,49.4356,49.3286,49.4027,1067172.0
2019-01-07 10:10:00,60.01,60.01,59.85,59.86,1039981.0,49.4027,49.4027,49.271,49.2792,1039981.0
2019-01-07 10:20:00,59.86,59.92,59.82,59.87,714543.0,49.2792,49.3286,49.2463,49.2874,714543.0
2019-01-07 10:30:00,59.87,59.99,59.86,59.95,811954.0,49.2874,49.3862,49.2792,49.3533,811954.0
2019-01-07 10:40:00,59.95,60.03,59.9,60.01,917182.0,49.3533,49.4192,49.3121,49.4027,917182.0
2019-01-07 10:50:00,60.01,60.07,59.98,60.03,459116.0,49.4027,49.4521,49.378,49.4192,459116.0
2019-01-07 11:00:00,60.02,60.09,59.98,60.03,591511.0,49.4109,49.4686,49.378,49.4192,591511.0
2019-01-07 11:10:00,60.03,60.09,60.01,60.05,517001.0,49.4192,49.4686,49.4027,49.4356,517001.0
2019-01-07 11:20:00,60.05,60.08,60.0,60.05,633625.0,49.4356,49.4603,49.3945,49.4356,633625.0
2019-01-07 11:30:00,60.05,60.16,60.03,60.16,981440.0,49.4356,49.5262,49.4192,49.5262,981440.0
2019-01-07 11:40:00,60.16,60.25,60.15,60.23,897886.0,49.5262,49.6003,49.518,49.5838,897886.0
2019-01-07 11:50:00,60.23,60.29,60.22,60.29,743908.0,49.5838,49.6332,49.5756,49.6332,743908.0
2019-01-07 12:00:00,60.28,60.29,60.21,60.23,455762.0,49.625,49.6332,49.5673,49.5838,455762.0
2019-01-07 12:10:00,60.23,60.27,60.22,60.24,421760.0,49.5838,49.6167,49.5756,49.592,421760.0
2019-01-07 12:20:00,60.25,60.31,60.23,60.28,374111.0,49.6003,49.6497,49.5838,49.625,374111.0
2019-01-07 12:30:00,60.29,60.32,60.27,60.32,432100.0,49.6332,49.6579,49.6167,49.6579,432100.0
2019-01-07 12:40:00,60.32,60.33,60.29,60.3,407210.0,49.6579,49.6661,49.6332,49.6414,407210.0
2019-01-07 12:50:00,60.3,60.35,60.27,60.34,356045.0,49.6414,49.6826,49.6167,49.6744,356045.0
2019-01-07 13:00:00,60.33,60.38,60.33,60.37,593431.0,49.6661,49.7073,49.6661,49.6991,593431.0
2019-01-07 13:10:00,60.38,60.42,60.37,60.39,489563.0,49.7073,49.7402,49.6991,49.7155,489563.0
2019-01-07 13:20:00,60.38,60.41,60.33,60.34,393551.0,49.7073,49.732,49.6661,49.6744,393551.0
2019-01-07 13:30:00,60.35,60.37,60.33,60.34,354936.0,49.6826,49.6991,49.6661,49.6744,354936.0
2019-01-07 13:40:00,60.34,60.35,60.25,60.26,544434.0,49.6744,49.6826,49.6003,49.6085,544434.0
2019-01-07 13:50:00,60.25,60.25,60.19,60.21,510603.0,49.6003,49.6003,49.5509,49.5673,510603.0
2019-01-07 14:00:00,60.21,60.25,60.19,60.22,422664.0,49.5673,49.6003,49.5509,49.5756,422664.0
2019-01-07 14:10:00,60.22,60.26,60.17,60.26,589384.0,49.5756,49.6085,49.5344,49.6085,589384.0
2019-01-07 14:20:00,60.26,60.29,60.23,60.24,904443.0,49.6085,49.6332,49.5838,49.592,904443.0
2019-01-07 14:30:00,60.24,60.26,60.19,60.2,694150.0,49.592,49.6085,49.5509,49.5591,694150.0
2019-01-07 14:40:00,60.19,60.22,60.16,60.19,1219430.0,49.5509,49.5756,49.5262,49.5509,1219430.0
2019-01-07 14:50:00,60.19,60.19,60.12,60.16,408990.0,49.5509,49.5509,49.4933,49.5262,408990.0
2019-01-07 15:00:00,60.16,60.24,60.15,60.22,338348.0,49.5262,49.592,49.518,49.5756,338348.0
2019-01-07 15:10:00,60.22,60.28,60.21,60.28,574052.0,49.5756,49.625,49.5673,49.625,574052.0
2019-01-07 15:20:00,60.27,60.28,60.24,60.25,566047.0,49.6167,49.625,49.592,49.6003,566047.0
2019-01-07 15:30:00,60.25,60.27,60.19,60.24,566735.0,49.6003,49.6167,49.5509,49.592,566735.0
2019-01-07 15:40:00,60.23,60.26,60.2,60.26,1438391.0,49.5838,49.6085,49.5591,49.6085,1438391.0
2019-01-07 15:50:00,60.26,60.26,60.13,60.15,3976504.0,49.6085,49.6085,49.5015,49.518,3976504.0
2019-01-08 09:30:00,60.73,60.76,60.68,60.69,1212426.0,49.9954,50.0201,49.9543,49.9625,1212426.0
2019-01-08 09:40:00,60.69,60.75,60.59,60.63,462065.0,49.9625,50.0119,49.8802,49.9131,462065.0
2019-01-08 09:50:00,60.62,60.64,60.57,60.6,336001.0,49.9049,49.9213,49.8637,49.8884,336001.0
2019-01-08 10:00:00,60.6,60.68,60.6,60.63,466024.0,49.8884,49.9543,49.8884,49.9131,466024.0
2019-01-08 10:10:00,60.63,60.64,60.46,60.48,1126792.0,49.9131,49.9213,49.7732,49.7896,1126792.0
2019-01-08 10:20:00,60.48,60.58,60.47,60.56,782073.0,49.7896,49.8719,49.7814,49.8555,782073.0
2019-01-08 10:30:00,60.55,60.59,60.41,60.52,1693182.0,49.8473,49.8802,49.732,49.8226,1693182.0
2019-01-08 10:40:00,60.52,60.53,60.42,60.43,980343.0,49.8226,49.8308,49.7402,49.7485,980343.0
2019-01-08 10:50:00,60.44,60.46,60.37,60.44,594138.0,49.7567,49.7732,49.6991,49.7567,594138.0
2019-01-08 11:00:00,60.45,60.59,60.44,60.55,280509.0,49.7649,49.8802,49.7567,49.8473,280509.0
2019-01-08 11:10:00,60.55,60.56,60.48,60.54,253997.0,49.8473,49.8555,49.7896,49.839,253997.0
2019-01-08 11:20:00,60.55,60.56,60.46,60.46,372369.0,49.8473,49.8555,49.7732,49.7732,372369.0
2019-01-08 11:30:00,60.48,60.48,60.35,60.39,383969.0,49.7896,49.7896,49.6826,49.7155,383969.0
2019-01-08 11:40:00,60.38,60.41,60.35,60.39,401257.0,49.7073,49.732,49.6826,49.7155,401257.0
2019-01-08 11:50:00,60.4,60.46,60.36,60.45,245334.0,49.7238,49.7732,49.6908,49.7649,245334.0
2019-01-08 12:00:00,60.45,60.47,60.42,60.43,256309.0,49.7649,49.7814,49.7402,49.7485,256309.0
2019-01-08 12:10:00,60.44,60.52,60.41,60.49,346886.0,49.7567,49.8226,49.732,49.7979,346886.0
2019-01-08 12:20:00,60.5,60.52,60.48,60.49,152131.0,49.8061,49.8226,49.7896,49.7979,152131.0
2019-01-08 12:30:00,60.49,60.53,60.45,60.47,393364.0,49.7979,49.8308,49.7649,49.7814,393364.0
2019-01-08 12:40:00,60.47,60.5,60.39,60.39,255099.0,49.7814,49.8061,49.7155,49.7155,255099.0
2019-01-08 12:50:00,60.39,60.45,60.36,60.43,163618.0,49.7155,49.7649,49.6908,49.7485,163618.0
2019-01-08 13:00:00,60.43,60.48,60.39,60.43,371115.0,49.7485,49.7896,49.7155,49.7485,371115.0
2019-01-08 13:10:00,60.43,60.49,60.41,60.46,673504.0,49.7485,49.7979,49.732,49.7732,673504.0
2019-01-08 13:20:00,60.47,60.51,60.46,60.48,72861.0,49.7814,49.8143,49.7732,49.7896,72861.0
2019-01-08 13:30:00,60.49,60.53,60.48,60.5,191369.0,49.7979,49.8308,49.7896,49.8061,191369.0
2019-01-08 13:40:00,60.5,60.51,60.44,60.51,114375.0,49.8061,49.8143,49.7567,49.8143,114375.0
2019-01-08 13:50:00,60.51,60.6,60.5,60.53,548059.0,49.8143,49.8884,49.8061,49.8308,548059.0
2019-01-08 14:00:00,60.54,60.57,60.51,60.57,244124.0,49.839,49.8637,49.8143,49.8637,244124.0
2019-01-08 14:10:00,60.57,60.61,60.56,60.56,226095.0,49.8637,49.8966,49.8555,49.8555,226095.0
2019-01-08 14:20:00,60.57,60.58,60.52,60.54,195954.0,49.8637,49.8719,49.8226,49.839,195954.0
2019-01-08 14:30:00,60.53,60.59,60.52,60.58,273429.0,49.8308,49.8802,49.8226,49.8719,273429.0
2019-01-08 14:40:00,60.58,60.64,60.57,60.62,281822.0,49.8719,49.9213,49.8637,49.9049,281822.0
2019-01-08 14:50:00,60.62,60.63,60.56,60.6,318244.0,49.9049,49.9131,49.8555,49.8884,318244.0
2019-01-08 15:00:00,60.6,60.61,60.52,60.56,560841.0,49.8884,49.8966,49.8226,49.8555,560841.0
2019-01-08 15:10:00,60.57,60.59,60.55,60.58,328312.0,49.8637,49.8802,49.8473,49.8719,328312.0
2019-01-08 15:20:00,60.59,60.6,60.56,60.59,403452.0,49.8802,49.8884,49.8555,49.8802,403452.0
2019-01-08 15:30:00,60.6,60.63,60.58,60.62,286528.0,49.8884,49.9131,49.8719,49.9049,286528.0
2019-01-08 15:40:00,60.62,60.64,60.57,60.59,754031.0,49.9049,49.9213,49.8637,49.8802,754031.0
2019-01-08 15:50:00,60.6,60.6,60.53,60.54,3888282.0,49.8884,49.8884,49.8308,49.839,3888282.0
2019-01-09 09:30:00,61.08,61.29,61.06,61.22,1302912.0,50.2836,50.4565,50.2671,50.3988,1302912.0
2019-01-09 09:40:00,61.21,61.26,61.14,61.17,1490450.0,50.3906,50.4318,50.333,50.3577,1490450.0
2019-01-09 09:50:00,61.17,61.27,61.16,61.23,902691.0,50.3577,50.44,50.3494,50.4071,902691.0
2019-01-09 10:00:00,61.24,61.29,61.18,61.24,1706959.0,50.4153,50.4565,50.3659,50.4153,1706959.0
2019-01-09 10:10:00,61.24,61.28,61.22,61.27,1279778.0,50.4153,50.4482,50.3988,50.44,1279778.0
2019-01-09 10:20:00,61.27,61.29,61.18,61.2,1106888.0,50.44,50.4565,50.3659,50.3824,1106888.0
2019-01-09 10:30:00,61.2,61.2,61.02,61.07,2295427.0,50.3824,50.3824,50.2342,50.2753,2295427.0
2019-01-09 10:40:00,61.07,61.08,60.91,60.98,1123667.0,50.2753,50.2836,50.1436,50.2012,1123667.0
2019-01-09 10:50:00,60.98,61.03,60.94,60.98,585649.0,50.2012,50.2424,50.1683,50.2012,585649.0
2019-01-09 11:00:00,60.98,61.1,60.96,61.03,1211274.0,50.2012,50.3,50.1848,50.2424,1211274.0
2019-01-09 11:10:00,61.03,61.1,61.0,61.03,400862.0,50.2424,50.3,50.2177,50.2424,400862.0
2019-01-09 11:20:00,61.02,61.14,60.98,61.11,807846.0,50.2342,50.333,50.2012,50.3083,807846.0
2019-01-09 11:30:00,61.11,61.12,61.01,61.07,876609.0,50.3083,50.3165,50.2259,50.2753,876609.0
2019-01-09 11:40:00,61.07,61.15,61.03,61.13,393114.0,50.2753,50.3412,50.2424,50.3247,393114.0
2019-01-09 11:50:00,61.13,61.17,61.11,61.13,278914.0,50.3247,50.3577,50.3083,50.3247,278914.0
2019-01-09 12:00:00,61.13,61.15,61.11,61.12,234416.0,50.3247,50.3412,50.3083,50.3165,234416.0
2019-01-09 12:10:00,61.13,61.16,61.11,61.14,335072.0,50.3247,50.3494,50.3083,50.333,335072.0
2019-01-09 12:20:00,61.15,61.19,61.13,61.17,313762.0,50.3412,50.3741,50.3247,50.3577,313762.0
2019-01-09 12:30:00,61.17,61.21,61.16,61.21,193933.0,50.3577,50.3906,50.3494,50.3906,193933.0
2019-01-09 12:40:00,61.2,61.24,61.19,61.21,265401.0,50.3824,50.4153,50.3741,50.3906,265401.0
2019-01-09 12:50:00,61.22,61.26,61.2,61.26,208191.0,50.3988,50.4318,50.3824,50.4318,208191.0
2019-01-09 13:00:00,61.26,61.28,61.17,61.19,241518.0,50.4318,50.4482,50.3577,50.3741,241518.0
2019-01-09 13:10:00,61.19,61.25,61.18,61.24,265149.0,50.3741,50.4235,50.3659,50.4153,265149.0
2019-01-09 13:20:00,61.24,61.26,61.22,61.23,147230.0,50.4153,50.4318,50.3988,50.4071,147230.0
2019-01-09 13:30:00,61.23,61.24,61.2,61.23,196631.0,50.4071,50.4153,50.3824,50.4071,196631.0
2019-01-09 13:40:00,61.23,61.25,61.22,61.23,293209.0,50.4071,50.4235,50.3988,50.4071,293209.0
2019-01-09 13:50:00,61.23,61.24,61.18,61.2,259634.0,50.4071,50.4153,50.3659,50.3824,259634.0
2019-01-09 14:00:00,61.2,61.34,61.18,61.33,911392.0,50.3824,50.4976,50.3659,50.4894,911392.0
2019-01-09 14:10:00,61.33,61.34,61.11,61.13,881877.0,50.4894,50.4976,50.3083,50.3247,881877.0
2019-01-09 14:20:00,61.13,61.21,61.11,61.18,943905.0,50.3247,50.3906,50.3083,50.3659,943905.0
2019-01-09 14:30:00,61.18,61.22,61.13,61.22,350089.0,50.3659,50.3988,50.3247,50.3988,350089.0
2019-01-09 14:40:00,61.21,61.27,61.18,61.27,373156.0,50.3906,50.44,50.3659,50.44,373156.0
2019-01-09 14:50:00,61.27,61.28,61.22,61.23,521396.0,50.44,50.4482,50.3988,50.4071,521396.0
2019-01-09 15:00:00,61.23,61.27,61.19,61.23,599034.0,50.4071,50.44,50.3741,50.4071,599034.0
2019-01-09 15:10:00,61.24,61.25,61.19,61.21,408938.0,50.4153,50.4235,50.3741,50.3906,408938.0
2019-01-09 15:20:00,61.21,61.23,61.19,61.21,580102.0,50.3906,50.4071,50.3741,50.3906,580102.0
2019-01-09 15:30:00,61.21,61.24,61.16,61.18,897048.0,50.3906,50.4153,50.3494,50.3659,897048.0
2019-01-09 15:40:00,61.2,61.2,61.11,61.13,1032895.0,50.3824,50.3824,50.3083,50.3247,1032895.0
2019-01-09 15:50:00,61.13,61.21,61.11,61.2,3136135.0,50.3247,50.3906,50.3083,50.3824,3136135.0
2019-01-10 09:30:00,60.97,61.03,60.95,60.97,968342.0,50.193,50.2424,50.1765,50.193,968342.0
2019-01-10 09:40:00,60.97,61.01,60.93,60.94,484402.0,50.193,50.2259,50.1601,50.1683,484402.0
2019-01-10 09:50:00,60.94,61.01,60.92,61.01,451089.0,50.1683,50.2259,50.1519,50.2259,451089.0
2019-01-10 10:00:00,61.0,61.06,61.0,61.04,675279.0,50.2177,50.2671,50.2177,50.2506,675279.0
2019-01-10 10:10:00,61.04,61.09,60.98,61.03,666837.0,50.2506,50.2918,50.2012,50.2424,666837.0
2019-01-10 10:20:00,61.03,61.13,61.03,61.12,584268.0,50.2424,50.3247,50.2424,50.3165,584268.0
2019-01-10 10:30:00,61.12,61.16,61.09,61.14,461107.0,50.3165,50.3494,50.2918,50.333,461107.0
2019-01-10 10:40:00,61.14,61.16,61.09,61.16,1279016.0,50.333,50.3494,50.2918,50.3494,1279016.0
2019-01-10 10:50:00,61.15,61.26,61.14,61.24,533342.0,50.3412,50.4318,50.333,50.4153,533342.0
2019-01-10 11:00:00,61.25,61.29,61.18,61.27,1350904.0,50.4235,50.4565,50.3659,50.44,1350904.0
2019-01-10 11:10:00,61.27,61.32,61.25,61.29,653401.0,50.44,50.4811,50.4235,50.4565,653401.0
2019-01-10 11:20:00,61.29,61.3,61.17,61.18,604828.0,50.4565,50.4647,50.3577,50.3659,604828.0
2019-01-10 11:30:00,61.19,61.34,61.18,61.32,981250.0,50.3741,50.4976,50.3659,50.4811,981250.0
2019-01-10 11:40:00,61.32,61.34,61.27,61.3,272083.0,50.4811,50.4976,50.44,50.4647,272083.0
2019-01-10 11:50:00,61.29,61.31,61.26,61.31,263240.0,50.4565,50.4729,50.4318,50.4729,263240.0
2019-01-10 12:00:00,61.31,61.35,61.2,61.21,426004.0,50.4729,50.5058,50.3824,50.3906,426004.0
2019-01-10 12:10:00,61.21,61.27,61.2,61.25,107324.0,50.3906,50.44,50.3824,50.4235,107324.0
2019-01-10 12:20:00,61.25,61.32,61.22,61.3,2084232.0,50.4235,50.4811,50.3988,50.4647,2084232.0
2019-01-10 12:30:00,61.3,61.31,61.27,61.28,418732.0,50.4647,50.4729,50.44,50.4482,418732.0
2019-01-10 12:40:00,61.28,61.37,61.23,61.33,325437.0,50.4482,50.5223,50.4071,50.4894,325437.0
2019-01-10 12:50:00,61.33,61.41,61.29,61.31,499159.0,50.4894,50.5552,50.4565,50.4729,499159.0
2019-01-10 13:00:00,61.32,61.32,61.14,61.15,715435.0,50.4811,50.4811,50.333,50.3412,715435.0
2019-01-10 13:10:00,61.15,61.19,61.1,61.13,420719.0,50.3412,50.3741,50.3,50.3247,420719.0
2019-01-10 13:20:00,61.13,61.14,61.07,61.14,774178.0,50.3247,50.333,50.2753,50.333,774178.0
2019-01-10 13:30:00,61.13,61.16,61.1,61.11,272198.0,50.3247,50.3494,50.3,50.3083,272198.0
2019-01-10 13:40:00,61.11,61.16,61.07,61.14,288303.0,50.3083,50.3494,50.2753,50.333,288303.0
2019-01-10 13:50:00,61.15,61.21,61.14,61.2,1254632.0,50.3412,50.3906,50.333,50.3824,1254632.0
2019-01-10 14:00:00,61.19,61.32,61.19,61.3,606529.0,50.3741,50.4811,50.3741,50.4647,606529.0
2019-01-10 14:10:00,61.31,61.36,61.3,61.35,553656.0,50.4729,50.5141,50.4647,50.5058,553656.0
2019-01-10 14:20:00,61.35,61.4,61.33,61.35,234466.0,50.5058,50.547,50.4894,50.5058,234466.0
2019-01-10 14:30:00,61.34,61.35,61.3,61.32,172769.0,50.4976,50.5058,50.4647,50.4811,172769.0
2019-01-10 14:40:00,61.31,61.37,61.31,61.31,457538.0,50.4729,50.5223,50.4729,50.4729,457538.0
2019-01-10 14:50:00,61.32,61.34,61.29,61.34,898049.0,50.4811,50.4976,50.4565,50.4976,898049.0
2019-01-10 15:00:00,61.34,61.38,61.33,61.35,542932.0,50.4976,50.5305,50.4894,50.5058,542932.0
2019-01-10 15:10:00,61.35,61.37,61.31,61.35,866502.0,50.5058,50.5223,50.4729,50.5058,866502.0
2019-01-10 15:20:00,61.36,61.4,61.34,61.4,474100.0,50.5141,50.547,50.4976,50.547,474100.0
2019-01-10 15:30:00,61.39,61.42,61.37,61.41,493493.0,50.5388,50.5635,50.5223,50.5552,493493.0
2019-01-10 15:40:00,61.41,61.46,61.41,61.41,774559.0,50.5552,50.5964,50.5552,50.5552,774559.0
2019-01-10 15:50:00,61.42,61.45,61.41,61.43,3414364.0,50.5635,50.5882,50.5552,50.5717,3414364.0
2019-01-11 09:30:00,60.98,61.08,60.97,60.98,600563.0,50.2012,50.2836,50.193,50.2012,600563.0
2019-01-11 09:40:00,60.97,61.02,60.91,60.94,786228.0,50.193,50.2342,50.1436,50.1683,786228.0
2019-01-11 09:50:00,60.94,60.95,60.85,60.95,522316.0,50.1683,50.1765,50.0942,50.1765,522316.0
2019-01-11 10:00:00,60.94,61.06,60.92,61.05,971968.0,50.1683,50.2671,50.1519,50.2589,971968.0
2019-01-11 10:10:00,61.05,61.06,60.97,61.03,815064.0,50.2589,50.2671,50.193,50.2424,815064.0
2019-01-11 10:20:00,61.03,61.03,60.92,60.94,510952.0,50.2424,50.2424,50.1519,50.1683,510952.0
2019-01-11 10:30:00,60.94,61.04,60.93,61.0,586265.0,50.1683,50.2506,50.1601,50.2177,586265.0
2019-01-11 10:40:00,61.0,61.05,60.97,61.02,2390311.0,50.2177,50.2589,50.193,50.2342,2390311.0
2019-01-11 10:50:00,61.02,61.11,60.97,61.1,401228.0,50.2342,50.3083,50.193,50.3,401228.0
2019-01-11 11:00:00,61.09,61.12,61.02,61.05,757132.0,50.2918,50.3165,50.2342,50.2589,757132.0
2019-01-11 11:10:00,61.05,61.05,60.97,61.01,975484.0,50.2589,50.2589,50.193,50.2259,975484.0
2019-01-11 11:20:00,61.01,61.04,60.98,61.02,1057913.0,50.2259,50.2506,50.2012,50.2342,1057913.0
2019-01-11 11:30:00,61.02,61.05,61.0,61.03,1082723.0,50.2342,50.2589,50.2177,50.2424,1082723.0
2019-01-11 11:40:00,61.04,61.1,61.02,61.1,767403.0,50.2506,50.3,50.2342,50.3,767403.0
2019-01-11 11:50:00,61.09,61.1,61.05,61.08,704214.0,50.2918,50.3,50.2589,50.2836,704214.0
2019-01-11 12:00:00,61.08,61.12,61.07,61.09,808290.0,50.2836,50.3165,50.2753,50.2918,808290.0
2019-01-11 12:10:00,61.09,61.09,61.05,61.08,839421.0,50.2918,50.2918,50.2589,50.2836,839421.0
2019-01-11 12:20:00,61.07,61.11,61.05,61.09,658940.0,50.2753,50.3083,50.2589,50.2918,658940.0
2019-01-11 12:30:00,61.09,61.15,61.08,61.14,652916.0,50.2918,50.3412,50.2836,50.333,652916.0
2019-01-11 12:40:00,61.14,61.16,61.1,61.12,630665.0,50.333,50.3494,50.3,50.3165,630665.0
2019-01-11 12:50:00,61.12,61.13,61.1,61.12,735121.0,50.3165,50.3247,50.3,50.3165,735121.0
2019-01-11 13:00:00,61.12,61.12,61.04,61.05,513539.0,50.3165,50.3165,50.2506,50.2589,513539.0
2019-01-11 13:10:00,61.05,61.07,60.98,61.0,641214.0,50.2589,50.2753,50.2012,50.2177,641214.0
2019-01-11 13:20:00,61.0,61.01,60.97,61.0,562351.0,50.2177,50.2259,50.193,50.2177,562351.0
2019-01-11 13:30:00,61.0,61.02,60.98,61.0,604946.0,50.2177,50.2342,50.2012,50.2177,604946.0
2019-01-11 13:40:00,61.0,61.02,60.99,60.99,730254.0,50.2177,50.2342,50.2095,50.2095,730254.0
2019-01-11 13:50:00,60.99,61.03,60.98,61.02,716244.0,50.2095,50.2424,50.2012,50.2342,716244.0
2019-01-11 14:00:00,61.01,61.03,60.98,61.02,745980.0,50.2259,50.2424,50.2012,50.2342,745980.0
2019-01-11 14:10:00,61.02,61.05,61.0,61.0,716976.0,50.2342,50.2589,50.2177,50.2177,716976.0
2019-01-11 14:20:00,61.01,61.02,60.97,61.01,772299.0,50.2259,50.2342,50.193,50.2259,772299.0
2019-01-11 14:30:00,61.01,61.02,60.98,61.02,364546.0,50.2259,50.2342,50.2012,50.2342,364546.0
2019-01-11 14:40:00,61.01,61.02,60.96,60.99,510013.0,50.2259,50.2342,50.1848,50.2095,510013.0
2019-01-11 14:50:00,60.99,61.0,60.93,60.94,796498.0,50.2095,50.2177,50.1601,50.1683,796498.0
2019-01-11 15:00:00,60.94,61.0,60.93,60.98,314656.0,50.1683,50.2177,50.1601,50.2012,314656.0
2019-01-11 15:10:00,60.99,60.99,60.93,60.94,1129898.0,50.2095,50.2095,50.1601,50.1683,1129898.0
2019-01-11 15:20:00,60.94,60.96,60.92,60.93,423462.0,50.1683,50.1848,50.1519,50.1601,423462.0
2019-01-11 15:30:00,60.93,61.03,60.92,61.02,648284.0,50.1601,50.2424,50.1519,50.2342,648284.0
2019-01-11 15:40:00,61.03,61.06,61.02,61.05,908340.0,50.2424,50.2671,50.2342,50.2589,908340.0
2019-01-11 15:50:00,61.05,61.07,61.0,61.03,2565337.0,50.2589,50.2753,50.2177,50.2424,2565337.0
2019-01-14 09:30:00,60.58,60.71,60.55,60.7,572560.0,49.8719,49.979,49.8473,49.9707,572560.0
2019-01-14 09:40:00,60.69,60.75,60.69,60.72,407689.0,49.9625,50.0119,49.9625,49.9872,407689.0
2019-01-14 09:50:00,60.72,60.77,60.71,60.72,371182.0,49.9872,50.0284,49.979,49.9872,371182.0
2019-01-14 10:00:00,60.72,60.83,60.69,60.8,612161.0,49.9872,50.0778,49.9625,50.0531,612161.0
2019-01-14 10:10:00,60.8,60.84,60.78,60.83,378532.0,50.0531,50.086,50.0366,50.0778,378532.0
2019-01-14 10:20:00,60.84,60.85,60.77,60.8,414949.0,50.086,50.0942,50.0284,50.0531,414949.0
2019-01-14 10:30:00,60.8,60.86,60.78,60.8,313703.0,50.0531,50.1025,50.0366,50.0531,313703.0
2019-01-14 10:40:00,60.8,60.87,60.75,60.77,439909.0,50.0531,50.1107,50.0119,50.0284,439909.0
2019-01-14 10:50:00,60.76,60.95,60.72,60.84,738920.0,50.0201,50.1765,49.9872,50.086,738920.0
2019-01-14 11:00:00,60.84,60.9,60.76,60.78,1803796.0,50.086,50.1354,50.0201,50.0366,1803796.0
2019-01-14 11:10:00,60.78,60.81,60.72,60.73,551738.0,50.0366,50.0613,49.9872,49.9954,551738.0
2019-01-14 11:20:00,60.73,60.79,60.72,60.77,660030.0,49.9954,50.0448,49.9872,50.0284,660030.0
2019-01-14 11:30:00,60.76,60.81,60.73,60.79,781390.0,50.0201,50.0613,49.9954,50.0448,781390.0
2019-01-14 11:40:00,60.79,60.84,60.78,60.8,555582.0,50.0448,50.086,50.0366,50.0531,555582.0
2019-01-14 11:50:00,60.8,60.81,60.74,60.79,482857.0,50.0531,50.0613,50.0037,50.0448,482857.0
2019-01-14 12:00:00,60.79,60.82,60.76,60.81,429097.0,50.0448,50.0695,50.0201,50.0613,429097.0
2019-01-14 12:10:00,60.81,60.9,60.8,60.89,475774.0,50.0613,50.1354,50.0531,50.1272,475774.0
2019-01-14 12:20:00,60.89,60.89,60.86,60.88,818290.0,50.1272,50.1272,50.1025,50.1189,818290.0
2019-01-14 12:30:00,60.88,60.89,60.84,60.86,322422.0,50.1189,50.1272,50.086,50.1025,322422.0
2019-01-14 12:40:00,60.86,60.87,60.83,60.86,814964.0,50.1025,50.1107,50.0778,50.1025,814964.0
2019-01-14 12:50:00,60.85,60.86,60.83,60.83,160624.0,50.0942,50.1025,50.0778,50.0778,160624.0
2019-01-14 13:00:00,60.84,60.85,60.8,60.83,201635.0,50.086,50.0942,50.0531,50.0778,201635.0
2019-01-14 13:10:00,60.84,60.89,60.83,60.89,376144.0,50.086,50.1272,50.0778,50.1272,376144.0
2019-01-14 13:20:00,60.88,60.9,60.84,60.85,207381.0,50.1189,50.1354,50.086,50.0942,207381.0
2019-01-14 13:30:00,60.85,60.89,60.85,60.89,171211.0,50.0942,50.1272,50.0942,50.1272,171211.0
2019-01-14 13:40:00,60.89,60.89,60.86,60.87,389109.0,50.1272,50.1272,50.1025,50.1107,389109.0
2019-01-14 13:50:00,60.87,60.88,60.83,60.84,435264.0,50.1107,50.1189,50.0778,50.086,435264.0
2019-01-14 14:00:00,60.84,60.86,60.8,60.82,927837.0,50.086,50.1025,50.0531,50.0695,927837.0
2019-01-14 14:10:00,60.83,60.84,60.77,60.78,682152.0,50.0778,50.086,50.0284,50.0366,682152.0
2019-01-14 14:20:00,60.78,60.8,60.75,60.77,882318.0,50.0366,50.0531,50.0119,50.0284,882318.0
2019-01-14 14:30:00,60.77,60.78,60.75,60.75,551583.0,50.0284,50.0366,50.0119,50.0119,551583.0
2019-01-14 14:40:00,60.76,60.81,60.75,60.79,708264.0,50.0201,50.0613,50.0119,50.0448,708264.0
2019-01-14 14:50:00,60.8,60.84,60.79,60.81,337632.0,50.0531,50.086,50.0448,50.0613,337632.0
2019-01-14 15:00:00,60.82,60.84,60.79,60.8,334841.0,50.0695,50.086,50.0448,50.0531,334841.0
2019-01-14 15:10:00,60.8,60.81,60.77,60.77,1766288.0,50.0531,50.0613,50.0284,50.0284,1766288.0
2019-01-14 15:20:00,60.77,60.81,60.77,60.78,507525.0,50.0284,50.0613,50.0284,50.0366,507525.0
2019-01-14 15:30:00,60.78,60.8,60.77,60.78,413162.0,50.0366,50.0531,50.0284,50.0366,413162.0
2019-01-14 15:40:00,60.78,60.79,60.72,60.73,774271.0,50.0366,50.0448,49.9872,49.9954,774271.0
2019-01-14 15:50:00,60.73,60.78,60.69,60.75,1690000.0,49.9954,50.0366,49.9625,50.0119,1690000.0
2019-01-15 09:30:00,60.91,61.02,60.9,61.0,898461.0,50.1436,50.2342,50.1354,50.2177,898461.0
2019-01-15 09:40:00,61.01,61.06,61.0,61.04,632086.0,50.2259,50.2671,50.2177,50.2506,632086.0
2019-01-15 09:50:00,61.05,61.08,61.0,61.05,964361.0,50.2589,50.2836,50.2177,50.2589,964361.0
2019-01-15 10:00:00,61.06,61.16,61.05,61.06,1421938.0,50.2671,50.3494,50.2589,50.2671,1421938.0
2019-01-15 10:10:00,61.07,61.09,60.92,60.98,1236905.0,50.2753,50.2918,50.1519,50.2012,1236905.0
2019-01-15 10:20:00,60.98,61.01,60.89,60.98,385198.0,50.2012,50.2259,50.1272,50.2012,385198.0
2019-01-15 10:30:00,60.99,61.05,60.94,61.04,944089.0,50.2095,50.2589,50.1683,50.2506,944089.0
2019-01-15 10:40:00,61.04,61.1,61.01,61.07,806339.0,50.2506,50.3,50.2259,50.2753,806339.0
2019-01-15 10:50:00,61.07,61.13,61.06,61.11,459384.0,50.2753,50.3247,50.2671,50.3083,459384.0
2019-01-15 11:00:00,61.12,61.14,61.02,61.04,431441.0,50.3165,50.333,50.2342,50.2506,431441.0
2019-01-15 11:10:00,61.03,61.03,60.93,60.96,542435.0,50.2424,50.2424,50.1601,50.1848,542435.0
2019-01-15 11:20:00,60.96,60.99,60.9,60.92,483607.0,50.1848,50.2095,50.1354,50.1519,483607.0
2019-01-15 11:30:00,60.92,60.94,60.87,60.92,550925.0,50.1519,50.1683,50.1107,50.1519,550925.0
2019-01-15 11:40:00,60.93,60.99,60.92,60.98,396691.0,50.1601,50.2095,50.1519,50.2012,396691.0
2019-01-15 11:50:00,60.98,61.03,60.97,61.03,504070.0,50.2012,50.2424,50.193,50.2424,504070.0
2019-01-15 12:00:00,61.03,61.08,61.0,61.04,368742.0,50.2424,50.2836,50.2177,50.2506,368742.0
2019-01-15 12:10:00,61.04,61.06,61.01,61.02,265143.0,50.2506,50.2671,50.2259,50.2342,265143.0
2019-01-15 12:20:00,61.02,61.04,61.0,61.02,425440.0,50.2342,50.2506,50.2177,50.2342,425440.0
2019-01-15 12:30:00,61.01,61.02,60.96,60.98,635811.0,50.2259,50.2342,50.1848,50.2012,635811.0
2019-01-15 12:40:00,60.98,61.0,60.95,60.96,417998.0,50.2012,50.2177,50.1765,50.1848,417998.0
2019-01-15 12:50:00,60.96,60.96,60.9,60.92,476567.0,50.1848,50.1848,50.1354,50.1519,476567.0
2019-01-15 13:00:00,60.92,60.94,60.89,60.94,360268.0,50.1519,50.1683,50.1272,50.1683,360268.0
2019-01-15 13:10:00,60.94,60.94,60.89,60.92,454671.0,50.1683,50.1683,50.1272,50.1519,454671.0
2019-01-15 13:20:00,60.91,60.95,60.9,60.92,302208.0,50.1436,50.1765,50.1354,50.1519,302208.0
2019-01-15 13:30:00,60.92,60.95,60.9,60.92,736790.0,50.1519,50.1765,50.1354,50.1519,736790.0
2019-01-15 13:40:00,60.92,60.93,60.89,60.9,235532.0,50.1519,50.1601,50.1272,50.1354,235532.0
2019-01-15 13:50:00,60.9,60.94,60.9,60.93,222155.0,50.1354,50.1683,50.1354,50.1601,222155.0
2019-01-15 14:00:00,60.92,60.97,60.9,60.92,373624.0,50.1519,50.193,50.1354,50.1519,373624.0
2019-01-15 14:10:00,60.93,60.94,60.87,60.91,312300.0,50.1601,50.1683,50.1107,50.1436,312300.0
2019-01-15 14:20:00,60.91,60.92,60.83,60.84,568225.0,50.1436,50.1519,50.0778,50.086,568225.0
2019-01-15 14:30:00,60.83,60.87,60.7,60.79,758832.0,50.0778,50.1107,49.9707,50.0448,758832.0
2019-01-15 14:40:00,60.78,60.92,60.78,60.88,1532470.0,50.0366,50.1519,50.0366,50.1189,1532470.0
2019-01-15 14:50:00,60.89,60.96,60.89,60.96,723035.0,50.1272,50.1848,50.1272,50.1848,723035.0
2019-01-15 15:00:00,60.96,61.06,60.94,61.04,644716.0,50.1848,50.2671,50.1683,50.2506,644716.0
2019-01-15 15:10:00,61.03,61.08,61.01,61.05,758334.0,50.2424,50.2836,50.2259,50.2589,758334.0
2019-01-15 15:20:00,61.05,61.06,60.97,61.0,795587.0,50.2589,50.2671,50.193,50.2177,795587.0
2019-01-15 15:30:00,61.0,61.0,60.95,60.98,655285.0,50.2177,50.2177,50.1765,50.2012,655285.0
2019-01-15 15:40:00,60.98,61.07,60.96,61.04,1277526.0,50.2012,50.2753,50.1848,50.2506,1277526.0
2019-01-15 15:50:00,61.04,61.08,61.0,61.07,3842758.0,50.2506,50.2836,50.2177,50.2753,3842758.0
2019-01-16 09:30:00,61.13,61.19,61.11,61.18,1002234.0,50.3247,50.3741,50.3083,50.3659,1002234.0
2019-01-16 09:40:00,61.18,61.26,61.16,61.22,835178.0,50.3659,50.4318,50.3494,50.3988,835178.0
2019-01-16 09:50:00,61.23,61.27,61.21,61.23,765025.0,50.4071,50.44,50.3906,50.4071,765025.0
2019-01-16 10:00:00,61.23,61.29,61.21,61.27,663513.0,50.4071,50.4565,50.3906,50.44,663513.0
2019-01-16 10:10:00,61.27,61.27,61.19,61.22,849782.0,50.44,50.44,50.3741,50.3988,849782.0
2019-01-16 10:20:00,61.22,61.25,61.21,61.23,566985.0,50.3988,50.4235,50.3906,50.4071,566985.0
2019-01-16 10:30:00,61.24,61.25,61.18,61.19,563356.0,50.4153,50.4235,50.3659,50.3741,563356.0
2019-01-16 10:40:00,61.19,61.21,61.15,61.2,911074.0,50.3741,50.3906,50.3412,50.3824,911074.0
2019-01-16 10:50:00,61.21,61.24,61.2,61.22,629033.0,50.3906,50.4153,50.3824,50.3988,629033.0
2019-01-16 11:00:00,61.23,61.25,61.14,61.2,603524.0,50.4071,50.4235,50.333,50.3824,603524.0
2019-01-16 11:10:00,61.19,61.27,61.18,61.24,554026.0,50.3741,50.44,50.3659,50.4153,554026.0
2019-01-16 11:20:00,61.24,61.26,61.2,61.22,686093.0,50.4153,50.4318,50.3824,50.3988,686093.0
2019-01-16 11:30:00,61.22,61.31,61.17,61.27,623088.0,50.3988,50.4729,50.3577,50.44,623088.0
2019-01-16 11:40:00,61.27,61.28,61.2,61.23,358369.0,50.44,50.4482,50.3824,50.4071,358369.0
2019-01-16 11:50:00,61.22,61.24,61.15,61.19,776147.0,50.3988,50.4153,50.3412,50.3741,776147.0
2019-01-16 12:00:00,61.19,61.21,61.18,61.19,770939.0,50.3741,50.3906,50.3659,50.3741,770939.0
2019-01-16 12:10:00,61.19,61.24,61.15,61.21,829346.0,50.3741,50.4153,50.3412,50.3906,829346.0
2019-01-16 12:20:00,61.21,61.22,61.16,61.18,468675.0,50.3906,50.3988,50.3494,50.3659,468675.0
2019-01-16 12:30:00,61.17,61.18,61.1,61.12,339112.0,50.3577,50.3659,50.3,50.3165,339112.0
2019-01-16 12:40:00,61.13,61.14,61.1,61.11,352932.0,50.3247,50.333,50.3,50.3083,352932.0
2019-01-16 12:50:00,61.11,61.15,61.11,61.15,185945.0,50.3083,50.3412,50.3083,50.3412,185945.0
2019-01-16 13:00:00,61.14,61.14,61.12,61.14,407870.0,50.333,50.333,50.3165,50.333,407870.0
2019-01-16 13:10:00,61.14,61.18,61.13,61.18,273996.0,50.333,50.3659,50.3247,50.3659,273996.0
2019-01-16 13:20:00,61.17,61.18,61.16,61.18,230570.0,50.3577,50.3659,50.3494,50.3659,230570.0
2019-01-16 13:30:00,61.18,61.21,61.17,61.2,458318.0,50.3659,50.3906,50.3577,50.3824,458318.0
2019-01-16 13:40:00,61.2,61.23,61.18,61.22,327290.0,50.3824,50.4071,50.3659,50.3988,327290.0
2019-01-16 13:50:00,61.22,61.23,61.19,61.22,630335.0,50.3988,50.4071,50.3741,50.3988,630335.0
2019-01-16 14:00:00,61.21,61.24,61.2,61.23,903496.0,50.3906,50.4153,50.3824,50.4071,903496.0
2019-01-16 14:10:00,61.23,61.28,61.22,61.25,878597.0,50.4071,50.4482,50.3988,50.4235,878597.0
2019-01-16 14:20:00,61.25,61.28,61.23,61.27,162515.0,50.4235,50.4482,50.4071,50.44,162515.0
2019-01-16 14:30:00,61.27,61.31,61.27,61.29,339208.0,50.44,50.4729,50.44,50.4565,339208.0
2019-01-16 14:40:00,61.29,61.3,61.28,61.3,333911.0,50.4565,50.4647,50.4482,50.4647,333911.0
2019-01-16 14:50:00,61.3,61.31,61.22,61.24,607385.0,50.4647,50.4729,50.3988,50.4153,607385.0
2019-01-16 15:00:00,61.23,61.29,61.23,61.26,404710.0,50.4071,50.4565,50.4071,50.4318,404710.0
2019-01-16 15:10:00,61.27,61.3,61.26,61.28,955712.0,50.44,50.4647,50.4318,50.4482,955712.0
2019-01-16 15:20:00,61.29,61.3,61.25,61.26,775325.0,50.4565,50.4647,50.4235,50.4318,775325.0
2019-01-16 15:30:00,61.27,61.27,61.18,61.25,2199052.0,50.44,50.44,50.3659,50.4235,2199052.0
2019-01-16 15:40:00,61.25,61.25,61.2,61.23,1039257.0,50.4235,50.4235,50.3824,50.4071,1039257.0
2019-01-16 15:50:00,61.23,61.27,61.21,61.24,4011224.0,50.4071,50.44,50.3906,50.4153,4011224.0
2019-01-17 09:30:00,60.88,60.99,60.86,60.96,1044638.0,50.1189,50.2095,50.1025,50.1848,1044638.0
2019-01-17 09:40:00,60.95,61.0,60.95,60.97,735734.0,50.1765,50.2177,50.1765,50.193,735734.0
2019-01-17 09:50:00,60.97,61.08,60.95,61.05,355991.0,50.193,50.2836,50.1765,50.2589,355991.0
2019-01-17 10:00:00,61.05,61.06,61.0,61.01,893267.0,50.2589,50.2671,50.2177,50.2259,893267.0
2019-01-17 10:10:00,61.01,61.11,60.99,61.01,720561.0,50.2259,50.3083,50.2095,50.2259,720561.0
2019-01-17 10:20:00,61.01,61.1,60.98,61.1,642688.0,50.2259,50.3,50.2012,50.3,642688.0
2019-01-17 10:30:00,61.11,61.13,61.02,61.02,443137.0,50.3083,50.3247,50.2342,50.2342,443137.0
2019-01-17 10:40:00,61.03,61.06,61.0,61.02,318683.0,50.2424,50.2671,50.2177,50.2342,318683.0
2019-01-17 10:50:00,61.03,61.11,61.02,61.09,596715.0,50.2424,50.3083,50.2342,50.2918,596715.0
2019-01-17 11:00:00,61.09,61.15,61.09,61.13,663931.0,50.2918,50.3412,50.2918,50.3247,663931.0
2019-01-17 11:10:00,61.13,61.17,61.1,61.12,1032343.0,50.3247,50.3577,50.3,50.3165,1032343.0
2019-01-17 11:20:00,61.12,61.15,61.08,61.1,707776.0,50.3165,50.3412,50.2836,50.3,707776.0
2019-01-17 11:30:00,61.1,61.15,61.09,61.13,770747.0,50.3,50.3412,50.2918,50.3247,770747.0
2019-01-17 11:40:00,61.14,61.15,61.09,61.11,110279.0,50.333,50.3412,50.2918,50.3083,110279.0
2019-01-17 11:50:00,61.11,61.12,61.07,61.11,390154.0,50.3083,50.3165,50.2753,50.3083,390154.0
2019-01-17 12:00:00,61.11,61.13,61.09,61.12,178253.0,50.3083,50.3247,50.2918,50.3165,178253.0
2019-01-17 12:10:00,61.12,61.18,61.11,61.15,306302.0,50.3165,50.3659,50.3083,50.3412,306302.0
2019-01-17 12:20:00,61.15,61.16,61.11,61.14,243793.0,50.3412,50.3494,50.3083,50.333,243793.0
2019-01-17 12:30:00,61.14,61.15,61.11,61.14,85017.0,50.333,50.3412,50.3083,50.333,85017.0
2019-01-17 12:40:00,61.14,61.16,61.11,61.11,146510.0,50.333,50.3494,50.3083,50.3083,146510.0
2019-01-17 12:50:00,61.11,61.12,61.06,61.09,194051.0,50.3083,50.3165,50.2671,50.2918,194051.0
2019-01-17 13:00:00,61.08,61.16,61.08,61.16,236895.0,50.2836,50.3494,50.2836,50.3494,236895.0
2019-01-17 13:10:00,61.16,61.18,61.14,61.17,263794.0,50.3494,50.3659,50.333,50.3577,263794.0
2019-01-17 13:20:00,61.17,61.2,61.16,61.19,863233.0,50.3577,50.3824,50.3494,50.3741,863233.0
2019-01-17 13:30:00,61.19,61.2,61.18,61.19,224233.0,50.3741,50.3824,50.3659,50.3741,224233.0
2019-01-17 13:40:00,61.2,61.2,61.17,61.18,483726.0,50.3824,50.3824,50.3577,50.3659,483726.0
2019-01-17 13:50:00,61.19,61.19,61.15,61.19,280279.0,50.3741,50.3741,50.3412,50.3741,280279.0
2019-01-17 14:00:00,61.19,61.2,61.17,61.19,198665.0,50.3741,50.3824,50.3577,50.3741,198665.0
2019-01-17 14:10:00,61.19,61.2,61.17,61.2,182571.0,50.3741,50.3824,50.3577,50.3824,182571.0
2019-01-17 14:20:00,61.2,61.21,61.16,61.17,197499.0,50.3824,50.3906,50.3494,50.3577,197499.0
2019-01-17 14:30:00,61.17,61.3,61.14,61.28,934802.0,50.3577,50.4647,50.333,50.4482,934802.0
2019-01-17 14:40:00,61.28,61.57,61.28,61.54,1403049.0,50.4482,50.687,50.4482,50.6623,1403049.0
2019-01-17 14:50:00,61.54,61.56,61.3,61.35,2026329.0,50.6623,50.6787,50.4647,50.5058,2026329.0
2019-01-17 15:00:00,61.35,61.37,61.26,61.31,993466.0,50.5058,50.5223,50.4318,50.4729,993466.0
2019-01-17 15:10:00,61.32,61.34,61.27,61.31,390454.0,50.4811,50.4976,50.44,50.4729,390454.0
2019-01-17 15:20:00,61.32,61.38,61.28,61.38,423035.0,50.4811,50.5305,50.4482,50.5305,423035.0
2019-01-17 15:30:00,61.38,61.42,61.35,61.36,440799.0,50.5305,50.5635,50.5058,50.5141,440799.0
2019-01-17 15:40:00,61.36,61.38,61.31,61.32,591927.0,50.5141,50.5305,50.4729,50.4811,591927.0
2019-01-17 15:50:00,61.32,61.45,61.28,61.44,3281729.0,50.4811,50.5882,50.4482,50.5799,3281729.0
2019-01-18 09:30:00,62.07,62.08,61.95,61.97,2150263.0,51.0986,51.1068,50.9998,51.0163,2150263.0
2019-01-18 09:40:00,61.97,61.98,61.9,61.91,1144682.0,51.0163,51.0245,50.9586,50.9669,1144682.0
2019-01-18 09:50:00,61.91,61.92,61.86,61.91,706049.0,50.9669,50.9751,50.9257,50.9669,706049.0
2019-01-18 10:00:00,61.9,61.92,61.84,61.87,1162123.0,50.9586,50.9751,50.9092,50.9339,1162123.0
2019-01-18 10:10:00,61.87,62.05,61.87,62.01,1432965.0,50.9339,51.0821,50.9339,51.0492,1432965.0
2019-01-18 10:20:00,62.0,62.03,61.9,61.92,1065910.0,51.041,51.0656,50.9586,50.9751,1065910.0
2019-01-18 10:30:00,61.92,62.03,61.9,61.94,1379384.0,50.9751,51.0656,50.9586,50.9916,1379384.0
2019-01-18 10:40:00,61.94,62.05,61.91,62.01,774186.0,50.9916,51.0821,50.9669,51.0492,774186.0
2019-01-18 10:50:00,62.01,62.1,62.0,62.08,377455.0,51.0492,51.1233,51.041,51.1068,377455.0
2019-01-18 11:00:00,62.08,62.12,62.05,62.06,1175596.0,51.1068,51.1397,51.0821,51.0903,1175596.0
2019-01-18 11:10:00,62.07,62.07,61.96,61.99,1660349.0,51.0986,51.0986,51.008,51.0327,1660349.0
2019-01-18 11:20:00,61.99,62.06,61.94,62.04,873994.0,51.0327,51.0903,50.9916,51.0739,873994.0
2019-01-18 11:30:00,62.04,62.06,61.99,62.05,1461765.0,51.0739,51.0903,51.0327,51.0821,1461765.0
2019-01-18 11:40:00,62.05,62.09,62.04,62.06,487091.0,51.0821,51.115,51.0739,51.0903,487091.0
2019-01-18 11:50:00,62.07,62.12,62.03,62.1,343786.0,51.0986,51.1397,51.0656,51.1233,343786.0
2019-01-18 12:00:00,62.11,62.13,62.04,62.07,515985.0,51.1315,51.148,51.0739,51.0986,515985.0
2019-01-18 12:10:00,62.07,62.14,62.06,62.1,513362.0,51.0986,51.1562,51.0903,51.1233,513362.0
2019-01-18 12:20:00,62.1,62.15,62.07,62.13,227500.0,51.1233,51.1644,51.0986,51.148,227500.0
2019-01-18 12:30:00,62.13,62.15,62.1,62.13,409463.0,51.148,51.1644,51.1233,51.148,409463.0
2019-01-18 12:40:00,62.13,62.15,62.09,62.09,527779.0,51.148,51.1644,51.115,51.115,527779.0
2019-01-18 12:50:00,62.09,62.12,62.07,62.11,538024.0,51.115,51.1397,51.0986,51.1315,538024.0
2019-01-18 13:00:00,62.11,62.12,62.07,62.09,252971.0,51.1315,51.1397,51.0986,51.115,252971.0
2019-01-18 13:10:00,62.09,62.1,62.06,62.08,552098.0,51.115,51.1233,51.0903,51.1068,552098.0
2019-01-18 13:20:00,62.08,62.15,62.06,62.08,608107.0,51.1068,51.1644,51.0903,51.1068,608107.0
2019-01-18 13:30:00,62.08,62.11,62.06,62.09,769401.0,51.1068,51.1315,51.0903,51.115,769401.0
2019-01-18 13:40:00,62.08,62.12,62.07,62.11,396772.0,51.1068,51.1397,51.0986,51.1315,396772.0
2019-01-18 13:50:00,62.11,62.14,62.1,62.14,175911.0,51.1315,51.1562,51.1233,51.1562,175911.0
2019-01-18 14:00:00,62.13,62.14,62.09,62.12,1210426.0,51.148,51.1562,51.115,51.1397,1210426.0
2019-01-18 14:10:00,62.12,62.13,62.08,62.09,645630.0,51.1397,51.148,51.1068,51.115,645630.0
2019-01-18 14:20:00,62.08,62.13,62.07,62.09,533668.0,51.1068,51.148,51.0986,51.115,533668.0
2019-01-18 14:30:00,62.08,62.1,62.05,62.07,557072.0,51.1068,51.1233,51.0821,51.0986,557072.0
2019-01-18 14:40:00,62.07,62.09,62.04,62.09,444730.0,51.0986,51.115,51.0739,51.115,444730.0
2019-01-18 14:50:00,62.09,62.11,62.08,62.08,244414.0,51.115,51.1315,51.1068,51.1068,244414.0
2019-01-18 15:00:00,62.08,62.09,62.05,62.07,870453.0,51.1068,51.115,51.0821,51.0986,870453.0
2019-01-18 15:10:00,62.06,62.1,62.06,62.08,570407.0,51.0903,51.1233,51.0903,51.1068,570407.0
2019-01-18 15:20:00,62.09,62.1,62.06,62.09,364313.0,51.115,51.1233,51.0903,51.115,364313.0
2019-01-18 15:30:00,62.1,62.14,62.08,62.12,620421.0,51.1233,51.1562,51.1068,51.1397,620421.0
2019-01-18 15:40:00,62.13,62.14,62.08,62.09,1009303.0,51.148,51.1562,51.1068,51.115,1009303.0
2019-01-18 15:50:00,62.08,62.11,62.04,62.09,3750053.0,51.1068,51.1315,51.0739,51.115,3750053.0
2019-01-22 09:30:00,61.43,61.5,61.4,61.47,1396558.0,50.5717,50.6293,50.547,50.6046,1396558.0
2019-01-22 09:40:00,61.48,61.49,61.37,61.37,1124642.0,50.6129,50.6211,50.5223,50.5223,1124642.0
2019-01-22 09:50:00,61.37,61.46,61.35,61.44,501709.0,50.5223,50.5964,50.5058,50.5799,501709.0
2019-01-22 10:00:00,61.43,61.44,61.3,61.33,715987.0,50.5717,50.5799,50.4647,50.4894,715987.0
2019-01-22 10:10:00,61.33,61.36,61.29,61.33,823448.0,50.4894,50.5141,50.4565,50.4894,823448.0
2019-01-22 10:20:00,61.32,61.41,61.32,61.4,896826.0,50.4811,50.5552,50.4811,50.547,896826.0
2019-01-22 10:30:00,61.4,61.47,61.37,61.43,694717.0,50.547,50.6046,50.5223,50.5717,694717.0
2019-01-22 10:40:00,61.43,61.47,61.39,61.41,714385.0,50.5717,50.6046,50.5388,50.5552,714385.0
2019-01-22 10:50:00,61.41,61.48,61.39,61.4,490542.0,50.5552,50.6129,50.5388,50.547,490542.0
2019-01-22 11:00:00,61.39,61.46,61.38,61.43,681144.0,50.5388,50.5964,50.5305,50.5717,681144.0
2019-01-22 11:10:00,61.43,61.49,61.41,61.46,427501.0,50.5717,50.6211,50.5552,50.5964,427501.0
2019-01-22 11:20:00,61.47,61.5,61.45,61.45,505809.0,50.6046,50.6293,50.5882,50.5882,505809.0
2019-01-22 11:30:00,61.45,61.51,61.45,61.48,331244.0,50.5882,50.6376,50.5882,50.6129,331244.0
2019-01-22 11:40:00,61.48,61.48,61.37,61.41,487054.0,50.6129,50.6129,50.5223,50.5552,487054.0
2019-01-22 11:50:00,61.4,61.41,61.33,61.34,356651.0,50.547,50.5552,50.4894,50.4976,356651.0
2019-01-22 12:00:00,61.34,61.4,61.31,61.4,1632938.0,50.4976,50.547,50.4729,50.547,1632938.0
2019-01-22 12:10:00,61.4,61.41,61.38,61.39,148831.0,50.547,50.5552,50.5305,50.5388,148831.0
2019-01-22 12:20:00,61.4,61.4,61.33,61.35,259391.0,50.547,50.547,50.4894,50.5058,259391.0
2019-01-22 12:30:00,61.34,61.37,61.32,61.34,263592.0,50.4976,50.5223,50.4811,50.4976,263592.0
2019-01-22 12:40:00,61.35,61.38,61.33,61.36,369930.0,50.5058,50.5305,50.4894,50.5141,369930.0
2019-01-22 12:50:00,61.36,61.38,61.32,61.33,319984.0,50.5141,50.5305,50.4811,50.4894,319984.0
2019-01-22 13:00:00,61.33,61.33,61.22,61.23,486120.0,50.4894,50.4894,50.3988,50.4071,486120.0
2019-01-22 13:10:00,61.23,61.23,61.13,61.13,617169.0,50.4071,50.4071,50.3247,50.3247,617169.0
2019-01-22 13:20:00,61.13,61.22,61.13,61.21,951543.0,50.3247,50.3988,50.3247,50.3906,951543.0
2019-01-22 13:30:00,61.22,61.26,61.19,61.24,765239.0,50.3988,50.4318,50.3741,50.4153,765239.0
2019-01-22 13:40:00,61.25,61.26,61.2,61.24,360582.0,50.4235,50.4318,50.3824,50.4153,360582.0
2019-01-22 13:50:00,61.24,61.27,61.22,61.23,372160.0,50.4153,50.44,50.3988,50.4071,372160.0
2019-01-22 14:00:00,61.23,61.24,61.19,61.21,528521.0,50.4071,50.4153,50.3741,50.3906,528521.0
2019-01-22 14:10:00,61.21,61.22,61.18,61.2,572860.0,50.3906,50.3988,50.3659,50.3824,572860.0
2019-01-22 14:20:00,61.2,61.2,61.12,61.12,1275279.0,50.3824,50.3824,50.3165,50.3165,1275279.0
2019-01-22 14:30:00,61.13,61.14,61.08,61.1,1185937.0,50.3247,50.333,50.2836,50.3,1185937.0
2019-01-22 14:40:00,61.09,61.14,61.03,61.05,1125946.0,50.2918,50.333,50.2424,50.2589,1125946.0
2019-01-22 14:50:00,61.05,61.08,61.02,61.07,1193745.0,50.2589,50.2836,50.2342,50.2753,1193745.0
2019-01-22 15:00:00,61.07,61.09,61.0,61.02,1119196.0,50.2753,50.2918,50.2177,50.2342,1119196.0
2019-01-22 15:10:00,61.02,61.09,61.01,61.09,802490.0,50.2342,50.2918,50.2259,50.2918,802490.0
2019-01-22 15:20:00,61.09,61.15,61.08,61.13,701030.0,50.2918,50.3412,50.2836,50.3247,701030.0
2019-01-22 15:30:00,61.13,61.2,61.05,61.2,1377326.0,50.3247,50.3824,50.2589,50.3824,1377326.0
2019-01-22 15:40:00,61.2,61.23,61.11,61.12,1909431.0,50.3824,50.4071,50.3083,50.3165,1909431.0
2019-01-22 15:50:00,61.12,61.16,61.08,61.13,4641657.0,50.3165,50.3494,50.2836,50.3247,4641657.0
2019-01-23 09:30:00,61.64,61.66,61.61,61.63,1269401.0,50.7446,50.761,50.7199,50.7364,1269401.0
2019-01-23 09:40:00,61.63,61.66,61.58,61.65,850708.0,50.7364,50.761,50.6952,50.7528,850708.0
2019-01-23 09:50:00,61.64,61.65,61.59,61.6,603911.0,50.7446,50.7528,50.7034,50.7117,603911.0
2019-01-23 10:00:00,61.6,61.66,61.58,61.66,385972.0,50.7117,50.761,50.6952,50.761,385972.0
2019-01-23 10:10:00,61.67,61.69,61.56,61.56,562427.0,50.7693,50.7857,50.6787,50.6787,562427.0
2019-01-23 10:20:00,61.56,61.59,61.5,61.51,243097.0,50.6787,50.7034,50.6293,50.6376,243097.0
2019-01-23 10:30:00,61.51,61.56,61.48,61.51,437999.0,50.6376,50.6787,50.6129,50.6376,437999.0
2019-01-23 10:40:00,61.51,61.52,61.43,61.44,556307.0,50.6376,50.6458,50.5717,50.5799,556307.0
2019-01-23 10:50:00,61.44,61.45,61.38,61.4,533516.0,50.5799,50.5882,50.5305,50.547,533516.0
2019-01-23 11:00:00,61.41,61.48,61.4,61.47,474273.0,50.5552,50.6129,50.547,50.6046,474273.0
2019-01-23 11:10:00,61.47,61.51,61.41,61.44,705463.0,50.6046,50.6376,50.5552,50.5799,705463.0
2019-01-23 11:20:00,61.44,61.44,61.35,61.39,993328.0,50.5799,50.5799,50.5058,50.5388,993328.0
2019-01-23 11:30:00,61.39,61.42,61.35,61.37,449765.0,50.5388,50.5635,50.5058,50.5223,449765.0
2019-01-23 11:40:00,61.37,61.37,61.25,61.25,391435.0,50.5223,50.5223,50.4235,50.4235,391435.0
2019-01-23 11:50:00,61.26,61.28,61.18,61.22,426581.0,50.4318,50.4482,50.3659,50.3988,426581.0
2019-01-23 12:00:00,61.22,61.28,61.16,61.2,873310.0,50.3988,50.4482,50.3494,50.3824,873310.0
2019-01-23 12:10:00,61.2,61.23,61.14,61.17,528430.0,50.3824,50.4071,50.333,50.3577,528430.0
2019-01-23 12:20:00,61.17,61.27,61.15,61.25,399221.0,50.3577,50.44,50.3412,50.4235,399221.0
2019-01-23 12:30:00,61.24,61.29,61.23,61.27,329325.0,50.4153,50.4565,50.4071,50.44,329325.0
2019-01-23 12:40:00,61.27,61.31,61.25,61.3,308173.0,50.44,50.4729,50.4235,50.4647,308173.0
2019-01-23 12:50:00,61.3,61.33,61.27,61.31,268250.0,50.4647,50.4894,50.44,50.4729,268250.0
2019-01-23 13:00:00,61.32,61.32,61.23,61.31,225957.0,50.4811,50.4811,50.4071,50.4729,225957.0
2019-01-23 13:10:00,61.31,61.35,61.28,61.33,283265.0,50.4729,50.5058,50.4482,50.4894,283265.0
2019-01-23 13:20:00,61.33,61.34,61.3,61.3,199364.0,50.4894,50.4976,50.4647,50.4647,199364.0
2019-01-23 13:30:00,61.3,61.36,61.3,61.32,270015.0,50.4647,50.5141,50.4647,50.4811,270015.0
2019-01-23 13:40:00,61.32,61.36,61.29,61.34,152720.0,50.4811,50.5141,50.4565,50.4976,152720.0
2019-01-23 13:50:00,61.34,61.36,61.31,61.32,536918.0,50.4976,50.5141,50.4729,50.4811,536918.0
2019-01-23 14:00:00,61.33,61.39,61.32,61.36,419528.0,50.4894,50.5388,50.4811,50.5141,419528.0
2019-01-23 14:10:00,61.34,61.34,61.31,61.32,65471.0,50.4976,50.4976,50.4729,50.4811,65471.0
2019-01-23 14:20:00,61.32,61.38,61.32,61.37,223929.0,50.4811,50.5305,50.4811,50.5223,223929.0
2019-01-23 14:30:00,61.37,61.39,61.31,61.34,721356.0,50.5223,50.5388,50.4729,50.4976,721356.0
2019-01-23 14:40:00,61.34,61.34,61.28,61.3,378564.0,50.4976,50.4976,50.4482,50.4647,378564.0
2019-01-23 14:50:00,61.3,61.35,61.3,61.33,258458.0,50.4647,50.5058,50.4647,50.4894,258458.0
2019-01-23 15:00:00,61.32,61.37,61.31,61.33,966991.0,50.4811,50.5223,50.4729,50.4894,966991.0
2019-01-23 15:10:00,61.33,61.41,61.32,61.39,357573.0,50.4894,50.5552,50.4811,50.5388,357573.0
2019-01-23 15:20:00,61.38,61.43,61.38,61.4,446527.0,50.5305,50.5717,50.5305,50.547,446527.0
2019-01-23 15:30:00,61.41,61.42,61.37,61.37,412174.0,50.5552,50.5635,50.5223,50.5223,412174.0
2019-01-23 15:40:00,61.38,61.41,61.37,61.4,593718.0,50.5305,50.5552,50.5223,50.547,593718.0
2019-01-23 15:50:00,61.4,61.41,61.35,61.4,2111170.0,50.547,50.5552,50.5058,50.547,2111170.0
2019-01-24 09:30:00,61.43,61.49,61.4,61.43,661216.0,50.5717,50.6211,50.547,50.5717,661216.0
2019-01-24 09:40:00,61.43,61.46,61.36,61.37,679300.0,50.5717,50.5964,50.5141,50.5223,679300.0
2019-01-24 09:50:00,61.37,61.42,61.34,61.38,439991.0,50.5223,50.5635,50.4976,50.5305,439991.0
2019-01-24 10:00:00,61.38,61.43,61.34,61.43,459411.0,50.5305,50.5717,50.4976,50.5717,459411.0
2019-01-24 10:10:00,61.43,61.52,61.4,61.49,1021654.0,50.5717,50.6458,50.547,50.6211,1021654.0
2019-01-24 10:20:00,61.5,61.56,61.47,61.54,939080.0,50.6293,50.6787,50.6046,50.6623,939080.0
2019-01-24 10:30:00,61.54,61.55,61.49,61.51,802440.0,50.6623,50.6705,50.6211,50.6376,802440.0
2019-01-24 10:40:00,61.5,61.54,61.44,61.44,546120.0,50.6293,50.6623,50.5799,50.5799,546120.0
2019-01-24 10:50:00,61.44,61.51,61.43,61.5,585738.0,50.5799,50.6376,50.5717,50.6293,585738.0
2019-01-24 11:00:00,61.5,61.54,61.48,61.51,655286.0,50.6293,50.6623,50.6129,50.6376,655286.0
2019-01-24 11:10:00,61.51,61.54,61.42,61.51,519299.0,50.6376,50.6623,50.5635,50.6376,519299.0
2019-01-24 11:20:00,61.5,61.53,61.48,61.51,430606.0,50.6293,50.654,50.6129,50.6376,430606.0
2019-01-24 11:30:00,61.5,61.59,61.46,61.58,687721.0,50.6293,50.7034,50.5964,50.6952,687721.0
2019-01-24 11:40:00,61.58,61.65,61.56,61.61,659868.0,50.6952,50.7528,50.6787,50.7199,659868.0
2019-01-24 11:50:00,61.61,61.61,61.51,61.53,366095.0,50.7199,50.7199,50.6376,50.654,366095.0
2019-01-24 12:00:00,61.53,61.54,61.46,61.47,301435.0,50.654,50.6623,50.5964,50.6046,301435.0
2019-01-24 12:10:00,61.47,61.49,61.43,61.44,370598.0,50.6046,50.6211,50.5717,50.5799,370598.0
2019-01-24 12:20:00,61.44,61.45,61.4,61.4,248099.0,50.5799,50.5882,50.547,50.547,248099.0
2019-01-24 12:30:00,61.4,61.44,61.38,61.4,393856.0,50.547,50.5799,50.5305,50.547,393856.0
2019-01-24 12:40:00,61.4,61.41,61.36,61.37,120513.0,50.547,50.5552,50.5141,50.5223,120513.0
2019-01-24 12:50:00,61.37,61.38,61.34,61.36,103080.0,50.5223,50.5305,50.4976,50.5141,103080.0
2019-01-24 13:00:00,61.35,61.37,61.31,61.34,181121.0,50.5058,50.5223,50.4729,50.4976,181121.0
2019-01-24 13:10:00,61.33,61.33,61.26,61.3,494943.0,50.4894,50.4894,50.4318,50.4647,494943.0
2019-01-24 13:20:00,61.29,61.33,61.29,61.31,649364.0,50.4565,50.4894,50.4565,50.4729,649364.0
2019-01-24 13:30:00,61.31,61.38,61.31,61.37,582568.0,50.4729,50.5305,50.4729,50.5223,582568.0
2019-01-24 13:40:00,61.37,61.38,61.3,61.36,292001.0,50.5223,50.5305,50.4647,50.5141,292001.0
2019-01-24 13:50:00,61.36,61.41,61.35,61.39,607843.0,50.5141,50.5552,50.5058,50.5388,607843.0
2019-01-24 14:00:00,61.39,61.42,61.36,61.39,186279.0,50.5388,50.5635,50.5141,50.5388,186279.0
2019-01-24 14:10:00,61.4,61.41,61.36,61.37,208090.0,50.547,50.5552,50.5141,50.5223,208090.0
2019-01-24 14:20:00,61.38,61.41,61.38,61.41,450816.0,50.5305,50.5552,50.5305,50.5552,450816.0
2019-01-24 14:30:00,61.41,61.45,61.38,61.44,644695.0,50.5552,50.5882,50.5305,50.5799,644695.0
2019-01-24 14:40:00,61.44,61.45,61.41,61.43,219140.0,50.5799,50.5882,50.5552,50.5717,219140.0
2019-01-24 14:50:00,61.43,61.46,61.42,61.44,228385.0,50.5717,50.5964,50.5635,50.5799,228385.0
2019-01-24 15:00:00,61.43,61.47,61.41,61.47,324335.0,50.5717,50.6046,50.5552,50.6046,324335.0
2019-01-24 15:10:00,61.47,61.5,61.45,61.48,444154.0,50.6046,50.6293,50.5882,50.6129,444154.0
2019-01-24 15:20:00,61.48,61.49,61.46,61.48,166994.0,50.6129,50.6211,50.5964,50.6129,166994.0
2019-01-24 15:30:00,61.48,61.5,61.46,61.47,255089.0,50.6129,50.6293,50.5964,50.6046,255089.0
2019-01-24 15:40:00,61.47,61.49,61.45,61.47,578191.0,50.6046,50.6211,50.5882,50.6046,578191.0
2019-01-24 15:50:00,61.47,61.51,61.46,61.47,2721196.0,50.6046,50.6376,50.5964,50.6046,2721196.0
2019-01-25 09:30:00,62.06,62.07,62.01,62.07,2356894.0,51.0903,51.0986,51.0492,51.0986,2356894.0
2019-01-25 09:40:00,62.08,62.13,62.07,62.08,941424.0,51.1068,51.148,51.0986,51.1068,941424.0
2019-01-25 09:50:00,62.08,62.13,62.08,62.09,275413.0,51.1068,51.148,51.1068,51.115,275413.0
2019-01-25 10:00:00,62.09,62.12,62.07,62.12,507834.0,51.115,51.1397,51.0986,51.1397,507834.0
2019-01-25 10:10:00,62.12,62.16,62.11,62.14,895884.0,51.1397,51.1727,51.1315,51.1562,895884.0
2019-01-25 10:20:00,62.14,62.22,62.12,62.2,615033.0,51.1562,51.2221,51.1397,51.2056,615033.0
2019-01-25 10:30:00,62.19,62.26,62.17,62.24,1044197.0,51.1974,51.255,51.1809,51.2385,1044197.0
2019-01-25 10:40:00,62.24,62.28,62.21,62.25,389259.0,51.2385,51.2715,51.2138,51.2468,389259.0
2019-01-25 10:50:00,62.25,62.26,62.23,62.25,852458.0,51.2468,51.255,51.2303,51.2468,852458.0
2019-01-25 11:00:00,62.24,62.27,62.2,62.26,1609844.0,51.2385,51.2632,51.2056,51.255,1609844.0
2019-01-25 11:10:00,62.26,62.26,62.21,62.24,806611.0,51.255,51.255,51.2138,51.2385,806611.0
2019-01-25 11:20:00,62.24,62.25,62.18,62.22,1309372.0,51.2385,51.2468,51.1891,51.2221,1309372.0
2019-01-25 11:30:00,62.21,62.24,62.16,62.17,397679.0,51.2138,51.2385,51.1727,51.1809,397679.0
2019-01-25 11:40:00,62.18,62.22,62.17,62.21,263545.0,51.1891,51.2221,51.1809,51.2138,263545.0
2019-01-25 11:50:00,62.21,62.23,62.2,62.22,205849.0,51.2138,51.2303,51.2056,51.2221,205849.0
2019-01-25 12:00:00,62.22,62.22,62.19,62.19,237407.0,51.2221,51.2221,51.1974,51.1974,237407.0
2019-01-25 12:10:00,62.2,62.2,62.17,62.19,256766.0,51.2056,51.2056,51.1809,51.1974,256766.0
2019-01-25 12:20:00,62.19,62.25,62.18,62.24,250837.0,51.1974,51.2468,51.1891,51.2385,250837.0
2019-01-25 12:30:00,62.24,62.25,62.19,62.22,389621.0,51.2385,51.2468,51.1974,51.2221,389621.0
2019-01-25 12:40:00,62.22,62.22,62.1,62.12,822508.0,51.2221,51.2221,51.1233,51.1397,822508.0
2019-01-25 12:50:00,62.12,62.17,62.09,62.17,634312.0,51.1397,51.1809,51.115,51.1809,634312.0
2019-01-25 13:00:00,62.16,62.19,62.14,62.17,270138.0,51.1727,51.1974,51.1562,51.1809,270138.0
2019-01-25 13:10:00,62.15,62.19,62.13,62.16,384408.0,51.1644,51.1974,51.148,51.1727,384408.0
2019-01-25 13:20:00,62.16,62.22,62.16,62.2,400693.0,51.1727,51.2221,51.1727,51.2056,400693.0
2019-01-25 13:30:00,62.2,62.21,62.15,62.18,287108.0,51.2056,51.2138,51.1644,51.1891,287108.0
2019-01-25 13:40:00,62.18,62.22,62.17,62.2,351144.0,51.1891,51.2221,51.1809,51.2056,351144.0
2019-01-25 13:50:00,62.2,62.22,62.18,62.18,887521.0,51.2056,51.2221,51.1891,51.1891,887521.0
2019-01-25 14:00:00,62.18,62.21,62.16,62.19,153521.0,51.1891,51.2138,51.1727,51.1974,153521.0
2019-01-25 14:10:00,62.2,62.2,62.15,62.17,408642.0,51.2056,51.2056,51.1644,51.1809,408642.0
2019-01-25 14:20:00,62.17,62.18,62.12,62.14,874208.0,51.1809,51.1891,51.1397,51.1562,874208.0
2019-01-25 14:30:00,62.14,62.17,62.12,62.14,511982.0,51.1562,51.1809,51.1397,51.1562,511982.0
2019-01-25 14:40:00,62.14,62.16,62.12,62.13,241149.0,51.1562,51.1727,51.1397,51.148,241149.0
2019-01-25 14:50:00,62.14,62.19,62.12,62.18,335232.0,51.1562,51.1974,51.1397,51.1891,335232.0
2019-01-25 15:00:00,62.19,62.19,62.15,62.16,208394.0,51.1974,51.1974,51.1644,51.1727,208394.0
2019-01-25 15:10:00,62.16,62.2,62.15,62.19,281657.0,51.1727,51.2056,51.1644,51.1974,281657.0
2019-01-25 15:20:00,62.19,62.21,62.13,62.14,407059.0,51.1974,51.2138,51.148,51.1562,407059.0
2019-01-25 15:30:00,62.14,62.15,62.1,62.14,482628.0,51.1562,51.1644,51.1233,51.1562,482628.0
2019-01-25 15:40:00,62.14,62.17,62.12,62.14,1082565.0,51.1562,51.1809,51.1397,51.1562,1082565.0
2019-01-25 15:50:00,62.13,62.18,62.1,62.17,3249770.0,51.148,51.1891,51.1233,51.1809,3249770.0
2019-01-28 09:30:00,61.67,61.72,61.65,61.67,891330.0,50.7693,50.8104,50.7528,50.7693,891330.0
2019-01-28 09:40:00,61.67,61.77,61.65,61.7,309810.0,50.7693,50.8516,50.7528,50.794,309810.0
2019-01-28 09:50:00,61.69,61.73,61.63,61.69,709068.0,50.7857,50.8187,50.7364,50.7857,709068.0
2019-01-28 10:00:00,61.68,61.75,61.64,61.73,1369272.0,50.7775,50.8351,50.7446,50.8187,1369272.0
2019-01-28 10:10:00,61.74,61.75,61.66,61.75,672774.0,50.8269,50.8351,50.761,50.8351,672774.0
2019-01-28 10:20:00,61.75,61.78,61.72,61.76,500916.0,50.8351,50.8598,50.8104,50.8434,500916.0
2019-01-28 10:30:00,61.76,61.79,61.73,61.76,686622.0,50.8434,50.8681,50.8187,50.8434,686622.0
2019-01-28 10:40:00,61.76,61.82,61.75,61.75,1106601.0,50.8434,50.8928,50.8351,50.8351,1106601.0
2019-01-28 10:50:00,61.75,61.78,61.72,61.74,370551.0,50.8351,50.8598,50.8104,50.8269,370551.0
2019-01-28 11:00:00,61.73,61.75,61.68,61.73,340744.0,50.8187,50.8351,50.7775,50.8187,340744.0
2019-01-28 11:10:00,61.73,61.8,61.71,61.78,331865.0,50.8187,50.8763,50.8022,50.8598,331865.0
2019-01-28 11:20:00,61.79,61.84,61.75,61.76,470287.0,50.8681,50.9092,50.8351,50.8434,470287.0
2019-01-28 11:30:00,61.76,61.81,61.72,61.72,400090.0,50.8434,50.8845,50.8104,50.8104,400090.0
2019-01-28 11:40:00,61.71,61.72,61.65,61.68,383878.0,50.8022,50.8104,50.7528,50.7775,383878.0
2019-01-28 11:50:00,61.68,61.7,61.61,61.62,443078.0,50.7775,50.794,50.7199,50.7281,443078.0
2019-01-28 12:00:00,61.62,61.65,61.58,61.64,154480.0,50.7281,50.7528,50.6952,50.7446,154480.0
2019-01-28 12:10:00,61.63,61.68,61.63,61.66,371811.0,50.7364,50.7775,50.7364,50.761,371811.0
2019-01-28 12:20:00,61.65,61.71,61.65,61.71,173404.0,50.7528,50.8022,50.7528,50.8022,173404.0
2019-01-28 12:30:00,61.71,61.73,61.69,61.72,291820.0,50.8022,50.8187,50.7857,50.8104,291820.0
2019-01-28 12:40:00,61.73,61.74,61.71,61.73,221183.0,50.8187,50.8269,50.8022,50.8187,221183.0
2019-01-28 12:50:00,61.73,61.75,61.69,61.7,161993.0,50.8187,50.8351,50.7857,50.794,161993.0
2019-01-28 13:00:00,61.7,61.74,61.69,61.74,416163.0,50.794,50.8269,50.7857,50.8269,416163.0
2019-01-28 13:10:00,61.74,61.76,61.72,61.74,157781.0,50.8269,50.8434,50.8104,50.8269,157781.0
2019-01-28 13:20:00,61.74,61.79,61.73,61.76,517288.0,50.8269,50.8681,50.8187,50.8434,517288.0
2019-01-28 13:30:00,61.77,61.8,61.77,61.78,171630.0,50.8516,50.8763,50.8516,50.8598,171630.0
2019-01-28 13:40:00,61.78,61.81,61.77,61.8,361081.0,50.8598,50.8845,50.8516,50.8763,361081.0
2019-01-28 13:50:00,61.81,61.83,61.78,61.8,503048.0,50.8845,50.901,50.8598,50.8763,503048.0
2019-01-28 14:00:00,61.8,61.83,61.76,61.77,728173.0,50.8763,50.901,50.8434,50.8516,728173.0
2019-01-28 14:10:00,61.77,61.79,61.75,61.76,1029832.0,50.8516,50.8681,50.8351,50.8434,1029832.0
2019-01-28 14:20:00,61.75,61.77,61.72,61.75,860105.0,50.8351,50.8516,50.8104,50.8351,860105.0
2019-01-28 14:30:00,61.75,61.79,61.74,61.77,639776.0,50.8351,50.8681,50.8269,50.8516,639776.0
2019-01-28 14:40:00,61.77,61.84,61.75,61.83,1071945.0,50.8516,50.9092,50.8351,50.901,1071945.0
2019-01-28 14:50:00,61.83,61.87,61.82,61.84,1304064.0,50.901,50.9339,50.8928,50.9092,1304064.0
2019-01-28 15:00:00,61.83,61.85,61.78,61.8,1431690.0,50.901,50.9175,50.8598,50.8763,1431690.0
2019-01-28 15:10:00,61.8,61.85,61.79,61.83,873155.0,50.8763,50.9175,50.8681,50.901,873155.0
2019-01-28 15:20:00,61.83,61.86,61.82,61.84,755986.0,50.901,50.9257,50.8928,50.9092,755986.0
2019-01-28 15:30:00,61.84,61.86,61.83,61.85,535750.0,50.9092,50.9257,50.901,50.9175,535750.0
2019-01-28 15:40:00,61.85,61.87,61.84,61.86,1098686.0,50.9175,50.9339,50.9092,50.9257,1098686.0
2019-01-28 15:50:00,61.86,61.89,61.83,61.86,2331697.0,50.9257,50.9504,50.901,50.9257,2331697.0
2019-01-29 09:30:00,62.21,62.24,62.13,62.17,1407655.0,51.2138,51.2385,51.148,51.1809,1407655.0
2019-01-29 09:40:00,62.17,62.24,62.13,62.23,656080.0,51.1809,51.2385,51.148,51.2303,656080.0
2019-01-29 09:50:00,62.23,62.26,62.21,62.25,335250.0,51.2303,51.255,51.2138,51.2468,335250.0
2019-01-29 10:00:00,62.25,62.29,62.19,62.22,296871.0,51.2468,51.2797,51.1974,51.2221,296871.0
2019-01-29 10:10:00,62.21,62.22,62.15,62.21,665842.0,51.2138,51.2221,51.1644,51.2138,665842.0
2019-01-29 10:20:00,62.21,62.33,62.18,62.32,718937.0,51.2138,51.3126,51.1891,51.3044,718937.0
2019-01-29 10:30:00,62.33,62.34,62.26,62.27,739081.0,51.3126,51.3209,51.255,51.2632,739081.0
2019-01-29 10:40:00,62.27,62.31,62.21,62.22,603785.0,51.2632,51.2962,51.2138,51.2221,603785.0
2019-01-29 10:50:00,62.23,62.23,62.05,62.1,1005368.0,51.2303,51.2303,51.0821,51.1233,1005368.0
2019-01-29 11:00:00,62.09,62.14,62.06,62.11,508688.0,51.115,51.1562,51.0903,51.1315,508688.0
2019-01-29 11:10:00,62.12,62.14,62.06,62.11,807991.0,51.1397,51.1562,51.0903,51.1315,807991.0
2019-01-29 11:20:00,62.12,62.12,62.05,62.09,406403.0,51.1397,51.1397,51.0821,51.115,406403.0
2019-01-29 11:30:00,62.1,62.14,62.08,62.13,484814.0,51.1233,51.1562,51.1068,51.148,484814.0
2019-01-29 11:40:00,62.13,62.19,62.11,62.15,200117.0,51.148,51.1974,51.1315,51.1644,200117.0
2019-01-29 11:50:00,62.15,62.17,62.13,62.15,211526.0,51.1644,51.1809,51.148,51.1644,211526.0
2019-01-29 12:00:00,62.15,62.16,62.1,62.12,472503.0,51.1644,51.1727,51.1233,51.1397,472503.0
2019-01-29 12:10:00,62.12,62.19,62.11,62.18,304580.0,51.1397,51.1974,51.1315,51.1891,304580.0
2019-01-29 12:20:00,62.17,62.18,62.14,62.16,165459.0,51.1809,51.1891,51.1562,51.1727,165459.0
2019-01-29 12:30:00,62.15,62.16,62.12,62.15,275955.0,51.1644,51.1727,51.1397,51.1644,275955.0
2019-01-29 12:40:00,62.15,62.16,62.11,62.12,146040.0,51.1644,51.1727,51.1315,51.1397,146040.0
2019-01-29 12:50:00,62.12,62.17,62.12,62.15,202265.0,51.1397,51.1809,51.1397,51.1644,202265.0
2019-01-29 13:00:00,62.15,62.16,62.13,62.15,181811.0,51.1644,51.1727,51.148,51.1644,181811.0
2019-01-29 13:10:00,62.15,62.18,62.14,62.17,121048.0,51.1644,51.1891,51.1562,51.1809,121048.0
2019-01-29 13:20:00,62.18,62.18,62.15,62.18,117164.0,51.1891,51.1891,51.1644,51.1891,117164.0
2019-01-29 13:30:00,62.19,62.19,62.15,62.17,117432.0,51.1974,51.1974,51.1644,51.1809,117432.0
2019-01-29 13:40:00,62.17,62.2,62.14,62.19,232681.0,51.1809,51.2056,51.1562,51.1974,232681.0
2019-01-29 13:50:00,62.19,62.21,62.17,62.2,176739.0,51.1974,51.2138,51.1809,51.2056,176739.0
2019-01-29 14:00:00,62.2,62.22,62.18,62.21,164009.0,51.2056,51.2221,51.1891,51.2138,164009.0
2019-01-29 14:10:00,62.21,62.23,62.18,62.2,171622.0,51.2138,51.2303,51.1891,51.2056,171622.0
2019-01-29 14:20:00,62.19,62.2,62.17,62.18,205958.0,51.1974,51.2056,51.1809,51.1891,205958.0
2019-01-29 14:30:00,62.19,62.2,62.17,62.19,268472.0,51.1974,51.2056,51.1809,51.1974,268472.0
2019-01-29 14:40:00,62.18,62.18,62.11,62.13,380932.0,51.1891,51.1891,51.1315,51.148,380932.0
2019-01-29 14:50:00,62.13,62.15,62.08,62.09,346346.0,51.148,51.1644,51.1068,51.115,346346.0
2019-01-29 15:00:00,62.08,62.11,62.06,62.1,371865.0,51.1068,51.1315,51.0903,51.1233,371865.0
2019-01-29 15:10:00,62.09,62.15,62.09,62.14,571189.0,51.115,51.1644,51.115,51.1562,571189.0
2019-01-29 15:20:00,62.14,62.18,62.13,62.15,542563.0,51.1562,51.1891,51.148,51.1644,542563.0
2019-01-29 15:30:00,62.15,62.17,62.11,62.14,443089.0,51.1644,51.1809,51.1315,51.1562,443089.0
2019-01-29 15:40:00,62.14,62.16,62.07,62.08,983780.0,51.1562,51.1727,51.0986,51.1068,983780.0
2019-01-29 15:50:00,62.09,62.09,62.0,62.02,3781660.0,51.115,51.115,51.041,51.0574,3781660.0
2019-01-30 09:30:00,62.27,62.28,62.22,62.26,567223.0,51.2632,51.2715,51.2221,51.255,567223.0
2019-01-30 09:40:00,62.26,62.27,62.2,62.22,400865.0,51.255,51.2632,51.2056,51.2221,400865.0
2019-01-30 09:50:00,62.22,62.24,62.17,62.19,306072.0,51.2221,51.2385,51.1809,51.1974,306072.0
2019-01-30 10:00:00,62.19,62.19,62.11,62.13,260631.0,51.1974,51.1974,51.1315,51.148,260631.0
2019-01-30 10:10:00,62.14,62.16,62.11,62.14,500935.0,51.1562,51.1727,51.1315,51.1562,500935.0
2019-01-30 10:20:00,62.14,62.19,62.13,62.19,375224.0,51.1562,51.1974,51.148,51.1974,375224.0
2019-01-30 10:30:00,62.18,62.2,62.15,62.19,604364.0,51.1891,51.2056,51.1644,51.1974,604364.0
2019-01-30 10:40:00,62.2,62.25,62.19,62.23,575969.0,51.2056,51.2468,51.1974,51.2303,575969.0
2019-01-30 10:50:00,62.22,62.25,62.2,62.24,323399.0,51.2221,51.2468,51.2056,51.2385,323399.0
2019-01-30 11:00:00,62.25,62.3,62.23,62.26,832778.0,51.2468,51.2879,51.2303,51.255,832778.0
2019-01-30 11:10:00,62.26,62.29,62.24,62.27,339946.0,51.255,51.2797,51.2385,51.2632,339946.0
2019-01-30 11:20:00,62.27,62.28,62.21,62.26,338548.0,51.2632,51.2715,51.2138,51.255,338548.0
2019-01-30 11:30:00,62.26,62.35,62.25,62.32,333183.0,51.255,51.3291,51.2468,51.3044,333183.0
2019-01-30 11:40:00,62.32,62.35,62.3,62.34,127640.0,51.3044,51.3291,51.2879,51.3209,127640.0
2019-01-30 11:50:00,62.34,62.36,62.31,62.36,163499.0,51.3209,51.3373,51.2962,51.3373,163499.0
2019-01-30 12:00:00,62.36,62.37,62.34,62.36,185816.0,51.3373,51.3456,51.3209,51.3373,185816.0
2019-01-30 12:10:00,62.35,62.36,62.34,62.35,401695.0,51.3291,51.3373,51.3209,51.3291,401695.0
2019-01-30 12:20:00,62.34,62.35,62.31,62.32,433290.0,51.3209,51.3291,51.2962,51.3044,433290.0
2019-01-30 12:30:00,62.32,62.33,62.28,62.31,570323.0,51.3044,51.3126,51.2715,51.2962,570323.0
2019-01-30 12:40:00,62.31,62.32,62.29,62.31,144642.0,51.2962,51.3044,51.2797,51.2962,144642.0
2019-01-30 12:50:00,62.31,62.33,62.28,62.29,126327.0,51.2962,51.3126,51.2715,51.2797,126327.0
2019-01-30 13:00:00,62.29,62.32,62.28,62.31,117775.0,51.2797,51.3044,51.2715,51.2962,117775.0
2019-01-30 13:10:00,62.32,62.32,62.28,62.29,157614.0,51.3044,51.3044,51.2715,51.2797,157614.0
2019-01-30 13:20:00,62.28,62.29,62.26,62.29,235249.0,51.2715,51.2797,51.255,51.2797,235249.0
2019-01-30 13:30:00,62.28,62.3,62.28,62.28,332360.0,51.2715,51.2879,51.2715,51.2715,332360.0
2019-01-30 13:40:00,62.28,62.29,62.22,62.23,399112.0,51.2715,51.2797,51.2221,51.2303,399112.0
2019-01-30 13:50:00,62.23,62.25,62.21,62.23,432879.0,51.2303,51.2468,51.2138,51.2303,432879.0
2019-01-30 14:00:00,62.23,62.64,62.22,62.54,1827075.0,51.2303,51.5678,51.2221,51.4855,1827075.0
2019-01-30 14:10:00,62.54,62.69,62.54,62.68,1198188.0,51.4855,51.609,51.4855,51.6008,1198188.0
2019-01-30 14:20:00,62.68,62.79,62.65,62.67,2408379.0,51.6008,51.6913,51.5761,51.5925,2408379.0
2019-01-30 14:30:00,62.67,62.82,62.65,62.81,927727.0,51.5925,51.716,51.5761,51.7078,927727.0
2019-01-30 14:40:00,62.81,62.87,62.76,62.83,961709.0,51.7078,51.7572,51.6666,51.7242,961709.0
2019-01-30 14:50:00,62.83,62.9,62.76,62.89,1291925.0,51.7242,51.7819,51.6666,51.7736,1291925.0
2019-01-30 15:00:00,62.89,62.9,62.8,62.8,1284463.0,51.7736,51.7819,51.6995,51.6995,1284463.0
2019-01-30 15:10:00,62.8,62.8,62.74,62.78,2805343.0,51.6995,51.6995,51.6501,51.6831,2805343.0
2019-01-30 15:20:00,62.79,62.81,62.75,62.76,941777.0,51.6913,51.7078,51.6584,51.6666,941777.0
2019-01-30 15:30:00,62.75,62.77,62.69,62.75,1343946.0,51.6584,51.6748,51.609,51.6584,1343946.0
2019-01-30 15:40:00,62.75,62.76,62.7,62.75,1165612.0,51.6584,51.6666,51.6172,51.6584,1165612.0
2019-01-30 15:50:00,62.75,62.75,62.64,62.66,2712857.0,51.6584,51.6584,51.5678,51.5843,2712857.0
2019-01-31 09:30:00,62.56,62.58,62.45,62.5,908769.0,51.502,51.5184,51.4114,51.4526,908769.0
2019-01-31 09:40:00,62.5,62.5,62.41,62.43,474520.0,51.4526,51.4526,51.3785,51.3949,474520.0
2019-01-31 09:50:00,62.43,62.53,62.42,62.51,500179.0,51.3949,51.4773,51.3867,51.4608,500179.0
2019-01-31 10:00:00,62.5,62.55,62.5,62.5,625236.0,51.4526,51.4937,51.4526,51.4526,625236.0
2019-01-31 10:10:00,62.51,62.62,62.5,62.62,539192.0,51.4608,51.5514,51.4526,51.5514,539192.0
2019-01-31 10:20:00,62.62,62.66,62.59,62.64,744712.0,51.5514,51.5843,51.5267,51.5678,744712.0
2019-01-31 10:30:00,62.64,62.71,62.62,62.66,1113793.0,51.5678,51.6255,51.5514,51.5843,1113793.0
2019-01-31 10:40:00,62.66,62.7,62.62,62.63,419978.0,51.5843,51.6172,51.5514,51.5596,419978.0
2019-01-31 10:50:00,62.62,62.62,62.53,62.55,1264680.0,51.5514,51.5514,51.4773,51.4937,1264680.0
2019-01-31 11:00:00,62.56,62.63,62.54,62.59,569826.0,51.502,51.5596,51.4855,51.5267,569826.0
2019-01-31 11:10:00,62.59,62.64,62.56,62.57,561259.0,51.5267,51.5678,51.502,51.5102,561259.0
2019-01-31 11:20:00,62.57,62.68,62.56,62.67,827384.0,51.5102,51.6008,51.502,51.5925,827384.0
2019-01-31 11:30:00,62.67,62.72,62.63,62.7,916423.0,51.5925,51.6337,51.5596,51.6172,916423.0
2019-01-31 11:40:00,62.7,62.76,62.68,62.75,363234.0,51.6172,51.6666,51.6008,51.6584,363234.0
2019-01-31 11:50:00,62.75,62.82,62.73,62.79,262771.0,51.6584,51.716,51.6419,51.6913,262771.0
2019-01-31 12:00:00,62.8,62.83,62.75,62.8,570151.0,51.6995,51.7242,51.6584,51.6995,570151.0
2019-01-31 12:10:00,62.79,62.8,62.73,62.73,252728.0,51.6913,51.6995,51.6419,51.6419,252728.0
2019-01-31 12:20:00,62.73,62.76,62.7,62.71,288738.0,51.6419,51.6666,51.6172,51.6255,288738.0
2019-01-31 12:30:00,62.72,62.74,62.69,62.73,281002.0,51.6337,51.6501,51.609,51.6419,281002.0
2019-01-31 12:40:00,62.74,62.75,62.66,62.7,564834.0,51.6501,51.6584,51.5843,51.6172,564834.0
2019-01-31 12:50:00,62.7,62.73,62.69,62.71,93050.0,51.6172,51.6419,51.609,51.6255,93050.0
2019-01-31 13:00:00,62.71,62.76,62.68,62.74,189084.0,51.6255,51.6666,51.6008,51.6501,189084.0
2019-01-31 13:10:00,62.74,62.75,62.69,62.69,244223.0,51.6501,51.6584,51.609,51.609,244223.0
2019-01-31 13:20:00,62.7,62.74,62.68,62.69,606722.0,51.6172,51.6501,51.6008,51.609,606722.0
2019-01-31 13:30:00,62.69,62.7,62.64,62.67,319312.0,51.609,51.6172,51.5678,51.5925,319312.0
2019-01-31 13:40:00,62.67,62.69,62.64,62.67,186258.0,51.5925,51.609,51.5678,51.5925,186258.0
2019-01-31 13:50:00,62.67,62.71,62.66,62.71,222383.0,51.5925,51.6255,51.5843,51.6255,222383.0
2019-01-31 14:00:00,62.71,62.72,62.68,62.69,236721.0,51.6255,51.6337,51.6008,51.609,236721.0
2019-01-31 14:10:00,62.69,62.69,62.64,62.66,352217.0,51.609,51.609,51.5678,51.5843,352217.0
2019-01-31 14:20:00,62.65,62.69,62.65,62.67,266395.0,51.5761,51.609,51.5761,51.5925,266395.0
2019-01-31 14:30:00,62.66,62.68,62.63,62.66,463357.0,51.5843,51.6008,51.5596,51.5843,463357.0
2019-01-31 14:40:00,62.66,62.68,62.64,62.66,331854.0,51.5843,51.6008,51.5678,51.5843,331854.0
2019-01-31 14:50:00,62.66,62.68,62.64,62.65,529705.0,51.5843,51.6008,51.5678,51.5761,529705.0
2019-01-31 15:00:00,62.65,62.65,62.6,62.62,768467.0,51.5761,51.5761,51.5349,51.5514,768467.0
2019-01-31 15:10:00,62.62,62.63,62.58,62.61,2032549.0,51.5514,51.5596,51.5184,51.5431,2032549.0
2019-01-31 15:20:00,62.61,62.63,62.59,62.6,581643.0,51.5431,51.5596,51.5267,51.5349,581643.0
2019-01-31 15:30:00,62.6,62.65,62.59,62.64,702162.0,51.5349,51.5761,51.5267,51.5678,702162.0
2019-01-31 15:40:00,62.64,62.67,62.61,62.64,1033333.0,51.5678,51.5925,51.5431,51.5678,1033333.0
2019-01-31 15:50:00,62.64,62.73,62.64,62.69,6078616.0,51.5678,51.6419,51.5678,51.609,6078616.0
2019-02-01 09:30:00,62.69,62.73,62.64,62.73,938395.0,51.609,51.6419,51.5678,51.6419,938395.0
2019-02-01 09:40:00,62.73,62.75,62.61,62.61,934838.0,51.6419,51.6584,51.5431,51.5431,934838.0
2019-02-01 09:50:00,62.6,62.6,62.55,62.55,411916.0,51.5349,51.5349,51.4937,51.4937,411916.0
2019-02-01 10:00:00,62.55,62.67,62.49,62.65,1510854.0,51.4937,51.5925,51.4443,51.5761,1510854.0
2019-02-01 10:10:00,62.66,62.68,62.63,62.64,277968.0,51.5843,51.6008,51.5596,51.5678,277968.0
2019-02-01 10:20:00,62.63,62.71,62.63,62.65,564699.0,51.5596,51.6255,51.5596,51.5761,564699.0
2019-02-01 10:30:00,62.66,62.69,62.61,62.69,668073.0,51.5843,51.609,51.5431,51.609,668073.0
2019-02-01 10:40:00,62.7,62.74,62.68,62.71,445875.0,51.6172,51.6501,51.6008,51.6255,445875.0
2019-02-01 10:50:00,62.71,62.73,62.67,62.68,464729.0,51.6255,51.6419,51.5925,51.6008,464729.0
2019-02-01 11:00:00,62.67,62.7,62.62,62.7,424587.0,51.5925,51.6172,51.5514,51.6172,424587.0
2019-02-01 11:10:00,62.7,62.74,62.69,62.72,622710.0,51.6172,51.6501,51.609,51.6337,622710.0
2019-02-01 11:20:00,62.72,62.82,62.71,62.79,378825.0,51.6337,51.716,51.6255,51.6913,378825.0
2019-02-01 11:30:00,62.79,62.81,62.76,62.76,321957.0,51.6913,51.7078,51.6666,51.6666,321957.0
2019-02-01 11:40:00,62.77,62.8,62.77,62.8,346406.0,51.6748,51.6995,51.6748,51.6995,346406.0
2019-02-01 11:50:00,62.79,62.83,62.79,62.82,176785.0,51.6913,51.7242,51.6913,51.716,176785.0
2019-02-01 12:00:00,62.82,62.83,62.77,62.77,120935.0,51.716,51.7242,51.6748,51.6748,120935.0
2019-02-01 12:10:00,62.77,62.78,62.75,62.76,358069.0,51.6748,51.6831,51.6584,51.6666,358069.0
2019-02-01 12:20:00,62.76,62.76,62.69,62.74,902321.0,51.6666,51.6666,51.609,51.6501,902321.0
2019-02-01 12:30:00,62.74,62.75,62.7,62.7,268817.0,51.6501,51.6584,51.6172,51.6172,268817.0
2019-02-01 12:40:00,62.7,62.74,62.7,62.72,155456.0,51.6172,51.6501,51.6172,51.6337,155456.0
2019-02-01 12:50:00,62.72,62.72,62.7,62.7,145264.0,51.6337,51.6337,51.6172,51.6172,145264.0
2019-02-01 13:00:00,62.71,62.73,62.67,62.71,175040.0,51.6255,51.6419,51.5925,51.6255,175040.0
2019-02-01 13:10:00,62.71,62.71,62.63,62.64,452592.0,51.6255,51.6255,51.5596,51.5678,452592.0
2019-02-01 13:20:00,62.64,62.69,62.62,62.68,365721.0,51.5678,51.609,51.5514,51.6008,365721.0
2019-02-01 13:30:00,62.67,62.69,62.67,62.69,199230.0,51.5925,51.609,51.5925,51.609,199230.0
2019-02-01 13:40:00,62.69,62.69,62.61,62.66,284945.0,51.609,51.609,51.5431,51.5843,284945.0
2019-02-01 13:50:00,62.66,62.67,62.63,62.66,209984.0,51.5843,51.5925,51.5596,51.5843,209984.0
2019-02-01 14:00:00,62.65,62.65,62.58,62.59,404107.0,51.5761,51.5761,51.5184,51.5267,404107.0
2019-02-01 14:10:00,62.6,62.61,62.56,62.57,663135.0,51.5349,51.5431,51.502,51.5102,663135.0
2019-02-01 14:20:00,62.57,62.59,62.56,62.57,409799.0,51.5102,51.5267,51.502,51.5102,409799.0
2019-02-01 14:30:00,62.57,62.62,62.57,62.59,313265.0,51.5102,51.5514,51.5102,51.5267,313265.0
2019-02-01 14:40:00,62.59,62.61,62.57,62.58,401710.0,51.5267,51.5431,51.5102,51.5184,401710.0
2019-02-01 14:50:00,62.59,62.6,62.55,62.57,667799.0,51.5267,51.5349,51.4937,51.5102,667799.0
2019-02-01 15:00:00,62.57,62.59,62.54,62.55,441572.0,51.5102,51.5267,51.4855,51.4937,441572.0
2019-02-01 15:10:00,62.55,62.6,62.54,62.58,271990.0,51.4937,51.5349,51.4855,51.5184,271990.0
2019-02-01 15:20:00,62.58,62.62,62.56,62.62,327788.0,51.5184,51.5514,51.502,51.5514,327788.0
2019-02-01 15:30:00,62.61,62.64,62.61,62.63,437880.0,51.5431,51.5678,51.5431,51.5596,437880.0
2019-02-01 15:40:00,62.63,62.64,62.62,62.63,671228.0,51.5596,51.5678,51.5514,51.5596,671228.0
2019-02-01 15:50:00,62.63,62.68,62.58,62.67,2171817.0,51.5596,51.6008,51.5184,51.5925,2171817.0
2019-02-04 09:30:00,62.57,62.59,62.53,62.53,654887.0,51.5102,51.5267,51.4773,51.4773,654887.0
2019-02-04 09:40:00,62.54,62.59,62.52,62.58,270832.0,51.4855,51.5267,51.469,51.5184,270832.0
2019-02-04 09:50:00,62.58,62.58,62.5,62.51,281041.0,51.5184,51.5184,51.4526,51.4608,281041.0
2019-02-04 10:00:00,62.5,62.5,62.44,62.48,581587.0,51.4526,51.4526,51.4032,51.4361,581587.0
2019-02-04 10:10:00,62.48,62.56,62.47,62.52,336018.0,51.4361,51.502,51.4279,51.469,336018.0
2019-02-04 10:20:00,62.52,62.54,62.47,62.49,428732.0,51.469,51.4855,51.4279,51.4443,428732.0
2019-02-04 10:30:00,62.49,62.54,62.48,62.5,320967.0,51.4443,51.4855,51.4361,51.4526,320967.0
2019-02-04 10:40:00,62.5,62.55,62.48,62.54,535633.0,51.4526,51.4937,51.4361,51.4855,535633.0
2019-02-04 10:50:00,62.54,62.57,62.52,62.57,178214.0,51.4855,51.5102,51.469,51.5102,178214.0
2019-02-04 11:00:00,62.57,62.62,62.56,62.58,405401.0,51.5102,51.5514,51.502,51.5184,405401.0
2019-02-04 11:10:00,62.59,62.62,62.58,62.6,340075.0,51.5267,51.5514,51.5184,51.5349,340075.0
2019-02-04 11:20:00,62.61,62.62,62.58,62.61,464107.0,51.5431,51.5514,51.5184,51.5431,464107.0
2019-02-04 11:30:00,62.6,62.69,62.6,62.65,275632.0,51.5349,51.609,51.5349,51.5761,275632.0
2019-02-04 11:40:00,62.66,62.7,62.64,62.7,199566.0,51.5843,51.6172,51.5678,51.6172,199566.0
2019-02-04 11:50:00,62.7,62.72,62.68,62.71,266118.0,51.6172,51.6337,51.6008,51.6255,266118.0
2019-02-04 12:00:00,62.72,62.73,62.71,62.72,202209.0,51.6337,51.6419,51.6255,51.6337,202209.0
2019-02-04 12:10:00,62.73,62.74,62.71,62.73,346441.0,51.6419,51.6501,51.6255,51.6419,346441.0
2019-02-04 12:20:00,62.73,62.74,62.7,62.72,171982.0,51.6419,51.6501,51.6172,51.6337,171982.0
2019-02-04 12:30:00,62.72,62.75,62.71,62.75,271541.0,51.6337,51.6584,51.6255,51.6584,271541.0
2019-02-04 12:40:00,62.75,62.76,62.73,62.74,260599.0,51.6584,51.6666,51.6419,51.6501,260599.0
2019-02-04 12:50:00,62.74,62.76,62.73,62.74,817634.0,51.6501,51.6666,51.6419,51.6501,817634.0
2019-02-04 13:00:00,62.75,62.77,62.72,62.77,311062.0,51.6584,51.6748,51.6337,51.6748,311062.0
2019-02-04 13:10:00,62.77,62.78,62.76,62.76,109206.0,51.6748,51.6831,51.6666,51.6666,109206.0
2019-02-04 13:20:00,62.76,62.78,62.75,62.77,97427.0,51.6666,51.6831,51.6584,51.6748,97427.0
2019-02-04 13:30:00,62.76,62.77,62.75,62.77,149187.0,51.6666,51.6748,51.6584,51.6748,149187.0
2019-02-04 13:40:00,62.77,62.79,62.75,62.79,377557.0,51.6748,51.6913,51.6584,51.6913,377557.0
2019-02-04 13:50:00,62.79,62.8,62.78,62.79,205068.0,51.6913,51.6995,51.6831,51.6913,205068.0
2019-02-04 14:00:00,62.8,62.81,62.78,62.81,188799.0,51.6995,51.7078,51.6831,51.7078,188799.0
2019-02-04 14:10:00,62.81,62.82,62.78,62.8,339552.0,51.7078,51.716,51.6831,51.6995,339552.0
2019-02-04 14:20:00,62.8,62.8,62.78,62.79,485502.0,51.6995,51.6995,51.6831,51.6913,485502.0
2019-02-04 14:30:00,62.79,62.8,62.77,62.78,242339.0,51.6913,51.6995,51.6748,51.6831,242339.0
2019-02-04 14:40:00,62.77,62.79,62.77,62.78,306184.0,51.6748,51.6913,51.6748,51.6831,306184.0
2019-02-04 14:50:00,62.78,62.8,62.78,62.8,263119.0,51.6831,51.6995,51.6831,51.6995,263119.0
2019-02-04 15:00:00,62.8,62.82,62.78,62.82,314232.0,51.6995,51.716,51.6831,51.716,314232.0
2019-02-04 15:10:00,62.81,62.84,62.81,62.84,719751.0,51.7078,51.7325,51.7078,51.7325,719751.0
2019-02-04 15:20:00,62.84,62.84,62.81,62.83,344469.0,51.7325,51.7325,51.7078,51.7242,344469.0
2019-02-04 15:30:00,62.83,62.84,62.81,62.84,1097629.0,51.7242,51.7325,51.7078,51.7325,1097629.0
2019-02-04 15:40:00,62.84,62.86,62.83,62.85,849950.0,51.7325,51.7489,51.7242,51.7407,849950.0
2019-02-04 15:50:00,62.85,62.92,62.83,62.92,4632115.0,51.7407,51.7983,51.7242,51.7983,4632115.0
2019-02-05 09:30:00,63.29,63.33,63.27,63.28,1379825.0,52.1029,52.1359,52.0865,52.0947,1379825.0
2019-02-05 09:40:00,63.28,63.3,63.25,63.27,669397.0,52.0947,52.1112,52.07,52.0865,669397.0
2019-02-05 09:50:00,63.26,63.32,63.26,63.3,622312.0,52.0782,52.1276,52.0782,52.1112,622312.0
2019-02-05 10:00:00,63.3,63.3,63.23,63.24,996499.0,52.1112,52.1112,52.0535,52.0618,996499.0
2019-02-05 10:10:00,63.24,63.29,63.2,63.28,345772.0,52.0618,52.1029,52.0288,52.0947,345772.0
2019-02-05 10:20:00,63.29,63.32,63.27,63.31,385638.0,52.1029,52.1276,52.0865,52.1194,385638.0
2019-02-05 10:30:00,63.32,63.38,63.31,63.35,522643.0,52.1276,52.177,52.1194,52.1523,522643.0
2019-02-05 10:40:00,63.34,63.4,63.34,63.36,891720.0,52.1441,52.1935,52.1441,52.1606,891720.0
2019-02-05 10:50:00,63.37,63.4,63.36,63.38,438022.0,52.1688,52.1935,52.1606,52.177,438022.0
2019-02-05 11:00:00,63.39,63.44,63.36,63.37,890266.0,52.1853,52.2264,52.1606,52.1688,890266.0
2019-02-05 11:10:00,63.37,63.38,63.31,63.37,1814527.0,52.1688,52.177,52.1194,52.1688,1814527.0
2019-02-05 11:20:00,63.36,63.38,63.31,63.35,408132.0,52.1606,52.177,52.1194,52.1523,408132.0
2019-02-05 11:30:00,63.34,63.41,63.34,63.41,403465.0,52.1441,52.2017,52.1441,52.2017,403465.0
2019-02-05 11:40:00,63.41,63.42,63.36,63.38,352608.0,52.2017,52.21,52.1606,52.177,352608.0
2019-02-05 11:50:00,63.38,63.42,63.37,63.4,209307.0,52.177,52.21,52.1688,52.1935,209307.0
2019-02-05 12:00:00,63.41,63.41,63.37,63.37,253896.0,52.2017,52.2017,52.1688,52.1688,253896.0
2019-02-05 12:10:00,63.37,63.4,63.35,63.37,306570.0,52.1688,52.1935,52.1523,52.1688,306570.0
2019-02-05 12:20:00,63.36,63.36,63.31,63.33,316872.0,52.1606,52.1606,52.1194,52.1359,316872.0
2019-02-05 12:30:00,63.34,63.34,63.31,63.34,215407.0,52.1441,52.1441,52.1194,52.1441,215407.0
2019-02-05 12:40:00,63.34,63.36,63.3,63.3,273550.0,52.1441,52.1606,52.1112,52.1112,273550.0
2019-02-05 12:50:00,63.3,63.31,63.27,63.29,1158486.0,52.1112,52.1194,52.0865,52.1029,1158486.0
2019-02-05 13:00:00,63.29,63.32,63.26,63.27,233693.0,52.1029,52.1276,52.0782,52.0865,233693.0
2019-02-05 13:10:00,63.27,63.3,63.27,63.3,120130.0,52.0865,52.1112,52.0865,52.1112,120130.0
2019-02-05 13:20:00,63.3,63.35,63.3,63.35,256128.0,52.1112,52.1523,52.1112,52.1523,256128.0
2019-02-05 13:30:00,63.34,63.35,63.32,63.35,127045.0,52.1441,52.1523,52.1276,52.1523,127045.0
2019-02-05 13:40:00,63.35,63.37,63.34,63.36,193282.0,52.1523,52.1688,52.1441,52.1606,193282.0
2019-02-05 13:50:00,63.36,63.36,63.34,63.35,435461.0,52.1606,52.1606,52.1441,52.1523,435461.0
2019-02-05 14:00:00,63.35,63.42,63.34,63.42,472138.0,52.1523,52.21,52.1441,52.21,472138.0
2019-02-05 14:10:00,63.42,63.42,63.4,63.41,482056.0,52.21,52.21,52.1935,52.2017,482056.0
2019-02-05 14:20:00,63.41,63.42,63.38,63.41,521791.0,52.2017,52.21,52.177,52.2017,521791.0
2019-02-05 14:30:00,63.4,63.41,63.38,63.39,123495.0,52.1935,52.2017,52.177,52.1853,123495.0
2019-02-05 14:40:00,63.4,63.42,63.37,63.42,208170.0,52.1935,52.21,52.1688,52.21,208170.0
2019-02-05 14:50:00,63.42,63.42,63.4,63.4,182701.0,52.21,52.21,52.1935,52.1935,182701.0
2019-02-05 15:00:00,63.41,63.41,63.39,63.4,418818.0,52.2017,52.2017,52.1853,52.1935,418818.0
2019-02-05 15:10:00,63.4,63.4,63.38,63.39,339107.0,52.1935,52.1935,52.177,52.1853,339107.0
2019-02-05 15:20:00,63.39,63.42,63.39,63.41,461001.0,52.1853,52.21,52.1853,52.2017,461001.0
2019-02-05 15:30:00,63.41,63.42,63.4,63.42,780140.0,52.2017,52.21,52.1935,52.21,780140.0
2019-02-05 15:40:00,63.42,63.42,63.36,63.37,1100670.0,52.21,52.21,52.1606,52.1688,1100670.0
2019-02-05 15:50:00,63.37,63.41,63.33,63.39,4039815.0,52.1688,52.2017,52.1359,52.1853,4039815.0
2019-02-06 09:30:00,63.22,63.29,63.19,63.2,797520.0,52.0453,52.1029,52.0206,52.0288,797520.0
2019-02-06 09:40:00,63.2,63.29,63.2,63.27,457432.0,52.0288,52.1029,52.0288,52.0865,457432.0
2019-02-06 09:50:00,63.28,63.3,63.24,63.25,261257.0,52.0947,52.1112,52.0618,52.07,261257.0
2019-02-06 10:00:00,63.25,63.25,63.19,63.19,468323.0,52.07,52.07,52.0206,52.0206,468323.0
2019-02-06 10:10:00,63.19,63.2,63.13,63.18,792059.0,52.0206,52.0288,51.9712,52.0124,792059.0
2019-02-06 10:20:00,63.18,63.21,63.14,63.18,391137.0,52.0124,52.0371,51.9794,52.0124,391137.0
2019-02-06 10:30:00,63.18,63.24,63.16,63.24,690086.0,52.0124,52.0618,51.9959,52.0618,690086.0
2019-02-06 10:40:00,63.23,63.27,63.22,63.24,404390.0,52.0535,52.0865,52.0453,52.0618,404390.0
2019-02-06 10:50:00,63.24,63.27,63.21,63.24,437411.0,52.0618,52.0865,52.0371,52.0618,437411.0
2019-02-06 11:00:00,63.24,63.26,63.21,63.21,237280.0,52.0618,52.0782,52.0371,52.0371,237280.0
2019-02-06 11:10:00,63.22,63.22,63.15,63.16,612480.0,52.0453,52.0453,51.9877,51.9959,612480.0
2019-02-06 11:20:00,63.16,63.2,63.13,63.14,596483.0,51.9959,52.0288,51.9712,51.9794,596483.0
2019-02-06 11:30:00,63.14,63.21,63.13,63.18,604588.0,51.9794,52.0371,51.9712,52.0124,604588.0
2019-02-06 11:40:00,63.18,63.19,63.14,63.15,412051.0,52.0124,52.0206,51.9794,51.9877,412051.0
2019-02-06 11:50:00,63.15,63.17,63.09,63.11,249799.0,51.9877,52.0041,51.9383,51.9547,249799.0
2019-02-06 12:00:00,63.1,63.14,63.08,63.08,266093.0,51.9465,51.9794,51.9301,51.9301,266093.0
2019-02-06 12:10:00,63.09,63.11,63.07,63.11,183465.0,51.9383,51.9547,51.9218,51.9547,183465.0
2019-02-06 12:20:00,63.1,63.12,63.09,63.1,238773.0,51.9465,51.963,51.9383,51.9465,238773.0
2019-02-06 12:30:00,63.1,63.14,63.1,63.13,137430.0,51.9465,51.9794,51.9465,51.9712,137430.0
2019-02-06 12:40:00,63.13,63.14,63.09,63.12,142885.0,51.9712,51.9794,51.9383,51.963,142885.0
2019-02-06 12:50:00,63.11,63.14,63.11,63.12,251905.0,51.9547,51.9794,51.9547,51.963,251905.0
2019-02-06 13:00:00,63.12,63.14,63.09,63.1,181200.0,51.963,51.9794,51.9383,51.9465,181200.0
2019-02-06 13:10:00,63.1,63.11,63.07,63.07,206014.0,51.9465,51.9547,51.9218,51.9218,206014.0
2019-02-06 13:20:00,63.08,63.09,63.05,63.08,693212.0,51.9301,51.9383,51.9054,51.9301,693212.0
2019-02-06 13:30:00,63.07,63.1,63.07,63.09,542223.0,51.9218,51.9465,51.9218,51.9383,542223.0
2019-02-06 13:40:00,63.1,63.1,63.06,63.07,271083.0,51.9465,51.9465,51.9136,51.9218,271083.0
2019-02-06 13:50:00,63.07,63.08,63.04,63.04,421462.0,51.9218,51.9301,51.8971,51.8971,421462.0
2019-02-06 14:00:00,63.05,63.05,63.01,63.01,190986.0,51.9054,51.9054,51.8724,51.8724,190986.0
2019-02-06 14:10:00,63.01,63.02,62.99,63.0,501520.0,51.8724,51.8807,51.856,51.8642,501520.0
2019-02-06 14:20:00,63.01,63.01,62.99,63.0,126529.0,51.8724,51.8724,51.856,51.8642,126529.0
2019-02-06 14:30:00,63.0,63.01,62.96,62.96,366225.0,51.8642,51.8724,51.8313,51.8313,366225.0
2019-02-06 14:40:00,62.96,63.01,62.96,63.01,375382.0,51.8313,51.8724,51.8313,51.8724,375382.0
2019-02-06 14:50:00,63.0,63.03,63.0,63.03,174203.0,51.8642,51.8889,51.8642,51.8889,174203.0
2019-02-06 15:00:00,63.03,63.04,63.02,63.04,582710.0,51.8889,51.8971,51.8807,51.8971,582710.0
2019-02-06 15:10:00,63.03,63.04,63.01,63.04,275637.0,51.8889,51.8971,51.8724,51.8971,275637.0
2019-02-06 15:20:00,63.03,63.05,63.03,63.04,238670.0,51.8889,51.9054,51.8889,51.8971,238670.0
2019-02-06 15:30:00,63.04,63.05,63.01,63.05,477471.0,51.8971,51.9054,51.8724,51.9054,477471.0
2019-02-06 15:40:00,63.04,63.06,63.03,63.05,484670.0,51.8971,51.9136,51.8889,51.9054,484670.0
2019-02-06 15:50:00,63.06,63.06,63.01,63.04,3057000.0,51.9136,51.9136,51.8724,51.8971,3057000.0
2019-02-07 09:30:00,62.57,62.64,62.49,62.5,1492613.0,51.5102,51.5678,51.4443,51.4526,1492613.0
2019-02-07 09:40:00,62.5,62.52,62.47,62.47,1102904.0,51.4526,51.469,51.4279,51.4279,1102904.0
2019-02-07 09:50:00,62.47,62.52,62.47,62.52,753041.0,51.4279,51.469,51.4279,51.469,753041.0
2019-02-07 10:00:00,62.52,62.53,62.43,62.49,668746.0,51.469,51.4773,51.3949,51.4443,668746.0
2019-02-07 10:10:00,62.49,62.56,62.49,62.51,1303962.0,51.4443,51.502,51.4443,51.4608,1303962.0
2019-02-07 10:20:00,62.51,62.63,62.49,62.61,1066906.0,51.4608,51.5596,51.4443,51.5431,1066906.0
2019-02-07 10:30:00,62.61,62.67,62.61,62.65,528938.0,51.5431,51.5925,51.5431,51.5761,528938.0
2019-02-07 10:40:00,62.64,62.67,62.53,62.54,1333903.0,51.5678,51.5925,51.4773,51.4855,1333903.0
2019-02-07 10:50:00,62.53,62.54,62.44,62.45,1341904.0,51.4773,51.4855,51.4032,51.4114,1341904.0
2019-02-07 11:00:00,62.45,62.49,62.4,62.4,1631266.0,51.4114,51.4443,51.3702,51.3702,1631266.0
2019-02-07 11:10:00,62.4,62.42,62.36,62.36,1122140.0,51.3702,51.3867,51.3373,51.3373,1122140.0
2019-02-07 11:20:00,62.36,62.36,62.25,62.27,789029.0,51.3373,51.3373,51.2468,51.2632,789029.0
2019-02-07 11:30:00,62.28,62.29,62.16,62.24,1463605.0,51.2715,51.2797,51.1727,51.2385,1463605.0
2019-02-07 11:40:00,62.24,62.28,62.19,62.2,1219708.0,51.2385,51.2715,51.1974,51.2056,1219708.0
2019-02-07 11:50:00,62.2,62.28,62.16,62.18,327875.0,51.2056,51.2715,51.1727,51.1891,327875.0
2019-02-07 12:00:00,62.18,62.26,62.14,62.25,912792.0,51.1891,51.255,51.1562,51.2468,912792.0
2019-02-07 12:10:00,62.24,62.26,62.2,62.25,996023.0,51.2385,51.255,51.2056,51.2468,996023.0
2019-02-07 12:20:00,62.26,62.28,62.24,62.26,861694.0,51.255,51.2715,51.2385,51.255,861694.0
2019-02-07 12:30:00,62.25,62.3,62.24,62.28,423194.0,51.2468,51.2879,51.2385,51.2715,423194.0
2019-02-07 12:40:00,62.28,62.29,62.14,62.15,563414.0,51.2715,51.2797,51.1562,51.1644,563414.0
2019-02-07 12:50:00,62.15,62.16,62.09,62.14,171087.0,51.1644,51.1727,51.115,51.1562,171087.0
2019-02-07 13:00:00,62.13,62.26,62.13,62.24,471733.0,51.148,51.255,51.148,51.2385,471733.0
2019-02-07 13:10:00,62.24,62.26,62.22,62.22,375791.0,51.2385,51.255,51.2221,51.2221,375791.0
2019-02-07 13:20:00,62.23,62.29,62.22,62.27,439497.0,51.2303,51.2797,51.2221,51.2632,439497.0
2019-02-07 13:30:00,62.28,62.33,62.26,62.3,378705.0,51.2715,51.3126,51.255,51.2879,378705.0
2019-02-07 13:40:00,62.3,62.3,62.25,62.26,472103.0,51.2879,51.2879,51.2468,51.255,472103.0
2019-02-07 13:50:00,62.27,62.3,62.26,62.27,383725.0,51.2632,51.2879,51.255,51.2632,383725.0
2019-02-07 14:00:00,62.26,62.26,62.22,62.23,375417.0,51.255,51.255,51.2221,51.2303,375417.0
2019-02-07 14:10:00,62.23,62.23,62.14,62.18,211863.0,51.2303,51.2303,51.1562,51.1891,211863.0
2019-02-07 14:20:00,62.18,62.28,62.17,62.27,460060.0,51.1891,51.2715,51.1809,51.2632,460060.0
2019-02-07 14:30:00,62.28,62.29,62.23,62.24,370972.0,51.2715,51.2797,51.2303,51.2385,370972.0
2019-02-07 14:40:00,62.24,62.26,62.21,62.22,252171.0,51.2385,51.255,51.2138,51.2221,252171.0
2019-02-07 14:50:00,62.22,62.26,62.2,62.24,452829.0,51.2221,51.255,51.2056,51.2385,452829.0
2019-02-07 15:00:00,62.24,62.29,62.21,62.23,410075.0,51.2385,51.2797,51.2138,51.2303,410075.0
2019-02-07 15:10:00,62.23,62.26,62.21,62.24,549582.0,51.2303,51.255,51.2138,51.2385,549582.0
2019-02-07 15:20:00,62.23,62.25,62.22,62.23,580328.0,51.2303,51.2468,51.2221,51.2303,580328.0
2019-02-07 15:30:00,62.23,62.25,62.18,62.22,327699.0,51.2303,51.2468,51.1891,51.2221,327699.0
2019-02-07 15:40:00,62.22,62.31,62.21,62.27,1169815.0,51.2221,51.2962,51.2138,51.2632,1169815.0
2019-02-07 15:50:00,62.26,62.29,62.22,62.23,2613133.0,51.255,51.2797,51.2221,51.2303,2613133.0
2019-02-08 09:30:00,61.83,61.9,61.82,61.85,1153690.0,50.901,50.9586,50.8928,50.9175,1153690.0
2019-02-08 09:40:00,61.85,61.89,61.77,61.87,860454.0,50.9175,50.9504,50.8516,50.9339,860454.0
2019-02-08 09:50:00,61.87,61.88,61.73,61.76,603983.0,50.9339,50.9422,50.8187,50.8434,603983.0
2019-02-08 10:00:00,61.75,61.85,61.72,61.82,864952.0,50.8351,50.9175,50.8104,50.8928,864952.0
2019-02-08 10:10:00,61.81,61.83,61.7,61.71,374897.0,50.8845,50.901,50.794,50.8022,374897.0
2019-02-08 10:20:00,61.7,61.76,61.69,61.74,533761.0,50.794,50.8434,50.7857,50.8269,533761.0
2019-02-08 10:30:00,61.73,61.81,61.72,61.78,400701.0,50.8187,50.8845,50.8104,50.8598,400701.0
2019-02-08 10:40:00,61.79,61.83,61.7,61.72,763291.0,50.8681,50.901,50.794,50.8104,763291.0
2019-02-08 10:50:00,61.72,61.73,61.65,61.68,454031.0,50.8104,50.8187,50.7528,50.7775,454031.0
2019-02-08 11:00:00,61.67,61.67,61.61,61.65,1478497.0,50.7693,50.7693,50.7199,50.7528,1478497.0
2019-02-08 11:10:00,61.65,61.71,61.63,61.67,531913.0,50.7528,50.8022,50.7364,50.7693,531913.0
2019-02-08 11:20:00,61.67,61.74,61.66,61.7,693955.0,50.7693,50.8269,50.761,50.794,693955.0
2019-02-08 11:30:00,61.71,61.74,61.67,61.73,475041.0,50.8022,50.8269,50.7693,50.8187,475041.0
2019-02-08 11:40:00,61.72,61.79,61.71,61.74,824485.0,50.8104,50.8681,50.8022,50.8269,824485.0
2019-02-08 11:50:00,61.75,61.83,61.73,61.8,494336.0,50.8351,50.901,50.8187,50.8763,494336.0
2019-02-08 12:00:00,61.81,61.82,61.77,61.77,229860.0,50.8845,50.8928,50.8516,50.8516,229860.0
2019-02-08 12:10:00,61.77,61.79,61.75,61.78,219952.0,50.8516,50.8681,50.8351,50.8598,219952.0
2019-02-08 12:20:00,61.79,61.81,61.77,61.81,142605.0,50.8681,50.8845,50.8516,50.8845,142605.0
2019-02-08 12:30:00,61.81,61.87,61.81,61.85,202048.0,50.8845,50.9339,50.8845,50.9175,202048.0
2019-02-08 12:40:00,61.85,61.9,61.85,61.9,165252.0,50.9175,50.9586,50.9175,50.9586,165252.0
2019-02-08 12:50:00,61.9,61.91,61.86,61.87,198311.0,50.9586,50.9669,50.9257,50.9339,198311.0
2019-02-08 13:00:00,61.87,61.9,61.86,61.88,273131.0,50.9339,50.9586,50.9257,50.9422,273131.0
2019-02-08 13:10:00,61.89,61.9,61.87,61.87,171117.0,50.9504,50.9586,50.9339,50.9339,171117.0
2019-02-08 13:20:00,61.87,61.88,61.85,61.86,135570.0,50.9339,50.9422,50.9175,50.9257,135570.0
2019-02-08 13:30:00,61.86,61.88,61.85,61.85,152812.0,50.9257,50.9422,50.9175,50.9175,152812.0
2019-02-08 13:40:00,61.86,61.9,61.85,61.89,288788.0,50.9257,50.9586,50.9175,50.9504,288788.0
2019-02-08 13:50:00,61.89,61.93,61.89,61.92,318609.0,50.9504,50.9833,50.9504,50.9751,318609.0
2019-02-08 14:00:00,61.93,61.94,61.9,61.93,307305.0,50.9833,50.9916,50.9586,50.9833,307305.0
2019-02-08 14:10:00,61.93,61.97,61.93,61.97,699925.0,50.9833,51.0163,50.9833,51.0163,699925.0
2019-02-08 14:20:00,61.97,61.97,61.94,61.97,164758.0,51.0163,51.0163,50.9916,51.0163,164758.0
2019-02-08 14:30:00,61.97,62.0,61.96,61.99,279199.0,51.0163,51.041,51.008,51.0327,279199.0
2019-02-08 14:40:00,61.99,62.01,61.98,61.99,233495.0,51.0327,51.0492,51.0245,51.0327,233495.0
2019-02-08 14:50:00,61.99,61.99,61.94,61.94,182800.0,51.0327,51.0327,50.9916,50.9916,182800.0
2019-02-08 15:00:00,61.94,61.95,61.92,61.95,175765.0,50.9916,50.9998,50.9751,50.9998,175765.0
2019-02-08 15:10:00,61.95,61.98,61.94,61.96,281109.0,50.9998,51.0245,50.9916,51.008,281109.0
2019-02-08 15:20:00,61.96,61.97,61.92,61.93,294552.0,51.008,51.0163,50.9751,50.9833,294552.0
2019-02-08 15:30:00,61.93,61.95,61.92,61.94,259727.0,50.9833,50.9998,50.9751,50.9916,259727.0
2019-02-08 15:40:00,61.95,61.95,61.9,61.91,544038.0,50.9998,50.9998,50.9586,50.9669,544038.0
2019-02-08 15:50:00,61.91,62.03,61.89,62.02,2308662.0,50.9669,51.0656,50.9504,51.0574,2308662.0
2019-02-11 09:30:00,61.96,62.07,61.96,62.04,778154.0,51.008,51.0986,51.008,51.0739,778154.0
2019-02-11 09:40:00,62.04,62.07,61.99,62.0,583111.0,51.0739,51.0986,51.0327,51.041,583111.0
2019-02-11 09:50:00,62.0,62.02,61.94,61.98,246013.0,51.041,51.0574,50.9916,51.0245,246013.0
2019-02-11 10:00:00,61.98,62.07,61.97,62.06,358638.0,51.0245,51.0986,51.0163,51.0903,358638.0
2019-02-11 10:10:00,62.05,62.08,62.01,62.07,211145.0,51.0821,51.1068,51.0492,51.0986,211145.0
2019-02-11 10:20:00,62.08,62.09,61.97,61.98,175819.0,51.1068,51.115,51.0163,51.0245,175819.0
2019-02-11 10:30:00,61.99,61.99,61.93,61.93,457324.0,51.0327,51.0327,50.9833,50.9833,457324.0
2019-02-11 10:40:00,61.94,62.03,61.93,62.0,496159.0,50.9916,51.0656,50.9833,51.041,496159.0
2019-02-11 10:50:00,62.0,62.01,61.9,61.91,584257.0,51.041,51.0492,50.9586,50.9669,584257.0
2019-02-11 11:00:00,61.91,61.97,61.89,61.9,832981.0,50.9669,51.0163,50.9504,50.9586,832981.0
2019-02-11 11:10:00,61.89,61.99,61.88,61.98,454356.0,50.9504,51.0327,50.9422,51.0245,454356.0
2019-02-11 11:20:00,61.98,62.04,61.96,62.01,459619.0,51.0245,51.0739,51.008,51.0492,459619.0
2019-02-11 11:30:00,62.01,62.01,61.97,61.99,279150.0,51.0492,51.0492,51.0163,51.0327,279150.0
2019-02-11 11:40:00,61.99,62.01,61.95,61.99,104611.0,51.0327,51.0492,50.9998,51.0327,104611.0
2019-02-11 11:50:00,61.99,61.99,61.91,61.95,399006.0,51.0327,51.0327,50.9669,50.9998,399006.0
2019-02-11 12:00:00,61.96,62.0,61.95,61.98,220981.0,51.008,51.041,50.9998,51.0245,220981.0
2019-02-11 12:10:00,61.98,61.99,61.94,61.96,234510.0,51.0245,51.0327,50.9916,51.008,234510.0
2019-02-11 12:20:00,61.95,62.0,61.94,61.99,129210.0,50.9998,51.041,50.9916,51.0327,129210.0
2019-02-11 12:30:00,62.0,62.0,61.94,61.95,172423.0,51.041,51.041,50.9916,50.9998,172423.0
2019-02-11 12:40:00,61.95,61.97,61.92,61.92,175310.0,50.9998,51.0163,50.9751,50.9751,175310.0
2019-02-11 12:50:00,61.93,61.94,61.91,61.93,191335.0,50.9833,50.9916,50.9669,50.9833,191335.0
2019-02-11 13:00:00,61.93,61.95,61.9,61.93,158679.0,50.9833,50.9998,50.9586,50.9833,158679.0
2019-02-11 13:10:00,61.93,61.93,61.89,61.9,90097.0,50.9833,50.9833,50.9504,50.9586,90097.0
2019-02-11 13:20:00,61.91,61.92,61.87,61.88,154132.0,50.9669,50.9751,50.9339,50.9422,154132.0
2019-02-11 13:30:00,61.88,61.9,61.86,61.89,175580.0,50.9422,50.9586,50.9257,50.9504,175580.0
2019-02-11 13:40:00,61.88,61.89,61.83,61.86,253612.0,50.9422,50.9504,50.901,50.9257,253612.0
2019-02-11 13:50:00,61.86,61.88,61.85,61.87,193207.0,50.9257,50.9422,50.9175,50.9339,193207.0
2019-02-11 14:00:00,61.87,61.88,61.85,61.87,274472.0,50.9339,50.9422,50.9175,50.9339,274472.0
2019-02-11 14:10:00,61.87,61.89,61.86,61.88,257005.0,50.9339,50.9504,50.9257,50.9422,257005.0
2019-02-11 14:20:00,61.87,61.9,61.87,61.88,267120.0,50.9339,50.9586,50.9339,50.9422,267120.0
2019-02-11 14:30:00,61.88,61.89,61.85,61.85,185518.0,50.9422,50.9504,50.9175,50.9175,185518.0
2019-02-11 14:40:00,61.85,61.9,61.82,61.82,386074.0,50.9175,50.9586,50.8928,50.8928,386074.0
2019-02-11 14:50:00,61.83,61.87,61.82,61.86,286963.0,50.901,50.9339,50.8928,50.9257,286963.0
2019-02-11 15:00:00,61.86,61.92,61.86,61.91,566219.0,50.9257,50.9751,50.9257,50.9669,566219.0
2019-02-11 15:10:00,61.91,61.94,61.89,61.9,418077.0,50.9669,50.9916,50.9504,50.9586,418077.0
2019-02-11 15:20:00,61.9,61.92,61.89,61.91,718096.0,50.9586,50.9751,50.9504,50.9669,718096.0
2019-02-11 15:30:00,61.91,61.92,61.87,61.89,761181.0,50.9669,50.9751,50.9339,50.9504,761181.0
2019-02-11 15:40:00,61.9,61.9,61.88,61.9,774849.0,50.9586,50.9586,50.9422,50.9586,774849.0
2019-02-11 15:50:00,61.9,61.97,61.88,61.95,3437999.0,50.9586,51.0163,50.9422,50.9998,3437999.0
2019-02-12 09:30:00,62.54,62.59,62.52,62.59,1296786.0,51.4855,51.5267,51.469,51.5267,1296786.0
2019-02-12 09:40:00,62.58,62.6,62.55,62.55,652659.0,51.5184,51.5349,51.4937,51.4937,652659.0
2019-02-12 09:50:00,62.56,62.59,62.53,62.55,2557053.0,51.502,51.5267,51.4773,51.4937,2557053.0
2019-02-12 10:00:00,62.55,62.6,62.53,62.54,811619.0,51.4937,51.5349,51.4773,51.4855,811619.0
2019-02-12 10:10:00,62.54,62.56,62.51,62.53,581059.0,51.4855,51.502,51.4608,51.4773,581059.0
2019-02-12 10:20:00,62.53,62.56,62.5,62.53,445798.0,51.4773,51.502,51.4526,51.4773,445798.0
2019-02-12 10:30:00,62.53,62.58,62.5,62.55,965631.0,51.4773,51.5184,51.4526,51.4937,965631.0
2019-02-12 10:40:00,62.55,62.57,62.51,62.55,507749.0,51.4937,51.5102,51.4608,51.4937,507749.0
2019-02-12 10:50:00,62.55,62.64,62.54,62.62,624117.0,51.4937,51.5678,51.4855,51.5514,624117.0
2019-02-12 11:00:00,62.62,62.67,62.6,62.63,622312.0,51.5514,51.5925,51.5349,51.5596,622312.0
2019-02-12 11:10:00,62.63,62.68,62.62,62.65,935688.0,51.5596,51.6008,51.5514,51.5761,935688.0
2019-02-12 11:20:00,62.65,62.65,62.61,62.63,491001.0,51.5761,51.5761,51.5431,51.5596,491001.0
2019-02-12 11:30:00,62.64,62.64,62.56,62.57,370511.0,51.5678,51.5678,51.502,51.5102,370511.0
2019-02-12 11:40:00,62.57,62.62,62.55,62.57,210685.0,51.5102,51.5514,51.4937,51.5102,210685.0
2019-02-12 11:50:00,62.57,62.61,62.56,62.59,380194.0,51.5102,51.5431,51.502,51.5267,380194.0
2019-02-12 12:00:00,62.6,62.6,62.56,62.57,524819.0,51.5349,51.5349,51.502,51.5102,524819.0
2019-02-12 12:10:00,62.57,62.58,62.54,62.55,288774.0,51.5102,51.5184,51.4855,51.4937,288774.0
2019-02-12 12:20:00,62.55,62.59,62.55,62.56,240747.0,51.4937,51.5267,51.4937,51.502,240747.0
2019-02-12 12:30:00,62.56,62.59,62.55,62.58,185452.0,51.502,51.5267,51.4937,51.5184,185452.0
2019-02-12 12:40:00,62.58,62.59,62.54,62.55,243628.0,51.5184,51.5267,51.4855,51.4937,243628.0
2019-02-12 12:50:00,62.56,62.6,62.55,62.6,250008.0,51.502,51.5349,51.4937,51.5349,250008.0
2019-02-12 13:00:00,62.59,62.64,62.59,62.64,788163.0,51.5267,51.5678,51.5267,51.5678,788163.0
2019-02-12 13:10:00,62.63,62.66,62.63,62.65,105686.0,51.5596,51.5843,51.5596,51.5761,105686.0
2019-02-12 13:20:00,62.65,62.68,62.64,62.66,209712.0,51.5761,51.6008,51.5678,51.5843,209712.0
2019-02-12 13:30:00,62.66,62.7,62.66,62.67,154349.0,51.5843,51.6172,51.5843,51.5925,154349.0
2019-02-12 13:40:00,62.67,62.69,62.65,62.68,343382.0,51.5925,51.609,51.5761,51.6008,343382.0
2019-02-12 13:50:00,62.68,62.71,62.68,62.68,253935.0,51.6008,51.6255,51.6008,51.6008,253935.0
2019-02-12 14:00:00,62.69,62.69,62.67,62.69,148465.0,51.609,51.609,51.5925,51.609,148465.0
2019-02-12 14:10:00,62.68,62.69,62.66,62.67,130129.0,51.6008,51.609,51.5843,51.5925,130129.0
2019-02-12 14:20:00,62.67,62.7,62.66,62.68,351208.0,51.5925,51.6172,51.5843,51.6008,351208.0
2019-02-12 14:30:00,62.68,62.68,62.66,62.66,953052.0,51.6008,51.6008,51.5843,51.5843,953052.0
2019-02-12 14:40:00,62.67,62.7,62.66,62.69,616498.0,51.5925,51.6172,51.5843,51.609,616498.0
2019-02-12 14:50:00,62.69,62.69,62.64,62.65,772515.0,51.609,51.609,51.5678,51.5761,772515.0
2019-02-12 15:00:00,62.65,62.66,62.63,62.65,411840.0,51.5761,51.5843,51.5596,51.5761,411840.0
2019-02-12 15:10:00,62.65,62.67,62.63,62.66,423862.0,51.5761,51.5925,51.5596,51.5843,423862.0
2019-02-12 15:20:00,62.67,62.69,62.65,62.69,256570.0,51.5925,51.609,51.5761,51.609,256570.0
2019-02-12 15:30:00,62.69,62.69,62.65,62.66,704825.0,51.609,51.609,51.5761,51.5843,704825.0
2019-02-12 15:40:00,62.65,62.66,62.62,62.64,608575.0,51.5761,51.5843,51.5514,51.5678,608575.0
2019-02-12 15:50:00,62.64,62.68,62.63,62.68,2551711.0,51.5678,51.6008,51.5596,51.6008,2551711.0
2019-02-13 09:30:00,62.9,62.99,62.89,62.99,914531.0,51.7819,51.856,51.7736,51.856,914531.0
2019-02-13 09:40:00,62.99,63.03,62.96,63.0,2588079.0,51.856,51.8889,51.8313,51.8642,2588079.0
2019-02-13 09:50:00,63.0,63.01,62.96,62.97,557238.0,51.8642,51.8724,51.8313,51.8395,557238.0
2019-02-13 10:00:00,62.97,63.01,62.9,62.91,432459.0,51.8395,51.8724,51.7819,51.7901,432459.0
2019-02-13 10:10:00,62.91,62.95,62.89,62.95,412694.0,51.7901,51.823,51.7736,51.823,412694.0
2019-02-13 10:20:00,62.95,63.01,62.93,62.97,320307.0,51.823,51.8724,51.8066,51.8395,320307.0
2019-02-13 10:30:00,62.96,63.05,62.95,63.0,357623.0,51.8313,51.9054,51.823,51.8642,357623.0
2019-02-13 10:40:00,62.99,63.03,62.97,62.98,431649.0,51.856,51.8889,51.8395,51.8477,431649.0
2019-02-13 10:50:00,62.98,62.99,62.91,62.92,549123.0,51.8477,51.856,51.7901,51.7983,549123.0
2019-02-13 11:00:00,62.93,62.98,62.92,62.93,755244.0,51.8066,51.8477,51.7983,51.8066,755244.0
2019-02-13 11:10:00,62.93,62.93,62.85,62.86,458885.0,51.8066,51.8066,51.7407,51.7489,458885.0
2019-02-13 11:20:00,62.85,62.86,62.81,62.84,817307.0,51.7407,51.7489,51.7078,51.7325,817307.0
2019-02-13 11:30:00,62.84,62.85,62.77,62.78,779929.0,51.7325,51.7407,51.6748,51.6831,779929.0
2019-02-13 11:40:00,62.78,62.82,62.76,62.81,478935.0,51.6831,51.716,51.6666,51.7078,478935.0
2019-02-13 11:50:00,62.81,62.87,62.81,62.86,455110.0,51.7078,51.7572,51.7078,51.7489,455110.0
2019-02-13 12:00:00,62.86,62.88,62.85,62.85,125070.0,51.7489,51.7654,51.7407,51.7407,125070.0
2019-02-13 12:10:00,62.84,62.87,62.82,62.83,118425.0,51.7325,51.7572,51.716,51.7242,118425.0
2019-02-13 12:20:00,62.83,62.84,62.78,62.83,264457.0,51.7242,51.7325,51.6831,51.7242,264457.0
2019-02-13 12:30:00,62.82,62.83,62.79,62.81,124513.0,51.716,51.7242,51.6913,51.7078,124513.0
2019-02-13 12:40:00,62.8,62.84,62.8,62.82,168063.0,51.6995,51.7325,51.6995,51.716,168063.0
2019-02-13 12:50:00,62.81,62.82,62.78,62.81,145316.0,51.7078,51.716,51.6831,51.7078,145316.0
2019-02-13 13:00:00,62.81,62.85,62.8,62.84,188567.0,51.7078,51.7407,51.6995,51.7325,188567.0
2019-02-13 13:10:00,62.83,62.83,62.8,62.82,223766.0,51.7242,51.7242,51.6995,51.716,223766.0
2019-02-13 13:20:00,62.82,62.85,62.81,62.84,174899.0,51.716,51.7407,51.7078,51.7325,174899.0
2019-02-13 13:30:00,62.84,62.85,62.82,62.82,438649.0,51.7325,51.7407,51.716,51.716,438649.0
2019-02-13 13:40:00,62.83,62.84,62.81,62.81,130554.0,51.7242,51.7325,51.7078,51.7078,130554.0
2019-02-13 13:50:00,62.82,62.84,62.81,62.81,396201.0,51.716,51.7325,51.7078,51.7078,396201.0
2019-02-13 14:00:00,62.81,62.83,62.8,62.81,165249.0,51.7078,51.7242,51.6995,51.7078,165249.0
2019-02-13 14:10:00,62.81,62.81,62.78,62.8,155892.0,51.7078,51.7078,51.6831,51.6995,155892.0
2019-02-13 14:20:00,62.79,62.8,62.76,62.78,288559.0,51.6913,51.6995,51.6666,51.6831,288559.0
2019-02-13 14:30:00,62.78,62.83,62.77,62.8,1270189.0,51.6831,51.7242,51.6748,51.6995,1270189.0
2019-02-13 14:40:00,62.8,62.84,62.8,62.82,274649.0,51.6995,51.7325,51.6995,51.716,274649.0
2019-02-13 14:50:00,62.82,62.85,62.82,62.84,313162.0,51.716,51.7407,51.716,51.7325,313162.0
2019-02-13 15:00:00,62.84,62.85,62.81,62.81,317569.0,51.7325,51.7407,51.7078,51.7078,317569.0
2019-02-13 15:10:00,62.81,62.84,62.8,62.81,318776.0,51.7078,51.7325,51.6995,51.7078,318776.0
2019-02-13 15:20:00,62.81,62.82,62.79,62.81,238477.0,51.7078,51.716,51.6913,51.7078,238477.0
2019-02-13 15:30:00,62.82,62.84,62.8,62.8,476807.0,51.716,51.7325,51.6995,51.6995,476807.0
2019-02-13 15:40:00,62.8,62.82,62.71,62.75,501162.0,51.6995,51.716,51.6255,51.6584,501162.0
2019-02-13 15:50:00,62.75,62.76,62.69,62.7,2263500.0,51.6584,51.6666,51.609,51.6172,2263500.0
2019-02-14 09:30:00,62.7,62.75,62.63,62.71,1056689.0,51.6172,51.6584,51.5596,51.6255,1056689.0
2019-02-14 09:40:00,62.71,62.76,62.63,62.69,686901.0,51.6255,51.6666,51.5596,51.609,686901.0
2019-02-14 09:50:00,62.69,62.76,62.66,62.73,533075.0,51.609,51.6666,51.5843,51.6419,533075.0
2019-02-14 10:00:00,62.73,62.74,62.66,62.69,625250.0,51.6419,51.6501,51.5843,51.609,625250.0
2019-02-14 10:10:00,62.69,62.74,62.67,62.74,349555.0,51.609,51.6501,51.5925,51.6501,349555.0
2019-02-14 10:20:00,62.74,62.76,62.71,62.75,720589.0,51.6501,51.6666,51.6255,51.6584,720589.0
2019-02-14 10:30:00,62.75,62.82,62.59,62.63,1675281.0,51.6584,51.716,51.5267,51.5596,1675281.0
2019-02-14 10:40:00,62.63,62.75,62.63,62.74,530099.0,51.5596,51.6584,51.5596,51.6501,530099.0
2019-02-14 10:50:00,62.75,62.77,62.66,62.73,244171.0,51.6584,51.6748,51.5843,51.6419,244171.0
2019-02-14 11:00:00,62.73,62.73,62.61,62.66,295246.0,51.6419,51.6419,51.5431,51.5843,295246.0
2019-02-14 11:10:00,62.66,62.68,62.62,62.63,320805.0,51.5843,51.6008,51.5514,51.5596,320805.0
2019-02-14 11:20:00,62.63,62.67,62.59,62.61,304516.0,51.5596,51.5925,51.5267,51.5431,304516.0
2019-02-14 11:30:00,62.61,62.62,62.53,62.58,1196840.0,51.5431,51.5514,51.4773,51.5184,1196840.0
2019-02-14 11:40:00,62.59,62.67,62.58,62.64,258589.0,51.5267,51.5925,51.5184,51.5678,258589.0
2019-02-14 11:50:00,62.65,62.71,62.64,62.7,261606.0,51.5761,51.6255,51.5678,51.6172,261606.0
2019-02-14 12:00:00,62.7,62.78,62.68,62.77,272513.0,51.6172,51.6831,51.6008,51.6748,272513.0
2019-02-14 12:10:00,62.76,62.83,62.75,62.83,210511.0,51.6666,51.7242,51.6584,51.7242,210511.0
2019-02-14 12:20:00,62.82,62.88,62.82,62.84,169763.0,51.716,51.7654,51.716,51.7325,169763.0
2019-02-14 12:30:00,62.85,62.87,62.83,62.83,243236.0,51.7407,51.7572,51.7242,51.7242,243236.0
2019-02-14 12:40:00,62.84,62.87,62.83,62.84,222378.0,51.7325,51.7572,51.7242,51.7325,222378.0
2019-02-14 12:50:00,62.85,62.88,62.84,62.88,119890.0,51.7407,51.7654,51.7325,51.7654,119890.0
2019-02-14 13:00:00,62.88,62.89,62.85,62.88,130569.0,51.7654,51.7736,51.7407,51.7654,130569.0
2019-02-14 13:10:00,62.88,62.88,62.85,62.86,202571.0,51.7654,51.7654,51.7407,51.7489,202571.0
2019-02-14 13:20:00,62.86,62.87,62.83,62.87,328860.0,51.7489,51.7572,51.7242,51.7572,328860.0
2019-02-14 13:30:00,62.87,62.88,62.86,62.87,234364.0,51.7572,51.7654,51.7489,51.7572,234364.0
2019-02-14 13:40:00,62.87,62.88,62.85,62.86,96762.0,51.7572,51.7654,51.7407,51.7489,96762.0
2019-02-14 13:50:00,62.86,62.88,62.84,62.86,239138.0,51.7489,51.7654,51.7325,51.7489,239138.0
2019-02-14 14:00:00,62.86,62.9,62.84,62.9,207492.0,51.7489,51.7819,51.7325,51.7819,207492.0
2019-02-14 14:10:00,62.89,62.92,62.88,62.88,152148.0,51.7736,51.7983,51.7654,51.7654,152148.0
2019-02-14 14:20:00,62.88,62.91,62.86,62.89,362950.0,51.7654,51.7901,51.7489,51.7736,362950.0
2019-02-14 14:30:00,62.89,62.9,62.86,62.89,193295.0,51.7736,51.7819,51.7489,51.7736,193295.0
2019-02-14 14:40:00,62.89,62.92,62.88,62.89,115103.0,51.7736,51.7983,51.7654,51.7736,115103.0
2019-02-14 14:50:00,62.89,62.89,62.84,62.86,275946.0,51.7736,51.7736,51.7325,51.7489,275946.0
2019-02-14 15:00:00,62.86,62.92,62.82,62.83,1289467.0,51.7489,51.7983,51.716,51.7242,1289467.0
2019-02-14 15:10:00,62.83,62.84,62.78,62.8,482940.0,51.7242,51.7325,51.6831,51.6995,482940.0
2019-02-14 15:20:00,62.8,62.82,62.79,62.8,657207.0,51.6995,51.716,51.6913,51.6995,657207.0
2019-02-14 15:30:00,62.81,62.87,62.81,62.85,735151.0,51.7078,51.7572,51.7078,51.7407,735151.0
2019-02-14 15:40:00,62.85,62.86,62.78,62.78,553844.0,51.7407,51.7489,51.6831,51.6831,553844.0
2019-02-14 15:50:00,62.78,62.8,62.68,62.69,2210057.0,51.6831,51.6995,51.6008,51.609,2210057.0
2019-02-15 09:30:00,63.34,63.34,63.22,63.32,1612953.0,52.1441,52.1441,52.0453,52.1276,1612953.0
2019-02-15 09:40:00,63.32,63.36,63.28,63.31,4484885.0,52.1276,52.1606,52.0947,52.1194,4484885.0
2019-02-15 09:50:00,63.31,63.31,63.22,63.25,700704.0,52.1194,52.1194,52.0453,52.07,700704.0
2019-02-15 10:00:00,63.25,63.3,63.21,63.28,624504.0,52.07,52.1112,52.0371,52.0947,624504.0
2019-02-15 10:10:00,63.28,63.33,63.27,63.33,807301.0,52.0947,52.1359,52.0865,52.1359,807301.0
2019-02-15 10:20:00,63.33,63.36,63.29,63.33,852097.0,52.1359,52.1606,52.1029,52.1359,852097.0
2019-02-15 10:30:00,63.33,63.4,63.33,63.37,381895.0,52.1359,52.1935,52.1359,52.1688,381895.0
2019-02-15 10:40:00,63.37,63.41,63.35,63.37,339044.0,52.1688,52.2017,52.1523,52.1688,339044.0
2019-02-15 10:50:00,63.36,63.38,63.3,63.32,390300.0,52.1606,52.177,52.1112,52.1276,390300.0
2019-02-15 11:00:00,63.32,63.4,63.32,63.33,406431.0,52.1276,52.1935,52.1276,52.1359,406431.0
2019-02-15 11:10:00,63.32,63.34,63.28,63.3,514135.0,52.1276,52.1441,52.0947,52.1112,514135.0
2019-02-15 11:20:00,63.31,63.38,63.27,63.37,471253.0,52.1194,52.177,52.0865,52.1688,471253.0
2019-02-15 11:30:00,63.37,63.37,63.3,63.32,340540.0,52.1688,52.1688,52.1112,52.1276,340540.0
2019-02-15 11:40:00,63.33,63.37,63.29,63.35,201576.0,52.1359,52.1688,52.1029,52.1523,201576.0
2019-02-15 11:50:00,63.35,63.39,63.34,63.37,146020.0,52.1523,52.1853,52.1441,52.1688,146020.0
2019-02-15 12:00:00,63.37,63.38,63.32,63.36,160338.0,52.1688,52.177,52.1276,52.1606,160338.0
2019-02-15 12:10:00,63.35,63.41,63.34,63.39,200605.0,52.1523,52.2017,52.1441,52.1853,200605.0
2019-02-15 12:20:00,63.39,63.41,63.37,63.39,160445.0,52.1853,52.2017,52.1688,52.1853,160445.0
2019-02-15 12:30:00,63.39,63.4,63.37,63.39,849192.0,52.1853,52.1935,52.1688,52.1853,849192.0
2019-02-15 12:40:00,63.39,63.41,63.38,63.4,306332.0,52.1853,52.2017,52.177,52.1935,306332.0
2019-02-15 12:50:00,63.4,63.4,63.36,63.36,217152.0,52.1935,52.1935,52.1606,52.1606,217152.0
2019-02-15 13:00:00,63.36,63.39,63.35,63.37,156663.0,52.1606,52.1853,52.1523,52.1688,156663.0
2019-02-15 13:10:00,63.36,63.39,63.35,63.38,355167.0,52.1606,52.1853,52.1523,52.177,355167.0
2019-02-15 13:20:00,63.39,63.4,63.36,63.37,133296.0,52.1853,52.1935,52.1606,52.1688,133296.0
2019-02-15 13:30:00,63.38,63.42,63.37,63.42,132931.0,52.177,52.21,52.1688,52.21,132931.0
2019-02-15 13:40:00,63.42,63.47,63.41,63.47,207387.0,52.21,52.2511,52.2017,52.2511,207387.0
2019-02-15 13:50:00,63.46,63.5,63.45,63.46,142905.0,52.2429,52.2758,52.2347,52.2429,142905.0
2019-02-15 14:00:00,63.47,63.5,63.46,63.49,109785.0,52.2511,52.2758,52.2429,52.2676,109785.0
2019-02-15 14:10:00,63.49,63.51,63.46,63.49,140836.0,52.2676,52.284,52.2429,52.2676,140836.0
2019-02-15 14:20:00,63.5,63.52,63.48,63.5,704788.0,52.2758,52.2923,52.2593,52.2758,704788.0
2019-02-15 14:30:00,63.5,63.53,63.49,63.53,352729.0,52.2758,52.3005,52.2676,52.3005,352729.0
2019-02-15 14:40:00,63.53,63.54,63.51,63.52,113981.0,52.3005,52.3087,52.284,52.2923,113981.0
2019-02-15 14:50:00,63.51,63.55,63.51,63.54,286835.0,52.284,52.317,52.284,52.3087,286835.0
2019-02-15 15:00:00,63.54,63.55,63.5,63.5,381537.0,52.3087,52.317,52.2758,52.2758,381537.0
2019-02-15 15:10:00,63.51,63.51,63.49,63.5,294911.0,52.284,52.284,52.2676,52.2758,294911.0
2019-02-15 15:20:00,63.5,63.53,63.49,63.52,566592.0,52.2758,52.3005,52.2676,52.2923,566592.0
2019-02-15 15:30:00,63.52,63.53,63.51,63.52,560128.0,52.2923,52.3005,52.284,52.2923,560128.0
2019-02-15 15:40:00,63.52,63.58,63.51,63.57,1299172.0,52.2923,52.3417,52.284,52.3334,1299172.0
2019-02-15 15:50:00,63.57,63.62,63.53,63.62,4828613.0,52.3334,52.3746,52.3005,52.3746,4828613.0
2019-02-19 09:30:00,63.41,63.5,63.41,63.48,656705.0,52.2017,52.2758,52.2017,52.2593,656705.0
2019-02-19 09:40:00,63.48,63.55,63.48,63.55,323759.0,52.2593,52.317,52.2593,52.317,323759.0
2019-02-19 09:50:00,63.55,63.58,63.53,63.56,413021.0,52.317,52.3417,52.3005,52.3252,413021.0
2019-02-19 10:00:00,63.57,63.6,63.55,63.59,746054.0,52.3334,52.3581,52.317,52.3499,746054.0
2019-02-19 10:10:00,63.59,63.67,63.59,63.61,1501498.0,52.3499,52.4158,52.3499,52.3664,1501498.0
2019-02-19 10:20:00,63.61,63.62,63.57,63.62,599537.0,52.3664,52.3746,52.3334,52.3746,599537.0
2019-02-19 10:30:00,63.62,63.63,63.55,63.56,578902.0,52.3746,52.3828,52.317,52.3252,578902.0
2019-02-19 10:40:00,63.56,63.64,63.56,63.6,304569.0,52.3252,52.3911,52.3252,52.3581,304569.0
2019-02-19 10:50:00,63.6,63.63,63.57,63.6,266694.0,52.3581,52.3828,52.3334,52.3581,266694.0
2019-02-19 11:00:00,63.61,63.69,63.61,63.68,399602.0,52.3664,52.4322,52.3664,52.424,399602.0
2019-02-19 11:10:00,63.68,63.71,63.65,63.68,431178.0,52.424,52.4487,52.3993,52.424,431178.0
2019-02-19 11:20:00,63.68,63.7,63.64,63.68,389848.0,52.424,52.4405,52.3911,52.424,389848.0
2019-02-19 11:30:00,63.68,63.75,63.67,63.73,395159.0,52.424,52.4816,52.4158,52.4652,395159.0
2019-02-19 11:40:00,63.73,63.81,63.73,63.78,626699.0,52.4652,52.531,52.4652,52.5063,626699.0
2019-02-19 11:50:00,63.78,63.83,63.78,63.83,300367.0,52.5063,52.5475,52.5063,52.5475,300367.0
2019-02-19 12:00:00,63.82,63.83,63.79,63.8,267707.0,52.5393,52.5475,52.5146,52.5228,267707.0
2019-02-19 12:10:00,63.81,63.81,63.78,63.8,132037.0,52.531,52.531,52.5063,52.5228,132037.0
2019-02-19 12:20:00,63.8,63.88,63.8,63.88,637965.0,52.5228,52.5886,52.5228,52.5886,637965.0
2019-02-19 12:30:00,63.87,63.9,63.85,63.88,259921.0,52.5804,52.6051,52.5639,52.5886,259921.0
2019-02-19 12:40:00,63.88,63.91,63.88,63.9,133402.0,52.5886,52.6133,52.5886,52.6051,133402.0
2019-02-19 12:50:00,63.89,63.9,63.87,63.89,131029.0,52.5969,52.6051,52.5804,52.5969,131029.0
2019-02-19 13:00:00,63.89,63.9,63.87,63.88,138708.0,52.5969,52.6051,52.5804,52.5886,138708.0
2019-02-19 13:10:00,63.88,63.9,63.87,63.87,195986.0,52.5886,52.6051,52.5804,52.5804,195986.0
2019-02-19 13:20:00,63.87,63.89,63.86,63.87,293950.0,52.5804,52.5969,52.5722,52.5804,293950.0
2019-02-19 13:30:00,63.87,63.87,63.83,63.84,96449.0,52.5804,52.5804,52.5475,52.5557,96449.0
2019-02-19 13:40:00,63.85,63.86,63.84,63.86,154681.0,52.5639,52.5722,52.5557,52.5722,154681.0
2019-02-19 13:50:00,63.86,63.87,63.85,63.86,148736.0,52.5722,52.5804,52.5639,52.5722,148736.0
2019-02-19 14:00:00,63.87,63.9,63.86,63.88,185475.0,52.5804,52.6051,52.5722,52.5886,185475.0
2019-02-19 14:10:00,63.89,63.91,63.87,63.89,557462.0,52.5969,52.6133,52.5804,52.5969,557462.0
2019-02-19 14:20:00,63.89,63.92,63.88,63.92,187308.0,52.5969,52.6216,52.5886,52.6216,187308.0
2019-02-19 14:30:00,63.92,63.93,63.9,63.92,211859.0,52.6216,52.6298,52.6051,52.6216,211859.0
2019-02-19 14:40:00,63.93,63.95,63.91,63.92,570601.0,52.6298,52.6463,52.6133,52.6216,570601.0
2019-02-19 14:50:00,63.92,63.94,63.91,63.94,233588.0,52.6216,52.638,52.6133,52.638,233588.0
2019-02-19 15:00:00,63.94,63.96,63.93,63.95,115443.0,52.638,52.6545,52.6298,52.6463,115443.0
2019-02-19 15:10:00,63.96,63.97,63.94,63.96,854160.0,52.6545,52.6627,52.638,52.6545,854160.0
2019-02-19 15:20:00,63.95,63.96,63.9,63.91,272797.0,52.6463,52.6545,52.6051,52.6133,272797.0
2019-02-19 15:30:00,63.9,63.94,63.9,63.92,299792.0,52.6051,52.638,52.6051,52.6216,299792.0
2019-02-19 15:40:00,63.92,63.95,63.88,63.88,518767.0,52.6216,52.6463,52.5886,52.5886,518767.0
2019-02-19 15:50:00,63.89,63.9,63.85,63.86,2628743.0,52.5969,52.6051,52.5639,52.5722,2628743.0
2019-02-20 09:30:00,63.94,64.01,63.94,63.95,456361.0,52.638,52.6957,52.638,52.6463,456361.0
2019-02-20 09:40:00,63.95,63.99,63.93,63.97,263092.0,52.6463,52.6792,52.6298,52.6627,263092.0
2019-02-20 09:50:00,63.97,64.05,63.96,64.03,201982.0,52.6627,52.7286,52.6545,52.7121,201982.0
2019-02-20 10:00:00,64.03,64.07,64.01,64.03,380927.0,52.7121,52.7451,52.6957,52.7121,380927.0
2019-02-20 10:10:00,64.04,64.07,63.99,64.07,509298.0,52.7204,52.7451,52.6792,52.7451,509298.0
2019-02-20 10:20:00,64.07,64.15,64.05,64.14,332090.0,52.7451,52.8109,52.7286,52.8027,332090.0
2019-02-20 10:30:00,64.14,64.18,64.12,64.18,325681.0,52.8027,52.8356,52.7862,52.8356,325681.0
2019-02-20 10:40:00,64.18,64.21,64.14,64.15,453385.0,52.8356,52.8603,52.8027,52.8109,453385.0
2019-02-20 10:50:00,64.15,64.17,64.11,64.12,129004.0,52.8109,52.8274,52.778,52.7862,129004.0
2019-02-20 11:00:00,64.11,64.17,64.09,64.17,326121.0,52.778,52.8274,52.7615,52.8274,326121.0
2019-02-20 11:10:00,64.17,64.21,64.16,64.2,145966.0,52.8274,52.8603,52.8192,52.8521,145966.0
2019-02-20 11:20:00,64.2,64.24,64.15,64.24,564594.0,52.8521,52.885,52.8109,52.885,564594.0
2019-02-20 11:30:00,64.24,64.25,64.18,64.19,677054.0,52.885,52.8932,52.8356,52.8438,677054.0
2019-02-20 11:40:00,64.19,64.27,64.18,64.27,732300.0,52.8438,52.9097,52.8356,52.9097,732300.0
2019-02-20 11:50:00,64.26,64.3,64.25,64.27,479090.0,52.9015,52.9344,52.8932,52.9097,479090.0
2019-02-20 12:00:00,64.28,64.28,64.18,64.19,969544.0,52.9179,52.9179,52.8356,52.8438,969544.0
2019-02-20 12:10:00,64.19,64.22,64.16,64.2,907999.0,52.8438,52.8685,52.8192,52.8521,907999.0
2019-02-20 12:20:00,64.2,64.21,64.14,64.14,903467.0,52.8521,52.8603,52.8027,52.8027,903467.0
2019-02-20 12:30:00,64.14,64.17,64.13,64.16,451846.0,52.8027,52.8274,52.7945,52.8192,451846.0
2019-02-20 12:40:00,64.17,64.19,64.16,64.17,350441.0,52.8274,52.8438,52.8192,52.8274,350441.0
2019-02-20 12:50:00,64.18,64.19,64.16,64.18,362981.0,52.8356,52.8438,52.8192,52.8356,362981.0
2019-02-20 13:00:00,64.17,64.23,64.17,64.22,473272.0,52.8274,52.8768,52.8274,52.8685,473272.0
2019-02-20 13:10:00,64.22,64.24,64.21,64.22,293161.0,52.8685,52.885,52.8603,52.8685,293161.0
2019-02-20 13:20:00,64.22,64.25,64.21,64.25,307032.0,52.8685,52.8932,52.8603,52.8932,307032.0
2019-02-20 13:30:00,64.24,64.25,64.23,64.23,289226.0,52.885,52.8932,52.8768,52.8768,289226.0
2019-02-20 13:40:00,64.23,64.28,64.22,64.26,594099.0,52.8768,52.9179,52.8685,52.9015,594099.0
2019-02-20 13:50:00,64.27,64.29,64.23,64.24,520831.0,52.9097,52.9262,52.8768,52.885,520831.0
2019-02-20 14:00:00,64.23,64.29,64.13,64.18,1721051.0,52.8768,52.9262,52.7945,52.8356,1721051.0
2019-02-20 14:10:00,64.18,64.21,64.04,64.05,795025.0,52.8356,52.8603,52.7204,52.7286,795025.0
2019-02-20 14:20:00,64.05,64.09,63.99,64.08,555085.0,52.7286,52.7615,52.6792,52.7533,555085.0
2019-02-20 14:30:00,64.08,64.19,64.08,64.17,695331.0,52.7533,52.8438,52.7533,52.8274,695331.0
2019-02-20 14:40:00,64.17,64.19,64.14,64.17,527784.0,52.8274,52.8438,52.8027,52.8274,527784.0
2019-02-20 14:50:00,64.17,64.23,64.16,64.18,452436.0,52.8274,52.8768,52.8192,52.8356,452436.0
2019-02-20 15:00:00,64.18,64.18,64.11,64.14,2047822.0,52.8356,52.8356,52.778,52.8027,2047822.0
2019-02-20 15:10:00,64.14,64.17,64.13,64.17,472557.0,52.8027,52.8274,52.7945,52.8274,472557.0
2019-02-20 15:20:00,64.17,64.18,64.14,64.14,638622.0,52.8274,52.8356,52.8027,52.8027,638622.0
2019-02-20 15:30:00,64.14,64.15,64.11,64.13,372374.0,52.8027,52.8109,52.778,52.7945,372374.0
2019-02-20 15:40:00,64.13,64.15,64.09,64.11,913402.0,52.7945,52.8109,52.7615,52.778,913402.0
2019-02-20 15:50:00,64.11,64.12,64.03,64.04,2898356.0,52.778,52.7862,52.7121,52.7204,2898356.0
2019-02-21 09:30:00,63.99,64.04,63.95,63.99,792137.0,52.6792,52.7204,52.6463,52.6792,792137.0
2019-02-21 09:40:00,63.99,64.01,63.89,63.9,1652327.0,52.6792,52.6957,52.5969,52.6051,1652327.0
2019-02-21 09:50:00,63.9,63.99,63.9,63.98,437452.0,52.6051,52.6792,52.6051,52.671,437452.0
2019-02-21 10:00:00,63.97,63.98,63.9,63.95,785685.0,52.6627,52.671,52.6051,52.6463,785685.0
2019-02-21 10:10:00,63.95,63.97,63.88,63.92,557005.0,52.6463,52.6627,52.5886,52.6216,557005.0
2019-02-21 10:20:00,63.93,63.95,63.83,63.84,382119.0,52.6298,52.6463,52.5475,52.5557,382119.0
2019-02-21 10:30:00,63.84,63.91,63.83,63.89,295744.0,52.5557,52.6133,52.5475,52.5969,295744.0
2019-02-21 10:40:00,63.89,63.92,63.83,63.85,274710.0,52.5969,52.6216,52.5475,52.5639,274710.0
2019-02-21 10:50:00,63.85,63.89,63.82,63.87,593712.0,52.5639,52.5969,52.5393,52.5804,593712.0
2019-02-21 11:00:00,63.87,63.93,63.84,63.88,475949.0,52.5804,52.6298,52.5557,52.5886,475949.0
2019-02-21 11:10:00,63.88,63.94,63.87,63.89,210797.0,52.5886,52.638,52.5804,52.5969,210797.0
2019-02-21 11:20:00,63.89,63.9,63.85,63.87,397951.0,52.5969,52.6051,52.5639,52.5804,397951.0
2019-02-21 11:30:00,63.87,63.93,63.86,63.92,200269.0,52.5804,52.6298,52.5722,52.6216,200269.0
2019-02-21 11:40:00,63.92,63.95,63.9,63.91,319599.0,52.6216,52.6463,52.6051,52.6133,319599.0
2019-02-21 11:50:00,63.92,63.99,63.9,63.97,211217.0,52.6216,52.6792,52.6051,52.6627,211217.0
2019-02-21 12:00:00,63.96,63.98,63.92,63.93,302929.0,52.6545,52.671,52.6216,52.6298,302929.0
2019-02-21 12:10:00,63.93,63.94,63.9,63.92,316054.0,52.6298,52.638,52.6051,52.6216,316054.0
2019-02-21 12:20:00,63.92,63.97,63.91,63.95,330595.0,52.6216,52.6627,52.6133,52.6463,330595.0
2019-02-21 12:30:00,63.95,64.0,63.95,63.97,154125.0,52.6463,52.6874,52.6463,52.6627,154125.0
2019-02-21 12:40:00,63.97,64.0,63.94,63.96,146416.0,52.6627,52.6874,52.638,52.6545,146416.0
2019-02-21 12:50:00,63.96,64.01,63.96,64.0,123795.0,52.6545,52.6957,52.6545,52.6874,123795.0
2019-02-21 13:00:00,64.0,64.01,63.97,63.98,71591.0,52.6874,52.6957,52.6627,52.671,71591.0
2019-02-21 13:10:00,63.99,63.99,63.95,63.95,332055.0,52.6792,52.6792,52.6463,52.6463,332055.0
2019-02-21 13:20:00,63.96,63.96,63.92,63.93,140711.0,52.6545,52.6545,52.6216,52.6298,140711.0
2019-02-21 13:30:00,63.93,63.94,63.91,63.92,435959.0,52.6298,52.638,52.6133,52.6216,435959.0
2019-02-21 13:40:00,63.92,63.93,63.91,63.91,226253.0,52.6216,52.6298,52.6133,52.6133,226253.0
2019-02-21 13:50:00,63.91,63.94,63.9,63.93,223764.0,52.6133,52.638,52.6051,52.6298,223764.0
2019-02-21 14:00:00,63.93,63.94,63.9,63.9,169135.0,52.6298,52.638,52.6051,52.6051,169135.0
2019-02-21 14:10:00,63.9,63.91,63.85,63.87,522103.0,52.6051,52.6133,52.5639,52.5804,522103.0
2019-02-21 14:20:00,63.87,63.87,63.81,63.85,112756.0,52.5804,52.5804,52.531,52.5639,112756.0
2019-02-21 14:30:00,63.85,63.86,63.82,63.84,252488.0,52.5639,52.5722,52.5393,52.5557,252488.0
2019-02-21 14:40:00,63.83,63.87,63.79,63.81,286738.0,52.5475,52.5804,52.5146,52.531,286738.0
2019-02-21 14:50:00,63.81,63.81,63.77,63.8,423907.0,52.531,52.531,52.4981,52.5228,423907.0
2019-02-21 15:00:00,63.8,63.86,63.78,63.85,1133772.0,52.5228,52.5722,52.5063,52.5639,1133772.0
2019-02-21 15:10:00,63.85,63.85,63.82,63.83,503566.0,52.5639,52.5639,52.5393,52.5475,503566.0
2019-02-21 15:20:00,63.83,63.85,63.8,63.8,284543.0,52.5475,52.5639,52.5228,52.5228,284543.0
2019-02-21 15:30:00,63.8,63.81,63.75,63.8,324902.0,52.5228,52.531,52.4816,52.5228,324902.0
2019-02-21 15:40:00,63.8,63.87,63.79,63.85,360347.0,52.5228,52.5804,52.5146,52.5639,360347.0
2019-02-21 15:50:00,63.85,63.91,63.82,63.9,2105142.0,52.5639,52.6133,52.5393,52.6051,2105142.0
2019-02-22 09:30:00,64.1,64.13,64.05,64.07,530155.0,52.7698,52.7945,52.7286,52.7451,530155.0
2019-02-22 09:40:00,64.06,64.12,64.03,64.09,415872.0,52.7368,52.7862,52.7121,52.7615,415872.0
2019-02-22 09:50:00,64.09,64.12,64.07,64.11,686037.0,52.7615,52.7862,52.7451,52.778,686037.0
2019-02-22 10:00:00,64.11,64.18,64.1,64.14,386260.0,52.778,52.8356,52.7698,52.8027,386260.0
2019-02-22 10:10:00,64.14,64.17,64.11,64.15,764675.0,52.8027,52.8274,52.778,52.8109,764675.0
2019-02-22 10:20:00,64.15,64.17,64.13,64.14,452186.0,52.8109,52.8274,52.7945,52.8027,452186.0
2019-02-22 10:30:00,64.14,64.17,64.13,64.15,181459.0,52.8027,52.8274,52.7945,52.8109,181459.0
2019-02-22 10:40:00,64.14,64.21,64.14,64.19,371691.0,52.8027,52.8603,52.8027,52.8438,371691.0
2019-02-22 10:50:00,64.19,64.19,64.14,64.15,489977.0,52.8438,52.8438,52.8027,52.8109,489977.0
2019-02-22 11:00:00,64.16,64.2,64.14,64.19,452831.0,52.8192,52.8521,52.8027,52.8438,452831.0
2019-02-22 11:10:00,64.18,64.21,64.16,64.2,297275.0,52.8356,52.8603,52.8192,52.8521,297275.0
2019-02-22 11:20:00,64.19,64.23,64.17,64.22,653383.0,52.8438,52.8768,52.8274,52.8685,653383.0
2019-02-22 11:30:00,64.22,64.22,64.17,64.21,307586.0,52.8685,52.8685,52.8274,52.8603,307586.0
2019-02-22 11:40:00,64.21,64.22,64.19,64.22,146917.0,52.8603,52.8685,52.8438,52.8685,146917.0
2019-02-22 11:50:00,64.22,64.23,64.19,64.22,119897.0,52.8685,52.8768,52.8438,52.8685,119897.0
2019-02-22 12:00:00,64.22,64.27,64.21,64.22,179775.0,52.8685,52.9097,52.8603,52.8685,179775.0
2019-02-22 12:10:00,64.22,64.23,64.16,64.16,112625.0,52.8685,52.8768,52.8192,52.8192,112625.0
2019-02-22 12:20:00,64.16,64.17,64.15,64.15,103496.0,52.8192,52.8274,52.8109,52.8109,103496.0
2019-02-22 12:30:00,64.15,64.18,64.14,64.17,215821.0,52.8109,52.8356,52.8027,52.8274,215821.0
2019-02-22 12:40:00,64.17,64.21,64.17,64.2,94254.0,52.8274,52.8603,52.8274,52.8521,94254.0
2019-02-22 12:50:00,64.2,64.21,64.18,64.19,89141.0,52.8521,52.8603,52.8356,52.8438,89141.0
2019-02-22 13:00:00,64.19,64.2,64.17,64.17,75604.0,52.8438,52.8521,52.8274,52.8274,75604.0
2019-02-22 13:10:00,64.17,64.19,64.15,64.17,144219.0,52.8274,52.8438,52.8109,52.8274,144219.0
2019-02-22 13:20:00,64.17,64.19,64.17,64.18,100135.0,52.8274,52.8438,52.8274,52.8356,100135.0
2019-02-22 13:30:00,64.19,64.2,64.18,64.19,320950.0,52.8438,52.8521,52.8356,52.8438,320950.0
2019-02-22 13:40:00,64.19,64.19,64.16,64.17,151671.0,52.8438,52.8438,52.8192,52.8274,151671.0
2019-02-22 13:50:00,64.17,64.19,64.15,64.16,163570.0,52.8274,52.8438,52.8109,52.8192,163570.0
2019-02-22 14:00:00,64.17,64.17,64.15,64.16,99874.0,52.8274,52.8274,52.8109,52.8192,99874.0
2019-02-22 14:10:00,64.17,64.19,64.13,64.14,546348.0,52.8274,52.8438,52.7945,52.8027,546348.0
2019-02-22 14:20:00,64.14,64.14,64.12,64.13,181236.0,52.8027,52.8027,52.7862,52.7945,181236.0
2019-02-22 14:30:00,64.13,64.13,64.05,64.06,529482.0,52.7945,52.7945,52.7286,52.7368,529482.0
2019-02-22 14:40:00,64.06,64.09,64.03,64.05,601930.0,52.7368,52.7615,52.7121,52.7286,601930.0
2019-02-22 14:50:00,64.04,64.07,64.03,64.04,335975.0,52.7204,52.7451,52.7121,52.7204,335975.0
2019-02-22 15:00:00,64.03,64.07,64.02,64.06,158931.0,52.7121,52.7451,52.7039,52.7368,158931.0
2019-02-22 15:10:00,64.06,64.1,64.06,64.09,249761.0,52.7368,52.7698,52.7368,52.7615,249761.0
2019-02-22 15:20:00,64.09,64.11,64.08,64.11,307329.0,52.7615,52.778,52.7533,52.778,307329.0
2019-02-22 15:30:00,64.1,64.12,64.08,64.09,227108.0,52.7698,52.7862,52.7533,52.7615,227108.0
2019-02-22 15:40:00,64.09,64.12,64.08,64.08,456696.0,52.7615,52.7862,52.7533,52.7533,456696.0
2019-02-22 15:50:00,64.08,64.15,64.06,64.12,2404132.0,52.7533,52.8109,52.7368,52.7862,2404132.0
2019-02-25 09:30:00,64.52,64.58,64.52,64.57,612240.0,53.1155,53.1649,53.1155,53.1567,612240.0
2019-02-25 09:40:00,64.58,64.58,64.49,64.51,691466.0,53.1649,53.1649,53.0908,53.1073,691466.0
2019-02-25 09:50:00,64.51,64.52,64.43,64.43,600390.0,53.1073,53.1155,53.0414,53.0414,600390.0
2019-02-25 10:00:00,64.44,64.47,64.41,64.46,532558.0,53.0497,53.0744,53.025,53.0661,532558.0
2019-02-25 10:10:00,64.46,64.49,64.44,64.47,389415.0,53.0661,53.0908,53.0497,53.0744,389415.0
2019-02-25 10:20:00,64.47,64.48,64.41,64.44,528858.0,53.0744,53.0826,53.025,53.0497,528858.0
2019-02-25 10:30:00,64.44,64.46,64.42,64.45,256062.0,53.0497,53.0661,53.0332,53.0579,256062.0
2019-02-25 10:40:00,64.45,64.49,64.44,64.48,889461.0,53.0579,53.0908,53.0497,53.0826,889461.0
2019-02-25 10:50:00,64.48,64.54,64.47,64.53,612572.0,53.0826,53.132,53.0744,53.1238,612572.0
2019-02-25 11:00:00,64.53,64.53,64.49,64.5,399247.0,53.1238,53.1238,53.0908,53.0991,399247.0
2019-02-25 11:10:00,64.49,64.53,64.46,64.48,510814.0,53.0908,53.1238,53.0661,53.0826,510814.0
2019-02-25 11:20:00,64.48,64.49,64.44,64.46,370122.0,53.0826,53.0908,53.0497,53.0661,370122.0
2019-02-25 11:30:00,64.46,64.48,64.42,64.43,328420.0,53.0661,53.0826,53.0332,53.0414,328420.0
2019-02-25 11:40:00,64.43,64.46,64.41,64.45,164306.0,53.0414,53.0661,53.025,53.0579,164306.0
2019-02-25 11:50:00,64.44,64.46,64.4,64.41,700227.0,53.0497,53.0661,53.0167,53.025,700227.0
2019-02-25 12:00:00,64.4,64.41,64.35,64.37,285010.0,53.0167,53.025,52.9756,52.992,285010.0
2019-02-25 12:10:00,64.37,64.41,64.36,64.39,279675.0,52.992,53.025,52.9838,53.0085,279675.0
2019-02-25 12:20:00,64.39,64.39,64.32,64.34,222820.0,53.0085,53.0085,52.9509,52.9673,222820.0
2019-02-25 12:30:00,64.34,64.36,64.32,64.33,2466412.0,52.9673,52.9838,52.9509,52.9591,2466412.0
2019-02-25 12:40:00,64.33,64.35,64.32,64.34,572036.0,52.9591,52.9756,52.9509,52.9673,572036.0
2019-02-25 12:50:00,64.34,64.35,64.29,64.33,260141.0,52.9673,52.9756,52.9262,52.9591,260141.0
2019-02-25 13:00:00,64.32,64.36,64.31,64.32,257413.0,52.9509,52.9838,52.9426,52.9509,257413.0
2019-02-25 13:10:00,64.32,64.36,64.31,64.34,112633.0,52.9509,52.9838,52.9426,52.9673,112633.0
2019-02-25 13:20:00,64.33,64.34,64.31,64.31,146731.0,52.9591,52.9673,52.9426,52.9426,146731.0
2019-02-25 13:30:00,64.32,64.32,64.3,64.31,101940.0,52.9509,52.9509,52.9344,52.9426,101940.0
2019-02-25 13:40:00,64.31,64.34,64.31,64.32,187493.0,52.9426,52.9673,52.9426,52.9509,187493.0
2019-02-25 13:50:00,64.33,64.35,64.32,64.35,230458.0,52.9591,52.9756,52.9509,52.9756,230458.0
2019-02-25 14:00:00,64.34,64.39,64.33,64.38,527319.0,52.9673,53.0085,52.9591,53.0003,527319.0
2019-02-25 14:10:00,64.39,64.41,64.38,64.39,240934.0,53.0085,53.025,53.0003,53.0085,240934.0
2019-02-25 14:20:00,64.39,64.41,64.38,64.39,142969.0,53.0085,53.025,53.0003,53.0085,142969.0
2019-02-25 14:30:00,64.39,64.41,64.37,64.39,150449.0,53.0085,53.025,52.992,53.0085,150449.0
2019-02-25 14:40:00,64.39,64.41,64.38,64.4,146610.0,53.0085,53.025,53.0003,53.0167,146610.0
2019-02-25 14:50:00,64.39,64.4,64.37,64.37,124289.0,53.0085,53.0167,52.992,52.992,124289.0
2019-02-25 15:00:00,64.38,64.38,64.35,64.36,395953.0,53.0003,53.0003,52.9756,52.9838,395953.0
2019-02-25 15:10:00,64.37,64.4,64.35,64.37,184575.0,52.992,53.0167,52.9756,52.992,184575.0
2019-02-25 15:20:00,64.37,64.37,64.3,64.31,427398.0,52.992,52.992,52.9344,52.9426,427398.0
2019-02-25 15:30:00,64.32,64.35,64.31,64.34,548865.0,52.9509,52.9756,52.9426,52.9673,548865.0
2019-02-25 15:40:00,64.34,64.36,64.3,64.3,517043.0,52.9673,52.9838,52.9344,52.9344,517043.0
2019-02-25 15:50:00,64.31,64.35,64.28,64.32,1855915.0,52.9426,52.9756,52.9179,52.9509,1855915.0
2019-02-26 09:30:00,64.42,64.48,64.39,64.46,990112.0,53.0332,53.0826,53.0085,53.0661,990112.0
2019-02-26 09:40:00,64.45,64.5,64.44,64.45,374308.0,53.0579,53.0991,53.0497,53.0579,374308.0
2019-02-26 09:50:00,64.44,64.55,64.44,64.51,455739.0,53.0497,53.1402,53.0497,53.1073,455739.0
2019-02-26 10:00:00,64.51,64.56,64.46,64.47,507830.0,53.1073,53.1484,53.0661,53.0744,507830.0
2019-02-26 10:10:00,64.47,64.52,64.46,64.48,397517.0,53.0744,53.1155,53.0661,53.0826,397517.0
2019-02-26 10:20:00,64.48,64.54,64.46,64.5,438795.0,53.0826,53.132,53.0661,53.0991,438795.0
2019-02-26 10:30:00,64.5,64.57,64.49,64.54,224356.0,53.0991,53.1567,53.0908,53.132,224356.0
2019-02-26 10:40:00,64.55,64.6,64.54,64.57,342979.0,53.1402,53.1814,53.132,53.1567,342979.0
2019-02-26 10:50:00,64.58,64.58,64.49,64.51,362162.0,53.1649,53.1649,53.0908,53.1073,362162.0
2019-02-26 11:00:00,64.5,64.62,64.49,64.61,458315.0,53.0991,53.1978,53.0908,53.1896,458315.0
2019-02-26 11:10:00,64.62,64.72,64.6,64.7,468820.0,53.1978,53.2802,53.1814,53.2637,468820.0
2019-02-26 11:20:00,64.7,64.71,64.65,64.67,468705.0,53.2637,53.2719,53.2225,53.239,468705.0
2019-02-26 11:30:00,64.67,64.7,64.61,64.62,1298961.0,53.239,53.2637,53.1896,53.1978,1298961.0
2019-02-26 11:40:00,64.62,64.65,64.59,64.64,246163.0,53.1978,53.2225,53.1731,53.2143,246163.0
2019-02-26 11:50:00,64.64,64.65,64.59,64.6,304520.0,53.2143,53.2225,53.1731,53.1814,304520.0
2019-02-26 12:00:00,64.6,64.62,64.58,64.59,182485.0,53.1814,53.1978,53.1649,53.1731,182485.0
2019-02-26 12:10:00,64.58,64.61,64.57,64.6,703117.0,53.1649,53.1896,53.1567,53.1814,703117.0
2019-02-26 12:20:00,64.6,64.64,64.59,64.6,222909.0,53.1814,53.2143,53.1731,53.1814,222909.0
2019-02-26 12:30:00,64.6,64.6,64.54,64.56,165558.0,53.1814,53.1814,53.132,53.1484,165558.0
2019-02-26 12:40:00,64.56,64.59,64.53,64.56,223041.0,53.1484,53.1731,53.1238,53.1484,223041.0
2019-02-26 12:50:00,64.56,64.58,64.55,64.57,232999.0,53.1484,53.1649,53.1402,53.1567,232999.0
2019-02-26 13:00:00,64.57,64.6,64.55,64.55,217249.0,53.1567,53.1814,53.1402,53.1402,217249.0
2019-02-26 13:10:00,64.55,64.59,64.54,64.58,166603.0,53.1402,53.1731,53.132,53.1649,166603.0
2019-02-26 13:20:00,64.59,64.6,64.58,64.58,138526.0,53.1731,53.1814,53.1649,53.1649,138526.0
2019-02-26 13:30:00,64.58,64.59,64.55,64.58,173505.0,53.1649,53.1731,53.1402,53.1649,173505.0
2019-02-26 13:40:00,64.57,64.6,64.57,64.59,211939.0,53.1567,53.1814,53.1567,53.1731,211939.0
2019-02-26 13:50:00,64.59,64.61,64.58,64.6,211512.0,53.1731,53.1896,53.1649,53.1814,211512.0
2019-02-26 14:00:00,64.6,64.64,64.59,64.62,428616.0,53.1814,53.2143,53.1731,53.1978,428616.0
2019-02-26 14:10:00,64.61,64.64,64.61,64.64,209478.0,53.1896,53.2143,53.1896,53.2143,209478.0
2019-02-26 14:20:00,64.64,64.65,64.6,64.63,236452.0,53.2143,53.2225,53.1814,53.2061,236452.0
2019-02-26 14:30:00,64.64,64.74,64.64,64.73,227143.0,53.2143,53.2966,53.2143,53.2884,227143.0
2019-02-26 14:40:00,64.74,64.77,64.71,64.73,516017.0,53.2966,53.3213,53.2719,53.2884,516017.0
2019-02-26 14:50:00,64.72,64.75,64.71,64.73,172707.0,53.2802,53.3049,53.2719,53.2884,172707.0
2019-02-26 15:00:00,64.74,64.77,64.72,64.72,835576.0,53.2966,53.3213,53.2802,53.2802,835576.0
2019-02-26 15:10:00,64.73,64.77,64.71,64.74,230949.0,53.2884,53.3213,53.2719,53.2966,230949.0
2019-02-26 15:20:00,64.75,64.77,64.71,64.72,413227.0,53.3049,53.3213,53.2719,53.2802,413227.0
2019-02-26 15:30:00,64.72,64.75,64.7,64.7,337880.0,53.2802,53.3049,53.2637,53.2637,337880.0
2019-02-26 15:40:00,64.71,64.73,64.69,64.69,450821.0,53.2719,53.2884,53.2555,53.2555,450821.0
2019-02-26 15:50:00,64.69,64.71,64.62,64.62,3051003.0,53.2555,53.2719,53.1978,53.1978,3051003.0
2019-02-27 09:30:00,64.5,64.55,64.47,64.54,430049.0,53.0991,53.1402,53.0744,53.132,430049.0
2019-02-27 09:40:00,64.54,64.59,64.54,64.56,184348.0,53.132,53.1731,53.132,53.1484,184348.0
2019-02-27 09:50:00,64.55,64.56,64.48,64.52,257756.0,53.1402,53.1484,53.0826,53.1155,257756.0
2019-02-27 10:00:00,64.51,64.53,64.44,64.48,383853.0,53.1073,53.1238,53.0497,53.0826,383853.0
2019-02-27 10:10:00,64.49,64.49,64.32,64.39,691821.0,53.0908,53.0908,52.9509,53.0085,691821.0
2019-02-27 10:20:00,64.38,64.39,64.3,64.33,699591.0,53.0003,53.0085,52.9344,52.9591,699591.0
2019-02-27 10:30:00,64.33,64.39,64.29,64.38,640059.0,52.9591,53.0085,52.9262,53.0003,640059.0
2019-02-27 10:40:00,64.38,64.47,64.38,64.44,386318.0,53.0003,53.0744,53.0003,53.0497,386318.0
2019-02-27 10:50:00,64.45,64.46,64.38,64.39,268789.0,53.0579,53.0661,53.0003,53.0085,268789.0
2019-02-27 11:00:00,64.39,64.46,64.38,64.46,290332.0,53.0085,53.0661,53.0003,53.0661,290332.0
2019-02-27 11:10:00,64.46,64.46,64.39,64.4,304815.0,53.0661,53.0661,53.0085,53.0167,304815.0
2019-02-27 11:20:00,64.41,64.45,64.39,64.41,358709.0,53.025,53.0579,53.0085,53.025,358709.0
2019-02-27 11:30:00,64.41,64.46,64.37,64.45,377284.0,53.025,53.0661,52.992,53.0579,377284.0
2019-02-27 11:40:00,64.45,64.49,64.45,64.48,315813.0,53.0579,53.0908,53.0579,53.0826,315813.0
2019-02-27 11:50:00,64.48,64.51,64.48,64.49,186809.0,53.0826,53.1073,53.0826,53.0908,186809.0
2019-02-27 12:00:00,64.49,64.51,64.48,64.5,163662.0,53.0908,53.1073,53.0826,53.0991,163662.0
2019-02-27 12:10:00,64.5,64.51,64.47,64.48,140997.0,53.0991,53.1073,53.0744,53.0826,140997.0
2019-02-27 12:20:00,64.47,64.5,64.47,64.48,117643.0,53.0744,53.0991,53.0744,53.0826,117643.0
2019-02-27 12:30:00,64.49,64.51,64.47,64.48,107568.0,53.0908,53.1073,53.0744,53.0826,107568.0
2019-02-27 12:40:00,64.48,64.51,64.46,64.5,92055.0,53.0826,53.1073,53.0661,53.0991,92055.0
2019-02-27 12:50:00,64.5,64.5,64.46,64.46,121202.0,53.0991,53.0991,53.0661,53.0661,121202.0
2019-02-27 13:00:00,64.47,64.51,64.46,64.51,144459.0,53.0744,53.1073,53.0661,53.1073,144459.0
2019-02-27 13:10:00,64.51,64.54,64.49,64.52,112833.0,53.1073,53.132,53.0908,53.1155,112833.0
2019-02-27 13:20:00,64.52,64.55,64.5,64.51,276721.0,53.1155,53.1402,53.0991,53.1073,276721.0
2019-02-27 13:30:00,64.51,64.52,64.5,64.51,144661.0,53.1073,53.1155,53.0991,53.1073,144661.0
2019-02-27 13:40:00,64.51,64.52,64.48,64.5,226719.0,53.1073,53.1155,53.0826,53.0991,226719.0
2019-02-27 13:50:00,64.49,64.5,64.49,64.5,54872.0,53.0908,53.0991,53.0908,53.0991,54872.0
2019-02-27 14:00:00,64.5,64.51,64.46,64.47,258457.0,53.0991,53.1073,53.0661,53.0744,258457.0
2019-02-27 14:10:00,64.47,64.5,64.46,64.48,361420.0,53.0744,53.0991,53.0661,53.0826,361420.0
2019-02-27 14:20:00,64.48,64.49,64.45,64.46,329515.0,53.0826,53.0908,53.0579,53.0661,329515.0
2019-02-27 14:30:00,64.46,64.5,64.46,64.48,269614.0,53.0661,53.0991,53.0661,53.0826,269614.0
2019-02-27 14:40:00,64.48,64.52,64.47,64.48,469195.0,53.0826,53.1155,53.0744,53.0826,469195.0
2019-02-27 14:50:00,64.49,64.51,64.46,64.5,520320.0,53.0908,53.1073,53.0661,53.0991,520320.0
2019-02-27 15:00:00,64.49,64.5,64.44,64.47,2948052.0,53.0908,53.0991,53.0497,53.0744,2948052.0
2019-02-27 15:10:00,64.47,64.48,64.44,64.44,266097.0,53.0744,53.0826,53.0497,53.0497,266097.0
2019-02-27 15:20:00,64.44,64.44,64.39,64.39,538954.0,53.0497,53.0497,53.0085,53.0085,538954.0
2019-02-27 15:30:00,64.39,64.43,64.39,64.42,244291.0,53.0085,53.0414,53.0085,53.0332,244291.0
2019-02-27 15:40:00,64.42,64.42,64.38,64.41,527394.0,53.0332,53.0332,53.0003,53.025,527394.0
2019-02-27 15:50:00,64.41,64.42,64.34,64.36,2983776.0,53.025,53.0332,52.9673,52.9838,2983776.0
2019-02-28 09:30:00,64.31,64.34,64.27,64.33,782390.0,52.9426,52.9673,52.9097,52.9591,782390.0
2019-02-28 09:40:00,64.33,64.4,64.33,64.36,334155.0,52.9591,53.0167,52.9591,52.9838,334155.0
2019-02-28 09:50:00,64.36,64.37,64.32,64.34,191893.0,52.9838,52.992,52.9509,52.9673,191893.0
2019-02-28 10:00:00,64.33,64.35,64.24,64.25,909242.0,52.9591,52.9756,52.885,52.8932,909242.0
2019-02-28 10:10:00,64.25,64.3,64.24,64.29,410756.0,52.8932,52.9344,52.885,52.9262,410756.0
2019-02-28 10:20:00,64.29,64.3,64.2,64.23,343742.0,52.9262,52.9344,52.8521,52.8768,343742.0
2019-02-28 10:30:00,64.24,64.35,64.23,64.33,1027682.0,52.885,52.9756,52.8768,52.9591,1027682.0
2019-02-28 10:40:00,64.33,64.37,64.31,64.33,442916.0,52.9591,52.992,52.9426,52.9591,442916.0
2019-02-28 10:50:00,64.33,64.39,64.31,64.37,357663.0,52.9591,53.0085,52.9426,52.992,357663.0
2019-02-28 11:00:00,64.37,64.42,64.32,64.34,383137.0,52.992,53.0332,52.9509,52.9673,383137.0
2019-02-28 11:10:00,64.34,64.39,64.33,64.39,339442.0,52.9673,53.0085,52.9591,53.0085,339442.0
2019-02-28 11:20:00,64.39,64.46,64.38,64.4,1009970.0,53.0085,53.0661,53.0003,53.0167,1009970.0
2019-02-28 11:30:00,64.39,64.41,64.32,64.4,803958.0,53.0085,53.025,52.9509,53.0167,803958.0
2019-02-28 11:40:00,64.39,64.42,64.36,64.39,334515.0,53.0085,53.0332,52.9838,53.0085,334515.0
2019-02-28 11:50:00,64.39,64.41,64.34,64.35,316742.0,53.0085,53.025,52.9673,52.9756,316742.0
2019-02-28 12:00:00,64.35,64.36,64.31,64.33,303813.0,52.9756,52.9838,52.9426,52.9591,303813.0
2019-02-28 12:10:00,64.33,64.37,64.3,64.36,635234.0,52.9591,52.992,52.9344,52.9838,635234.0
2019-02-28 12:20:00,64.37,64.41,64.36,64.39,262436.0,52.992,53.025,52.9838,53.0085,262436.0
2019-02-28 12:30:00,64.39,64.4,64.35,64.39,243057.0,53.0085,53.0167,52.9756,53.0085,243057.0
2019-02-28 12:40:00,64.39,64.41,64.37,64.37,256993.0,53.0085,53.025,52.992,52.992,256993.0
2019-02-28 12:50:00,64.37,64.42,64.36,64.42,225463.0,52.992,53.0332,52.9838,53.0332,225463.0
2019-02-28 13:00:00,64.42,64.43,64.39,64.4,109971.0,53.0332,53.0414,53.0085,53.0167,109971.0
2019-02-28 13:10:00,64.4,64.41,64.38,64.4,179475.0,53.0167,53.025,53.0003,53.0167,179475.0
2019-02-28 13:20:00,64.4,64.41,64.38,64.39,164948.0,53.0167,53.025,53.0003,53.0085,164948.0
2019-02-28 13:30:00,64.39,64.42,64.38,64.41,231118.0,53.0085,53.0332,53.0003,53.025,231118.0
2019-02-28 13:40:00,64.41,64.42,64.35,64.37,119926.0,53.025,53.0332,52.9756,52.992,119926.0
2019-02-28 13:50:00,64.37,64.38,64.36,64.37,134697.0,52.992,53.0003,52.9838,52.992,134697.0
2019-02-28 14:00:00,64.37,64.38,64.33,64.34,247441.0,52.992,53.0003,52.9591,52.9673,247441.0
2019-02-28 14:10:00,64.34,64.37,64.33,64.37,996596.0,52.9673,52.992,52.9591,52.992,996596.0
2019-02-28 14:20:00,64.37,64.4,64.36,64.39,879490.0,52.992,53.0167,52.9838,53.0085,879490.0
2019-02-28 14:30:00,64.38,64.39,64.32,64.34,407610.0,53.0003,53.0085,52.9509,52.9673,407610.0
2019-02-28 14:40:00,64.34,64.34,64.3,64.31,260617.0,52.9673,52.9673,52.9344,52.9426,260617.0
2019-02-28 14:50:00,64.31,64.33,64.29,64.29,652257.0,52.9426,52.9591,52.9262,52.9262,652257.0
2019-02-28 15:00:00,64.29,64.32,64.28,64.3,458362.0,52.9262,52.9509,52.9179,52.9344,458362.0
2019-02-28 15:10:00,64.3,64.31,64.25,64.28,1717237.0,52.9344,52.9426,52.8932,52.9179,1717237.0
2019-02-28 15:20:00,64.28,64.3,64.25,64.26,911055.0,52.9179,52.9344,52.8932,52.9015,911055.0
2019-02-28 15:30:00,64.26,64.34,64.26,64.33,761602.0,52.9015,52.9673,52.9015,52.9591,761602.0
2019-02-28 15:40:00,64.33,64.34,64.27,64.3,789500.0,52.9591,52.9673,52.9097,52.9344,789500.0
2019-02-28 15:50:00,64.3,64.32,64.2,64.26,2684754.0,52.9344,52.9509,52.8521,52.9015,2684754.0
2019-03-01 09:30:00,64.64,64.71,64.63,64.7,688052.0,53.2143,53.2719,53.2061,53.2637,688052.0
2019-03-01 09:40:00,64.7,64.75,64.69,64.71,783839.0,53.2637,53.3049,53.2555,53.2719,783839.0
2019-03-01 09:50:00,64.71,64.72,64.68,64.7,1118217.0,53.2719,53.2802,53.2472,53.2637,1118217.0
2019-03-01 10:00:00,64.69,64.74,64.64,64.68,1916078.0,53.2555,53.2966,53.2143,53.2472,1916078.0
2019-03-01 10:10:00,64.68,64.7,64.61,64.63,864258.0,53.2472,53.2637,53.1896,53.2061,864258.0
2019-03-01 10:20:00,64.63,64.64,64.53,64.56,690407.0,53.2061,53.2143,53.1238,53.1484,690407.0
2019-03-01 10:30:00,64.56,64.56,64.51,64.52,433182.0,53.1484,53.1484,53.1073,53.1155,433182.0
2019-03-01 10:40:00,64.52,64.6,64.51,64.58,784957.0,53.1155,53.1814,53.1073,53.1649,784957.0
2019-03-01 10:50:00,64.58,64.6,64.54,64.57,497736.0,53.1649,53.1814,53.132,53.1567,497736.0
2019-03-01 11:00:00,64.57,64.58,64.49,64.51,304950.0,53.1567,53.1649,53.0908,53.1073,304950.0
2019-03-01 11:10:00,64.51,64.51,64.43,64.45,501295.0,53.1073,53.1073,53.0414,53.0579,501295.0
2019-03-01 11:20:00,64.44,64.48,64.42,64.46,769445.0,53.0497,53.0826,53.0332,53.0661,769445.0
2019-03-01 11:30:00,64.45,64.51,64.44,64.49,756903.0,53.0579,53.1073,53.0497,53.0908,756903.0
2019-03-01 11:40:00,64.49,64.5,64.44,64.45,355716.0,53.0908,53.0991,53.0497,53.0579,355716.0
2019-03-01 11:50:00,64.45,64.46,64.39,64.44,296548.0,53.0579,53.0661,53.0085,53.0497,296548.0
2019-03-01 12:00:00,64.44,64.48,64.43,64.45,348656.0,53.0497,53.0826,53.0414,53.0579,348656.0
2019-03-01 12:10:00,64.45,64.5,64.44,64.5,167748.0,53.0579,53.0991,53.0497,53.0991,167748.0
2019-03-01 12:20:00,64.5,64.52,64.49,64.51,188760.0,53.0991,53.1155,53.0908,53.1073,188760.0
2019-03-01 12:30:00,64.5,64.52,64.46,64.47,341627.0,53.0991,53.1155,53.0661,53.0744,341627.0
2019-03-01 12:40:00,64.47,64.5,64.46,64.49,163723.0,53.0744,53.0991,53.0661,53.0908,163723.0
2019-03-01 12:50:00,64.49,64.51,64.47,64.48,241232.0,53.0908,53.1073,53.0744,53.0826,241232.0
2019-03-01 13:00:00,64.49,64.5,64.47,64.49,146973.0,53.0908,53.0991,53.0744,53.0908,146973.0
2019-03-01 13:10:00,64.49,64.53,64.48,64.49,618910.0,53.0908,53.1238,53.0826,53.0908,618910.0
2019-03-01 13:20:00,64.5,64.5,64.48,64.49,72148.0,53.0991,53.0991,53.0826,53.0908,72148.0
2019-03-01 13:30:00,64.48,64.51,64.47,64.48,93299.0,53.0826,53.1073,53.0744,53.0826,93299.0
2019-03-01 13:40:00,64.48,64.49,64.46,64.48,185833.0,53.0826,53.0908,53.0661,53.0826,185833.0
2019-03-01 13:50:00,64.48,64.48,64.46,64.47,549075.0,53.0826,53.0826,53.0661,53.0744,549075.0
2019-03-01 14:00:00,64.47,64.49,64.44,64.47,354150.0,53.0744,53.0908,53.0497,53.0744,354150.0
2019-03-01 14:10:00,64.47,64.48,64.43,64.46,386978.0,53.0744,53.0826,53.0414,53.0661,386978.0
2019-03-01 14:20:00,64.46,64.52,64.46,64.52,291163.0,53.0661,53.1155,53.0661,53.1155,291163.0
2019-03-01 14:30:00,64.52,64.53,64.5,64.51,358282.0,53.1155,53.1238,53.0991,53.1073,358282.0
2019-03-01 14:40:00,64.51,64.54,64.49,64.49,299918.0,53.1073,53.132,53.0908,53.0908,299918.0
2019-03-01 14:50:00,64.5,64.53,64.49,64.52,414629.0,53.0991,53.1238,53.0908,53.1155,414629.0
2019-03-01 15:00:00,64.52,64.54,64.49,64.52,277240.0,53.1155,53.132,53.0908,53.1155,277240.0
2019-03-01 15:10:00,64.52,64.52,64.49,64.5,344356.0,53.1155,53.1155,53.0908,53.0991,344356.0
2019-03-01 15:20:00,64.5,64.54,64.49,64.53,549231.0,53.0991,53.132,53.0908,53.1238,549231.0
2019-03-01 15:30:00,64.53,64.56,64.51,64.56,458824.0,53.1238,53.1484,53.1073,53.1484,458824.0
2019-03-01 15:40:00,64.56,64.58,64.54,64.56,902167.0,53.1484,53.1649,53.132,53.1484,902167.0
2019-03-01 15:50:00,64.56,64.64,64.55,64.63,3575066.0,53.1484,53.2143,53.1402,53.2061,3575066.0
2019-03-04 09:30:00,64.68,64.71,64.62,64.64,703206.0,53.2472,53.2719,53.1978,53.2143,703206.0
2019-03-04 09:40:00,64.63,64.64,64.56,64.56,174141.0,53.2061,53.2143,53.1484,53.1484,174141.0
2019-03-04 09:50:00,64.56,64.61,64.53,64.61,613748.0,53.1484,53.1896,53.1238,53.1896,613748.0
2019-03-04 10:00:00,64.61,64.63,64.54,64.56,935588.0,53.1896,53.2061,53.132,53.1484,935588.0
2019-03-04 10:10:00,64.56,64.61,64.53,64.61,666159.0,53.1484,53.1896,53.1238,53.1896,666159.0
2019-03-04 10:20:00,64.61,64.62,64.58,64.59,432511.0,53.1896,53.1978,53.1649,53.1731,432511.0
2019-03-04 10:30:00,64.59,64.61,64.52,64.54,290035.0,53.1731,53.1896,53.1155,53.132,290035.0
2019-03-04 10:40:00,64.54,64.6,64.53,64.58,432611.0,53.132,53.1814,53.1238,53.1649,432611.0
2019-03-04 10:50:00,64.58,64.58,64.51,64.53,258396.0,53.1649,53.1649,53.1073,53.1238,258396.0
2019-03-04 11:00:00,64.53,64.54,64.46,64.47,443453.0,53.1238,53.132,53.0661,53.0744,443453.0
2019-03-04 11:10:00,64.47,64.5,64.45,64.49,285635.0,53.0744,53.0991,53.0579,53.0908,285635.0
2019-03-04 11:20:00,64.48,64.5,64.41,64.43,290014.0,53.0826,53.0991,53.025,53.0414,290014.0
2019-03-04 11:30:00,64.43,64.44,64.38,64.39,438133.0,53.0414,53.0497,53.0003,53.0085,438133.0
2019-03-04 11:40:00,64.39,64.4,64.29,64.3,882805.0,53.0085,53.0167,52.9262,52.9344,882805.0
2019-03-04 11:50:00,64.31,64.33,64.22,64.26,850335.0,52.9426,52.9591,52.8685,52.9015,850335.0
2019-03-04 12:00:00,64.24,64.31,64.23,64.28,492913.0,52.885,52.9426,52.8768,52.9179,492913.0
2019-03-04 12:10:00,64.28,64.28,64.15,64.16,602390.0,52.9179,52.9179,52.8109,52.8192,602390.0
2019-03-04 12:20:00,64.17,64.24,64.16,64.23,600108.0,52.8274,52.885,52.8192,52.8768,600108.0
2019-03-04 12:30:00,64.23,64.26,64.21,64.23,350665.0,52.8768,52.9015,52.8603,52.8768,350665.0
2019-03-04 12:40:00,64.23,64.23,64.14,64.17,411631.0,52.8768,52.8768,52.8027,52.8274,411631.0
2019-03-04 12:50:00,64.17,64.23,64.15,64.2,288848.0,52.8274,52.8768,52.8109,52.8521,288848.0
2019-03-04 13:00:00,64.19,64.19,64.12,64.13,633097.0,52.8438,52.8438,52.7862,52.7945,633097.0
2019-03-04 13:10:00,64.12,64.2,64.12,64.19,364321.0,52.7862,52.8521,52.7862,52.8438,364321.0
2019-03-04 13:20:00,64.19,64.26,64.18,64.24,651782.0,52.8438,52.9015,52.8356,52.885,651782.0
2019-03-04 13:30:00,64.24,64.27,64.23,64.26,275094.0,52.885,52.9097,52.8768,52.9015,275094.0
2019-03-04 13:40:00,64.26,64.3,64.25,64.3,184182.0,52.9015,52.9344,52.8932,52.9344,184182.0
2019-03-04 13:50:00,64.29,64.34,64.29,64.33,222503.0,52.9262,52.9673,52.9262,52.9591,222503.0
2019-03-04 14:00:00,64.33,64.34,64.3,64.32,166860.0,52.9591,52.9673,52.9344,52.9509,166860.0
2019-03-04 14:10:00,64.31,64.34,64.3,64.34,147679.0,52.9426,52.9673,52.9344,52.9673,147679.0
2019-03-04 14:20:00,64.34,64.37,64.32,64.36,176363.0,52.9673,52.992,52.9509,52.9838,176363.0
2019-03-04 14:30:00,64.36,64.38,64.33,64.35,290068.0,52.9838,53.0003,52.9591,52.9756,290068.0
2019-03-04 14:40:00,64.36,64.39,64.35,64.36,217505.0,52.9838,53.0085,52.9756,52.9838,217505.0
2019-03-04 14:50:00,64.36,64.41,64.36,64.36,226728.0,52.9838,53.025,52.9838,52.9838,226728.0
2019-03-04 15:00:00,64.36,64.36,64.33,64.34,299366.0,52.9838,52.9838,52.9591,52.9673,299366.0
2019-03-04 15:10:00,64.33,64.37,64.32,64.34,264746.0,52.9591,52.992,52.9509,52.9673,264746.0
2019-03-04 15:20:00,64.34,64.36,64.31,64.34,508347.0,52.9673,52.9838,52.9426,52.9673,508347.0
2019-03-04 15:30:00,64.33,64.4,64.32,64.38,1140326.0,52.9591,53.0167,52.9509,53.0003,1140326.0
2019-03-04 15:40:00,64.37,64.41,64.35,64.36,991741.0,52.992,53.025,52.9756,52.9838,991741.0
2019-03-04 15:50:00,64.36,64.39,64.34,64.37,2999784.0,52.9838,53.0085,52.9673,52.992,2999784.0
2019-03-05 09:30:00,64.36,64.42,64.32,64.39,519466.0,52.9838,53.0332,52.9509,53.0085,519466.0
2019-03-05 09:40:00,64.38,64.43,64.32,64.34,667401.0,53.0003,53.0414,52.9509,52.9673,667401.0
2019-03-05 09:50:00,64.34,64.38,64.31,64.36,411311.0,52.9673,53.0003,52.9426,52.9838,411311.0
2019-03-05 10:00:00,64.36,64.41,64.36,64.37,1018088.0,52.9838,53.025,52.9838,52.992,1018088.0
2019-03-05 10:10:00,64.37,64.39,64.3,64.31,397331.0,52.992,53.0085,52.9344,52.9426,397331.0
2019-03-05 10:20:00,64.31,64.35,64.27,64.3,333206.0,52.9426,52.9756,52.9097,52.9344,333206.0
2019-03-05 10:30:00,64.31,64.38,64.3,64.37,296920.0,52.9426,53.0003,52.9344,52.992,296920.0
2019-03-05 10:40:00,64.37,64.39,64.35,64.39,216570.0,52.992,53.0085,52.9756,53.0085,216570.0
2019-03-05 10:50:00,64.38,64.47,64.38,64.45,2096348.0,53.0003,53.0744,53.0003,53.0579,2096348.0
2019-03-05 11:00:00,64.45,64.48,64.41,64.47,560234.0,53.0579,53.0826,53.025,53.0744,560234.0
2019-03-05 11:10:00,64.47,64.5,64.46,64.49,404011.0,53.0744,53.0991,53.0661,53.0908,404011.0
2019-03-05 11:20:00,64.49,64.53,64.48,64.49,256013.0,53.0908,53.1238,53.0826,53.0908,256013.0
2019-03-05 11:30:00,64.49,64.54,64.47,64.53,253671.0,53.0908,53.132,53.0744,53.1238,253671.0
2019-03-05 11:40:00,64.53,64.56,64.51,64.52,231965.0,53.1238,53.1484,53.1073,53.1155,231965.0
2019-03-05 11:50:00,64.52,64.53,64.47,64.49,425385.0,53.1155,53.1238,53.0744,53.0908,425385.0
2019-03-05 12:00:00,64.5,64.52,64.48,64.49,162804.0,53.0991,53.1155,53.0826,53.0908,162804.0
2019-03-05 12:10:00,64.48,64.51,64.45,64.45,133094.0,53.0826,53.1073,53.0579,53.0579,133094.0
2019-03-05 12:20:00,64.45,64.51,64.45,64.48,271680.0,53.0579,53.1073,53.0579,53.0826,271680.0
2019-03-05 12:30:00,64.48,64.51,64.47,64.49,91719.0,53.0826,53.1073,53.0744,53.0908,91719.0
2019-03-05 12:40:00,64.49,64.5,64.48,64.48,91518.0,53.0908,53.0991,53.0826,53.0826,91518.0
2019-03-05 12:50:00,64.48,64.52,64.47,64.52,107035.0,53.0826,53.1155,53.0744,53.1155,107035.0
2019-03-05 13:00:00,64.51,64.54,64.49,64.53,160300.0,53.1073,53.132,53.0908,53.1238,160300.0
2019-03-05 13:10:00,64.54,64.57,64.53,64.54,412781.0,53.132,53.1567,53.1238,53.132,412781.0
2019-03-05 13:20:00,64.54,64.56,64.52,64.53,190397.0,53.132,53.1484,53.1155,53.1238,190397.0
2019-03-05 13:30:00,64.53,64.57,64.53,64.56,235636.0,53.1238,53.1567,53.1238,53.1484,235636.0
2019-03-05 13:40:00,64.56,64.57,64.53,64.56,349795.0,53.1484,53.1567,53.1238,53.1484,349795.0
2019-03-05 13:50:00,64.56,64.59,64.52,64.56,2820211.0,53.1484,53.1731,53.1155,53.1484,2820211.0
2019-03-05 14:00:00,64.56,64.59,64.55,64.58,203316.0,53.1484,53.1731,53.1402,53.1649,203316.0
2019-03-05 14:10:00,64.58,64.6,64.57,64.59,403126.0,53.1649,53.1814,53.1567,53.1731,403126.0
2019-03-05 14:20:00,64.59,64.61,64.56,64.58,156962.0,53.1731,53.1896,53.1484,53.1649,156962.0
2019-03-05 14:30:00,64.58,64.59,64.55,64.56,201890.0,53.1649,53.1731,53.1402,53.1484,201890.0
2019-03-05 14:40:00,64.56,64.58,64.56,64.56,71003.0,53.1484,53.1649,53.1484,53.1484,71003.0
2019-03-05 14:50:00,64.57,64.58,64.56,64.57,117835.0,53.1567,53.1649,53.1484,53.1567,117835.0
2019-03-05 15:00:00,64.57,64.59,64.55,64.56,133631.0,53.1567,53.1731,53.1402,53.1484,133631.0
2019-03-05 15:10:00,64.56,64.57,64.54,64.56,237814.0,53.1484,53.1567,53.132,53.1484,237814.0
2019-03-05 15:20:00,64.56,64.57,64.54,64.55,141379.0,53.1484,53.1567,53.132,53.1402,141379.0
2019-03-05 15:30:00,64.55,64.56,64.54,64.55,168200.0,53.1402,53.1484,53.132,53.1402,168200.0
2019-03-05 15:40:00,64.55,64.57,64.54,64.56,292852.0,53.1402,53.1567,53.132,53.1484,292852.0
2019-03-05 15:50:00,64.56,64.56,64.45,64.45,2238583.0,53.1484,53.1484,53.0579,53.0579,2238583.0
2019-03-06 09:30:00,64.55,64.57,64.51,64.53,691532.0,53.1402,53.1567,53.1073,53.1238,691532.0
2019-03-06 09:40:00,64.52,64.53,64.41,64.42,222518.0,53.1155,53.1238,53.025,53.0332,222518.0
2019-03-06 09:50:00,64.42,64.43,64.38,64.43,389358.0,53.0332,53.0414,53.0003,53.0414,389358.0
2019-03-06 10:00:00,64.42,64.46,64.39,64.45,279570.0,53.0332,53.0661,53.0085,53.0579,279570.0
2019-03-06 10:10:00,64.45,64.46,64.38,64.39,249267.0,53.0579,53.0661,53.0003,53.0085,249267.0
2019-03-06 10:20:00,64.38,64.4,64.33,64.34,223653.0,53.0003,53.0167,52.9591,52.9673,223653.0
2019-03-06 10:30:00,64.34,64.37,64.3,64.37,311850.0,52.9673,52.992,52.9344,52.992,311850.0
2019-03-06 10:40:00,64.38,64.41,64.35,64.39,641965.0,53.0003,53.025,52.9756,53.0085,641965.0
2019-03-06 10:50:00,64.39,64.41,64.35,64.37,283035.0,53.0085,53.025,52.9756,52.992,283035.0
2019-03-06 11:00:00,64.37,64.45,64.35,64.44,307206.0,52.992,53.0579,52.9756,53.0497,307206.0
2019-03-06 11:10:00,64.44,64.44,64.39,64.4,161888.0,53.0497,53.0497,53.0085,53.0167,161888.0
2019-03-06 11:20:00,64.4,64.43,64.37,64.42,295746.0,53.0167,53.0414,52.992,53.0332,295746.0
2019-03-06 11:30:00,64.42,64.45,64.38,64.38,467056.0,53.0332,53.0579,53.0003,53.0003,467056.0
2019-03-06 11:40:00,64.39,64.4,64.35,64.35,236212.0,53.0085,53.0167,52.9756,52.9756,236212.0
2019-03-06 11:50:00,64.35,64.36,64.31,64.33,209131.0,52.9756,52.9838,52.9426,52.9591,209131.0
2019-03-06 12:00:00,64.33,64.42,64.33,64.4,258391.0,52.9591,53.0332,52.9591,53.0167,258391.0
2019-03-06 12:10:00,64.4,64.41,64.35,64.36,147246.0,53.0167,53.025,52.9756,52.9838,147246.0
2019-03-06 12:20:00,64.35,64.37,64.31,64.32,312946.0,52.9756,52.992,52.9426,52.9509,312946.0
2019-03-06 12:30:00,64.32,64.37,64.32,64.34,188351.0,52.9509,52.992,52.9509,52.9673,188351.0
2019-03-06 12:40:00,64.34,64.35,64.29,64.3,157193.0,52.9673,52.9756,52.9262,52.9344,157193.0
2019-03-06 12:50:00,64.31,64.34,64.29,64.3,386034.0,52.9426,52.9673,52.9262,52.9344,386034.0
2019-03-06 13:00:00,64.3,64.32,64.26,64.28,227934.0,52.9344,52.9509,52.9015,52.9179,227934.0
2019-03-06 13:10:00,64.28,64.3,64.25,64.29,289871.0,52.9179,52.9344,52.8932,52.9262,289871.0
2019-03-06 13:20:00,64.29,64.3,64.26,64.28,154944.0,52.9262,52.9344,52.9015,52.9179,154944.0
2019-03-06 13:30:00,64.29,64.34,64.28,64.34,232096.0,52.9262,52.9673,52.9179,52.9673,232096.0
2019-03-06 13:40:00,64.34,64.35,64.31,64.32,91631.0,52.9673,52.9756,52.9426,52.9509,91631.0
2019-03-06 13:50:00,64.31,64.36,64.31,64.35,89857.0,52.9426,52.9838,52.9426,52.9756,89857.0
2019-03-06 14:00:00,64.35,64.37,64.33,64.34,138335.0,52.9756,52.992,52.9591,52.9673,138335.0
2019-03-06 14:10:00,64.34,64.37,64.33,64.34,219316.0,52.9673,52.992,52.9591,52.9673,219316.0
2019-03-06 14:20:00,64.34,64.38,64.34,64.36,307851.0,52.9673,53.0003,52.9673,52.9838,307851.0
2019-03-06 14:30:00,64.36,64.37,64.32,64.34,325978.0,52.9838,52.992,52.9509,52.9673,325978.0
2019-03-06 14:40:00,64.33,64.34,64.3,64.32,359697.0,52.9591,52.9673,52.9344,52.9509,359697.0
2019-03-06 14:50:00,64.33,64.35,64.3,64.33,286415.0,52.9591,52.9756,52.9344,52.9591,286415.0
2019-03-06 15:00:00,64.32,64.34,64.3,64.31,124071.0,52.9509,52.9673,52.9344,52.9426,124071.0
2019-03-06 15:10:00,64.31,64.32,64.29,64.31,208471.0,52.9426,52.9509,52.9262,52.9426,208471.0
2019-03-06 15:20:00,64.31,64.32,64.28,64.32,321900.0,52.9426,52.9509,52.9179,52.9509,321900.0
2019-03-06 15:30:00,64.31,64.37,64.31,64.35,378348.0,52.9426,52.992,52.9426,52.9756,378348.0
2019-03-06 15:40:00,64.35,64.38,64.32,64.34,372145.0,52.9756,53.0003,52.9509,52.9673,372145.0
2019-03-06 15:50:00,64.34,64.36,64.28,64.29,1729725.0,52.9673,52.9838,52.9179,52.9262,1729725.0
2019-03-07 09:30:00,64.0,64.07,63.81,63.83,681121.0,52.6874,52.7451,52.531,52.5475,681121.0
2019-03-07 09:40:00,63.82,63.85,63.71,63.71,1183230.0,52.5393,52.5639,52.4487,52.4487,1183230.0
2019-03-07 09:50:00,63.71,63.73,63.61,63.67,1748144.0,52.4487,52.4652,52.3664,52.4158,1748144.0
2019-03-07 10:00:00,63.67,63.72,63.6,63.67,1339584.0,52.4158,52.4569,52.3581,52.4158,1339584.0
2019-03-07 10:10:00,63.67,63.68,63.55,63.58,882455.0,52.4158,52.424,52.317,52.3417,882455.0
2019-03-07 10:20:00,63.57,63.64,63.53,63.63,639680.0,52.3334,52.3911,52.3005,52.3828,639680.0
2019-03-07 10:30:00,63.63,63.68,63.59,63.66,1646006.0,52.3828,52.424,52.3499,52.4075,1646006.0
2019-03-07 10:40:00,63.66,63.71,63.61,63.71,395307.0,52.4075,52.4487,52.3664,52.4487,395307.0
2019-03-07 10:50:00,63.71,63.74,63.66,63.69,1729704.0,52.4487,52.4734,52.4075,52.4322,1729704.0
2019-03-07 11:00:00,63.68,63.71,63.64,63.67,820678.0,52.424,52.4487,52.3911,52.4158,820678.0
2019-03-07 11:10:00,63.68,63.71,63.65,63.68,744294.0,52.424,52.4487,52.3993,52.424,744294.0
2019-03-07 11:20:00,63.68,63.72,63.65,63.69,383349.0,52.424,52.4569,52.3993,52.4322,383349.0
2019-03-07 11:30:00,63.7,63.79,63.69,63.78,897055.0,52.4405,52.5146,52.4322,52.5063,897055.0
2019-03-07 11:40:00,63.78,63.81,63.76,63.76,228411.0,52.5063,52.531,52.4899,52.4899,228411.0
2019-03-07 11:50:00,63.77,63.77,63.71,63.72,230712.0,52.4981,52.4981,52.4487,52.4569,230712.0
2019-03-07 12:00:00,63.71,63.73,63.67,63.7,177410.0,52.4487,52.4652,52.4158,52.4405,177410.0
2019-03-07 12:10:00,63.71,63.73,63.68,63.69,325002.0,52.4487,52.4652,52.424,52.4322,325002.0
2019-03-07 12:20:00,63.69,63.75,63.68,63.74,521483.0,52.4322,52.4816,52.424,52.4734,521483.0
2019-03-07 12:30:00,63.74,63.78,63.67,63.76,780218.0,52.4734,52.5063,52.4158,52.4899,780218.0
2019-03-07 12:40:00,63.76,63.8,63.75,63.79,242607.0,52.4899,52.5228,52.4816,52.5146,242607.0
2019-03-07 12:50:00,63.79,63.84,63.77,63.82,308593.0,52.5146,52.5557,52.4981,52.5393,308593.0
2019-03-07 13:00:00,63.81,63.82,63.76,63.78,171164.0,52.531,52.5393,52.4899,52.5063,171164.0
2019-03-07 13:10:00,63.78,63.81,63.75,63.77,222375.0,52.5063,52.531,52.4816,52.4981,222375.0
2019-03-07 13:20:00,63.77,63.77,63.73,63.76,407576.0,52.4981,52.4981,52.4652,52.4899,407576.0
2019-03-07 13:30:00,63.76,63.76,63.7,63.72,188059.0,52.4899,52.4899,52.4405,52.4569,188059.0
2019-03-07 13:40:00,63.72,63.77,63.71,63.76,112057.0,52.4569,52.4981,52.4487,52.4899,112057.0
2019-03-07 13:50:00,63.77,63.78,63.73,63.74,197280.0,52.4981,52.5063,52.4652,52.4734,197280.0
2019-03-07 14:00:00,63.73,63.76,63.68,63.7,315932.0,52.4652,52.4899,52.424,52.4405,315932.0
2019-03-07 14:10:00,63.7,63.7,63.65,63.66,301674.0,52.4405,52.4405,52.3993,52.4075,301674.0
2019-03-07 14:20:00,63.67,63.68,63.64,63.67,89994.0,52.4158,52.424,52.3911,52.4158,89994.0
2019-03-07 14:30:00,63.67,63.68,63.54,63.55,536455.0,52.4158,52.424,52.3087,52.317,536455.0
2019-03-07 14:40:00,63.56,63.59,63.5,63.52,422576.0,52.3252,52.3499,52.2758,52.2923,422576.0
2019-03-07 14:50:00,63.51,63.53,63.46,63.49,885440.0,52.284,52.3005,52.2429,52.2676,885440.0
2019-03-07 15:00:00,63.5,63.53,63.47,63.52,607839.0,52.2758,52.3005,52.2511,52.2923,607839.0
2019-03-07 15:10:00,63.52,63.56,63.5,63.55,507641.0,52.2923,52.3252,52.2758,52.317,507641.0
2019-03-07 15:20:00,63.55,63.58,63.5,63.51,433336.0,52.317,52.3417,52.2758,52.284,433336.0
2019-03-07 15:30:00,63.51,63.58,63.5,63.58,572367.0,52.284,52.3417,52.2758,52.3417,572367.0
2019-03-07 15:40:00,63.57,63.58,63.5,63.5,1130518.0,52.3334,52.3417,52.2758,52.2758,1130518.0
2019-03-07 15:50:00,63.5,63.53,63.45,63.45,3777948.0,52.2758,52.3005,52.2347,52.2347,3777948.0
2019-03-08 09:30:00,63.07,63.16,63.06,63.16,926816.0,51.9218,51.9959,51.9136,51.9959,926816.0
2019-03-08 09:40:00,63.15,63.2,63.09,63.2,611719.0,51.9877,52.0288,51.9383,52.0288,611719.0
2019-03-08 09:50:00,63.2,63.21,63.12,63.12,234511.0,52.0288,52.0371,51.963,51.963,234511.0
2019-03-08 10:00:00,63.12,63.15,63.09,63.15,388222.0,51.963,51.9877,51.9383,51.9877,388222.0
2019-03-08 10:10:00,63.15,63.18,63.08,63.12,1290668.0,51.9877,52.0124,51.9301,51.963,1290668.0
2019-03-08 10:20:00,63.11,63.2,63.1,63.19,328060.0,51.9547,52.0288,51.9465,52.0206,328060.0
2019-03-08 10:30:00,63.19,63.21,63.14,63.15,280416.0,52.0206,52.0371,51.9794,51.9877,280416.0
2019-03-08 10:40:00,63.14,63.34,63.12,63.33,835203.0,51.9794,52.1441,51.963,52.1359,835203.0
2019-03-08 10:50:00,63.33,63.33,63.2,63.21,573955.0,52.1359,52.1359,52.0288,52.0371,573955.0
2019-03-08 11:00:00,63.21,63.29,63.18,63.25,1007428.0,52.0371,52.1029,52.0124,52.07,1007428.0
2019-03-08 11:10:00,63.24,63.33,63.24,63.28,649236.0,52.0618,52.1359,52.0618,52.0947,649236.0
2019-03-08 11:20:00,63.29,63.37,63.28,63.34,520713.0,52.1029,52.1688,52.0947,52.1441,520713.0
2019-03-08 11:30:00,63.35,63.35,63.24,63.24,316049.0,52.1523,52.1523,52.0618,52.0618,316049.0
2019-03-08 11:40:00,63.24,63.3,63.24,63.28,174984.0,52.0618,52.1112,52.0618,52.0947,174984.0
2019-03-08 11:50:00,63.28,63.29,63.23,63.24,155770.0,52.0947,52.1029,52.0535,52.0618,155770.0
2019-03-08 12:00:00,63.24,63.25,63.22,63.23,155404.0,52.0618,52.07,52.0453,52.0535,155404.0
2019-03-08 12:10:00,63.23,63.26,63.21,63.23,348808.0,52.0535,52.0782,52.0371,52.0535,348808.0
2019-03-08 12:20:00,63.23,63.27,63.21,63.26,204983.0,52.0535,52.0865,52.0371,52.0782,204983.0
2019-03-08 12:30:00,63.27,63.27,63.23,63.24,210894.0,52.0865,52.0865,52.0535,52.0618,210894.0
2019-03-08 12:40:00,63.24,63.26,63.2,63.21,186837.0,52.0618,52.0782,52.0288,52.0371,186837.0
2019-03-08 12:50:00,63.21,63.23,63.19,63.23,239505.0,52.0371,52.0535,52.0206,52.0535,239505.0
2019-03-08 13:00:00,63.23,63.24,63.22,63.23,153402.0,52.0535,52.0618,52.0453,52.0535,153402.0
2019-03-08 13:10:00,63.23,63.27,63.22,63.25,154711.0,52.0535,52.0865,52.0453,52.07,154711.0
2019-03-08 13:20:00,63.24,63.27,63.22,63.27,400850.0,52.0618,52.0865,52.0453,52.0865,400850.0
2019-03-08 13:30:00,63.27,63.29,63.24,63.27,264146.0,52.0865,52.1029,52.0618,52.0865,264146.0
2019-03-08 13:40:00,63.28,63.31,63.27,63.31,186201.0,52.0947,52.1194,52.0865,52.1194,186201.0
2019-03-08 13:50:00,63.3,63.31,63.28,63.3,193626.0,52.1112,52.1194,52.0947,52.1112,193626.0
2019-03-08 14:00:00,63.3,63.31,63.26,63.28,145777.0,52.1112,52.1194,52.0782,52.0947,145777.0
2019-03-08 14:10:00,63.28,63.3,63.26,63.28,320571.0,52.0947,52.1112,52.0782,52.0947,320571.0
2019-03-08 14:20:00,63.28,63.32,63.28,63.3,529138.0,52.0947,52.1276,52.0947,52.1112,529138.0
2019-03-08 14:30:00,63.31,63.34,63.3,63.33,335883.0,52.1194,52.1441,52.1112,52.1359,335883.0
2019-03-08 14:40:00,63.32,63.38,63.32,63.36,369433.0,52.1276,52.177,52.1276,52.1606,369433.0
2019-03-08 14:50:00,63.37,63.42,63.36,63.38,286202.0,52.1688,52.21,52.1606,52.177,286202.0
2019-03-08 15:00:00,63.38,63.42,63.37,63.39,277101.0,52.177,52.21,52.1688,52.1853,277101.0
2019-03-08 15:10:00,63.39,63.39,63.33,63.34,356720.0,52.1853,52.1853,52.1359,52.1441,356720.0
2019-03-08 15:20:00,63.35,63.36,63.32,63.33,242378.0,52.1523,52.1606,52.1276,52.1359,242378.0
2019-03-08 15:30:00,63.33,63.37,63.32,63.34,471819.0,52.1359,52.1688,52.1276,52.1441,471819.0
2019-03-08 15:40:00,63.35,63.4,63.34,63.39,533129.0,52.1523,52.1935,52.1441,52.1853,533129.0
2019-03-08 15:50:00,63.39,63.46,63.38,63.46,2166088.0,52.1853,52.2429,52.177,52.2429,2166088.0
2019-03-11 09:30:00,63.51,63.65,63.51,63.63,339282.0,52.284,52.3993,52.284,52.3828,339282.0
2019-03-11 09:40:00,63.64,63.67,63.62,63.65,260251.0,52.3911,52.4158,52.3746,52.3993,260251.0
2019-03-11 09:50:00,63.65,63.67,63.63,63.66,232673.0,52.3993,52.4158,52.3828,52.4075,232673.0
2019-03-11 10:00:00,63.66,63.7,63.65,63.68,209334.0,52.4075,52.4405,52.3993,52.424,209334.0
2019-03-11 10:10:00,63.68,63.72,63.66,63.72,374308.0,52.424,52.4569,52.4075,52.4569,374308.0
2019-03-11 10:20:00,63.72,63.73,63.7,63.71,417968.0,52.4569,52.4652,52.4405,52.4487,417968.0
2019-03-11 10:30:00,63.71,63.74,63.69,63.72,313512.0,52.4487,52.4734,52.4322,52.4569,313512.0
2019-03-11 10:40:00,63.72,63.75,63.71,63.75,288119.0,52.4569,52.4816,52.4487,52.4816,288119.0
2019-03-11 10:50:00,63.75,63.77,63.73,63.75,246090.0,52.4816,52.4981,52.4652,52.4816,246090.0
2019-03-11 11:00:00,63.75,63.79,63.74,63.79,345237.0,52.4816,52.5146,52.4734,52.5146,345237.0
2019-03-11 11:10:00,63.79,63.8,63.77,63.78,257219.0,52.5146,52.5228,52.4981,52.5063,257219.0
2019-03-11 11:20:00,63.77,63.81,63.76,63.8,161251.0,52.4981,52.531,52.4899,52.5228,161251.0
2019-03-11 11:30:00,63.81,63.83,63.78,63.81,407239.0,52.531,52.5475,52.5063,52.531,407239.0
2019-03-11 11:40:00,63.82,63.83,63.77,63.78,161954.0,52.5393,52.5475,52.4981,52.5063,161954.0
2019-03-11 11:50:00,63.78,63.83,63.77,63.82,120052.0,52.5063,52.5475,52.4981,52.5393,120052.0
2019-03-11 12:00:00,63.81,63.86,63.79,63.84,443118.0,52.531,52.5722,52.5146,52.5557,443118.0
2019-03-11 12:10:00,63.84,63.84,63.79,63.83,186163.0,52.5557,52.5557,52.5146,52.5475,186163.0
2019-03-11 12:20:00,63.83,63.85,63.81,63.81,262180.0,52.5475,52.5639,52.531,52.531,262180.0
2019-03-11 12:30:00,63.8,63.84,63.8,63.82,190896.0,52.5228,52.5557,52.5228,52.5393,190896.0
2019-03-11 12:40:00,63.82,63.83,63.79,63.79,147272.0,52.5393,52.5475,52.5146,52.5146,147272.0
2019-03-11 12:50:00,63.79,63.86,63.79,63.86,472898.0,52.5146,52.5722,52.5146,52.5722,472898.0
2019-03-11 13:00:00,63.86,63.87,63.84,63.86,242539.0,52.5722,52.5804,52.5557,52.5722,242539.0
2019-03-11 13:10:00,63.85,63.93,63.84,63.91,207535.0,52.5639,52.6298,52.5557,52.6133,207535.0
2019-03-11 13:20:00,63.91,63.92,63.89,63.91,118548.0,52.6133,52.6216,52.5969,52.6133,118548.0
2019-03-11 13:30:00,63.92,63.95,63.9,63.94,227367.0,52.6216,52.6463,52.6051,52.638,227367.0
2019-03-11 13:40:00,63.94,63.96,63.92,63.92,158408.0,52.638,52.6545,52.6216,52.6216,158408.0
2019-03-11 13:50:00,63.92,63.97,63.91,63.97,219507.0,52.6216,52.6627,52.6133,52.6627,219507.0
2019-03-11 14:00:00,63.97,63.98,63.95,63.95,258289.0,52.6627,52.671,52.6463,52.6463,258289.0
2019-03-11 14:10:00,63.95,63.96,63.93,63.93,322551.0,52.6463,52.6545,52.6298,52.6298,322551.0
2019-03-11 14:20:00,63.94,63.98,63.93,63.96,213722.0,52.638,52.671,52.6298,52.6545,213722.0
2019-03-11 14:30:00,63.96,63.97,63.93,63.97,475517.0,52.6545,52.6627,52.6298,52.6627,475517.0
2019-03-11 14:40:00,63.96,63.97,63.95,63.95,200610.0,52.6545,52.6627,52.6463,52.6463,200610.0
2019-03-11 14:50:00,63.95,63.97,63.93,63.96,297555.0,52.6463,52.6627,52.6298,52.6545,297555.0
2019-03-11 15:00:00,63.95,63.96,63.92,63.96,675379.0,52.6463,52.6545,52.6216,52.6545,675379.0
2019-03-11 15:10:00,63.95,63.99,63.95,63.98,201418.0,52.6463,52.6792,52.6463,52.671,201418.0
2019-03-11 15:20:00,63.98,64.01,63.97,64.0,388174.0,52.671,52.6957,52.6627,52.6874,388174.0
2019-03-11 15:30:00,63.99,64.02,63.99,63.99,519162.0,52.6792,52.7039,52.6792,52.6792,519162.0
2019-03-11 15:40:00,63.99,64.02,63.98,64.02,787248.0,52.6792,52.7039,52.671,52.7039,787248.0
2019-03-11 15:50:00,64.02,64.04,63.98,64.03,2636974.0,52.7039,52.7204,52.671,52.7121,2636974.0
2019-03-12 09:30:00,63.99,64.07,63.99,64.05,510086.0,52.6792,52.7451,52.6792,52.7286,510086.0
2019-03-12 09:40:00,64.05,64.07,64.02,64.06,641303.0,52.7286,52.7451,52.7039,52.7368,641303.0
2019-03-12 09:50:00,64.06,64.09,64.05,64.07,396495.0,52.7368,52.7615,52.7286,52.7451,396495.0
2019-03-12 10:00:00,64.07,64.08,64.02,64.04,4675572.0,52.7451,52.7533,52.7039,52.7204,4675572.0
2019-03-12 10:10:00,64.05,64.06,64.01,64.05,705696.0,52.7286,52.7368,52.6957,52.7286,705696.0
2019-03-12 10:20:00,64.05,64.07,64.01,64.07,348643.0,52.7286,52.7451,52.6957,52.7451,348643.0
2019-03-12 10:30:00,64.07,64.1,64.06,64.09,698746.0,52.7451,52.7698,52.7368,52.7615,698746.0
2019-03-12 10:40:00,64.09,64.1,64.05,64.09,470149.0,52.7615,52.7698,52.7286,52.7615,470149.0
2019-03-12 10:50:00,64.09,64.11,64.06,64.08,376664.0,52.7615,52.778,52.7368,52.7533,376664.0
2019-03-12 11:00:00,64.07,64.07,63.99,64.03,410932.0,52.7451,52.7451,52.6792,52.7121,410932.0
2019-03-12 11:10:00,64.03,64.05,63.96,64.0,573135.0,52.7121,52.7286,52.6545,52.6874,573135.0
2019-03-12 11:20:00,64.0,64.05,63.99,64.03,392234.0,52.6874,52.7286,52.6792,52.7121,392234.0
2019-03-12 11:30:00,64.04,64.09,64.02,64.07,225614.0,52.7204,52.7615,52.7039,52.7451,225614.0
2019-03-12 11:40:00,64.08,64.09,64.05,64.07,666082.0,52.7533,52.7615,52.7286,52.7451,666082.0
2019-03-12 11:50:00,64.06,64.08,64.05,64.07,281740.0,52.7368,52.7533,52.7286,52.7451,281740.0
2019-03-12 12:00:00,64.07,64.08,64.03,64.04,185923.0,52.7451,52.7533,52.7121,52.7204,185923.0
2019-03-12 12:10:00,64.05,64.09,64.04,64.08,72255.0,52.7286,52.7615,52.7204,52.7533,72255.0
2019-03-12 12:20:00,64.08,64.11,64.05,64.09,212057.0,52.7533,52.778,52.7286,52.7615,212057.0
2019-03-12 12:30:00,64.09,64.1,64.04,64.06,232100.0,52.7615,52.7698,52.7204,52.7368,232100.0
2019-03-12 12:40:00,64.06,64.07,64.03,64.05,150416.0,52.7368,52.7451,52.7121,52.7286,150416.0
2019-03-12 12:50:00,64.05,64.07,64.03,64.05,204458.0,52.7286,52.7451,52.7121,52.7286,204458.0
2019-03-12 13:00:00,64.06,64.07,64.02,64.05,157193.0,52.7368,52.7451,52.7039,52.7286,157193.0
2019-03-12 13:10:00,64.05,64.06,64.01,64.02,336274.0,52.7286,52.7368,52.6957,52.7039,336274.0
2019-03-12 13:20:00,64.02,64.04,64.01,64.03,210467.0,52.7039,52.7204,52.6957,52.7121,210467.0
2019-03-12 13:30:00,64.03,64.04,64.0,64.03,724385.0,52.7121,52.7204,52.6874,52.7121,724385.0
2019-03-12 13:40:00,64.03,64.06,64.02,64.05,191559.0,52.7121,52.7368,52.7039,52.7286,191559.0
2019-03-12 13:50:00,64.05,64.06,64.04,64.06,131042.0,52.7286,52.7368,52.7204,52.7368,131042.0
2019-03-12 14:00:00,64.06,64.08,64.05,64.07,129111.0,52.7368,52.7533,52.7286,52.7451,129111.0
2019-03-12 14:10:00,64.07,64.08,64.06,64.06,266869.0,52.7451,52.7533,52.7368,52.7368,266869.0
2019-03-12 14:20:00,64.06,64.07,64.02,64.03,902017.0,52.7368,52.7451,52.7039,52.7121,902017.0
2019-03-12 14:30:00,64.03,64.06,64.02,64.05,721818.0,52.7121,52.7368,52.7039,52.7286,721818.0
2019-03-12 14:40:00,64.05,64.06,64.04,64.04,252696.0,52.7286,52.7368,52.7204,52.7204,252696.0
2019-03-12 14:50:00,64.04,64.05,64.0,64.03,558875.0,52.7204,52.7286,52.6874,52.7121,558875.0
2019-03-12 15:00:00,64.03,64.04,64.0,64.01,748567.0,52.7121,52.7204,52.6874,52.6957,748567.0
2019-03-12 15:10:00,64.01,64.01,63.91,63.92,570222.0,52.6957,52.6957,52.6133,52.6216,570222.0
2019-03-12 15:20:00,63.92,64.03,63.9,64.0,690033.0,52.6216,52.7121,52.6051,52.6874,690033.0
2019-03-12 15:30:00,64.0,64.02,63.94,63.99,2599651.0,52.6874,52.7039,52.638,52.6792,2599651.0
2019-03-12 15:40:00,63.99,64.05,63.97,64.01,395773.0,52.6792,52.7286,52.6627,52.6957,395773.0
2019-03-12 15:50:00,64.01,64.02,63.96,64.01,2402540.0,52.6957,52.7039,52.6545,52.6957,2402540.0
2019-03-13 09:30:00,64.22,64.26,64.21,64.24,512792.0,52.8685,52.9015,52.8603,52.885,512792.0
2019-03-13 09:40:00,64.24,64.28,64.22,64.23,387254.0,52.885,52.9179,52.8685,52.8768,387254.0
2019-03-13 09:50:00,64.23,64.3,64.22,64.27,403620.0,52.8768,52.9344,52.8685,52.9097,403620.0
2019-03-13 10:00:00,64.28,64.31,64.25,64.26,523112.0,52.9179,52.9426,52.8932,52.9015,523112.0
2019-03-13 10:10:00,64.26,64.29,64.25,64.29,170605.0,52.9015,52.9262,52.8932,52.9262,170605.0
2019-03-13 10:20:00,64.28,64.29,64.25,64.25,801612.0,52.9179,52.9262,52.8932,52.8932,801612.0
2019-03-13 10:30:00,64.26,64.31,64.25,64.3,245542.0,52.9015,52.9426,52.8932,52.9344,245542.0
2019-03-13 10:40:00,64.3,64.32,64.26,64.31,243650.0,52.9344,52.9509,52.9015,52.9426,243650.0
2019-03-13 10:50:00,64.31,64.35,64.3,64.31,480088.0,52.9426,52.9756,52.9344,52.9426,480088.0
2019-03-13 11:00:00,64.31,64.35,64.3,64.34,404909.0,52.9426,52.9756,52.9344,52.9673,404909.0
2019-03-13 11:10:00,64.34,64.41,64.32,64.4,383105.0,52.9673,53.025,52.9509,53.0167,383105.0
2019-03-13 11:20:00,64.4,64.45,64.39,64.44,170656.0,53.0167,53.0579,53.0085,53.0497,170656.0
2019-03-13 11:30:00,64.45,64.47,64.4,64.41,457340.0,53.0579,53.0744,53.0167,53.025,457340.0
2019-03-13 11:40:00,64.41,64.42,64.39,64.4,272388.0,53.025,53.0332,53.0085,53.0167,272388.0
2019-03-13 11:50:00,64.41,64.46,64.39,64.45,225448.0,53.025,53.0661,53.0085,53.0579,225448.0
2019-03-13 12:00:00,64.45,64.49,64.44,64.47,238715.0,53.0579,53.0908,53.0497,53.0744,238715.0
2019-03-13 12:10:00,64.46,64.47,64.4,64.41,160070.0,53.0661,53.0744,53.0167,53.025,160070.0
2019-03-13 12:20:00,64.4,64.42,64.38,64.4,670939.0,53.0167,53.0332,53.0003,53.0167,670939.0
2019-03-13 12:30:00,64.4,64.44,64.38,64.44,228255.0,53.0167,53.0497,53.0003,53.0497,228255.0
2019-03-13 12:40:00,64.43,64.49,64.43,64.46,299494.0,53.0414,53.0908,53.0414,53.0661,299494.0
2019-03-13 12:50:00,64.47,64.5,64.46,64.49,188228.0,53.0744,53.0991,53.0661,53.0908,188228.0
2019-03-13 13:00:00,64.49,64.52,64.48,64.51,99742.0,53.0908,53.1155,53.0826,53.1073,99742.0
2019-03-13 13:10:00,64.51,64.52,64.5,64.51,166788.0,53.1073,53.1155,53.0991,53.1073,166788.0
2019-03-13 13:20:00,64.51,64.51,64.48,64.5,160799.0,53.1073,53.1073,53.0826,53.0991,160799.0
2019-03-13 13:30:00,64.5,64.52,64.49,64.51,112996.0,53.0991,53.1155,53.0908,53.1073,112996.0
2019-03-13 13:40:00,64.51,64.52,64.47,64.5,145833.0,53.1073,53.1155,53.0744,53.0991,145833.0
2019-03-13 13:50:00,64.5,64.51,64.48,64.51,520291.0,53.0991,53.1073,53.0826,53.1073,520291.0
2019-03-13 14:00:00,64.5,64.56,64.5,64.56,383313.0,53.0991,53.1484,53.0991,53.1484,383313.0
2019-03-13 14:10:00,64.56,64.56,64.53,64.55,191156.0,53.1484,53.1484,53.1238,53.1402,191156.0
2019-03-13 14:20:00,64.55,64.56,64.53,64.55,450390.0,53.1402,53.1484,53.1238,53.1402,450390.0
2019-03-13 14:30:00,64.55,64.55,64.51,64.53,494523.0,53.1402,53.1402,53.1073,53.1238,494523.0
2019-03-13 14:40:00,64.53,64.53,64.41,64.43,1259673.0,53.1238,53.1238,53.025,53.0414,1259673.0
2019-03-13 14:50:00,64.43,64.53,64.4,64.52,439978.0,53.0414,53.1238,53.0167,53.1155,439978.0
2019-03-13 15:00:00,64.51,64.52,64.46,64.48,282216.0,53.1073,53.1155,53.0661,53.0826,282216.0
2019-03-13 15:10:00,64.48,64.54,64.46,64.5,853449.0,53.0826,53.132,53.0661,53.0991,853449.0
2019-03-13 15:20:00,64.49,64.53,64.47,64.5,292284.0,53.0908,53.1238,53.0744,53.0991,292284.0
2019-03-13 15:30:00,64.49,64.59,64.48,64.58,312001.0,53.0908,53.1731,53.0826,53.1649,312001.0
2019-03-13 15:40:00,64.58,64.58,64.53,64.54,831252.0,53.1649,53.1649,53.1238,53.132,831252.0
2019-03-13 15:50:00,64.55,64.57,64.5,64.54,1818475.0,53.1402,53.1567,53.0991,53.132,1818475.0
2019-03-14 09:30:00,64.49,64.5,64.44,64.49,407751.0,53.0908,53.0991,53.0497,53.0908,407751.0
2019-03-14 09:40:00,64.49,64.51,64.45,64.48,4808033.0,53.0908,53.1073,53.0579,53.0826,4808033.0
2019-03-14 09:50:00,64.48,64.53,64.47,64.52,114259.0,53.0826,53.1238,53.0744,53.1155,114259.0
2019-03-14 10:00:00,64.51,64.52,64.4,64.41,201030.0,53.1073,53.1155,53.0167,53.025,201030.0
2019-03-14 10:10:00,64.41,64.44,64.39,64.42,579170.0,53.025,53.0497,53.0085,53.0332,579170.0
2019-03-14 10:20:00,64.42,64.46,64.42,64.45,240816.0,53.0332,53.0661,53.0332,53.0579,240816.0
2019-03-14 10:30:00,64.44,64.5,64.41,64.48,790915.0,53.0497,53.0991,53.025,53.0826,790915.0
2019-03-14 10:40:00,64.49,64.52,64.43,64.46,553928.0,53.0908,53.1155,53.0414,53.0661,553928.0
2019-03-14 10:50:00,64.47,64.5,64.44,64.45,506289.0,53.0744,53.0991,53.0497,53.0579,506289.0
2019-03-14 11:00:00,64.45,64.48,64.42,64.45,205927.0,53.0579,53.0826,53.0332,53.0579,205927.0
2019-03-14 11:10:00,64.45,64.55,64.44,64.52,225161.0,53.0579,53.1402,53.0497,53.1155,225161.0
2019-03-14 11:20:00,64.51,64.52,64.47,64.49,103118.0,53.1073,53.1155,53.0744,53.0908,103118.0
2019-03-14 11:30:00,64.49,64.53,64.46,64.53,230522.0,53.0908,53.1238,53.0661,53.1238,230522.0
2019-03-14 11:40:00,64.53,64.62,64.53,64.61,413323.0,53.1238,53.1978,53.1238,53.1896,413323.0
2019-03-14 11:50:00,64.62,64.63,64.58,64.61,327419.0,53.1978,53.2061,53.1649,53.1896,327419.0
2019-03-14 12:00:00,64.61,64.65,64.59,64.64,757361.0,53.1896,53.2225,53.1731,53.2143,757361.0
2019-03-14 12:10:00,64.63,64.64,64.59,64.62,180972.0,53.2061,53.2143,53.1731,53.1978,180972.0
2019-03-14 12:20:00,64.63,64.63,64.57,64.58,184240.0,53.2061,53.2061,53.1567,53.1649,184240.0
2019-03-14 12:30:00,64.58,64.6,64.54,64.58,374897.0,53.1649,53.1814,53.132,53.1649,374897.0
2019-03-14 12:40:00,64.58,64.59,64.57,64.58,181487.0,53.1649,53.1731,53.1567,53.1649,181487.0
2019-03-14 12:50:00,64.58,64.6,64.54,64.59,192849.0,53.1649,53.1814,53.132,53.1731,192849.0
2019-03-14 13:00:00,64.59,64.6,64.56,64.57,188490.0,53.1731,53.1814,53.1484,53.1567,188490.0
2019-03-14 13:10:00,64.56,64.59,64.56,64.58,233072.0,53.1484,53.1731,53.1484,53.1649,233072.0
2019-03-14 13:20:00,64.59,64.59,64.55,64.58,184945.0,53.1731,53.1731,53.1402,53.1649,184945.0
2019-03-14 13:30:00,64.58,64.58,64.55,64.56,197082.0,53.1649,53.1649,53.1402,53.1484,197082.0
2019-03-14 13:40:00,64.56,64.57,64.53,64.56,286628.0,53.1484,53.1567,53.1238,53.1484,286628.0
2019-03-14 13:50:00,64.56,64.57,64.5,64.53,193980.0,53.1484,53.1567,53.0991,53.1238,193980.0
2019-03-14 14:00:00,64.53,64.56,64.51,64.55,88553.0,53.1238,53.1484,53.1073,53.1402,88553.0
2019-03-14 14:10:00,64.55,64.56,64.53,64.56,175112.0,53.1402,53.1484,53.1238,53.1484,175112.0
2019-03-14 14:20:00,64.56,64.59,64.55,64.57,181054.0,53.1484,53.1731,53.1402,53.1567,181054.0
2019-03-14 14:30:00,64.57,64.57,64.53,64.54,186910.0,53.1567,53.1567,53.1238,53.132,186910.0
2019-03-14 14:40:00,64.53,64.55,64.5,64.5,687863.0,53.1238,53.1402,53.0991,53.0991,687863.0
2019-03-14 14:50:00,64.51,64.53,64.5,64.51,247996.0,53.1073,53.1238,53.0991,53.1073,247996.0
2019-03-14 15:00:00,64.5,64.52,64.49,64.5,781645.0,53.0991,53.1155,53.0908,53.0991,781645.0
2019-03-14 15:10:00,64.5,64.51,64.48,64.5,261659.0,53.0991,53.1073,53.0826,53.0991,261659.0
2019-03-14 15:20:00,64.5,64.52,64.48,64.51,895292.0,53.0991,53.1155,53.0826,53.1073,895292.0
2019-03-14 15:30:00,64.5,64.53,64.49,64.53,331421.0,53.0991,53.1238,53.0908,53.1238,331421.0
2019-03-14 15:40:00,64.53,64.55,64.51,64.52,568564.0,53.1238,53.1402,53.1073,53.1155,568564.0
2019-03-14 15:50:00,64.52,64.54,64.49,64.54,1944181.0,53.1155,53.132,53.0908,53.132,1944181.0
2019-03-15 09:30:00,64.97,65.03,64.96,65.02,865159.0,53.486,53.5354,53.4777,53.5271,865159.0
2019-03-15 09:40:00,65.01,65.12,65.01,65.1,415290.0,53.5189,53.6095,53.5189,53.593,415290.0
2019-03-15 09:50:00,65.1,65.13,65.02,65.04,1507004.0,53.593,53.6177,53.5271,53.5436,1507004.0
2019-03-15 10:00:00,65.04,65.04,64.96,64.98,942929.0,53.5436,53.5436,53.4777,53.4942,942929.0
2019-03-15 10:10:00,64.98,65.01,64.92,64.98,800341.0,53.4942,53.5189,53.4448,53.4942,800341.0
2019-03-15 10:20:00,64.98,65.01,64.95,65.01,678237.0,53.4942,53.5189,53.4695,53.5189,678237.0
2019-03-15 10:30:00,65.01,65.04,64.96,64.98,391558.0,53.5189,53.5436,53.4777,53.4942,391558.0
2019-03-15 10:40:00,64.98,65.0,64.96,64.99,468442.0,53.4942,53.5107,53.4777,53.5024,468442.0
2019-03-15 10:50:00,64.99,65.0,64.95,64.98,358931.0,53.5024,53.5107,53.4695,53.4942,358931.0
2019-03-15 11:00:00,64.97,65.0,64.97,64.98,556410.0,53.486,53.5107,53.486,53.4942,556410.0
2019-03-15 11:10:00,64.99,65.07,64.96,65.06,2976160.0,53.5024,53.5683,53.4777,53.5601,2976160.0
2019-03-15 11:20:00,65.06,65.09,65.05,65.07,558602.0,53.5601,53.5848,53.5518,53.5683,558602.0
2019-03-15 11:30:00,65.08,65.09,65.02,65.05,571492.0,53.5765,53.5848,53.5271,53.5518,571492.0
2019-03-15 11:40:00,65.04,65.13,65.03,65.13,510848.0,53.5436,53.6177,53.5354,53.6177,510848.0
2019-03-15 11:50:00,65.13,65.16,65.05,65.08,499745.0,53.6177,53.6424,53.5518,53.5765,499745.0
2019-03-15 12:00:00,65.08,65.15,65.06,65.14,391053.0,53.5765,53.6342,53.5601,53.6259,391053.0
2019-03-15 12:10:00,65.14,65.18,65.12,65.17,616494.0,53.6259,53.6589,53.6095,53.6506,616494.0
2019-03-15 12:20:00,65.16,65.2,65.14,65.15,618011.0,53.6424,53.6753,53.6259,53.6342,618011.0
2019-03-15 12:30:00,65.16,65.19,65.13,65.14,648004.0,53.6424,53.6671,53.6177,53.6259,648004.0
2019-03-15 12:40:00,65.15,65.19,65.13,65.19,365608.0,53.6342,53.6671,53.6177,53.6671,365608.0
2019-03-15 12:50:00,65.19,65.2,65.14,65.17,437860.0,53.6671,53.6753,53.6259,53.6506,437860.0
2019-03-15 13:00:00,65.18,65.21,65.18,65.2,641672.0,53.6589,53.6836,53.6589,53.6753,641672.0
2019-03-15 13:10:00,65.19,65.21,65.17,65.18,389985.0,53.6671,53.6836,53.6506,53.6589,389985.0
2019-03-15 13:20:00,65.18,65.2,65.17,65.18,213634.0,53.6589,53.6753,53.6506,53.6589,213634.0
2019-03-15 13:30:00,65.19,65.21,65.18,65.2,417346.0,53.6671,53.6836,53.6589,53.6753,417346.0
2019-03-15 13:40:00,65.21,65.23,65.19,65.22,258124.0,53.6836,53.7,53.6671,53.6918,258124.0
2019-03-15 13:50:00,65.22,65.23,65.18,65.2,262631.0,53.6918,53.7,53.6589,53.6753,262631.0
2019-03-15 14:00:00,65.2,65.2,65.17,65.19,991089.0,53.6753,53.6753,53.6506,53.6671,991089.0
2019-03-15 14:10:00,65.19,65.19,65.15,65.17,628773.0,53.6671,53.6671,53.6342,53.6506,628773.0
2019-03-15 14:20:00,65.17,65.17,65.15,65.15,417806.0,53.6506,53.6506,53.6342,53.6342,417806.0
2019-03-15 14:30:00,65.15,65.17,65.15,65.16,559713.0,53.6342,53.6506,53.6342,53.6424,559713.0
2019-03-15 14:40:00,65.16,65.18,65.15,65.16,993854.0,53.6424,53.6589,53.6342,53.6424,993854.0
2019-03-15 14:50:00,65.16,65.17,65.14,65.16,515293.0,53.6424,53.6506,53.6259,53.6424,515293.0
2019-03-15 15:00:00,65.16,65.19,65.16,65.16,342611.0,53.6424,53.6671,53.6424,53.6424,342611.0
2019-03-15 15:10:00,65.16,65.16,65.13,65.15,365830.0,53.6424,53.6424,53.6177,53.6342,365830.0
2019-03-15 15:20:00,65.14,65.18,65.14,65.17,446024.0,53.6259,53.6589,53.6259,53.6506,446024.0
2019-03-15 15:30:00,65.17,65.18,65.13,65.14,492305.0,53.6506,53.6589,53.6177,53.6259,492305.0
2019-03-15 15:40:00,65.14,65.16,65.13,65.14,694202.0,53.6259,53.6424,53.6177,53.6259,694202.0
2019-03-15 15:50:00,65.14,65.24,65.12,65.21,7055792.0,53.6259,53.7083,53.6095,53.6836,7055792.0
2019-03-18 09:30:00,65.33,65.37,65.31,65.36,787991.0,53.7823,53.8153,53.7659,53.807,787991.0
2019-03-18 09:40:00,65.36,65.39,65.34,65.37,4249498.0,53.807,53.8317,53.7906,53.8153,4249498.0
2019-03-18 09:50:00,65.37,65.39,65.35,65.37,649180.0,53.8153,53.8317,53.7988,53.8153,649180.0
2019-03-18 10:00:00,65.37,65.39,65.35,65.38,422251.0,53.8153,53.8317,53.7988,53.8235,422251.0
2019-03-18 10:10:00,65.38,65.39,65.32,65.37,861493.0,53.8235,53.8317,53.7741,53.8153,861493.0
2019-03-18 10:20:00,65.37,65.38,65.35,65.35,906714.0,53.8153,53.8235,53.7988,53.7988,906714.0
2019-03-18 10:30:00,65.35,65.36,65.31,65.33,332828.0,53.7988,53.807,53.7659,53.7823,332828.0
2019-03-18 10:40:00,65.33,65.38,65.33,65.38,120664.0,53.7823,53.8235,53.7823,53.8235,120664.0
2019-03-18 10:50:00,65.38,65.41,65.38,65.4,230869.0,53.8235,53.8482,53.8235,53.84,230869.0
2019-03-18 11:00:00,65.4,65.4,65.36,65.39,230642.0,53.84,53.84,53.807,53.8317,230642.0
2019-03-18 11:10:00,65.4,65.4,65.31,65.32,177282.0,53.84,53.84,53.7659,53.7741,177282.0
2019-03-18 11:20:00,65.31,65.33,65.28,65.31,375955.0,53.7659,53.7823,53.7412,53.7659,375955.0
2019-03-18 11:30:00,65.3,65.31,65.22,65.25,348400.0,53.7576,53.7659,53.6918,53.7165,348400.0
2019-03-18 11:40:00,65.25,65.29,65.23,65.28,242142.0,53.7165,53.7494,53.7,53.7412,242142.0
2019-03-18 11:50:00,65.29,65.3,65.25,65.27,171193.0,53.7494,53.7576,53.7165,53.7329,171193.0
2019-03-18 12:00:00,65.28,65.34,65.27,65.33,356935.0,53.7412,53.7906,53.7329,53.7823,356935.0
2019-03-18 12:10:00,65.33,65.35,65.31,65.32,312143.0,53.7823,53.7988,53.7659,53.7741,312143.0
2019-03-18 12:20:00,65.32,65.36,65.3,65.36,559375.0,53.7741,53.807,53.7576,53.807,559375.0
2019-03-18 12:30:00,65.36,65.38,65.32,65.37,653744.0,53.807,53.8235,53.7741,53.8153,653744.0
2019-03-18 12:40:00,65.38,65.39,65.36,65.38,299915.0,53.8235,53.8317,53.807,53.8235,299915.0
2019-03-18 12:50:00,65.38,65.4,65.36,65.39,137491.0,53.8235,53.84,53.807,53.8317,137491.0
2019-03-18 13:00:00,65.39,65.41,65.37,65.39,196705.0,53.8317,53.8482,53.8153,53.8317,196705.0
2019-03-18 13:10:00,65.39,65.4,65.35,65.36,184831.0,53.8317,53.84,53.7988,53.807,184831.0
2019-03-18 13:20:00,65.36,65.37,65.34,65.36,181360.0,53.807,53.8153,53.7906,53.807,181360.0
2019-03-18 13:30:00,65.36,65.37,65.34,65.36,164166.0,53.807,53.8153,53.7906,53.807,164166.0
2019-03-18 13:40:00,65.37,65.38,65.35,65.38,375680.0,53.8153,53.8235,53.7988,53.8235,375680.0
2019-03-18 13:50:00,65.37,65.38,65.35,65.37,324891.0,53.8153,53.8235,53.7988,53.8153,324891.0
2019-03-18 14:00:00,65.37,65.38,65.35,65.36,251959.0,53.8153,53.8235,53.7988,53.807,251959.0
2019-03-18 14:10:00,65.36,65.37,65.34,65.35,379293.0,53.807,53.8153,53.7906,53.7988,379293.0
2019-03-18 14:20:00,65.36,65.38,65.33,65.38,169421.0,53.807,53.8235,53.7823,53.8235,169421.0
2019-03-18 14:30:00,65.38,65.39,65.36,65.38,131140.0,53.8235,53.8317,53.807,53.8235,131140.0
2019-03-18 14:40:00,65.39,65.41,65.38,65.39,157512.0,53.8317,53.8482,53.8235,53.8317,157512.0
2019-03-18 14:50:00,65.39,65.42,65.38,65.42,211017.0,53.8317,53.8564,53.8235,53.8564,211017.0
2019-03-18 15:00:00,65.42,65.42,65.39,65.42,150308.0,53.8564,53.8564,53.8317,53.8564,150308.0
2019-03-18 15:10:00,65.42,65.44,65.4,65.43,268249.0,53.8564,53.8729,53.84,53.8647,268249.0
2019-03-18 15:20:00,65.43,65.43,65.39,65.4,424483.0,53.8647,53.8647,53.8317,53.84,424483.0
2019-03-18 15:30:00,65.4,65.42,65.39,65.42,365211.0,53.84,53.8564,53.8317,53.8564,365211.0
2019-03-18 15:40:00,65.41,65.48,65.4,65.47,516345.0,53.8482,53.9058,53.84,53.8976,516345.0
2019-03-18 15:50:00,65.47,65.48,65.45,65.46,2411133.0,53.8976,53.9058,53.8811,53.8894,2411133.0
2019-03-19 09:30:00,65.84,65.88,65.83,65.85,532997.0,54.2022,54.2351,54.194,54.2104,532997.0
2019-03-19 09:40:00,65.86,65.87,65.8,65.83,8304336.0,54.2187,54.2269,54.1693,54.194,8304336.0
2019-03-19 09:50:00,65.82,65.83,65.79,65.8,619847.0,54.1857,54.194,54.161,54.1693,619847.0
2019-03-19 10:00:00,65.8,65.85,65.79,65.84,949812.0,54.1693,54.2104,54.161,54.2022,949812.0
2019-03-19 10:10:00,65.85,65.85,65.81,65.84,919579.0,54.2104,54.2104,54.1775,54.2022,919579.0
2019-03-19 10:20:00,65.84,65.84,65.75,65.76,683821.0,54.2022,54.2022,54.1281,54.1363,683821.0
2019-03-19 10:30:00,65.76,65.81,65.75,65.79,766566.0,54.1363,54.1775,54.1281,54.161,766566.0
2019-03-19 10:40:00,65.79,65.8,65.75,65.76,401901.0,54.161,54.1693,54.1281,54.1363,401901.0
2019-03-19 10:50:00,65.76,65.78,65.69,65.7,423909.0,54.1363,54.1528,54.0787,54.0869,423909.0
2019-03-19 11:00:00,65.7,65.74,65.68,65.72,397300.0,54.0869,54.1199,54.0705,54.1034,397300.0
2019-03-19 11:10:00,65.72,65.74,65.68,65.73,328529.0,54.1034,54.1199,54.0705,54.1116,328529.0
2019-03-19 11:20:00,65.74,65.8,65.74,65.75,547376.0,54.1199,54.1693,54.1199,54.1281,547376.0
2019-03-19 11:30:00,65.74,65.8,65.72,65.78,185925.0,54.1199,54.1693,54.1034,54.1528,185925.0
2019-03-19 11:40:00,65.78,65.84,65.77,65.83,180644.0,54.1528,54.2022,54.1446,54.194,180644.0
2019-03-19 11:50:00,65.84,65.84,65.78,65.8,360978.0,54.2022,54.2022,54.1528,54.1693,360978.0
2019-03-19 12:00:00,65.8,65.84,65.79,65.8,155903.0,54.1693,54.2022,54.161,54.1693,155903.0
2019-03-19 12:10:00,65.79,65.81,65.74,65.76,196639.0,54.161,54.1775,54.1199,54.1363,196639.0
2019-03-19 12:20:00,65.76,65.79,65.74,65.76,212635.0,54.1363,54.161,54.1199,54.1363,212635.0
2019-03-19 12:30:00,65.76,65.78,65.74,65.74,265640.0,54.1363,54.1528,54.1199,54.1199,265640.0
2019-03-19 12:40:00,65.74,65.77,65.56,65.57,1481671.0,54.1199,54.1446,53.9717,53.9799,1481671.0
2019-03-19 12:50:00,65.57,65.7,65.55,65.7,458099.0,53.9799,54.0869,53.9635,54.0869,458099.0
2019-03-19 13:00:00,65.7,65.71,65.67,65.68,370807.0,54.0869,54.0952,54.0622,54.0705,370807.0
2019-03-19 13:10:00,65.68,65.72,65.67,65.7,194040.0,54.0705,54.1034,54.0622,54.0869,194040.0
2019-03-19 13:20:00,65.7,65.72,65.68,65.69,126919.0,54.0869,54.1034,54.0705,54.0787,126919.0
2019-03-19 13:30:00,65.69,65.73,65.68,65.71,268285.0,54.0787,54.1116,54.0705,54.0952,268285.0
2019-03-19 13:40:00,65.71,65.72,65.65,65.67,390159.0,54.0952,54.1034,54.0458,54.0622,390159.0
2019-03-19 13:50:00,65.67,65.67,65.63,65.64,1096622.0,54.0622,54.0622,54.0293,54.0375,1096622.0
2019-03-19 14:00:00,65.64,65.66,65.62,65.64,484398.0,54.0375,54.054,54.0211,54.0375,484398.0
2019-03-19 14:10:00,65.63,65.64,65.58,65.61,277320.0,54.0293,54.0375,53.9882,54.0129,277320.0
2019-03-19 14:20:00,65.6,65.61,65.59,65.61,158035.0,54.0046,54.0129,53.9964,54.0129,158035.0
2019-03-19 14:30:00,65.61,65.63,65.6,65.62,336668.0,54.0129,54.0293,54.0046,54.0211,336668.0
2019-03-19 14:40:00,65.62,65.65,65.61,65.63,345114.0,54.0211,54.0458,54.0129,54.0293,345114.0
2019-03-19 14:50:00,65.62,65.63,65.57,65.58,1123799.0,54.0211,54.0293,53.9799,53.9882,1123799.0
2019-03-19 15:00:00,65.58,65.59,65.54,65.58,536445.0,53.9882,53.9964,53.9552,53.9882,536445.0
2019-03-19 15:10:00,65.57,65.58,65.52,65.53,1047078.0,53.9799,53.9882,53.9388,53.947,1047078.0
2019-03-19 15:20:00,65.53,65.53,65.49,65.51,373971.0,53.947,53.947,53.9141,53.9305,373971.0
2019-03-19 15:30:00,65.51,65.52,65.48,65.51,700355.0,53.9305,53.9388,53.9058,53.9305,700355.0
2019-03-19 15:40:00,65.5,65.52,65.44,65.51,688006.0,53.9223,53.9388,53.8729,53.9305,688006.0
2019-03-19 15:50:00,65.51,65.6,65.49,65.6,2191838.0,53.9305,54.0046,53.9141,54.0046,2191838.0
2019-03-20 09:30:00,65.33,65.34,65.26,65.27,839500.0,53.7823,53.7906,53.7247,53.7329,839500.0
2019-03-20 09:40:00,65.27,65.31,65.24,65.29,469356.0,53.7329,53.7659,53.7083,53.7494,469356.0
2019-03-20 09:50:00,65.29,65.32,65.25,65.26,561749.0,53.7494,53.7741,53.7165,53.7247,561749.0
2019-03-20 10:00:00,65.26,65.31,65.24,65.29,594291.0,53.7247,53.7659,53.7083,53.7494,594291.0
2019-03-20 10:10:00,65.3,65.3,65.22,65.24,459179.0,53.7576,53.7576,53.6918,53.7083,459179.0
2019-03-20 10:20:00,65.23,65.27,65.2,65.26,557281.0,53.7,53.7329,53.6753,53.7247,557281.0
2019-03-20 10:30:00,65.26,65.31,65.25,65.26,657774.0,53.7247,53.7659,53.7165,53.7247,657774.0
2019-03-20 10:40:00,65.27,65.3,65.24,65.3,380278.0,53.7329,53.7576,53.7083,53.7576,380278.0
2019-03-20 10:50:00,65.3,65.33,65.28,65.3,420906.0,53.7576,53.7823,53.7412,53.7576,420906.0
2019-03-20 11:00:00,65.3,65.37,65.29,65.37,319587.0,53.7576,53.8153,53.7494,53.8153,319587.0
2019-03-20 11:10:00,65.36,65.37,65.31,65.35,416859.0,53.807,53.8153,53.7659,53.7988,416859.0
2019-03-20 11:20:00,65.35,65.36,65.31,65.33,486450.0,53.7988,53.807,53.7659,53.7823,486450.0
2019-03-20 11:30:00,65.33,65.34,65.3,65.3,389035.0,53.7823,53.7906,53.7576,53.7576,389035.0
2019-03-20 11:40:00,65.3,65.31,65.21,65.23,339016.0,53.7576,53.7659,53.6836,53.7,339016.0
2019-03-20 11:50:00,65.23,65.24,65.18,65.2,466126.0,53.7,53.7083,53.6589,53.6753,466126.0
2019-03-20 12:00:00,65.2,65.29,65.2,65.27,454333.0,53.6753,53.7494,53.6753,53.7329,454333.0
2019-03-20 12:10:00,65.27,65.29,65.24,65.27,242549.0,53.7329,53.7494,53.7083,53.7329,242549.0
2019-03-20 12:20:00,65.28,65.28,65.24,65.26,1109882.0,53.7412,53.7412,53.7083,53.7247,1109882.0
2019-03-20 12:30:00,65.26,65.27,65.11,65.17,2100541.0,53.7247,53.7329,53.6012,53.6506,2100541.0
2019-03-20 12:40:00,65.17,65.22,65.16,65.21,202420.0,53.6506,53.6918,53.6424,53.6836,202420.0
2019-03-20 12:50:00,65.22,65.23,65.2,65.22,408935.0,53.6918,53.7,53.6753,53.6918,408935.0
2019-03-20 13:00:00,65.21,65.24,65.2,65.22,201156.0,53.6836,53.7083,53.6753,53.6918,201156.0
2019-03-20 13:10:00,65.23,65.25,65.22,65.22,216018.0,53.7,53.7165,53.6918,53.6918,216018.0
2019-03-20 13:20:00,65.23,65.25,65.21,65.23,62518.0,53.7,53.7165,53.6836,53.7,62518.0
2019-03-20 13:30:00,65.23,65.26,65.22,65.24,122414.0,53.7,53.7247,53.6918,53.7083,122414.0
2019-03-20 13:40:00,65.24,65.26,65.23,65.24,140212.0,53.7083,53.7247,53.7,53.7083,140212.0
2019-03-20 13:50:00,65.24,65.32,65.22,65.31,499662.0,53.7083,53.7741,53.6918,53.7659,499662.0
2019-03-20 14:00:00,65.32,65.71,65.31,65.62,910776.0,53.7741,54.0952,53.7659,54.0211,910776.0
2019-03-20 14:10:00,65.62,65.73,65.62,65.67,872210.0,54.0211,54.1116,54.0211,54.0622,872210.0
2019-03-20 14:20:00,65.66,65.78,65.65,65.78,739873.0,54.054,54.1528,54.0458,54.1528,739873.0
2019-03-20 14:30:00,65.79,65.89,65.72,65.86,759277.0,54.161,54.2434,54.1034,54.2187,759277.0
2019-03-20 14:40:00,65.86,65.9,65.79,65.88,329981.0,54.2187,54.2516,54.161,54.2351,329981.0
2019-03-20 14:50:00,65.88,65.92,65.79,65.88,431295.0,54.2351,54.2681,54.161,54.2351,431295.0
2019-03-20 15:00:00,65.89,65.89,65.77,65.81,409831.0,54.2434,54.2434,54.1446,54.1775,409831.0
2019-03-20 15:10:00,65.81,65.84,65.74,65.77,366221.0,54.1775,54.2022,54.1199,54.1446,366221.0
2019-03-20 15:20:00,65.77,65.78,65.68,65.69,370406.0,54.1446,54.1528,54.0705,54.0787,370406.0
2019-03-20 15:30:00,65.69,65.69,65.55,65.58,791997.0,54.0787,54.0787,53.9635,53.9882,791997.0
2019-03-20 15:40:00,65.58,65.66,65.55,65.63,659676.0,53.9882,54.054,53.9635,54.0293,659676.0
2019-03-20 15:50:00,65.64,65.64,65.54,65.6,4017893.0,54.0375,54.0375,53.9552,54.0046,4017893.0
2019-03-21 09:30:00,65.17,65.36,65.16,65.32,824875.0,53.6506,53.807,53.6424,53.7741,824875.0
2019-03-21 09:40:00,65.32,65.37,65.31,65.36,5890500.0,53.7741,53.8153,53.7659,53.807,5890500.0
2019-03-21 09:50:00,65.36,65.42,65.35,65.39,809814.0,53.807,53.8564,53.7988,53.8317,809814.0
2019-03-21 10:00:00,65.38,65.42,65.35,65.39,546316.0,53.8235,53.8564,53.7988,53.8317,546316.0
2019-03-21 10:10:00,65.39,65.42,65.32,65.33,403198.0,53.8317,53.8564,53.7741,53.7823,403198.0
2019-03-21 10:20:00,65.33,65.39,65.3,65.38,744978.0,53.7823,53.8317,53.7576,53.8235,744978.0
2019-03-21 10:30:00,65.39,65.4,65.35,65.4,377086.0,53.8317,53.84,53.7988,53.84,377086.0
2019-03-21 10:40:00,65.4,65.41,65.31,65.34,524229.0,53.84,53.8482,53.7659,53.7906,524229.0
2019-03-21 10:50:00,65.34,65.41,65.33,65.41,420425.0,53.7906,53.8482,53.7823,53.8482,420425.0
2019-03-21 11:00:00,65.41,65.49,65.4,65.45,2592782.0,53.8482,53.9141,53.84,53.8811,2592782.0
2019-03-21 11:10:00,65.45,65.45,65.39,65.39,1033514.0,53.8811,53.8811,53.8317,53.8317,1033514.0
2019-03-21 11:20:00,65.39,65.44,65.36,65.4,222200.0,53.8317,53.8729,53.807,53.84,222200.0
2019-03-21 11:30:00,65.4,65.45,65.33,65.34,482132.0,53.84,53.8811,53.7823,53.7906,482132.0
2019-03-21 11:40:00,65.33,65.48,65.33,65.47,1009503.0,53.7823,53.9058,53.7823,53.8976,1009503.0
2019-03-21 11:50:00,65.46,65.52,65.45,65.51,515695.0,53.8894,53.9388,53.8811,53.9305,515695.0
2019-03-21 12:00:00,65.51,65.51,65.43,65.44,736526.0,53.9305,53.9305,53.8647,53.8729,736526.0
2019-03-21 12:10:00,65.44,65.46,65.36,65.37,423941.0,53.8729,53.8894,53.807,53.8153,423941.0
2019-03-21 12:20:00,65.36,65.36,65.27,65.28,665059.0,53.807,53.807,53.7329,53.7412,665059.0
2019-03-21 12:30:00,65.28,65.33,65.24,65.26,648436.0,53.7412,53.7823,53.7083,53.7247,648436.0
2019-03-21 12:40:00,65.26,65.32,65.25,65.31,714662.0,53.7247,53.7741,53.7165,53.7659,714662.0
2019-03-21 12:50:00,65.31,65.35,65.3,65.34,481967.0,53.7659,53.7988,53.7576,53.7906,481967.0
2019-03-21 13:00:00,65.33,65.4,65.33,65.36,360723.0,53.7823,53.84,53.7823,53.807,360723.0
2019-03-21 13:10:00,65.36,65.37,65.32,65.32,309691.0,53.807,53.8153,53.7741,53.7741,309691.0
2019-03-21 13:20:00,65.32,65.4,65.31,65.4,753161.0,53.7741,53.84,53.7659,53.84,753161.0
2019-03-21 13:30:00,65.39,65.41,65.38,65.38,223317.0,53.8317,53.8482,53.8235,53.8235,223317.0
2019-03-21 13:40:00,65.38,65.41,65.37,65.39,222879.0,53.8235,53.8482,53.8153,53.8317,222879.0
2019-03-21 13:50:00,65.4,65.43,65.37,65.43,193223.0,53.84,53.8647,53.8153,53.8647,193223.0
2019-03-21 14:00:00,65.42,65.45,65.41,65.44,332601.0,53.8564,53.8811,53.8482,53.8729,332601.0
2019-03-21 14:10:00,65.44,65.48,65.44,65.47,224957.0,53.8729,53.9058,53.8729,53.8976,224957.0
2019-03-21 14:20:00,65.47,65.56,65.47,65.55,215489.0,53.8976,53.9717,53.8976,53.9635,215489.0
2019-03-21 14:30:00,65.55,65.57,65.53,65.55,334528.0,53.9635,53.9799,53.947,53.9635,334528.0
2019-03-21 14:40:00,65.55,65.6,65.54,65.6,205373.0,53.9635,54.0046,53.9552,54.0046,205373.0
2019-03-21 14:50:00,65.6,65.6,65.52,65.52,354854.0,54.0046,54.0046,53.9388,53.9388,354854.0
2019-03-21 15:00:00,65.53,65.59,65.51,65.57,280816.0,53.947,53.9964,53.9305,53.9799,280816.0
2019-03-21 15:10:00,65.57,65.57,65.49,65.53,701123.0,53.9799,53.9799,53.9141,53.947,701123.0
2019-03-21 15:20:00,65.53,65.55,65.5,65.51,373665.0,53.947,53.9635,53.9223,53.9305,373665.0
2019-03-21 15:30:00,65.51,65.56,65.49,65.54,943953.0,53.9305,53.9717,53.9141,53.9552,943953.0
2019-03-21 15:40:00,65.55,65.61,65.54,65.6,791617.0,53.9635,54.0129,53.9552,54.0046,791617.0
2019-03-21 15:50:00,65.6,65.63,65.57,65.61,2474549.0,54.0046,54.0293,53.9799,54.0129,2474549.0
2019-03-22 09:30:00,64.85,64.96,64.84,64.91,1297602.0,53.3872,53.4777,53.379,53.4366,1297602.0
2019-03-22 09:40:00,64.91,64.95,64.78,64.81,1577427.0,53.4366,53.4695,53.3296,53.3543,1577427.0
2019-03-22 09:50:00,64.8,64.84,64.69,64.69,1104414.0,53.346,53.379,53.2555,53.2555,1104414.0
2019-03-22 10:00:00,64.69,64.76,64.68,64.73,1531872.0,53.2555,53.3131,53.2472,53.2884,1531872.0
2019-03-22 10:10:00,64.73,64.84,64.7,64.84,1002316.0,53.2884,53.379,53.2637,53.379,1002316.0
2019-03-22 10:20:00,64.83,64.85,64.68,64.68,914611.0,53.3707,53.3872,53.2472,53.2472,914611.0
2019-03-22 10:30:00,64.69,64.77,64.67,64.74,518728.0,53.2555,53.3213,53.239,53.2966,518728.0
2019-03-22 10:40:00,64.74,64.74,64.58,64.58,559270.0,53.2966,53.2966,53.1649,53.1649,559270.0
2019-03-22 10:50:00,64.58,64.6,64.51,64.53,848859.0,53.1649,53.1814,53.1073,53.1238,848859.0
2019-03-22 11:00:00,64.52,64.53,64.45,64.48,1037499.0,53.1155,53.1238,53.0579,53.0826,1037499.0
2019-03-22 11:10:00,64.47,64.59,64.43,64.58,833107.0,53.0744,53.1731,53.0414,53.1649,833107.0
2019-03-22 11:20:00,64.57,64.59,64.5,64.51,809597.0,53.1567,53.1731,53.0991,53.1073,809597.0
2019-03-22 11:30:00,64.5,64.53,64.46,64.46,329171.0,53.0991,53.1238,53.0661,53.0661,329171.0
2019-03-22 11:40:00,64.46,64.47,64.39,64.42,530312.0,53.0661,53.0744,53.0085,53.0332,530312.0
2019-03-22 11:50:00,64.42,64.45,64.37,64.38,515753.0,53.0332,53.0579,52.992,53.0003,515753.0
2019-03-22 12:00:00,64.38,64.49,64.37,64.45,638400.0,53.0003,53.0908,52.992,53.0579,638400.0
2019-03-22 12:10:00,64.45,64.48,64.39,64.43,472417.0,53.0579,53.0826,53.0085,53.0414,472417.0
2019-03-22 12:20:00,64.43,64.5,64.39,64.43,555997.0,53.0414,53.0991,53.0085,53.0414,555997.0
2019-03-22 12:30:00,64.42,64.49,64.4,64.42,418043.0,53.0332,53.0908,53.0167,53.0332,418043.0
2019-03-22 12:40:00,64.41,64.41,64.29,64.33,363311.0,53.025,53.025,52.9262,52.9591,363311.0
2019-03-22 12:50:00,64.32,64.41,64.3,64.39,423392.0,52.9509,53.025,52.9344,53.0085,423392.0
2019-03-22 13:00:00,64.39,64.49,64.39,64.48,332922.0,53.0085,53.0908,53.0085,53.0826,332922.0
2019-03-22 13:10:00,64.48,64.49,64.4,64.41,591029.0,53.0826,53.0908,53.0167,53.025,591029.0
2019-03-22 13:20:00,64.42,64.43,64.36,64.38,723426.0,53.0332,53.0414,52.9838,53.0003,723426.0
2019-03-22 13:30:00,64.38,64.47,64.37,64.42,457716.0,53.0003,53.0744,52.992,53.0332,457716.0
2019-03-22 13:40:00,64.42,64.48,64.42,64.45,366074.0,53.0332,53.0826,53.0332,53.0579,366074.0
2019-03-22 13:50:00,64.45,64.46,64.39,64.41,632523.0,53.0579,53.0661,53.0085,53.025,632523.0
2019-03-22 14:00:00,64.41,64.47,64.4,64.45,420947.0,53.025,53.0744,53.0167,53.0579,420947.0
2019-03-22 14:10:00,64.45,64.55,64.45,64.53,236358.0,53.0579,53.1402,53.0579,53.1238,236358.0
2019-03-22 14:20:00,64.52,64.56,64.51,64.54,349147.0,53.1155,53.1484,53.1073,53.132,349147.0
2019-03-22 14:30:00,64.55,64.56,64.49,64.54,1034109.0,53.1402,53.1484,53.0908,53.132,1034109.0
2019-03-22 14:40:00,64.55,64.59,64.54,64.57,392907.0,53.1402,53.1731,53.132,53.1567,392907.0
2019-03-22 14:50:00,64.58,64.6,64.57,64.57,254129.0,53.1649,53.1814,53.1567,53.1567,254129.0
2019-03-22 15:00:00,64.58,64.62,64.54,64.55,794450.0,53.1649,53.1978,53.132,53.1402,794450.0
2019-03-22 15:10:00,64.54,64.55,64.47,64.48,1229361.0,53.132,53.1402,53.0744,53.0826,1229361.0
2019-03-22 15:20:00,64.48,64.54,64.44,64.46,1314214.0,53.0826,53.132,53.0497,53.0661,1314214.0
2019-03-22 15:30:00,64.46,64.47,64.38,64.39,752881.0,53.0661,53.0744,53.0003,53.0085,752881.0
2019-03-22 15:40:00,64.39,64.41,64.34,64.38,1123138.0,53.0085,53.025,52.9673,53.0003,1123138.0
2019-03-22 15:50:00,64.38,64.38,64.28,64.3,5128804.0,53.0003,53.0003,52.9179,52.9344,5128804.0
2019-03-25 09:30:00,64.26,64.41,64.23,64.38,600802.0,52.9015,53.025,52.8768,53.0003,600802.0
2019-03-25 09:40:00,64.37,64.38,64.15,64.16,1057028.0,52.992,53.0003,52.8109,52.8192,1057028.0
2019-03-25 09:50:00,64.16,64.23,64.14,64.16,1322127.0,52.8192,52.8768,52.8027,52.8192,1322127.0
2019-03-25 10:00:00,64.16,64.22,64.13,64.16,1486901.0,52.8192,52.8685,52.7945,52.8192,1486901.0
2019-03-25 10:10:00,64.16,64.18,64.11,64.12,393270.0,52.8192,52.8356,52.778,52.7862,393270.0
2019-03-25 10:20:00,64.12,64.22,64.1,64.19,518176.0,52.7862,52.8685,52.7698,52.8438,518176.0
2019-03-25 10:30:00,64.19,64.26,64.18,64.2,861844.0,52.8438,52.9015,52.8356,52.8521,861844.0
2019-03-25 10:40:00,64.2,64.26,64.19,64.26,475049.0,52.8521,52.9015,52.8438,52.9015,475049.0
2019-03-25 10:50:00,64.26,64.36,64.26,64.33,381273.0,52.9015,52.9838,52.9015,52.9591,381273.0
2019-03-25 11:00:00,64.32,64.37,64.28,64.33,326829.0,52.9509,52.992,52.9179,52.9591,326829.0
2019-03-25 11:10:00,64.32,64.36,64.26,64.35,759490.0,52.9509,52.9838,52.9015,52.9756,759490.0
2019-03-25 11:20:00,64.34,64.45,64.34,64.45,344885.0,52.9673,53.0579,52.9673,53.0579,344885.0
2019-03-25 11:30:00,64.44,64.45,64.34,64.39,485014.0,53.0497,53.0579,52.9673,53.0085,485014.0
2019-03-25 11:40:00,64.39,64.41,64.31,64.33,296761.0,53.0085,53.025,52.9426,52.9591,296761.0
2019-03-25 11:50:00,64.32,64.37,64.26,64.27,237005.0,52.9509,52.992,52.9015,52.9097,237005.0
2019-03-25 12:00:00,64.27,64.32,64.24,64.28,404306.0,52.9097,52.9509,52.885,52.9179,404306.0
2019-03-25 12:10:00,64.28,64.33,64.27,64.29,390180.0,52.9179,52.9591,52.9097,52.9262,390180.0
2019-03-25 12:20:00,64.3,64.35,64.3,64.32,191487.0,52.9344,52.9756,52.9344,52.9509,191487.0
2019-03-25 12:30:00,64.31,64.33,64.23,64.24,326140.0,52.9426,52.9591,52.8768,52.885,326140.0
2019-03-25 12:40:00,64.24,64.26,64.2,64.23,192261.0,52.885,52.9015,52.8521,52.8768,192261.0
2019-03-25 12:50:00,64.24,64.3,64.23,64.3,276999.0,52.885,52.9344,52.8768,52.9344,276999.0
2019-03-25 13:00:00,64.3,64.3,64.23,64.27,227617.0,52.9344,52.9344,52.8768,52.9097,227617.0
2019-03-25 13:10:00,64.27,64.35,64.26,64.32,465409.0,52.9097,52.9756,52.9015,52.9509,465409.0
2019-03-25 13:20:00,64.32,64.34,64.24,64.26,360313.0,52.9509,52.9673,52.885,52.9015,360313.0
2019-03-25 13:30:00,64.26,64.3,64.21,64.28,162418.0,52.9015,52.9344,52.8603,52.9179,162418.0
2019-03-25 13:40:00,64.28,64.3,64.22,64.23,326306.0,52.9179,52.9344,52.8685,52.8768,326306.0
2019-03-25 13:50:00,64.23,64.25,64.21,64.22,145063.0,52.8768,52.8932,52.8603,52.8685,145063.0
2019-03-25 14:00:00,64.22,64.26,64.19,64.21,236326.0,52.8685,52.9015,52.8438,52.8603,236326.0
2019-03-25 14:10:00,64.2,64.24,64.17,64.19,480076.0,52.8521,52.885,52.8274,52.8438,480076.0
2019-03-25 14:20:00,64.19,64.21,64.15,64.18,176641.0,52.8438,52.8603,52.8109,52.8356,176641.0
2019-03-25 14:30:00,64.18,64.23,64.18,64.22,236189.0,52.8356,52.8768,52.8356,52.8685,236189.0
2019-03-25 14:40:00,64.22,64.26,64.21,64.23,349231.0,52.8685,52.9015,52.8603,52.8768,349231.0
2019-03-25 14:50:00,64.23,64.26,64.21,64.24,251891.0,52.8768,52.9015,52.8603,52.885,251891.0
2019-03-25 15:00:00,64.25,64.28,64.23,64.27,596967.0,52.8932,52.9179,52.8768,52.9097,596967.0
2019-03-25 15:10:00,64.26,64.33,64.26,64.29,249589.0,52.9015,52.9591,52.9015,52.9262,249589.0
2019-03-25 15:20:00,64.29,64.35,64.28,64.32,295008.0,52.9262,52.9756,52.9179,52.9509,295008.0
2019-03-25 15:30:00,64.32,64.34,64.31,64.32,257233.0,52.9509,52.9673,52.9426,52.9509,257233.0
2019-03-25 15:40:00,64.31,64.36,64.29,64.3,438401.0,52.9426,52.9838,52.9262,52.9344,438401.0
2019-03-25 15:50:00,64.3,64.39,64.29,64.39,3057768.0,52.9344,53.0085,52.9262,53.0085,3057768.0
2019-03-26 09:30:00,64.89,64.94,64.87,64.92,521027.0,53.4201,53.4613,53.4037,53.4448,521027.0
2019-03-26 09:40:00,64.93,64.94,64.88,64.89,213822.0,53.453,53.4613,53.4119,53.4201,213822.0
2019-03-26 09:50:00,64.89,64.92,64.86,64.91,158176.0,53.4201,53.4448,53.3954,53.4366,158176.0
2019-03-26 10:00:00,64.91,64.93,64.83,64.84,848950.0,53.4366,53.453,53.3707,53.379,848950.0
2019-03-26 10:10:00,64.85,64.88,64.82,64.87,431901.0,53.3872,53.4119,53.3625,53.4037,431901.0
2019-03-26 10:20:00,64.87,64.91,64.83,64.89,821022.0,53.4037,53.4366,53.3707,53.4201,821022.0
2019-03-26 10:30:00,64.89,64.91,64.8,64.84,555008.0,53.4201,53.4366,53.346,53.379,555008.0
2019-03-26 10:40:00,64.84,64.9,64.8,64.89,371680.0,53.379,53.4284,53.346,53.4201,371680.0
2019-03-26 10:50:00,64.89,64.94,64.88,64.93,405371.0,53.4201,53.4613,53.4119,53.453,405371.0
2019-03-26 11:00:00,64.93,64.94,64.86,64.87,453274.0,53.453,53.4613,53.3954,53.4037,453274.0
2019-03-26 11:10:00,64.87,64.89,64.82,64.82,510193.0,53.4037,53.4201,53.3625,53.3625,510193.0
2019-03-26 11:20:00,64.83,64.85,64.8,64.81,201058.0,53.3707,53.3872,53.346,53.3543,201058.0
2019-03-26 11:30:00,64.81,64.87,64.78,64.86,475432.0,53.3543,53.4037,53.3296,53.3954,475432.0
2019-03-26 11:40:00,64.85,64.88,64.78,64.81,319289.0,53.3872,53.4119,53.3296,53.3543,319289.0
2019-03-26 11:50:00,64.81,64.82,64.75,64.77,328535.0,53.3543,53.3625,53.3049,53.3213,328535.0
2019-03-26 12:00:00,64.78,64.8,64.76,64.78,279595.0,53.3296,53.346,53.3131,53.3296,279595.0
2019-03-26 12:10:00,64.77,64.8,64.75,64.79,217297.0,53.3213,53.346,53.3049,53.3378,217297.0
2019-03-26 12:20:00,64.8,64.81,64.72,64.77,645422.0,53.346,53.3543,53.2802,53.3213,645422.0
2019-03-26 12:30:00,64.77,64.78,64.74,64.75,343675.0,53.3213,53.3296,53.2966,53.3049,343675.0
2019-03-26 12:40:00,64.76,64.76,64.67,64.69,282836.0,53.3131,53.3131,53.239,53.2555,282836.0
2019-03-26 12:50:00,64.69,64.79,64.69,64.76,1977763.0,53.2555,53.3378,53.2555,53.3131,1977763.0
2019-03-26 13:00:00,64.76,64.81,64.75,64.78,277078.0,53.3131,53.3543,53.3049,53.3296,277078.0
2019-03-26 13:10:00,64.78,64.8,64.76,64.78,180247.0,53.3296,53.346,53.3131,53.3296,180247.0
2019-03-26 13:20:00,64.78,64.79,64.74,64.75,166640.0,53.3296,53.3378,53.2966,53.3049,166640.0
2019-03-26 13:30:00,64.74,64.75,64.69,64.7,424453.0,53.2966,53.3049,53.2555,53.2637,424453.0
2019-03-26 13:40:00,64.7,64.73,64.69,64.72,306220.0,53.2637,53.2884,53.2555,53.2802,306220.0
2019-03-26 13:50:00,64.72,64.73,64.66,64.67,275459.0,53.2802,53.2884,53.2308,53.239,275459.0
2019-03-26 14:00:00,64.67,64.7,64.65,64.67,485819.0,53.239,53.2637,53.2225,53.239,485819.0
2019-03-26 14:10:00,64.68,64.71,64.64,64.7,274051.0,53.2472,53.2719,53.2143,53.2637,274051.0
2019-03-26 14:20:00,64.69,64.7,64.62,64.63,191572.0,53.2555,53.2637,53.1978,53.2061,191572.0
2019-03-26 14:30:00,64.62,64.68,64.6,64.67,244546.0,53.1978,53.2472,53.1814,53.239,244546.0
2019-03-26 14:40:00,64.67,64.73,64.67,64.7,114355.0,53.239,53.2884,53.239,53.2637,114355.0
2019-03-26 14:50:00,64.71,64.73,64.65,64.72,276834.0,53.2719,53.2884,53.2225,53.2802,276834.0
2019-03-26 15:00:00,64.72,64.76,64.71,64.75,181375.0,53.2802,53.3131,53.2719,53.3049,181375.0
2019-03-26 15:10:00,64.75,64.75,64.69,64.7,281834.0,53.3049,53.3049,53.2555,53.2637,281834.0
2019-03-26 15:20:00,64.7,64.71,64.66,64.66,229038.0,53.2637,53.2719,53.2308,53.2308,229038.0
2019-03-26 15:30:00,64.67,64.7,64.64,64.67,362721.0,53.239,53.2637,53.2143,53.239,362721.0
2019-03-26 15:40:00,64.67,64.73,64.66,64.71,407905.0,53.239,53.2884,53.2308,53.2719,407905.0
2019-03-26 15:50:00,64.71,64.76,64.7,64.74,4973748.0,53.2719,53.3131,53.2637,53.2966,4973748.0
2019-03-27 09:30:00,64.89,64.97,64.83,64.86,924321.0,53.4201,53.486,53.3707,53.3954,924321.0
2019-03-27 09:40:00,64.88,64.89,64.79,64.81,235357.0,53.4119,53.4201,53.3378,53.3543,235357.0
2019-03-27 09:50:00,64.81,64.86,64.72,64.73,416822.0,53.3543,53.3954,53.2802,53.2884,416822.0
2019-03-27 10:00:00,64.72,64.75,64.69,64.75,353546.0,53.2802,53.3049,53.2555,53.3049,353546.0
2019-03-27 10:10:00,64.75,64.83,64.74,64.83,233340.0,53.3049,53.3707,53.2966,53.3707,233340.0
2019-03-27 10:20:00,64.84,64.84,64.8,64.81,320734.0,53.379,53.379,53.346,53.3543,320734.0
2019-03-27 10:30:00,64.81,64.83,64.71,64.73,162449.0,53.3543,53.3707,53.2719,53.2884,162449.0
2019-03-27 10:40:00,64.73,64.74,64.6,64.61,1101036.0,53.2884,53.2966,53.1814,53.1896,1101036.0
2019-03-27 10:50:00,64.6,64.62,64.54,64.6,255829.0,53.1814,53.1978,53.132,53.1814,255829.0
2019-03-27 11:00:00,64.59,64.62,64.54,64.58,195216.0,53.1731,53.1978,53.132,53.1649,195216.0
2019-03-27 11:10:00,64.57,64.6,64.5,64.53,795412.0,53.1567,53.1814,53.0991,53.1238,795412.0
2019-03-27 11:20:00,64.52,64.57,64.44,64.45,316045.0,53.1155,53.1567,53.0497,53.0579,316045.0
2019-03-27 11:30:00,64.45,64.48,64.37,64.42,950701.0,53.0579,53.0826,52.992,53.0332,950701.0
2019-03-27 11:40:00,64.41,64.42,64.34,64.37,709915.0,53.025,53.0332,52.9673,52.992,709915.0
2019-03-27 11:50:00,64.37,64.4,64.31,64.36,700318.0,52.992,53.0167,52.9426,52.9838,700318.0
2019-03-27 12:00:00,64.36,64.47,64.33,64.42,509751.0,52.9838,53.0744,52.9591,53.0332,509751.0
2019-03-27 12:10:00,64.42,64.46,64.37,64.39,367952.0,53.0332,53.0661,52.992,53.0085,367952.0
2019-03-27 12:20:00,64.39,64.54,64.39,64.52,733899.0,53.0085,53.132,53.0085,53.1155,733899.0
2019-03-27 12:30:00,64.52,64.59,64.51,64.55,405867.0,53.1155,53.1731,53.1073,53.1402,405867.0
2019-03-27 12:40:00,64.55,64.64,64.53,64.61,492505.0,53.1402,53.2143,53.1238,53.1896,492505.0
2019-03-27 12:50:00,64.61,64.68,64.59,64.61,509818.0,53.1896,53.2472,53.1731,53.1896,509818.0
2019-03-27 13:00:00,64.6,64.61,64.56,64.56,253710.0,53.1814,53.1896,53.1484,53.1484,253710.0
2019-03-27 13:10:00,64.57,64.72,64.56,64.67,287799.0,53.1567,53.2802,53.1484,53.239,287799.0
2019-03-27 13:20:00,64.66,64.71,64.64,64.69,154932.0,53.2308,53.2719,53.2143,53.2555,154932.0
2019-03-27 13:30:00,64.7,64.71,64.65,64.68,182914.0,53.2637,53.2719,53.2225,53.2472,182914.0
2019-03-27 13:40:00,64.68,64.72,64.67,64.69,150869.0,53.2472,53.2802,53.239,53.2555,150869.0
2019-03-27 13:50:00,64.7,64.73,64.68,64.69,173148.0,53.2637,53.2884,53.2472,53.2555,173148.0
2019-03-27 14:00:00,64.7,64.74,64.68,64.73,727056.0,53.2637,53.2966,53.2472,53.2884,727056.0
2019-03-27 14:10:00,64.73,64.77,64.7,64.7,239704.0,53.2884,53.3213,53.2637,53.2637,239704.0
2019-03-27 14:20:00,64.7,64.71,64.66,64.71,246911.0,53.2637,53.2719,53.2308,53.2719,246911.0
2019-03-27 14:30:00,64.71,64.74,64.64,64.64,626841.0,53.2719,53.2966,53.2143,53.2143,626841.0
2019-03-27 14:40:00,64.65,64.69,64.64,64.68,369685.0,53.2225,53.2555,53.2143,53.2472,369685.0
2019-03-27 14:50:00,64.69,64.71,64.65,64.67,279705.0,53.2555,53.2719,53.2225,53.239,279705.0
2019-03-27 15:00:00,64.68,64.69,64.63,64.64,166009.0,53.2472,53.2555,53.2061,53.2143,166009.0
2019-03-27 15:10:00,64.64,64.66,64.61,64.65,262532.0,53.2143,53.2308,53.1896,53.2225,262532.0
2019-03-27 15:20:00,64.65,64.72,64.62,64.71,989909.0,53.2225,53.2802,53.1978,53.2719,989909.0
2019-03-27 15:30:00,64.72,64.76,64.71,64.74,922147.0,53.2802,53.3131,53.2719,53.2966,922147.0
2019-03-27 15:40:00,64.73,64.77,64.73,64.75,233563.0,53.2884,53.3213,53.2884,53.3049,233563.0
2019-03-27 15:50:00,64.75,64.76,64.68,64.74,2121036.0,53.3049,53.3131,53.2472,53.2966,2121036.0
2019-03-28 09:30:00,64.63,64.68,64.6,64.61,556207.0,53.2061,53.2472,53.1814,53.1896,556207.0
2019-03-28 09:40:00,64.62,64.66,64.57,64.65,389383.0,53.1978,53.2308,53.1567,53.2225,389383.0
2019-03-28 09:50:00,64.66,64.67,64.6,64.64,344436.0,53.2308,53.239,53.1814,53.2143,344436.0
2019-03-28 10:00:00,64.64,64.71,64.63,64.69,417571.0,53.2143,53.2719,53.2061,53.2555,417571.0
2019-03-28 10:10:00,64.7,64.7,64.62,64.64,180116.0,53.2637,53.2637,53.1978,53.2143,180116.0
2019-03-28 10:20:00,64.64,64.68,64.62,64.64,249002.0,53.2143,53.2472,53.1978,53.2143,249002.0
2019-03-28 10:30:00,64.65,64.68,64.6,64.61,269887.0,53.2225,53.2472,53.1814,53.1896,269887.0
2019-03-28 10:40:00,64.61,64.61,64.56,64.58,270245.0,53.1896,53.1896,53.1484,53.1649,270245.0
2019-03-28 10:50:00,64.58,64.61,64.55,64.56,418548.0,53.1649,53.1896,53.1402,53.1484,418548.0
2019-03-28 11:00:00,64.57,64.57,64.48,64.51,434233.0,53.1567,53.1567,53.0826,53.1073,434233.0
2019-03-28 11:10:00,64.5,64.53,64.43,64.44,384880.0,53.0991,53.1238,53.0414,53.0497,384880.0
2019-03-28 11:20:00,64.44,64.47,64.4,64.41,318572.0,53.0497,53.0744,53.0167,53.025,318572.0
2019-03-28 11:30:00,64.41,64.5,64.4,64.48,368670.0,53.025,53.0991,53.0167,53.0826,368670.0
2019-03-28 11:40:00,64.48,64.54,64.44,64.53,227136.0,53.0826,53.132,53.0497,53.1238,227136.0
2019-03-28 11:50:00,64.53,64.53,64.43,64.47,275541.0,53.1238,53.1238,53.0414,53.0744,275541.0
2019-03-28 12:00:00,64.47,64.47,64.4,64.41,292990.0,53.0744,53.0744,53.0167,53.025,292990.0
2019-03-28 12:10:00,64.41,64.41,64.36,64.41,486056.0,53.025,53.025,52.9838,53.025,486056.0
2019-03-28 12:20:00,64.41,64.45,64.4,64.42,626514.0,53.025,53.0579,53.0167,53.0332,626514.0
2019-03-28 12:30:00,64.42,64.45,64.39,64.44,524923.0,53.0332,53.0579,53.0085,53.0497,524923.0
2019-03-28 12:40:00,64.43,64.45,64.42,64.45,271333.0,53.0414,53.0579,53.0332,53.0579,271333.0
2019-03-28 12:50:00,64.45,64.5,64.44,64.49,209371.0,53.0579,53.0991,53.0497,53.0908,209371.0
2019-03-28 13:00:00,64.49,64.56,64.48,64.52,273678.0,53.0908,53.1484,53.0826,53.1155,273678.0
2019-03-28 13:10:00,64.53,64.56,64.52,64.54,80400.0,53.1238,53.1484,53.1155,53.132,80400.0
2019-03-28 13:20:00,64.54,64.57,64.54,64.55,77853.0,53.132,53.1567,53.132,53.1402,77853.0
2019-03-28 13:30:00,64.55,64.58,64.54,64.54,146205.0,53.1402,53.1649,53.132,53.132,146205.0
2019-03-28 13:40:00,64.54,64.55,64.53,64.55,81556.0,53.132,53.1402,53.1238,53.1402,81556.0
2019-03-28 13:50:00,64.55,64.6,64.54,64.59,183180.0,53.1402,53.1814,53.132,53.1731,183180.0
2019-03-28 14:00:00,64.59,64.61,64.55,64.56,193275.0,53.1731,53.1896,53.1402,53.1484,193275.0
2019-03-28 14:10:00,64.56,64.58,64.55,64.57,111341.0,53.1484,53.1649,53.1402,53.1567,111341.0
2019-03-28 14:20:00,64.57,64.58,64.55,64.57,141916.0,53.1567,53.1649,53.1402,53.1567,141916.0
2019-03-28 14:30:00,64.57,64.58,64.53,64.53,284074.0,53.1567,53.1649,53.1238,53.1238,284074.0
2019-03-28 14:40:00,64.53,64.55,64.51,64.52,399652.0,53.1238,53.1402,53.1073,53.1155,399652.0
2019-03-28 14:50:00,64.53,64.57,64.51,64.55,304017.0,53.1238,53.1567,53.1073,53.1402,304017.0
2019-03-28 15:00:00,64.55,64.6,64.54,64.58,378079.0,53.1402,53.1814,53.132,53.1649,378079.0
2019-03-28 15:10:00,64.58,64.61,64.57,64.58,199800.0,53.1649,53.1896,53.1567,53.1649,199800.0
2019-03-28 15:20:00,64.57,64.61,64.56,64.58,353184.0,53.1567,53.1896,53.1484,53.1649,353184.0
2019-03-28 15:30:00,64.58,64.63,64.58,64.62,333503.0,53.1649,53.2061,53.1649,53.1978,333503.0
2019-03-28 15:40:00,64.61,64.63,64.59,64.59,505230.0,53.1896,53.2061,53.1731,53.1731,505230.0
2019-03-28 15:50:00,64.59,64.62,64.57,64.62,2069349.0,53.1731,53.1978,53.1567,53.1978,2069349.0
2019-03-29 09:30:00,64.87,64.88,64.8,64.81,681343.0,53.4037,53.4119,53.346,53.3543,681343.0
2019-03-29 09:40:00,64.81,64.86,64.8,64.81,413459.0,53.3543,53.3954,53.346,53.3543,413459.0
2019-03-29 09:50:00,64.81,64.87,64.79,64.87,413960.0,53.3543,53.4037,53.3378,53.4037,413960.0
2019-03-29 10:00:00,64.87,64.9,64.84,64.89,791165.0,53.4037,53.4284,53.379,53.4201,791165.0
2019-03-29 10:10:00,64.89,64.9,64.86,64.87,440145.0,53.4201,53.4284,53.3954,53.4037,440145.0
2019-03-29 10:20:00,64.88,64.9,64.84,64.88,461859.0,53.4119,53.4284,53.379,53.4119,461859.0
2019-03-29 10:30:00,64.88,64.88,64.79,64.81,903462.0,53.4119,53.4119,53.3378,53.3543,903462.0
2019-03-29 10:40:00,64.81,64.81,64.59,64.66,1096199.0,53.3543,53.3543,53.1731,53.2308,1096199.0
2019-03-29 10:50:00,64.66,64.67,64.57,64.66,406340.0,53.2308,53.239,53.1567,53.2308,406340.0
2019-03-29 11:00:00,64.65,64.72,64.65,64.71,378236.0,53.2225,53.2802,53.2225,53.2719,378236.0
2019-03-29 11:10:00,64.7,64.78,64.7,64.76,228405.0,53.2637,53.3296,53.2637,53.3131,228405.0
2019-03-29 11:20:00,64.75,64.77,64.72,64.77,493191.0,53.3049,53.3213,53.2802,53.3213,493191.0
2019-03-29 11:30:00,64.76,64.81,64.74,64.77,463397.0,53.3131,53.3543,53.2966,53.3213,463397.0
2019-03-29 11:40:00,64.77,64.8,64.75,64.79,191620.0,53.3213,53.346,53.3049,53.3378,191620.0
2019-03-29 11:50:00,64.78,64.81,64.75,64.76,490737.0,53.3296,53.3543,53.3049,53.3131,490737.0
2019-03-29 12:00:00,64.76,64.77,64.7,64.72,418191.0,53.3131,53.3213,53.2637,53.2802,418191.0
2019-03-29 12:10:00,64.72,64.75,64.68,64.74,283064.0,53.2802,53.3049,53.2472,53.2966,283064.0
2019-03-29 12:20:00,64.75,64.81,64.74,64.78,406661.0,53.3049,53.3543,53.2966,53.3296,406661.0
2019-03-29 12:30:00,64.77,64.87,64.77,64.85,707045.0,53.3213,53.4037,53.3213,53.3872,707045.0
2019-03-29 12:40:00,64.85,64.85,64.8,64.82,175228.0,53.3872,53.3872,53.346,53.3625,175228.0
2019-03-29 12:50:00,64.82,64.83,64.78,64.82,218557.0,53.3625,53.3707,53.3296,53.3625,218557.0
2019-03-29 13:00:00,64.83,64.84,64.79,64.8,204200.0,53.3707,53.379,53.3378,53.346,204200.0
2019-03-29 13:10:00,64.8,64.81,64.77,64.77,70409.0,53.346,53.3543,53.3213,53.3213,70409.0
2019-03-29 13:20:00,64.77,64.79,64.76,64.79,154641.0,53.3213,53.3378,53.3131,53.3378,154641.0
2019-03-29 13:30:00,64.79,64.79,64.74,64.76,263705.0,53.3378,53.3378,53.2966,53.3131,263705.0
2019-03-29 13:40:00,64.77,64.81,64.76,64.77,243999.0,53.3213,53.3543,53.3131,53.3213,243999.0
2019-03-29 13:50:00,64.76,64.77,64.73,64.75,205127.0,53.3131,53.3213,53.2884,53.3049,205127.0
2019-03-29 14:00:00,64.75,64.77,64.74,64.77,217957.0,53.3049,53.3213,53.2966,53.3213,217957.0
2019-03-29 14:10:00,64.77,64.8,64.75,64.76,1480375.0,53.3213,53.346,53.3049,53.3131,1480375.0
2019-03-29 14:20:00,64.76,64.77,64.74,64.75,230570.0,53.3131,53.3213,53.2966,53.3049,230570.0
2019-03-29 14:30:00,64.75,64.78,64.74,64.75,584300.0,53.3049,53.3296,53.2966,53.3049,584300.0
2019-03-29 14:40:00,64.75,64.76,64.72,64.75,757928.0,53.3049,53.3131,53.2802,53.3049,757928.0
2019-03-29 14:50:00,64.74,64.8,64.74,64.78,294476.0,53.2966,53.346,53.2966,53.3296,294476.0
2019-03-29 15:00:00,64.78,64.81,64.77,64.78,471234.0,53.3296,53.3543,53.3213,53.3296,471234.0
2019-03-29 15:10:00,64.78,64.78,64.73,64.74,312900.0,53.3296,53.3296,53.2884,53.2966,312900.0
2019-03-29 15:20:00,64.74,64.75,64.69,64.7,1547984.0,53.2966,53.3049,53.2555,53.2637,1547984.0
2019-03-29 15:30:00,64.71,64.73,64.69,64.72,356687.0,53.2719,53.2884,53.2555,53.2802,356687.0
2019-03-29 15:40:00,64.73,64.75,64.71,64.73,408809.0,53.2884,53.3049,53.2719,53.2884,408809.0
2019-03-29 15:50:00,64.73,64.86,64.73,64.85,3560581.0,53.2884,53.3954,53.2884,53.3872,3560581.0
2019-04-01 09:30:00,65.48,65.52,65.4,65.42,1779496.0,53.9058,53.9388,53.84,53.8564,1779496.0
2019-04-01 09:40:00,65.43,65.45,65.41,65.43,5021027.0,53.8647,53.8811,53.8482,53.8647,5021027.0
2019-04-01 09:50:00,65.44,65.48,65.42,65.42,785089.0,53.8729,53.9058,53.8564,53.8564,785089.0
2019-04-01 10:00:00,65.42,65.49,65.39,65.4,2104134.0,53.8564,53.9141,53.8317,53.84,2104134.0
2019-04-01 10:10:00,65.4,65.43,65.39,65.43,858037.0,53.84,53.8647,53.8317,53.8647,858037.0
2019-04-01 10:20:00,65.43,65.47,65.4,65.46,830488.0,53.8647,53.8976,53.84,53.8894,830488.0
2019-04-01 10:30:00,65.46,65.48,65.44,65.48,479118.0,53.8894,53.9058,53.8729,53.9058,479118.0
2019-04-01 10:40:00,65.48,65.52,65.47,65.51,516252.0,53.9058,53.9388,53.8976,53.9305,516252.0
2019-04-01 10:50:00,65.51,65.56,65.51,65.55,769811.0,53.9305,53.9717,53.9305,53.9635,769811.0
2019-04-01 11:00:00,65.55,65.56,65.51,65.52,749936.0,53.9635,53.9717,53.9305,53.9388,749936.0
2019-04-01 11:10:00,65.52,65.56,65.5,65.55,421756.0,53.9388,53.9717,53.9223,53.9635,421756.0
2019-04-01 11:20:00,65.55,65.55,65.51,65.53,442977.0,53.9635,53.9635,53.9305,53.947,442977.0
2019-04-01 11:30:00,65.53,65.54,65.47,65.52,4004738.0,53.947,53.9552,53.8976,53.9388,4004738.0
2019-04-01 11:40:00,65.53,65.56,65.5,65.56,179726.0,53.947,53.9717,53.9223,53.9717,179726.0
2019-04-01 11:50:00,65.55,65.57,65.54,65.56,235030.0,53.9635,53.9799,53.9552,53.9717,235030.0
2019-04-01 12:00:00,65.56,65.57,65.51,65.51,410286.0,53.9717,53.9799,53.9305,53.9305,410286.0
2019-04-01 12:10:00,65.52,65.56,65.51,65.55,128916.0,53.9388,53.9717,53.9305,53.9635,128916.0
2019-04-01 12:20:00,65.55,65.57,65.53,65.55,200020.0,53.9635,53.9799,53.947,53.9635,200020.0
2019-04-01 12:30:00,65.55,65.57,65.54,65.56,231656.0,53.9635,53.9799,53.9552,53.9717,231656.0
2019-04-01 12:40:00,65.55,65.58,65.55,65.56,370048.0,53.9635,53.9882,53.9635,53.9717,370048.0
2019-04-01 12:50:00,65.57,65.6,65.55,65.59,292351.0,53.9799,54.0046,53.9635,53.9964,292351.0
2019-04-01 13:00:00,65.59,65.62,65.58,65.6,351102.0,53.9964,54.0211,53.9882,54.0046,351102.0
2019-04-01 13:10:00,65.61,65.61,65.56,65.56,131405.0,54.0129,54.0129,53.9717,53.9717,131405.0
2019-04-01 13:20:00,65.56,65.58,65.55,65.58,89450.0,53.9717,53.9882,53.9635,53.9882,89450.0
2019-04-01 13:30:00,65.58,65.59,65.57,65.59,49155.0,53.9882,53.9964,53.9799,53.9964,49155.0
2019-04-01 13:40:00,65.58,65.61,65.58,65.59,69995.0,53.9882,54.0129,53.9882,53.9964,69995.0
2019-04-01 13:50:00,65.59,65.63,65.59,65.62,302189.0,53.9964,54.0293,53.9964,54.0211,302189.0
2019-04-01 14:00:00,65.62,65.63,65.62,65.63,109307.0,54.0211,54.0293,54.0211,54.0293,109307.0
2019-04-01 14:10:00,65.63,65.64,65.61,65.63,531552.0,54.0293,54.0375,54.0129,54.0293,531552.0
2019-04-01 14:20:00,65.63,65.63,65.61,65.62,362643.0,54.0293,54.0293,54.0129,54.0211,362643.0
2019-04-01 14:30:00,65.62,65.62,65.61,65.61,71216.0,54.0211,54.0211,54.0129,54.0129,71216.0
2019-04-01 14:40:00,65.61,65.64,65.61,65.63,708788.0,54.0129,54.0375,54.0129,54.0293,708788.0
2019-04-01 14:50:00,65.63,65.64,65.61,65.62,627263.0,54.0293,54.0375,54.0129,54.0211,627263.0
2019-04-01 15:00:00,65.62,65.62,65.58,65.59,421050.0,54.0211,54.0211,53.9882,53.9964,421050.0
2019-04-01 15:10:00,65.58,65.62,65.57,65.62,665025.0,53.9882,54.0211,53.9799,54.0211,665025.0
2019-04-01 15:20:00,65.62,65.63,65.61,65.63,268628.0,54.0211,54.0293,54.0129,54.0293,268628.0
2019-04-01 15:30:00,65.62,65.63,65.61,65.62,355719.0,54.0211,54.0293,54.0129,54.0211,355719.0
2019-04-01 15:40:00,65.62,65.65,65.61,65.65,432835.0,54.0211,54.0458,54.0129,54.0458,432835.0
2019-04-01 15:50:00,65.64,65.71,65.64,65.68,3606608.0,54.0375,54.0952,54.0375,54.0705,3606608.0
2019-04-02 09:30:00,65.61,65.61,65.55,65.59,680289.0,54.0129,54.0129,53.9635,53.9964,680289.0
2019-04-02 09:40:00,65.58,65.63,65.57,65.62,267053.0,53.9882,54.0293,53.9799,54.0211,267053.0
2019-04-02 09:50:00,65.63,65.67,65.62,65.67,205032.0,54.0293,54.0622,54.0211,54.0622,205032.0
2019-04-02 10:00:00,65.67,65.67,65.55,65.6,299816.0,54.0622,54.0622,53.9635,54.0046,299816.0
2019-04-02 10:10:00,65.59,65.61,65.57,65.59,380020.0,53.9964,54.0129,53.9799,53.9964,380020.0
2019-04-02 10:20:00,65.59,65.59,65.56,65.59,144136.0,53.9964,53.9964,53.9717,53.9964,144136.0
2019-04-02 10:30:00,65.59,65.59,65.54,65.54,187498.0,53.9964,53.9964,53.9552,53.9552,187498.0
2019-04-02 10:40:00,65.55,65.57,65.53,65.56,601355.0,53.9635,53.9799,53.947,53.9717,601355.0
2019-04-02 10:50:00,65.56,65.59,65.51,65.52,736654.0,53.9717,53.9964,53.9305,53.9388,736654.0
2019-04-02 11:00:00,65.52,65.54,65.46,65.48,301398.0,53.9388,53.9552,53.8894,53.9058,301398.0
2019-04-02 11:10:00,65.48,65.5,65.43,65.5,399697.0,53.9058,53.9223,53.8647,53.9223,399697.0
2019-04-02 11:20:00,65.49,65.52,65.48,65.51,262383.0,53.9141,53.9388,53.9058,53.9305,262383.0
2019-04-02 11:30:00,65.51,65.52,65.48,65.5,227932.0,53.9305,53.9388,53.9058,53.9223,227932.0
2019-04-02 11:40:00,65.5,65.54,65.49,65.53,108497.0,53.9223,53.9552,53.9141,53.947,108497.0
2019-04-02 11:50:00,65.54,65.56,65.52,65.53,60995.0,53.9552,53.9717,53.9388,53.947,60995.0
2019-04-02 12:00:00,65.53,65.57,65.52,65.56,159013.0,53.947,53.9799,53.9388,53.9717,159013.0
2019-04-02 12:10:00,65.55,65.56,65.53,65.55,172250.0,53.9635,53.9717,53.947,53.9635,172250.0
2019-04-02 12:20:00,65.55,65.55,65.5,65.52,379325.0,53.9635,53.9635,53.9223,53.9388,379325.0
2019-04-02 12:30:00,65.51,65.56,65.51,65.56,304753.0,53.9305,53.9717,53.9305,53.9717,304753.0
2019-04-02 12:40:00,65.56,65.57,65.54,65.56,641590.0,53.9717,53.9799,53.9552,53.9717,641590.0
2019-04-02 12:50:00,65.56,65.58,65.55,65.57,252467.0,53.9717,53.9882,53.9635,53.9799,252467.0
2019-04-02 13:00:00,65.57,65.68,65.55,65.65,379726.0,53.9799,54.0705,53.9635,54.0458,379726.0
2019-04-02 13:10:00,65.65,65.65,65.6,65.62,609549.0,54.0458,54.0458,54.0046,54.0211,609549.0
2019-04-02 13:20:00,65.62,65.65,65.61,65.64,285875.0,54.0211,54.0458,54.0129,54.0375,285875.0
2019-04-02 13:30:00,65.64,65.68,65.64,65.66,157272.0,54.0375,54.0705,54.0375,54.054,157272.0
2019-04-02 13:40:00,65.65,65.66,65.64,65.66,107523.0,54.0458,54.054,54.0375,54.054,107523.0
2019-04-02 13:50:00,65.66,65.66,65.61,65.62,396978.0,54.054,54.054,54.0129,54.0211,396978.0
2019-04-02 14:00:00,65.62,65.65,65.62,65.64,176511.0,54.0211,54.0458,54.0211,54.0375,176511.0
2019-04-02 14:10:00,65.64,65.66,65.62,65.64,141272.0,54.0375,54.054,54.0211,54.0375,141272.0
2019-04-02 14:20:00,65.64,65.66,65.62,65.65,208657.0,54.0375,54.054,54.0211,54.0458,208657.0
2019-04-02 14:30:00,65.65,65.67,65.65,65.66,333219.0,54.0458,54.0622,54.0458,54.054,333219.0
2019-04-02 14:40:00,65.66,65.68,65.65,65.65,248149.0,54.054,54.0705,54.0458,54.0458,248149.0
2019-04-02 14:50:00,65.66,65.69,65.64,65.68,177993.0,54.054,54.0787,54.0375,54.0705,177993.0
2019-04-02 15:00:00,65.68,65.71,65.68,65.69,341235.0,54.0705,54.0952,54.0705,54.0787,341235.0
2019-04-02 15:10:00,65.7,65.71,65.69,65.69,217753.0,54.0869,54.0952,54.0787,54.0787,217753.0
2019-04-02 15:20:00,65.69,65.7,65.66,65.69,622036.0,54.0787,54.0869,54.054,54.0787,622036.0
2019-04-02 15:30:00,65.69,65.7,65.66,65.69,662987.0,54.0787,54.0869,54.054,54.0787,662987.0
2019-04-02 15:40:00,65.7,65.73,65.69,65.72,1559568.0,54.0869,54.1116,54.0787,54.1034,1559568.0
2019-04-02 15:50:00,65.72,65.74,65.7,65.73,2669915.0,54.1034,54.1199,54.0869,54.1116,2669915.0
2019-04-03 09:30:00,66.17,66.18,66.14,66.15,1028467.0,54.4739,54.4821,54.4492,54.4574,1028467.0
2019-04-03 09:40:00,66.15,66.21,66.14,66.17,572839.0,54.4574,54.5068,54.4492,54.4739,572839.0
2019-04-03 09:50:00,66.17,66.17,66.11,66.15,454512.0,54.4739,54.4739,54.4245,54.4574,454512.0
2019-04-03 10:00:00,66.15,66.2,66.12,66.19,1854798.0,54.4574,54.4986,54.4327,54.4903,1854798.0
2019-04-03 10:10:00,66.19,66.21,66.15,66.19,305714.0,54.4903,54.5068,54.4574,54.4903,305714.0
2019-04-03 10:20:00,66.2,66.23,66.19,66.19,916064.0,54.4986,54.5233,54.4903,54.4903,916064.0
2019-04-03 10:30:00,66.19,66.24,66.17,66.23,417937.0,54.4903,54.5315,54.4739,54.5233,417937.0
2019-04-03 10:40:00,66.24,66.24,66.17,66.18,500686.0,54.5315,54.5315,54.4739,54.4821,500686.0
2019-04-03 10:50:00,66.18,66.23,66.17,66.2,372991.0,54.4821,54.5233,54.4739,54.4986,372991.0
2019-04-03 11:00:00,66.21,66.28,66.19,66.26,544156.0,54.5068,54.5644,54.4903,54.548,544156.0
2019-04-03 11:10:00,66.26,66.27,66.25,66.25,760526.0,54.548,54.5562,54.5397,54.5397,760526.0
2019-04-03 11:20:00,66.26,66.27,66.21,66.24,1155983.0,54.548,54.5562,54.5068,54.5315,1155983.0
2019-04-03 11:30:00,66.24,66.28,66.22,66.26,1038458.0,54.5315,54.5644,54.515,54.548,1038458.0
2019-04-03 11:40:00,66.26,66.31,66.24,66.31,291468.0,54.548,54.5891,54.5315,54.5891,291468.0
2019-04-03 11:50:00,66.3,66.38,66.29,66.36,680624.0,54.5809,54.6467,54.5727,54.6303,680624.0
2019-04-03 12:00:00,66.36,66.38,66.34,66.38,695451.0,54.6303,54.6467,54.6138,54.6467,695451.0
2019-04-03 12:10:00,66.38,66.38,66.33,66.34,388263.0,54.6467,54.6467,54.6056,54.6138,388263.0
2019-04-03 12:20:00,66.34,66.36,66.32,66.33,253842.0,54.6138,54.6303,54.5974,54.6056,253842.0
2019-04-03 12:30:00,66.33,66.35,66.31,66.33,691256.0,54.6056,54.6221,54.5891,54.6056,691256.0
2019-04-03 12:40:00,66.34,66.34,66.31,66.32,124508.0,54.6138,54.6138,54.5891,54.5974,124508.0
2019-04-03 12:50:00,66.32,66.32,66.28,66.31,182013.0,54.5974,54.5974,54.5644,54.5891,182013.0
2019-04-03 13:00:00,66.31,66.33,66.3,66.31,138424.0,54.5891,54.6056,54.5809,54.5891,138424.0
2019-04-03 13:10:00,66.31,66.32,66.27,66.27,223430.0,54.5891,54.5974,54.5562,54.5562,223430.0
2019-04-03 13:20:00,66.27,66.29,66.26,66.27,115902.0,54.5562,54.5727,54.548,54.5562,115902.0
2019-04-03 13:30:00,66.27,66.28,66.25,66.26,134494.0,54.5562,54.5644,54.5397,54.548,134494.0
2019-04-03 13:40:00,66.26,66.26,66.22,66.22,339725.0,54.548,54.548,54.515,54.515,339725.0
2019-04-03 13:50:00,66.22,66.23,66.16,66.17,307028.0,54.515,54.5233,54.4656,54.4739,307028.0
2019-04-03 14:00:00,66.17,66.17,66.13,66.16,491395.0,54.4739,54.4739,54.4409,54.4656,491395.0
2019-04-03 14:10:00,66.16,66.17,66.12,66.15,575792.0,54.4656,54.4739,54.4327,54.4574,575792.0
2019-04-03 14:20:00,66.15,66.2,66.15,66.2,802419.0,54.4574,54.4986,54.4574,54.4986,802419.0
2019-04-03 14:30:00,66.2,66.2,66.17,66.17,815174.0,54.4986,54.4986,54.4739,54.4739,815174.0
2019-04-03 14:40:00,66.17,66.17,66.14,66.16,474216.0,54.4739,54.4739,54.4492,54.4656,474216.0
2019-04-03 14:50:00,66.17,66.19,66.15,66.17,457021.0,54.4739,54.4903,54.4574,54.4739,457021.0
2019-04-03 15:00:00,66.16,66.18,66.14,66.15,364440.0,54.4656,54.4821,54.4492,54.4574,364440.0
2019-04-03 15:10:00,66.14,66.15,66.1,66.1,212738.0,54.4492,54.4574,54.4162,54.4162,212738.0
2019-04-03 15:20:00,66.1,66.17,66.09,66.17,262565.0,54.4162,54.4739,54.408,54.4739,262565.0
2019-04-03 15:30:00,66.17,66.18,66.14,66.16,430131.0,54.4739,54.4821,54.4492,54.4656,430131.0
2019-04-03 15:40:00,66.16,66.18,66.14,66.16,532601.0,54.4656,54.4821,54.4492,54.4656,532601.0
2019-04-03 15:50:00,66.17,66.22,66.16,66.22,1946083.0,54.4739,54.515,54.4656,54.515,1946083.0
2019-04-04 09:30:00,65.99,66.05,65.98,66.04,784245.0,54.3257,54.3751,54.3175,54.3668,784245.0
2019-04-04 09:40:00,66.03,66.08,66.0,66.06,534548.0,54.3586,54.3998,54.3339,54.3833,534548.0
2019-04-04 09:50:00,66.06,66.09,66.05,66.06,407505.0,54.3833,54.408,54.3751,54.3833,407505.0
2019-04-04 10:00:00,66.07,66.12,66.06,66.07,326475.0,54.3915,54.4327,54.3833,54.3915,326475.0
2019-04-04 10:10:00,66.06,66.09,66.03,66.05,369540.0,54.3833,54.408,54.3586,54.3751,369540.0
2019-04-04 10:20:00,66.05,66.06,66.02,66.03,795195.0,54.3751,54.3833,54.3504,54.3586,795195.0
2019-04-04 10:30:00,66.03,66.03,65.97,66.01,675400.0,54.3586,54.3586,54.3092,54.3421,675400.0
2019-04-04 10:40:00,66.01,66.09,65.99,66.08,1252687.0,54.3421,54.408,54.3257,54.3998,1252687.0
2019-04-04 10:50:00,66.08,66.08,66.03,66.03,503757.0,54.3998,54.3998,54.3586,54.3586,503757.0
2019-04-04 11:00:00,66.03,66.06,66.01,66.05,692048.0,54.3586,54.3833,54.3421,54.3751,692048.0
2019-04-04 11:10:00,66.04,66.07,65.98,65.98,369361.0,54.3668,54.3915,54.3175,54.3175,369361.0
2019-04-04 11:20:00,65.98,66.04,65.96,66.03,701054.0,54.3175,54.3668,54.301,54.3586,701054.0
2019-04-04 11:30:00,66.02,66.07,65.99,66.06,370920.0,54.3504,54.3915,54.3257,54.3833,370920.0
2019-04-04 11:40:00,66.06,66.09,66.04,66.06,622827.0,54.3833,54.408,54.3668,54.3833,622827.0
2019-04-04 11:50:00,66.06,66.07,66.01,66.03,288326.0,54.3833,54.3915,54.3421,54.3586,288326.0
2019-04-04 12:00:00,66.02,66.06,66.01,66.04,264934.0,54.3504,54.3833,54.3421,54.3668,264934.0
2019-04-04 12:10:00,66.03,66.05,65.96,65.98,242737.0,54.3586,54.3751,54.301,54.3175,242737.0
2019-04-04 12:20:00,65.98,66.04,65.98,66.0,444450.0,54.3175,54.3668,54.3175,54.3339,444450.0
2019-04-04 12:30:00,66.0,66.02,65.98,66.01,354966.0,54.3339,54.3504,54.3175,54.3421,354966.0
2019-04-04 12:40:00,66.0,66.03,65.96,66.0,366689.0,54.3339,54.3586,54.301,54.3339,366689.0
2019-04-04 12:50:00,65.99,66.01,65.99,66.0,177203.0,54.3257,54.3421,54.3257,54.3339,177203.0
2019-04-04 13:00:00,66.01,66.02,65.98,66.0,288917.0,54.3421,54.3504,54.3175,54.3339,288917.0
2019-04-04 13:10:00,66.0,66.01,65.97,66.01,447086.0,54.3339,54.3421,54.3092,54.3421,447086.0
2019-04-04 13:20:00,66.01,66.02,65.99,65.99,150217.0,54.3421,54.3504,54.3257,54.3257,150217.0
2019-04-04 13:30:00,66.0,66.03,65.99,66.01,258493.0,54.3339,54.3586,54.3257,54.3421,258493.0
2019-04-04 13:40:00,66.02,66.03,66.0,66.01,198099.0,54.3504,54.3586,54.3339,54.3421,198099.0
2019-04-04 13:50:00,66.01,66.04,66.01,66.02,358450.0,54.3421,54.3668,54.3421,54.3504,358450.0
2019-04-04 14:00:00,66.02,66.02,66.0,66.01,154779.0,54.3504,54.3504,54.3339,54.3421,154779.0
2019-04-04 14:10:00,66.02,66.05,66.01,66.05,161842.0,54.3504,54.3751,54.3421,54.3751,161842.0
2019-04-04 14:20:00,66.04,66.06,66.03,66.03,122400.0,54.3668,54.3833,54.3586,54.3586,122400.0
2019-04-04 14:30:00,66.03,66.07,66.03,66.07,157984.0,54.3586,54.3915,54.3586,54.3915,157984.0
2019-04-04 14:40:00,66.07,66.08,66.06,66.08,250488.0,54.3915,54.3998,54.3833,54.3998,250488.0
2019-04-04 14:50:00,66.08,66.1,66.07,66.08,256196.0,54.3998,54.4162,54.3915,54.3998,256196.0
2019-04-04 15:00:00,66.08,66.09,66.05,66.05,590247.0,54.3998,54.408,54.3751,54.3751,590247.0
2019-04-04 15:10:00,66.06,66.07,66.05,66.06,635975.0,54.3833,54.3915,54.3751,54.3833,635975.0
2019-04-04 15:20:00,66.06,66.06,66.03,66.04,231505.0,54.3833,54.3833,54.3586,54.3668,231505.0
2019-04-04 15:30:00,66.04,66.08,66.03,66.08,433901.0,54.3668,54.3998,54.3586,54.3998,433901.0
2019-04-04 15:40:00,66.08,66.08,66.05,66.07,251741.0,54.3998,54.3998,54.3751,54.3915,251741.0
2019-04-04 15:50:00,66.07,66.13,66.06,66.08,4233728.0,54.3915,54.4409,54.3833,54.3998,4233728.0
2019-04-05 09:30:00,66.03,66.08,66.03,66.05,1103995.0,54.3586,54.3998,54.3586,54.3751,1103995.0
2019-04-05 09:40:00,66.05,66.1,66.03,66.09,792849.0,54.3751,54.4162,54.3586,54.408,792849.0
2019-04-05 09:50:00,66.09,66.13,66.09,66.11,364746.0,54.408,54.4409,54.408,54.4245,364746.0
2019-04-05 10:00:00,66.12,66.18,66.11,66.18,897506.0,54.4327,54.4821,54.4245,54.4821,897506.0
2019-04-05 10:10:00,66.18,66.24,66.17,66.2,303641.0,54.4821,54.5315,54.4739,54.4986,303641.0
2019-04-05 10:20:00,66.2,66.23,66.17,66.2,239390.0,54.4986,54.5233,54.4739,54.4986,239390.0
2019-04-05 10:30:00,66.2,66.24,66.16,66.2,536589.0,54.4986,54.5315,54.4656,54.4986,536589.0
2019-04-05 10:40:00,66.2,66.24,66.17,66.2,240091.0,54.4986,54.5315,54.4739,54.4986,240091.0
2019-04-05 10:50:00,66.21,66.24,66.16,66.17,268085.0,54.5068,54.5315,54.4656,54.4739,268085.0
2019-04-05 11:00:00,66.17,66.19,66.15,66.17,390049.0,54.4739,54.4903,54.4574,54.4739,390049.0
2019-04-05 11:10:00,66.17,66.21,66.14,66.14,511350.0,54.4739,54.5068,54.4492,54.4492,511350.0
2019-04-05 11:20:00,66.15,66.17,66.12,66.16,184034.0,54.4574,54.4739,54.4327,54.4656,184034.0
2019-04-05 11:30:00,66.16,66.16,66.08,66.1,305424.0,54.4656,54.4656,54.3998,54.4162,305424.0
2019-04-05 11:40:00,66.1,66.13,66.09,66.11,198800.0,54.4162,54.4409,54.408,54.4245,198800.0
2019-04-05 11:50:00,66.1,66.13,66.09,66.1,57116.0,54.4162,54.4409,54.408,54.4162,57116.0
2019-04-05 12:00:00,66.1,66.13,66.09,66.13,179885.0,54.4162,54.4409,54.408,54.4409,179885.0
2019-04-05 12:10:00,66.13,66.14,66.12,66.12,155118.0,54.4409,54.4492,54.4327,54.4327,155118.0
2019-04-05 12:20:00,66.13,66.13,66.1,66.11,201778.0,54.4409,54.4409,54.4162,54.4245,201778.0
2019-04-05 12:30:00,66.11,66.12,66.07,66.08,292043.0,54.4245,54.4327,54.3915,54.3998,292043.0
2019-04-05 12:40:00,66.07,66.11,66.06,66.1,103509.0,54.3915,54.4245,54.3833,54.4162,103509.0
2019-04-05 12:50:00,66.11,66.11,66.09,66.09,43393.0,54.4245,54.4245,54.408,54.408,43393.0
2019-04-05 13:00:00,66.1,66.11,66.08,66.11,125760.0,54.4162,54.4245,54.3998,54.4245,125760.0
2019-04-05 13:10:00,66.11,66.12,66.09,66.11,92197.0,54.4245,54.4327,54.408,54.4245,92197.0
2019-04-05 13:20:00,66.1,66.12,66.1,66.1,47140.0,54.4162,54.4327,54.4162,54.4162,47140.0
2019-04-05 13:30:00,66.1,66.12,66.09,66.12,75611.0,54.4162,54.4327,54.408,54.4327,75611.0
2019-04-05 13:40:00,66.11,66.13,66.1,66.13,117387.0,54.4245,54.4409,54.4162,54.4409,117387.0
2019-04-05 13:50:00,66.13,66.14,66.11,66.14,201010.0,54.4409,54.4492,54.4245,54.4492,201010.0
2019-04-05 14:00:00,66.14,66.14,66.13,66.14,79419.0,54.4492,54.4492,54.4409,54.4492,79419.0
2019-04-05 14:10:00,66.14,66.15,66.13,66.13,298423.0,54.4492,54.4574,54.4409,54.4409,298423.0
2019-04-05 14:20:00,66.13,66.14,66.13,66.13,289480.0,54.4409,54.4492,54.4409,54.4409,289480.0
2019-04-05 14:30:00,66.13,66.14,66.12,66.13,303608.0,54.4409,54.4492,54.4327,54.4409,303608.0
2019-04-05 14:40:00,66.13,66.15,66.12,66.15,448281.0,54.4409,54.4574,54.4327,54.4574,448281.0
2019-04-05 14:50:00,66.14,66.15,66.13,66.14,238743.0,54.4492,54.4574,54.4409,54.4492,238743.0
2019-04-05 15:00:00,66.14,66.15,66.13,66.14,277395.0,54.4492,54.4574,54.4409,54.4492,277395.0
2019-04-05 15:10:00,66.13,66.14,66.1,66.12,207127.0,54.4409,54.4492,54.4162,54.4327,207127.0
2019-04-05 15:20:00,66.13,66.16,66.12,66.15,283753.0,54.4409,54.4656,54.4327,54.4574,283753.0
2019-04-05 15:30:00,66.14,66.17,66.14,66.17,268380.0,54.4492,54.4739,54.4492,54.4739,268380.0
2019-04-05 15:40:00,66.17,66.18,66.15,66.16,583902.0,54.4739,54.4821,54.4574,54.4656,583902.0
2019-04-05 15:50:00,66.16,66.24,66.15,66.23,2389331.0,54.4656,54.5315,54.4574,54.5233,2389331.0
2019-04-08 09:30:00,66.24,66.26,66.16,66.17,970214.0,54.5315,54.548,54.4656,54.4739,970214.0
2019-04-08 09:40:00,66.17,66.18,66.1,66.13,3786691.0,54.4739,54.4821,54.4162,54.4409,3786691.0
2019-04-08 09:50:00,66.13,66.16,66.11,66.14,1094994.0,54.4409,54.4656,54.4245,54.4492,1094994.0
2019-04-08 10:00:00,66.14,66.16,66.09,66.14,284078.0,54.4492,54.4656,54.408,54.4492,284078.0
2019-04-08 10:10:00,66.15,66.2,66.15,66.2,83589.0,54.4574,54.4986,54.4574,54.4986,83589.0
2019-04-08 10:20:00,66.19,66.21,66.17,66.2,98274.0,54.4903,54.5068,54.4739,54.4986,98274.0
2019-04-08 10:30:00,66.19,66.23,66.18,66.2,181403.0,54.4903,54.5233,54.4821,54.4986,181403.0
2019-04-08 10:40:00,66.19,66.2,66.16,66.17,218887.0,54.4903,54.4986,54.4656,54.4739,218887.0
2019-04-08 10:50:00,66.17,66.2,66.13,66.13,205343.0,54.4739,54.4986,54.4409,54.4409,205343.0
2019-04-08 11:00:00,66.13,66.16,66.13,66.15,209641.0,54.4409,54.4656,54.4409,54.4574,209641.0
2019-04-08 11:10:00,66.15,66.16,66.12,66.13,108994.0,54.4574,54.4656,54.4327,54.4409,108994.0
2019-04-08 11:20:00,66.12,66.13,66.09,66.12,241292.0,54.4327,54.4409,54.408,54.4327,241292.0
2019-04-08 11:30:00,66.12,66.18,66.11,66.16,174696.0,54.4327,54.4821,54.4245,54.4656,174696.0
2019-04-08 11:40:00,66.16,66.17,66.12,66.14,81604.0,54.4656,54.4739,54.4327,54.4492,81604.0
2019-04-08 11:50:00,66.13,66.14,66.1,66.12,92294.0,54.4409,54.4492,54.4162,54.4327,92294.0
2019-04-08 12:00:00,66.13,66.14,66.09,66.11,229460.0,54.4409,54.4492,54.408,54.4245,229460.0
2019-04-08 12:10:00,66.1,66.12,66.1,66.11,55786.0,54.4162,54.4327,54.4162,54.4245,55786.0
2019-04-08 12:20:00,66.11,66.15,66.08,66.14,101848.0,54.4245,54.4574,54.3998,54.4492,101848.0
2019-04-08 12:30:00,66.14,66.17,66.12,66.17,66228.0,54.4492,54.4739,54.4327,54.4739,66228.0
2019-04-08 12:40:00,66.17,66.18,66.15,66.15,92205.0,54.4739,54.4821,54.4574,54.4574,92205.0
2019-04-08 12:50:00,66.16,66.18,66.15,66.16,139862.0,54.4656,54.4821,54.4574,54.4656,139862.0
2019-04-08 13:00:00,66.16,66.18,66.15,66.17,72541.0,54.4656,54.4821,54.4574,54.4739,72541.0
2019-04-08 13:10:00,66.17,66.18,66.15,66.17,47109.0,54.4739,54.4821,54.4574,54.4739,47109.0
2019-04-08 13:20:00,66.17,66.21,66.17,66.2,74058.0,54.4739,54.5068,54.4739,54.4986,74058.0
2019-04-08 13:30:00,66.19,66.21,66.19,66.2,104606.0,54.4903,54.5068,54.4903,54.4986,104606.0
2019-04-08 13:40:00,66.2,66.21,66.18,66.19,46990.0,54.4986,54.5068,54.4821,54.4903,46990.0
2019-04-08 13:50:00,66.18,66.21,66.17,66.21,112957.0,54.4821,54.5068,54.4739,54.5068,112957.0
2019-04-08 14:00:00,66.2,66.23,66.2,66.22,146492.0,54.4986,54.5233,54.4986,54.515,146492.0
2019-04-08 14:10:00,66.21,66.22,66.2,66.22,88589.0,54.5068,54.515,54.4986,54.515,88589.0
2019-04-08 14:20:00,66.21,66.22,66.18,66.19,73141.0,54.5068,54.515,54.4821,54.4903,73141.0
2019-04-08 14:30:00,66.18,66.21,66.18,66.2,403170.0,54.4821,54.5068,54.4821,54.4986,403170.0
2019-04-08 14:40:00,66.2,66.21,66.17,66.18,589461.0,54.4986,54.5068,54.4739,54.4821,589461.0
2019-04-08 14:50:00,66.19,66.19,66.16,66.18,860741.0,54.4903,54.4903,54.4656,54.4821,860741.0
2019-04-08 15:00:00,66.19,66.21,66.17,66.2,1409616.0,54.4903,54.5068,54.4739,54.4986,1409616.0
2019-04-08 15:10:00,66.2,66.21,66.18,66.19,753787.0,54.4986,54.5068,54.4821,54.4903,753787.0
2019-04-08 15:20:00,66.2,66.2,66.16,66.17,266187.0,54.4986,54.4986,54.4656,54.4739,266187.0
2019-04-08 15:30:00,66.17,66.21,66.15,66.2,684370.0,54.4739,54.5068,54.4574,54.4986,684370.0
2019-04-08 15:40:00,66.2,66.23,66.2,66.22,279705.0,54.4986,54.5233,54.4986,54.515,279705.0
2019-04-08 15:50:00,66.22,66.28,66.22,66.28,3356922.0,54.515,54.5644,54.515,54.5644,3356922.0
2019-04-09 09:30:00,66.05,66.06,65.92,65.96,587040.0,54.3751,54.3833,54.2681,54.301,587040.0
2019-04-09 09:40:00,65.96,65.97,65.9,65.9,848682.0,54.301,54.3092,54.2516,54.2516,848682.0
2019-04-09 09:50:00,65.9,66.0,65.9,65.98,524947.0,54.2516,54.3339,54.2516,54.3175,524947.0
2019-04-09 10:00:00,65.99,65.99,65.92,65.98,248781.0,54.3257,54.3257,54.2681,54.3175,248781.0
2019-04-09 10:10:00,65.98,65.99,65.92,65.95,352076.0,54.3175,54.3257,54.2681,54.2928,352076.0
2019-04-09 10:20:00,65.95,66.02,65.94,66.02,837938.0,54.2928,54.3504,54.2845,54.3504,837938.0
2019-04-09 10:30:00,66.02,66.04,65.99,66.0,304750.0,54.3504,54.3668,54.3257,54.3339,304750.0
2019-04-09 10:40:00,66.0,66.01,65.9,65.91,213039.0,54.3339,54.3421,54.2516,54.2598,213039.0
2019-04-09 10:50:00,65.9,65.98,65.9,65.97,184938.0,54.2516,54.3175,54.2516,54.3092,184938.0
2019-04-09 11:00:00,65.98,66.04,65.97,66.01,255654.0,54.3175,54.3668,54.3092,54.3421,255654.0
2019-04-09 11:10:00,66.01,66.04,65.99,66.01,385769.0,54.3421,54.3668,54.3257,54.3421,385769.0
2019-04-09 11:20:00,66.01,66.02,65.97,65.98,469280.0,54.3421,54.3504,54.3092,54.3175,469280.0
2019-04-09 11:30:00,65.99,66.01,65.91,65.94,320481.0,54.3257,54.3421,54.2598,54.2845,320481.0
2019-04-09 11:40:00,65.94,65.98,65.92,65.97,488545.0,54.2845,54.3175,54.2681,54.3092,488545.0
2019-04-09 11:50:00,65.96,65.97,65.93,65.96,439489.0,54.301,54.3092,54.2763,54.301,439489.0
2019-04-09 12:00:00,65.95,65.98,65.94,65.97,192322.0,54.2928,54.3175,54.2845,54.3092,192322.0
2019-04-09 12:10:00,65.97,66.0,65.96,65.99,98575.0,54.3092,54.3339,54.301,54.3257,98575.0
2019-04-09 12:20:00,66.0,66.01,65.97,65.98,238631.0,54.3339,54.3421,54.3092,54.3175,238631.0
2019-04-09 12:30:00,65.98,65.99,65.97,65.97,116389.0,54.3175,54.3257,54.3092,54.3092,116389.0
2019-04-09 12:40:00,65.97,65.99,65.96,65.97,78513.0,54.3092,54.3257,54.301,54.3092,78513.0
2019-04-09 12:50:00,65.96,65.97,65.93,65.94,135601.0,54.301,54.3092,54.2763,54.2845,135601.0
2019-04-09 13:00:00,65.93,65.93,65.91,65.91,96912.0,54.2763,54.2763,54.2598,54.2598,96912.0
2019-04-09 13:10:00,65.92,65.93,65.89,65.9,478707.0,54.2681,54.2763,54.2434,54.2516,478707.0
2019-04-09 13:20:00,65.9,65.9,65.86,65.86,164308.0,54.2516,54.2516,54.2187,54.2187,164308.0
2019-04-09 13:30:00,65.86,65.89,65.85,65.89,121629.0,54.2187,54.2434,54.2104,54.2434,121629.0
2019-04-09 13:40:00,65.89,65.9,65.88,65.89,119609.0,54.2434,54.2516,54.2351,54.2434,119609.0
2019-04-09 13:50:00,65.88,65.89,65.87,65.88,367868.0,54.2351,54.2434,54.2269,54.2351,367868.0
2019-04-09 14:00:00,65.88,65.89,65.86,65.87,222787.0,54.2351,54.2434,54.2187,54.2269,222787.0
2019-04-09 14:10:00,65.87,65.9,65.86,65.87,247786.0,54.2269,54.2516,54.2187,54.2269,247786.0
2019-04-09 14:20:00,65.87,65.87,65.85,65.85,132260.0,54.2269,54.2269,54.2104,54.2104,132260.0
2019-04-09 14:30:00,65.86,65.89,65.85,65.89,133645.0,54.2187,54.2434,54.2104,54.2434,133645.0
2019-04-09 14:40:00,65.88,65.89,65.84,65.86,133526.0,54.2351,54.2434,54.2022,54.2187,133526.0
2019-04-09 14:50:00,65.87,65.89,65.86,65.89,889761.0,54.2269,54.2434,54.2187,54.2434,889761.0
2019-04-09 15:00:00,65.89,65.9,65.86,65.86,318443.0,54.2434,54.2516,54.2187,54.2187,318443.0
2019-04-09 15:10:00,65.86,65.89,65.86,65.89,210904.0,54.2187,54.2434,54.2187,54.2434,210904.0
2019-04-09 15:20:00,65.88,65.9,65.85,65.86,1076373.0,54.2351,54.2516,54.2104,54.2187,1076373.0
2019-04-09 15:30:00,65.86,65.9,65.85,65.9,331471.0,54.2187,54.2516,54.2104,54.2516,331471.0
2019-04-09 15:40:00,65.9,65.91,65.87,65.9,420101.0,54.2516,54.2598,54.2269,54.2516,420101.0
2019-04-09 15:50:00,65.9,65.9,65.84,65.88,2463156.0,54.2516,54.2516,54.2022,54.2351,2463156.0
2019-04-10 09:30:00,65.96,66.01,65.95,65.98,1149897.0,54.301,54.3421,54.2928,54.3175,1149897.0
2019-04-10 09:40:00,65.98,66.03,65.94,65.94,8718375.0,54.3175,54.3586,54.2845,54.2845,8718375.0
2019-04-10 09:50:00,65.94,65.97,65.88,65.95,423986.0,54.2845,54.3092,54.2351,54.2928,423986.0
2019-04-10 10:00:00,65.95,65.99,65.9,65.9,402131.0,54.2928,54.3257,54.2516,54.2516,402131.0
2019-04-10 10:10:00,65.91,65.94,65.88,65.93,331730.0,54.2598,54.2845,54.2351,54.2763,331730.0
2019-04-10 10:20:00,65.93,65.95,65.89,65.92,445432.0,54.2763,54.2928,54.2434,54.2681,445432.0
2019-04-10 10:30:00,65.92,65.96,65.9,65.93,461110.0,54.2681,54.301,54.2516,54.2763,461110.0
2019-04-10 10:40:00,65.92,65.96,65.9,65.95,292176.0,54.2681,54.301,54.2516,54.2928,292176.0
2019-04-10 10:50:00,65.96,65.99,65.93,65.95,231882.0,54.301,54.3257,54.2763,54.2928,231882.0
2019-04-10 11:00:00,65.95,65.99,65.95,65.96,267484.0,54.2928,54.3257,54.2928,54.301,267484.0
2019-04-10 11:10:00,65.96,65.99,65.94,65.97,386525.0,54.301,54.3257,54.2845,54.3092,386525.0
2019-04-10 11:20:00,65.97,66.01,65.95,66.01,475109.0,54.3092,54.3421,54.2928,54.3421,475109.0
2019-04-10 11:30:00,66.0,66.07,66.0,66.06,333015.0,54.3339,54.3915,54.3339,54.3833,333015.0
2019-04-10 11:40:00,66.07,66.11,66.06,66.09,350113.0,54.3915,54.4245,54.3833,54.408,350113.0
2019-04-10 11:50:00,66.09,66.1,66.06,66.08,135084.0,54.408,54.4162,54.3833,54.3998,135084.0
2019-04-10 12:00:00,66.08,66.1,66.06,66.07,179498.0,54.3998,54.4162,54.3833,54.3915,179498.0
2019-04-10 12:10:00,66.07,66.08,66.06,66.08,113957.0,54.3915,54.3998,54.3833,54.3998,113957.0
2019-04-10 12:20:00,66.08,66.1,66.07,66.1,400896.0,54.3998,54.4162,54.3915,54.4162,400896.0
2019-04-10 12:30:00,66.1,66.13,66.1,66.12,134281.0,54.4162,54.4409,54.4162,54.4327,134281.0
2019-04-10 12:40:00,66.11,66.12,66.09,66.1,513349.0,54.4245,54.4327,54.408,54.4162,513349.0
2019-04-10 12:50:00,66.1,66.11,66.09,66.11,96677.0,54.4162,54.4245,54.408,54.4245,96677.0
2019-04-10 13:00:00,66.11,66.12,66.09,66.11,94875.0,54.4245,54.4327,54.408,54.4245,94875.0
2019-04-10 13:10:00,66.11,66.12,66.07,66.11,129588.0,54.4245,54.4327,54.3915,54.4245,129588.0
2019-04-10 13:20:00,66.11,66.12,66.1,66.12,50738.0,54.4245,54.4327,54.4162,54.4327,50738.0
2019-04-10 13:30:00,66.12,66.12,66.1,66.1,41345.0,54.4327,54.4327,54.4162,54.4162,41345.0
2019-04-10 13:40:00,66.11,66.11,66.09,66.1,54119.0,54.4245,54.4245,54.408,54.4162,54119.0
2019-04-10 13:50:00,66.11,66.13,66.09,66.11,216078.0,54.4245,54.4409,54.408,54.4245,216078.0
2019-04-10 14:00:00,66.12,66.13,66.04,66.05,273466.0,54.4327,54.4409,54.3668,54.3751,273466.0
2019-04-10 14:10:00,66.05,66.11,66.02,66.09,178923.0,54.3751,54.4245,54.3504,54.408,178923.0
2019-04-10 14:20:00,66.1,66.11,66.03,66.04,259469.0,54.4162,54.4245,54.3586,54.3668,259469.0
2019-04-10 14:30:00,66.04,66.07,66.03,66.06,122935.0,54.3668,54.3915,54.3586,54.3833,122935.0
2019-04-10 14:40:00,66.06,66.07,66.04,66.05,108146.0,54.3833,54.3915,54.3668,54.3751,108146.0
2019-04-10 14:50:00,66.06,66.08,66.05,66.07,486486.0,54.3833,54.3998,54.3751,54.3915,486486.0
2019-04-10 15:00:00,66.07,66.13,66.07,66.13,362604.0,54.3915,54.4409,54.3915,54.4409,362604.0
2019-04-10 15:10:00,66.13,66.14,66.11,66.11,192278.0,54.4409,54.4492,54.4245,54.4245,192278.0
2019-04-10 15:20:00,66.12,66.12,66.09,66.11,494005.0,54.4327,54.4327,54.408,54.4245,494005.0
2019-04-10 15:30:00,66.11,66.13,66.09,66.12,985501.0,54.4245,54.4409,54.408,54.4327,985501.0
2019-04-10 15:40:00,66.12,66.12,66.09,66.09,156758.0,54.4327,54.4327,54.408,54.408,156758.0
2019-04-10 15:50:00,66.09,66.11,66.04,66.11,2638361.0,54.408,54.4245,54.3668,54.4245,2638361.0
2019-04-11 09:30:00,66.05,66.07,66.01,66.02,654670.0,54.3751,54.3915,54.3421,54.3504,654670.0
2019-04-11 09:40:00,66.02,66.09,66.0,66.09,317083.0,54.3504,54.408,54.3339,54.408,317083.0
2019-04-11 09:50:00,66.09,66.1,66.01,66.04,473144.0,54.408,54.4162,54.3421,54.3668,473144.0
2019-04-11 10:00:00,66.05,66.07,66.02,66.05,273212.0,54.3751,54.3915,54.3504,54.3751,273212.0
2019-04-11 10:10:00,66.05,66.11,66.03,66.09,839057.0,54.3751,54.4245,54.3586,54.408,839057.0
2019-04-11 10:20:00,66.1,66.11,66.08,66.1,592550.0,54.4162,54.4245,54.3998,54.4162,592550.0
2019-04-11 10:30:00,66.1,66.11,66.07,66.09,336456.0,54.4162,54.4245,54.3915,54.408,336456.0
2019-04-11 10:40:00,66.1,66.13,66.08,66.09,236582.0,54.4162,54.4409,54.3998,54.408,236582.0
2019-04-11 10:50:00,66.09,66.12,66.08,66.12,335879.0,54.408,54.4327,54.3998,54.4327,335879.0
2019-04-11 11:00:00,66.12,66.13,66.08,66.12,115691.0,54.4327,54.4409,54.3998,54.4327,115691.0
2019-04-11 11:10:00,66.12,66.12,66.07,66.1,272746.0,54.4327,54.4327,54.3915,54.4162,272746.0
2019-04-11 11:20:00,66.09,66.11,66.04,66.06,1007267.0,54.408,54.4245,54.3668,54.3833,1007267.0
2019-04-11 11:30:00,66.06,66.06,65.98,65.98,760164.0,54.3833,54.3833,54.3175,54.3175,760164.0
2019-04-11 11:40:00,65.98,65.98,65.92,65.97,620063.0,54.3175,54.3175,54.2681,54.3092,620063.0
2019-04-11 11:50:00,65.96,65.99,65.95,65.98,223392.0,54.301,54.3257,54.2928,54.3175,223392.0
2019-04-11 12:00:00,65.98,66.0,65.96,65.98,122590.0,54.3175,54.3339,54.301,54.3175,122590.0
2019-04-11 12:10:00,65.98,65.99,65.95,65.96,74488.0,54.3175,54.3257,54.2928,54.301,74488.0
2019-04-11 12:20:00,65.96,65.97,65.94,65.95,57033.0,54.301,54.3092,54.2845,54.2928,57033.0
2019-04-11 12:30:00,65.94,65.97,65.94,65.97,44548.0,54.2845,54.3092,54.2845,54.3092,44548.0
2019-04-11 12:40:00,65.97,65.98,65.95,65.95,81327.0,54.3092,54.3175,54.2928,54.2928,81327.0
2019-04-11 12:50:00,65.95,65.99,65.95,65.96,119451.0,54.2928,54.3257,54.2928,54.301,119451.0
2019-04-11 13:00:00,65.97,65.99,65.96,65.97,48507.0,54.3092,54.3257,54.301,54.3092,48507.0
2019-04-11 13:10:00,65.98,65.99,65.97,65.98,42820.0,54.3175,54.3257,54.3092,54.3175,42820.0
2019-04-11 13:20:00,65.97,65.98,65.94,65.95,69330.0,54.3092,54.3175,54.2845,54.2928,69330.0
2019-04-11 13:30:00,65.94,65.95,65.91,65.91,35116.0,54.2845,54.2928,54.2598,54.2598,35116.0
2019-04-11 13:40:00,65.91,65.93,65.89,65.92,304290.0,54.2598,54.2763,54.2434,54.2681,304290.0
2019-04-11 13:50:00,65.92,65.93,65.9,65.9,100963.0,54.2681,54.2763,54.2516,54.2516,100963.0
2019-04-11 14:00:00,65.9,65.91,65.88,65.89,138697.0,54.2516,54.2598,54.2351,54.2434,138697.0
2019-04-11 14:10:00,65.9,65.92,65.88,65.89,757183.0,54.2516,54.2681,54.2351,54.2434,757183.0
2019-04-11 14:20:00,65.89,65.9,65.86,65.86,111311.0,54.2434,54.2516,54.2187,54.2187,111311.0
2019-04-11 14:30:00,65.86,65.88,65.85,65.86,119133.0,54.2187,54.2351,54.2104,54.2187,119133.0
2019-04-11 14:40:00,65.86,65.88,65.85,65.88,108114.0,54.2187,54.2351,54.2104,54.2351,108114.0
2019-04-11 14:50:00,65.87,65.89,65.85,65.88,267591.0,54.2269,54.2434,54.2104,54.2351,267591.0
2019-04-11 15:00:00,65.87,65.91,65.87,65.89,243964.0,54.2269,54.2598,54.2269,54.2434,243964.0
2019-04-11 15:10:00,65.9,65.92,65.88,65.91,147582.0,54.2516,54.2681,54.2351,54.2598,147582.0
2019-04-11 15:20:00,65.92,65.94,65.91,65.93,454601.0,54.2681,54.2845,54.2598,54.2763,454601.0
2019-04-11 15:30:00,65.94,65.97,65.94,65.97,140837.0,54.2845,54.3092,54.2845,54.3092,140837.0
2019-04-11 15:40:00,65.97,65.98,65.95,65.97,268875.0,54.3092,54.3175,54.2928,54.3092,268875.0
2019-04-11 15:50:00,65.96,66.01,65.95,65.99,2662326.0,54.301,54.3421,54.2928,54.3257,2662326.0
2019-04-12 09:30:00,66.42,66.43,66.39,66.42,1355631.0,54.6797,54.6879,54.655,54.6797,1355631.0
2019-04-12 09:40:00,66.42,66.47,66.4,66.41,479571.0,54.6797,54.7208,54.6632,54.6714,479571.0
2019-04-12 09:50:00,66.42,66.44,66.41,66.44,499180.0,54.6797,54.6961,54.6714,54.6961,499180.0
2019-04-12 10:00:00,66.44,66.45,66.38,66.42,1116847.0,54.6961,54.7044,54.6467,54.6797,1116847.0
2019-04-12 10:10:00,66.42,66.45,66.38,66.41,366237.0,54.6797,54.7044,54.6467,54.6714,366237.0
2019-04-12 10:20:00,66.41,66.46,66.4,66.43,291702.0,54.6714,54.7126,54.6632,54.6879,291702.0
2019-04-12 10:30:00,66.42,66.44,66.38,66.39,937830.0,54.6797,54.6961,54.6467,54.655,937830.0
2019-04-12 10:40:00,66.38,66.39,66.33,66.37,739041.0,54.6467,54.655,54.6056,54.6385,739041.0
2019-04-12 10:50:00,66.37,66.38,66.35,66.36,186343.0,54.6385,54.6467,54.6221,54.6303,186343.0
2019-04-12 11:00:00,66.36,66.38,66.35,66.38,170146.0,54.6303,54.6467,54.6221,54.6467,170146.0
2019-04-12 11:10:00,66.37,66.39,66.35,66.37,398699.0,54.6385,54.655,54.6221,54.6385,398699.0
2019-04-12 11:20:00,66.37,66.42,66.37,66.39,345634.0,54.6385,54.6797,54.6385,54.655,345634.0
2019-04-12 11:30:00,66.39,66.41,66.35,66.35,449591.0,54.655,54.6714,54.6221,54.6221,449591.0
2019-04-12 11:40:00,66.36,66.37,66.31,66.31,285711.0,54.6303,54.6385,54.5891,54.5891,285711.0
2019-04-12 11:50:00,66.31,66.36,66.3,66.34,279396.0,54.5891,54.6303,54.5809,54.6138,279396.0
2019-04-12 12:00:00,66.33,66.37,66.29,66.37,145094.0,54.6056,54.6385,54.5727,54.6385,145094.0
2019-04-12 12:10:00,66.36,66.41,66.34,66.4,109775.0,54.6303,54.6714,54.6138,54.6632,109775.0
2019-04-12 12:20:00,66.4,66.41,66.37,66.39,675502.0,54.6632,54.6714,54.6385,54.655,675502.0
2019-04-12 12:30:00,66.4,66.4,66.35,66.36,295480.0,54.6632,54.6632,54.6221,54.6303,295480.0
2019-04-12 12:40:00,66.36,66.37,66.33,66.35,189006.0,54.6303,54.6385,54.6056,54.6221,189006.0
2019-04-12 12:50:00,66.35,66.38,66.34,66.38,55252.0,54.6221,54.6467,54.6138,54.6467,55252.0
2019-04-12 13:00:00,66.38,66.4,66.37,66.38,429787.0,54.6467,54.6632,54.6385,54.6467,429787.0
2019-04-12 13:10:00,66.38,66.4,66.38,66.4,269992.0,54.6467,54.6632,54.6467,54.6632,269992.0
2019-04-12 13:20:00,66.4,66.4,66.39,66.4,123621.0,54.6632,54.6632,54.655,54.6632,123621.0
2019-04-12 13:30:00,66.4,66.4,66.39,66.4,318263.0,54.6632,54.6632,54.655,54.6632,318263.0
2019-04-12 13:40:00,66.39,66.4,66.37,66.38,138825.0,54.655,54.6632,54.6385,54.6467,138825.0
2019-04-12 13:50:00,66.38,66.39,66.37,66.38,139690.0,54.6467,54.655,54.6385,54.6467,139690.0
2019-04-12 14:00:00,66.37,66.4,66.37,66.39,205017.0,54.6385,54.6632,54.6385,54.655,205017.0
2019-04-12 14:10:00,66.39,66.41,66.38,66.4,948188.0,54.655,54.6714,54.6467,54.6632,948188.0
2019-04-12 14:20:00,66.39,66.4,66.37,66.38,117581.0,54.655,54.6632,54.6385,54.6467,117581.0
2019-04-12 14:30:00,66.38,66.39,66.34,66.36,288395.0,54.6467,54.655,54.6138,54.6303,288395.0
2019-04-12 14:40:00,66.36,66.37,66.33,66.34,306923.0,54.6303,54.6385,54.6056,54.6138,306923.0
2019-04-12 14:50:00,66.34,66.34,66.32,66.33,185678.0,54.6138,54.6138,54.5974,54.6056,185678.0
2019-04-12 15:00:00,66.33,66.35,66.31,66.35,405875.0,54.6056,54.6221,54.5891,54.6221,405875.0
2019-04-12 15:10:00,66.34,66.35,66.33,66.34,80768.0,54.6138,54.6221,54.6056,54.6138,80768.0
2019-04-12 15:20:00,66.34,66.36,66.32,66.36,133267.0,54.6138,54.6303,54.5974,54.6303,133267.0
2019-04-12 15:30:00,66.36,66.39,66.34,66.38,418970.0,54.6303,54.655,54.6138,54.6467,418970.0
2019-04-12 15:40:00,66.38,66.41,66.37,66.4,885951.0,54.6467,54.6714,54.6385,54.6632,885951.0
2019-04-12 15:50:00,66.4,66.46,66.38,66.45,3312080.0,54.6632,54.7126,54.6467,54.7044,3312080.0
2019-04-15 09:30:00,66.49,66.51,66.41,66.41,787792.0,54.7373,54.7538,54.6714,54.6714,787792.0
2019-04-15 09:40:00,66.41,66.42,66.37,66.37,360897.0,54.6714,54.6797,54.6385,54.6385,360897.0
2019-04-15 09:50:00,66.38,66.39,66.33,66.38,545336.0,54.6467,54.655,54.6056,54.6467,545336.0
2019-04-15 10:00:00,66.38,66.44,66.37,66.43,222958.0,54.6467,54.6961,54.6385,54.6879,222958.0
2019-04-15 10:10:00,66.43,66.46,66.41,66.44,542479.0,54.6879,54.7126,54.6714,54.6961,542479.0
2019-04-15 10:20:00,66.44,66.45,66.4,66.41,383924.0,54.6961,54.7044,54.6632,54.6714,383924.0
2019-04-15 10:30:00,66.41,66.43,66.38,66.4,283719.0,54.6714,54.6879,54.6467,54.6632,283719.0
2019-04-15 10:40:00,66.4,66.41,66.36,66.39,159057.0,54.6632,54.6714,54.6303,54.655,159057.0
2019-04-15 10:50:00,66.39,66.44,66.37,66.42,199212.0,54.655,54.6961,54.6385,54.6797,199212.0
2019-04-15 11:00:00,66.42,66.42,66.39,66.4,284557.0,54.6797,54.6797,54.655,54.6632,284557.0
2019-04-15 11:10:00,66.4,66.44,66.4,66.41,127447.0,54.6632,54.6961,54.6632,54.6714,127447.0
2019-04-15 11:20:00,66.41,66.45,66.4,66.42,463595.0,54.6714,54.7044,54.6632,54.6797,463595.0
2019-04-15 11:30:00,66.43,66.45,66.39,66.4,317419.0,54.6879,54.7044,54.655,54.6632,317419.0
2019-04-15 11:40:00,66.4,66.42,66.39,66.41,181422.0,54.6632,54.6797,54.655,54.6714,181422.0
2019-04-15 11:50:00,66.4,66.42,66.4,66.4,77636.0,54.6632,54.6797,54.6632,54.6632,77636.0
2019-04-15 12:00:00,66.41,66.41,66.37,66.38,115412.0,54.6714,54.6714,54.6385,54.6467,115412.0
2019-04-15 12:10:00,66.37,66.38,66.36,66.38,91152.0,54.6385,54.6467,54.6303,54.6467,91152.0
2019-04-15 12:20:00,66.38,66.39,66.36,66.37,137663.0,54.6467,54.655,54.6303,54.6385,137663.0
2019-04-15 12:30:00,66.37,66.41,66.36,66.4,181927.0,54.6385,54.6714,54.6303,54.6632,181927.0
2019-04-15 12:40:00,66.4,66.42,66.39,66.39,76666.0,54.6632,54.6797,54.655,54.655,76666.0
2019-04-15 12:50:00,66.4,66.41,66.39,66.41,69331.0,54.6632,54.6714,54.655,54.6714,69331.0
2019-04-15 13:00:00,66.41,66.44,66.4,66.42,99038.0,54.6714,54.6961,54.6632,54.6797,99038.0
2019-04-15 13:10:00,66.42,66.43,66.41,66.42,71683.0,54.6797,54.6879,54.6714,54.6797,71683.0
2019-04-15 13:20:00,66.41,66.42,66.41,66.42,30071.0,54.6714,54.6797,54.6714,54.6797,30071.0
2019-04-15 13:30:00,66.42,66.44,66.41,66.43,117071.0,54.6797,54.6961,54.6714,54.6879,117071.0
2019-04-15 13:40:00,66.43,66.44,66.42,66.42,149012.0,54.6879,54.6961,54.6797,54.6797,149012.0
2019-04-15 13:50:00,66.42,66.44,66.41,66.43,50389.0,54.6797,54.6961,54.6714,54.6879,50389.0
2019-04-15 14:00:00,66.42,66.44,66.42,66.42,167006.0,54.6797,54.6961,54.6797,54.6797,167006.0
2019-04-15 14:10:00,66.42,66.44,66.42,66.42,245749.0,54.6797,54.6961,54.6797,54.6797,245749.0
2019-04-15 14:20:00,66.42,66.44,66.42,66.44,73949.0,54.6797,54.6961,54.6797,54.6961,73949.0
2019-04-15 14:30:00,66.44,66.44,66.4,66.41,176132.0,54.6961,54.6961,54.6632,54.6714,176132.0
2019-04-15 14:40:00,66.41,66.43,66.4,66.42,124377.0,54.6714,54.6879,54.6632,54.6797,124377.0
2019-04-15 14:50:00,66.42,66.43,66.41,66.43,121964.0,54.6797,54.6879,54.6714,54.6879,121964.0
2019-04-15 15:00:00,66.42,66.44,66.41,66.44,495939.0,54.6797,54.6961,54.6714,54.6961,495939.0
2019-04-15 15:10:00,66.44,66.44,66.42,66.43,664916.0,54.6961,54.6961,54.6797,54.6879,664916.0
2019-04-15 15:20:00,66.43,66.44,66.41,66.42,219096.0,54.6879,54.6961,54.6714,54.6797,219096.0
2019-04-15 15:30:00,66.42,66.44,66.41,66.41,536912.0,54.6797,54.6961,54.6714,54.6714,536912.0
2019-04-15 15:40:00,66.41,66.44,66.41,66.42,345896.0,54.6714,54.6961,54.6714,54.6797,345896.0
2019-04-15 15:50:00,66.42,66.48,66.41,66.47,1310621.0,54.6797,54.7291,54.6714,54.7208,1310621.0
2019-04-16 09:30:00,66.73,66.74,66.7,66.71,539676.0,54.9349,54.9431,54.9102,54.9184,539676.0
2019-04-16 09:40:00,66.71,66.74,66.68,66.69,143188.0,54.9184,54.9431,54.8937,54.902,143188.0
2019-04-16 09:50:00,66.69,66.7,66.66,66.7,530285.0,54.902,54.9102,54.8773,54.9102,530285.0
2019-04-16 10:00:00,66.7,66.71,66.65,66.67,169570.0,54.9102,54.9184,54.869,54.8855,169570.0
2019-04-16 10:10:00,66.66,66.72,66.66,66.7,251741.0,54.8773,54.9266,54.8773,54.9102,251741.0
2019-04-16 10:20:00,66.7,66.72,66.67,66.7,229834.0,54.9102,54.9266,54.8855,54.9102,229834.0
2019-04-16 10:30:00,66.7,66.7,66.65,66.68,593421.0,54.9102,54.9102,54.869,54.8937,593421.0
2019-04-16 10:40:00,66.68,66.71,66.66,66.69,1274783.0,54.8937,54.9184,54.8773,54.902,1274783.0
2019-04-16 10:50:00,66.68,66.7,66.63,66.64,174703.0,54.8937,54.9102,54.8526,54.8608,174703.0
2019-04-16 11:00:00,66.64,66.68,66.63,66.66,511203.0,54.8608,54.8937,54.8526,54.8773,511203.0
2019-04-16 11:10:00,66.66,66.7,66.66,66.69,719403.0,54.8773,54.9102,54.8773,54.902,719403.0
2019-04-16 11:20:00,66.69,66.72,66.67,66.69,127630.0,54.902,54.9266,54.8855,54.902,127630.0
2019-04-16 11:30:00,66.69,66.69,66.61,66.62,730729.0,54.902,54.902,54.8361,54.8443,730729.0
2019-04-16 11:40:00,66.61,66.64,66.59,66.63,147562.0,54.8361,54.8608,54.8196,54.8526,147562.0
2019-04-16 11:50:00,66.62,66.65,66.62,66.65,389372.0,54.8443,54.869,54.8443,54.869,389372.0
2019-04-16 12:00:00,66.65,66.67,66.63,66.64,155372.0,54.869,54.8855,54.8526,54.8608,155372.0
2019-04-16 12:10:00,66.64,66.66,66.63,66.65,97867.0,54.8608,54.8773,54.8526,54.869,97867.0
2019-04-16 12:20:00,66.65,66.65,66.61,66.65,259796.0,54.869,54.869,54.8361,54.869,259796.0
2019-04-16 12:30:00,66.65,66.65,66.62,66.65,247321.0,54.869,54.869,54.8443,54.869,247321.0
2019-04-16 12:40:00,66.65,66.67,66.63,66.65,641088.0,54.869,54.8855,54.8526,54.869,641088.0
2019-04-16 12:50:00,66.65,66.68,66.64,66.67,111008.0,54.869,54.8937,54.8608,54.8855,111008.0
2019-04-16 13:00:00,66.67,66.68,66.66,66.67,61556.0,54.8855,54.8937,54.8773,54.8855,61556.0
2019-04-16 13:10:00,66.67,66.68,66.65,66.66,107904.0,54.8855,54.8937,54.869,54.8773,107904.0
2019-04-16 13:20:00,66.66,66.67,66.65,66.66,57426.0,54.8773,54.8855,54.869,54.8773,57426.0
2019-04-16 13:30:00,66.66,66.66,66.63,66.65,48985.0,54.8773,54.8773,54.8526,54.869,48985.0
2019-04-16 13:40:00,66.65,66.65,66.62,66.64,202676.0,54.869,54.869,54.8443,54.8608,202676.0
2019-04-16 13:50:00,66.64,66.64,66.61,66.63,165805.0,54.8608,54.8608,54.8361,54.8526,165805.0
2019-04-16 14:00:00,66.63,66.63,66.6,66.62,149528.0,54.8526,54.8526,54.8279,54.8443,149528.0
2019-04-16 14:10:00,66.62,66.65,66.6,66.65,300020.0,54.8443,54.869,54.8279,54.869,300020.0
2019-04-16 14:20:00,66.64,66.66,66.63,66.64,395749.0,54.8608,54.8773,54.8526,54.8608,395749.0
2019-04-16 14:30:00,66.64,66.66,66.64,66.64,161782.0,54.8608,54.8773,54.8608,54.8608,161782.0
2019-04-16 14:40:00,66.65,66.65,66.64,66.65,61381.0,54.869,54.869,54.8608,54.869,61381.0
2019-04-16 14:50:00,66.65,66.66,66.64,66.66,140005.0,54.869,54.8773,54.8608,54.8773,140005.0
2019-04-16 15:00:00,66.66,66.67,66.64,66.65,165599.0,54.8773,54.8855,54.8608,54.869,165599.0
2019-04-16 15:10:00,66.66,66.66,66.63,66.65,115091.0,54.8773,54.8773,54.8526,54.869,115091.0
2019-04-16 15:20:00,66.64,66.66,66.63,66.63,534302.0,54.8608,54.8773,54.8526,54.8526,534302.0
2019-04-16 15:30:00,66.63,66.63,66.54,66.58,820939.0,54.8526,54.8526,54.7785,54.8114,820939.0
2019-04-16 15:40:00,66.58,66.6,66.56,66.58,792402.0,54.8114,54.8279,54.7949,54.8114,792402.0
2019-04-16 15:50:00,66.58,66.59,66.53,66.55,2547536.0,54.8114,54.8196,54.7702,54.7867,2547536.0
2019-04-17 09:30:00,66.85,66.87,66.78,66.8,577956.0,55.0337,55.0501,54.976,54.9925,577956.0
2019-04-17 09:40:00,66.8,66.81,66.75,66.78,693263.0,54.9925,55.0007,54.9513,54.976,693263.0
2019-04-17 09:50:00,66.78,66.78,66.73,66.76,250193.0,54.976,54.976,54.9349,54.9596,250193.0
2019-04-17 10:00:00,66.76,66.77,66.65,66.65,901928.0,54.9596,54.9678,54.869,54.869,901928.0
2019-04-17 10:10:00,66.66,66.69,66.64,66.66,642612.0,54.8773,54.902,54.8608,54.8773,642612.0
2019-04-17 10:20:00,66.66,66.74,66.65,66.73,312077.0,54.8773,54.9431,54.869,54.9349,312077.0
2019-04-17 10:30:00,66.74,66.78,66.73,66.78,532105.0,54.9431,54.976,54.9349,54.976,532105.0
2019-04-17 10:40:00,66.78,66.81,66.76,66.8,699652.0,54.976,55.0007,54.9596,54.9925,699652.0
2019-04-17 10:50:00,66.8,66.8,66.74,66.74,286899.0,54.9925,54.9925,54.9431,54.9431,286899.0
2019-04-17 11:00:00,66.75,66.75,66.72,66.74,794618.0,54.9513,54.9513,54.9266,54.9431,794618.0
2019-04-17 11:10:00,66.74,66.75,66.71,66.74,155143.0,54.9431,54.9513,54.9184,54.9431,155143.0
2019-04-17 11:20:00,66.74,66.75,66.68,66.68,224898.0,54.9431,54.9513,54.8937,54.8937,224898.0
2019-04-17 11:30:00,66.69,66.69,66.62,66.66,812285.0,54.902,54.902,54.8443,54.8773,812285.0
2019-04-17 11:40:00,66.66,66.72,66.66,66.7,631511.0,54.8773,54.9266,54.8773,54.9102,631511.0
2019-04-17 11:50:00,66.71,66.72,66.63,66.64,91699.0,54.9184,54.9266,54.8526,54.8608,91699.0
2019-04-17 12:00:00,66.63,66.65,66.6,66.62,432007.0,54.8526,54.869,54.8279,54.8443,432007.0
2019-04-17 12:10:00,66.62,66.63,66.6,66.62,134224.0,54.8443,54.8526,54.8279,54.8443,134224.0
2019-04-17 12:20:00,66.62,66.67,66.61,66.67,481204.0,54.8443,54.8855,54.8361,54.8855,481204.0
2019-04-17 12:30:00,66.66,66.71,66.66,66.69,1098177.0,54.8773,54.9184,54.8773,54.902,1098177.0
2019-04-17 12:40:00,66.69,66.69,66.66,66.67,132232.0,54.902,54.902,54.8773,54.8855,132232.0
2019-04-17 12:50:00,66.67,66.71,66.66,66.69,249647.0,54.8855,54.9184,54.8773,54.902,249647.0
2019-04-17 13:00:00,66.69,66.71,66.67,66.7,195205.0,54.902,54.9184,54.8855,54.9102,195205.0
2019-04-17 13:10:00,66.71,66.73,66.69,66.7,188614.0,54.9184,54.9349,54.902,54.9102,188614.0
2019-04-17 13:20:00,66.71,66.73,66.67,66.68,1105167.0,54.9184,54.9349,54.8855,54.8937,1105167.0
2019-04-17 13:30:00,66.68,66.73,66.68,66.72,171179.0,54.8937,54.9349,54.8937,54.9266,171179.0
2019-04-17 13:40:00,66.72,66.73,66.7,66.71,139749.0,54.9266,54.9349,54.9102,54.9184,139749.0
2019-04-17 13:50:00,66.71,66.72,66.67,66.68,682301.0,54.9184,54.9266,54.8855,54.8937,682301.0
2019-04-17 14:00:00,66.68,66.69,66.66,66.67,201799.0,54.8937,54.902,54.8773,54.8855,201799.0
2019-04-17 14:10:00,66.67,66.69,66.62,66.68,1475235.0,54.8855,54.902,54.8443,54.8937,1475235.0
2019-04-17 14:20:00,66.68,66.69,66.62,66.64,432877.0,54.8937,54.902,54.8443,54.8608,432877.0
2019-04-17 14:30:00,66.64,66.67,66.64,66.67,289250.0,54.8608,54.8855,54.8608,54.8855,289250.0
2019-04-17 14:40:00,66.67,66.68,66.65,66.67,89255.0,54.8855,54.8937,54.869,54.8855,89255.0
2019-04-17 14:50:00,66.68,66.72,66.68,66.72,183360.0,54.8937,54.9266,54.8937,54.9266,183360.0
2019-04-17 15:00:00,66.72,66.74,66.7,66.73,105018.0,54.9266,54.9431,54.9102,54.9349,105018.0
2019-04-17 15:10:00,66.73,66.75,66.73,66.74,150847.0,54.9349,54.9513,54.9349,54.9431,150847.0
2019-04-17 15:20:00,66.73,66.76,66.73,66.75,277455.0,54.9349,54.9596,54.9349,54.9513,277455.0
2019-04-17 15:30:00,66.75,66.75,66.71,66.73,383886.0,54.9513,54.9513,54.9184,54.9349,383886.0
2019-04-17 15:40:00,66.73,66.75,66.72,66.74,1057370.0,54.9349,54.9513,54.9266,54.9431,1057370.0
2019-04-17 15:50:00,66.75,66.75,66.7,66.72,1855525.0,54.9513,54.9513,54.9102,54.9266,1855525.0
2019-04-18 09:30:00,66.71,66.71,66.65,66.69,465877.0,54.9184,54.9184,54.869,54.902,465877.0
2019-04-18 09:40:00,66.69,66.75,66.68,66.73,468052.0,54.902,54.9513,54.8937,54.9349,468052.0
2019-04-18 09:50:00,66.73,66.75,66.65,66.65,672161.0,54.9349,54.9513,54.869,54.869,672161.0
2019-04-18 10:00:00,66.65,66.66,66.58,66.62,236746.0,54.869,54.8773,54.8114,54.8443,236746.0
2019-04-18 10:10:00,66.61,66.63,66.58,66.59,420322.0,54.8361,54.8526,54.8114,54.8196,420322.0
2019-04-18 10:20:00,66.59,66.59,66.53,66.56,417031.0,54.8196,54.8196,54.7702,54.7949,417031.0
2019-04-18 10:30:00,66.55,66.58,66.54,66.56,234040.0,54.7867,54.8114,54.7785,54.7949,234040.0
2019-04-18 10:40:00,66.55,66.59,66.51,66.59,146898.0,54.7867,54.8196,54.7538,54.8196,146898.0
2019-04-18 10:50:00,66.58,66.62,66.55,66.61,235093.0,54.8114,54.8443,54.7867,54.8361,235093.0
2019-04-18 11:00:00,66.61,66.64,66.59,66.63,338967.0,54.8361,54.8608,54.8196,54.8526,338967.0
2019-04-18 11:10:00,66.63,66.63,66.59,66.59,436542.0,54.8526,54.8526,54.8196,54.8196,436542.0
2019-04-18 11:20:00,66.59,66.6,66.56,66.57,505104.0,54.8196,54.8279,54.7949,54.8032,505104.0
2019-04-18 11:30:00,66.56,66.63,66.56,66.63,445819.0,54.7949,54.8526,54.7949,54.8526,445819.0
2019-04-18 11:40:00,66.63,66.67,66.61,66.65,351219.0,54.8526,54.8855,54.8361,54.869,351219.0
2019-04-18 11:50:00,66.65,66.66,66.62,66.62,318656.0,54.869,54.8773,54.8443,54.8443,318656.0
2019-04-18 12:00:00,66.63,66.65,66.62,66.64,159819.0,54.8526,54.869,54.8443,54.8608,159819.0
2019-04-18 12:10:00,66.64,66.65,66.61,66.64,133738.0,54.8608,54.869,54.8361,54.8608,133738.0
2019-04-18 12:20:00,66.64,66.65,66.59,66.64,631526.0,54.8608,54.869,54.8196,54.8608,631526.0
2019-04-18 12:30:00,66.65,66.66,66.63,66.65,172243.0,54.869,54.8773,54.8526,54.869,172243.0
2019-04-18 12:40:00,66.65,66.67,66.64,66.67,211967.0,54.869,54.8855,54.8608,54.8855,211967.0
2019-04-18 12:50:00,66.67,66.68,66.61,66.62,311718.0,54.8855,54.8937,54.8361,54.8443,311718.0
2019-04-18 13:00:00,66.62,66.63,66.6,66.62,185665.0,54.8443,54.8526,54.8279,54.8443,185665.0
2019-04-18 13:10:00,66.62,66.65,66.61,66.63,173500.0,54.8443,54.869,54.8361,54.8526,173500.0
2019-04-18 13:20:00,66.63,66.66,66.62,66.66,116205.0,54.8526,54.8773,54.8443,54.8773,116205.0
2019-04-18 13:30:00,66.66,66.67,66.65,66.66,108164.0,54.8773,54.8855,54.869,54.8773,108164.0
2019-04-18 13:40:00,66.66,66.7,66.65,66.69,73926.0,54.8773,54.9102,54.869,54.902,73926.0
2019-04-18 13:50:00,66.7,66.7,66.68,66.69,48790.0,54.9102,54.9102,54.8937,54.902,48790.0
2019-04-18 14:00:00,66.68,66.69,66.67,66.69,126872.0,54.8937,54.902,54.8855,54.902,126872.0
2019-04-18 14:10:00,66.69,66.7,66.68,66.69,112495.0,54.902,54.9102,54.8937,54.902,112495.0
2019-04-18 14:20:00,66.69,66.7,66.68,66.7,86356.0,54.902,54.9102,54.8937,54.9102,86356.0
2019-04-18 14:30:00,66.7,66.7,66.68,66.69,147945.0,54.9102,54.9102,54.8937,54.902,147945.0
2019-04-18 14:40:00,66.69,66.71,66.68,66.69,182579.0,54.902,54.9184,54.8937,54.902,182579.0
2019-04-18 14:50:00,66.7,66.7,66.68,66.69,138327.0,54.9102,54.9102,54.8937,54.902,138327.0
2019-04-18 15:00:00,66.69,66.69,66.66,66.67,760510.0,54.902,54.902,54.8773,54.8855,760510.0
2019-04-18 15:10:00,66.66,66.69,66.66,66.69,232014.0,54.8773,54.902,54.8773,54.902,232014.0
2019-04-18 15:20:00,66.69,66.69,66.68,66.69,126040.0,54.902,54.902,54.8937,54.902,126040.0
2019-04-18 15:30:00,66.69,66.69,66.66,66.67,657562.0,54.902,54.902,54.8773,54.8855,657562.0
2019-04-18 15:40:00,66.67,66.68,66.66,66.67,187533.0,54.8855,54.8937,54.8773,54.8855,187533.0
2019-04-18 15:50:00,66.67,66.68,66.62,66.66,4110961.0,54.8855,54.8937,54.8443,54.8773,4110961.0
2019-04-22 09:30:00,66.46,66.57,66.42,66.57,369327.0,54.7126,54.8032,54.6797,54.8032,369327.0
2019-04-22 09:40:00,66.57,66.64,66.56,66.63,420024.0,54.8032,54.8608,54.7949,54.8526,420024.0
2019-04-22 09:50:00,66.64,66.64,66.61,66.63,248704.0,54.8608,54.8608,54.8361,54.8526,248704.0
2019-04-22 10:00:00,66.63,66.67,66.62,66.65,392959.0,54.8526,54.8855,54.8443,54.869,392959.0
2019-04-22 10:10:00,66.65,66.65,66.61,66.62,353597.0,54.869,54.869,54.8361,54.8443,353597.0
2019-04-22 10:20:00,66.62,66.64,66.6,66.63,292885.0,54.8443,54.8608,54.8279,54.8526,292885.0
2019-04-22 10:30:00,66.63,66.65,66.6,66.61,131373.0,54.8526,54.869,54.8279,54.8361,131373.0
2019-04-22 10:40:00,66.6,66.61,66.56,66.61,151505.0,54.8279,54.8361,54.7949,54.8361,151505.0
2019-04-22 10:50:00,66.61,66.65,66.6,66.63,214772.0,54.8361,54.869,54.8279,54.8526,214772.0
2019-04-22 11:00:00,66.62,66.63,66.55,66.57,4380189.0,54.8443,54.8526,54.7867,54.8032,4380189.0
2019-04-22 11:10:00,66.57,66.59,66.56,66.58,448115.0,54.8032,54.8196,54.7949,54.8114,448115.0
2019-04-22 11:20:00,66.58,66.59,66.56,66.59,138270.0,54.8114,54.8196,54.7949,54.8196,138270.0
2019-04-22 11:30:00,66.59,66.6,66.57,66.6,290378.0,54.8196,54.8279,54.8032,54.8279,290378.0
2019-04-22 11:40:00,66.59,66.61,66.59,66.59,520067.0,54.8196,54.8361,54.8196,54.8196,520067.0
2019-04-22 11:50:00,66.59,66.6,66.56,66.56,390233.0,54.8196,54.8279,54.7949,54.7949,390233.0
2019-04-22 12:00:00,66.56,66.56,66.54,66.55,82459.0,54.7949,54.7949,54.7785,54.7867,82459.0
2019-04-22 12:10:00,66.55,66.57,66.54,66.56,148873.0,54.7867,54.8032,54.7785,54.7949,148873.0
2019-04-22 12:20:00,66.55,66.58,66.54,66.57,252142.0,54.7867,54.8114,54.7785,54.8032,252142.0
2019-04-22 12:30:00,66.57,66.58,66.57,66.58,46180.0,54.8032,54.8114,54.8032,54.8114,46180.0
2019-04-22 12:40:00,66.57,66.58,66.57,66.57,92300.0,54.8032,54.8114,54.8032,54.8032,92300.0
2019-04-22 12:50:00,66.57,66.58,66.56,66.56,146513.0,54.8032,54.8114,54.7949,54.7949,146513.0
2019-04-22 13:00:00,66.56,66.57,66.56,66.57,108438.0,54.7949,54.8032,54.7949,54.8032,108438.0
2019-04-22 13:10:00,66.56,66.58,66.56,66.58,163556.0,54.7949,54.8114,54.7949,54.8114,163556.0
2019-04-22 13:20:00,66.58,66.59,66.57,66.59,101470.0,54.8114,54.8196,54.8032,54.8196,101470.0
2019-04-22 13:30:00,66.59,66.59,66.58,66.59,122972.0,54.8196,54.8196,54.8114,54.8196,122972.0
2019-04-22 13:40:00,66.59,66.6,66.58,66.59,234842.0,54.8196,54.8279,54.8114,54.8196,234842.0
2019-04-22 13:50:00,66.6,66.61,66.59,66.59,176672.0,54.8279,54.8361,54.8196,54.8196,176672.0
2019-04-22 14:00:00,66.6,66.6,66.59,66.6,123006.0,54.8279,54.8279,54.8196,54.8279,123006.0
2019-04-22 14:10:00,66.59,66.6,66.57,66.57,122010.0,54.8196,54.8279,54.8032,54.8032,122010.0
2019-04-22 14:20:00,66.58,66.58,66.57,66.58,169357.0,54.8114,54.8114,54.8032,54.8114,169357.0
2019-04-22 14:30:00,66.58,66.58,66.55,66.56,344455.0,54.8114,54.8114,54.7867,54.7949,344455.0
2019-04-22 14:40:00,66.56,66.59,66.55,66.59,486050.0,54.7949,54.8196,54.7867,54.8196,486050.0
2019-04-22 14:50:00,66.59,66.59,66.57,66.58,270865.0,54.8196,54.8196,54.8032,54.8114,270865.0
2019-04-22 15:00:00,66.58,66.58,66.55,66.55,97096.0,54.8114,54.8114,54.7867,54.7867,97096.0
2019-04-22 15:10:00,66.56,66.58,66.55,66.57,205825.0,54.7949,54.8114,54.7867,54.8032,205825.0
2019-04-22 15:20:00,66.58,66.58,66.55,66.56,217499.0,54.8114,54.8114,54.7867,54.7949,217499.0
2019-04-22 15:30:00,66.56,66.58,66.55,66.58,360472.0,54.7949,54.8114,54.7867,54.8114,360472.0
2019-04-22 15:40:00,66.58,66.59,66.56,66.58,520683.0,54.8114,54.8196,54.7949,54.8114,520683.0
2019-04-22 15:50:00,66.58,66.6,66.56,66.57,2167145.0,54.8114,54.8279,54.7949,54.8032,2167145.0
2019-04-23 09:30:00,66.44,66.49,66.4,66.48,902762.0,54.6961,54.7373,54.6632,54.7291,902762.0
2019-04-23 09:40:00,66.49,66.52,66.47,66.48,430144.0,54.7373,54.762,54.7208,54.7291,430144.0
2019-04-23 09:50:00,66.49,66.53,66.48,66.52,410444.0,54.7373,54.7702,54.7291,54.762,410444.0
2019-04-23 10:00:00,66.53,66.56,66.51,66.54,944025.0,54.7702,54.7949,54.7538,54.7785,944025.0
2019-04-23 10:10:00,66.54,66.55,66.5,66.51,252333.0,54.7785,54.7867,54.7455,54.7538,252333.0
2019-04-23 10:20:00,66.51,66.54,66.5,66.53,189175.0,54.7538,54.7785,54.7455,54.7702,189175.0
2019-04-23 10:30:00,66.53,66.53,66.47,66.49,690149.0,54.7702,54.7702,54.7208,54.7373,690149.0
2019-04-23 10:40:00,66.49,66.55,66.48,66.53,829043.0,54.7373,54.7867,54.7291,54.7702,829043.0
2019-04-23 10:50:00,66.53,66.6,66.53,66.59,329174.0,54.7702,54.8279,54.7702,54.8196,329174.0
2019-04-23 11:00:00,66.6,66.62,66.58,66.59,205080.0,54.8279,54.8443,54.8114,54.8196,205080.0
2019-04-23 11:10:00,66.58,66.62,66.58,66.6,804893.0,54.8114,54.8443,54.8114,54.8279,804893.0
2019-04-23 11:20:00,66.6,66.64,66.59,66.63,664704.0,54.8279,54.8608,54.8196,54.8526,664704.0
2019-04-23 11:30:00,66.63,66.65,66.59,66.64,423105.0,54.8526,54.869,54.8196,54.8608,423105.0
2019-04-23 11:40:00,66.64,66.64,66.61,66.64,163692.0,54.8608,54.8608,54.8361,54.8608,163692.0
2019-04-23 11:50:00,66.63,66.68,66.63,66.66,101258.0,54.8526,54.8937,54.8526,54.8773,101258.0
2019-04-23 12:00:00,66.66,66.72,66.65,66.71,190630.0,54.8773,54.9266,54.869,54.9184,190630.0
2019-04-23 12:10:00,66.72,66.72,66.67,66.69,188926.0,54.9266,54.9266,54.8855,54.902,188926.0
2019-04-23 12:20:00,66.69,66.69,66.66,66.67,94111.0,54.902,54.902,54.8773,54.8855,94111.0
2019-04-23 12:30:00,66.67,66.68,66.64,66.67,57319.0,54.8855,54.8937,54.8608,54.8855,57319.0
2019-04-23 12:40:00,66.67,66.68,66.66,66.67,106210.0,54.8855,54.8937,54.8773,54.8855,106210.0
2019-04-23 12:50:00,66.67,66.67,66.65,66.67,129273.0,54.8855,54.8855,54.869,54.8855,129273.0
2019-04-23 13:00:00,66.67,66.68,66.65,66.67,194220.0,54.8855,54.8937,54.869,54.8855,194220.0
2019-04-23 13:10:00,66.67,66.68,66.65,66.66,198340.0,54.8855,54.8937,54.869,54.8773,198340.0
2019-04-23 13:20:00,66.66,66.66,66.64,66.65,59547.0,54.8773,54.8773,54.8608,54.869,59547.0
2019-04-23 13:30:00,66.65,66.65,66.62,66.62,135973.0,54.869,54.869,54.8443,54.8443,135973.0
2019-04-23 13:40:00,66.63,66.65,66.62,66.65,140598.0,54.8526,54.869,54.8443,54.869,140598.0
2019-04-23 13:50:00,66.64,66.65,66.63,66.64,125125.0,54.8608,54.869,54.8526,54.8608,125125.0
2019-04-23 14:00:00,66.64,66.65,66.62,66.65,84730.0,54.8608,54.869,54.8443,54.869,84730.0
2019-04-23 14:10:00,66.65,66.66,66.64,66.66,109255.0,54.869,54.8773,54.8608,54.8773,109255.0
2019-04-23 14:20:00,66.66,66.66,66.63,66.64,82070.0,54.8773,54.8773,54.8526,54.8608,82070.0
2019-04-23 14:30:00,66.64,66.66,66.64,66.65,118183.0,54.8608,54.8773,54.8608,54.869,118183.0
2019-04-23 14:40:00,66.65,66.66,66.64,66.65,104137.0,54.869,54.8773,54.8608,54.869,104137.0
2019-04-23 14:50:00,66.65,66.68,66.64,66.67,138981.0,54.869,54.8937,54.8608,54.8855,138981.0
2019-04-23 15:00:00,66.67,66.67,66.65,66.66,79692.0,54.8855,54.8855,54.869,54.8773,79692.0
2019-04-23 15:10:00,66.67,66.67,66.64,66.65,120373.0,54.8855,54.8855,54.8608,54.869,120373.0
2019-04-23 15:20:00,66.66,66.67,66.65,66.66,152726.0,54.8773,54.8855,54.869,54.8773,152726.0
2019-04-23 15:30:00,66.66,66.67,66.63,66.66,265025.0,54.8773,54.8855,54.8526,54.8773,265025.0
2019-04-23 15:40:00,66.66,66.68,66.66,66.66,360983.0,54.8773,54.8937,54.8773,54.8773,360983.0
2019-04-23 15:50:00,66.66,66.72,66.66,66.71,2682278.0,54.8773,54.9266,54.8773,54.9184,2682278.0
2019-04-24 09:30:00,66.34,66.36,66.3,66.32,1338537.0,54.6138,54.6303,54.5809,54.5974,1338537.0
2019-04-24 09:40:00,66.32,66.33,66.22,66.23,471605.0,54.5974,54.6056,54.515,54.5233,471605.0
2019-04-24 09:50:00,66.23,66.31,66.21,66.31,749891.0,54.5233,54.5891,54.5068,54.5891,749891.0
2019-04-24 10:00:00,66.31,66.31,66.24,66.27,388161.0,54.5891,54.5891,54.5315,54.5562,388161.0
2019-04-24 10:10:00,66.27,66.31,66.27,66.3,226780.0,54.5562,54.5891,54.5562,54.5809,226780.0
2019-04-24 10:20:00,66.3,66.39,66.28,66.36,334745.0,54.5809,54.655,54.5644,54.6303,334745.0
2019-04-24 10:30:00,66.36,66.39,66.33,66.37,1191490.0,54.6303,54.655,54.6056,54.6385,1191490.0
2019-04-24 10:40:00,66.37,66.39,66.34,66.37,239169.0,54.6385,54.655,54.6138,54.6385,239169.0
2019-04-24 10:50:00,66.37,66.4,66.31,66.4,1358050.0,54.6385,54.6632,54.5891,54.6632,1358050.0
2019-04-24 11:00:00,66.39,66.4,66.32,66.35,474902.0,54.655,54.6632,54.5974,54.6221,474902.0
2019-04-24 11:10:00,66.34,66.36,66.32,66.33,324865.0,54.6138,54.6303,54.5974,54.6056,324865.0
2019-04-24 11:20:00,66.33,66.34,66.29,66.3,519906.0,54.6056,54.6138,54.5727,54.5809,519906.0
2019-04-24 11:30:00,66.3,66.37,66.29,66.36,1183078.0,54.5809,54.6385,54.5727,54.6303,1183078.0
2019-04-24 11:40:00,66.35,66.37,66.3,66.31,107198.0,54.6221,54.6385,54.5809,54.5891,107198.0
2019-04-24 11:50:00,66.31,66.33,66.29,66.3,98197.0,54.5891,54.6056,54.5727,54.5809,98197.0
2019-04-24 12:00:00,66.3,66.3,66.23,66.25,570635.0,54.5809,54.5809,54.5233,54.5397,570635.0
2019-04-24 12:10:00,66.25,66.28,66.25,66.27,477177.0,54.5397,54.5644,54.5397,54.5562,477177.0
2019-04-24 12:20:00,66.27,66.28,66.23,66.23,237019.0,54.5562,54.5644,54.5233,54.5233,237019.0
2019-04-24 12:30:00,66.23,66.24,66.19,66.19,138878.0,54.5233,54.5315,54.4903,54.4903,138878.0
2019-04-24 12:40:00,66.19,66.2,66.18,66.19,222745.0,54.4903,54.4986,54.4821,54.4903,222745.0
2019-04-24 12:50:00,66.2,66.2,66.14,66.14,576096.0,54.4986,54.4986,54.4492,54.4492,576096.0
2019-04-24 13:00:00,66.14,66.14,66.11,66.13,621614.0,54.4492,54.4492,54.4245,54.4409,621614.0
2019-04-24 13:10:00,66.13,66.16,66.1,66.16,273653.0,54.4409,54.4656,54.4162,54.4656,273653.0
2019-04-24 13:20:00,66.16,66.19,66.15,66.18,257098.0,54.4656,54.4903,54.4574,54.4821,257098.0
2019-04-24 13:30:00,66.18,66.2,66.17,66.2,358601.0,54.4821,54.4986,54.4739,54.4986,358601.0
2019-04-24 13:40:00,66.19,66.2,66.18,66.19,104537.0,54.4903,54.4986,54.4821,54.4903,104537.0
2019-04-24 13:50:00,66.19,66.21,66.18,66.2,840960.0,54.4903,54.5068,54.4821,54.4986,840960.0
2019-04-24 14:00:00,66.2,66.22,66.19,66.21,290234.0,54.4986,54.515,54.4903,54.5068,290234.0
2019-04-24 14:10:00,66.22,66.23,66.21,66.23,905987.0,54.515,54.5233,54.5068,54.5233,905987.0
2019-04-24 14:20:00,66.23,66.23,66.18,66.19,735010.0,54.5233,54.5233,54.4821,54.4903,735010.0
2019-04-24 14:30:00,66.19,66.2,66.17,66.19,468807.0,54.4903,54.4986,54.4739,54.4903,468807.0
2019-04-24 14:40:00,66.19,66.21,66.16,66.2,356191.0,54.4903,54.5068,54.4656,54.4986,356191.0
2019-04-24 14:50:00,66.2,66.2,66.17,66.17,343858.0,54.4986,54.4986,54.4739,54.4739,343858.0
2019-04-24 15:00:00,66.17,66.21,66.16,66.18,647145.0,54.4739,54.5068,54.4656,54.4821,647145.0
2019-04-24 15:10:00,66.17,66.2,66.17,66.19,386937.0,54.4739,54.4986,54.4739,54.4903,386937.0
2019-04-24 15:20:00,66.2,66.22,66.19,66.2,360462.0,54.4986,54.515,54.4903,54.4986,360462.0
2019-04-24 15:30:00,66.2,66.23,66.2,66.21,587683.0,54.4986,54.5233,54.4986,54.5068,587683.0
2019-04-24 15:40:00,66.22,66.25,66.2,66.23,535118.0,54.515,54.5397,54.4986,54.5233,535118.0
2019-04-24 15:50:00,66.23,66.25,66.19,66.21,2785324.0,54.5233,54.5397,54.4903,54.5068,2785324.0
2019-04-25 09:30:00,66.02,66.03,65.96,65.98,779830.0,54.3504,54.3586,54.301,54.3175,779830.0
2019-04-25 09:40:00,65.99,66.04,65.97,66.03,321809.0,54.3257,54.3668,54.3092,54.3586,321809.0
2019-04-25 09:50:00,66.03,66.06,66.0,66.04,512373.0,54.3586,54.3833,54.3339,54.3668,512373.0
2019-04-25 10:00:00,66.05,66.1,66.04,66.07,444029.0,54.3751,54.4162,54.3668,54.3915,444029.0
2019-04-25 10:10:00,66.07,66.08,65.97,66.01,305894.0,54.3915,54.3998,54.3092,54.3421,305894.0
2019-04-25 10:20:00,66.01,66.04,65.97,66.01,847693.0,54.3421,54.3668,54.3092,54.3421,847693.0
2019-04-25 10:30:00,66.0,66.07,65.97,66.07,293157.0,54.3339,54.3915,54.3092,54.3915,293157.0
2019-04-25 10:40:00,66.06,66.11,66.04,66.11,156363.0,54.3833,54.4245,54.3668,54.4245,156363.0
2019-04-25 10:50:00,66.11,66.12,66.06,66.1,483873.0,54.4245,54.4327,54.3833,54.4162,483873.0
2019-04-25 11:00:00,66.1,66.15,66.09,66.11,737400.0,54.4162,54.4574,54.408,54.4245,737400.0
2019-04-25 11:10:00,66.11,66.12,66.07,66.09,397897.0,54.4245,54.4327,54.3915,54.408,397897.0
2019-04-25 11:20:00,66.09,66.16,66.09,66.11,304076.0,54.408,54.4656,54.408,54.4245,304076.0
2019-04-25 11:30:00,66.11,66.15,66.1,66.15,603766.0,54.4245,54.4574,54.4162,54.4574,603766.0
2019-04-25 11:40:00,66.15,66.17,66.14,66.16,117856.0,54.4574,54.4739,54.4492,54.4656,117856.0
2019-04-25 11:50:00,66.16,66.18,66.14,66.15,434493.0,54.4656,54.4821,54.4492,54.4574,434493.0
2019-04-25 12:00:00,66.15,66.18,66.14,66.15,131839.0,54.4574,54.4821,54.4492,54.4574,131839.0
2019-04-25 12:10:00,66.15,66.16,66.12,66.15,83803.0,54.4574,54.4656,54.4327,54.4574,83803.0
2019-04-25 12:20:00,66.15,66.16,66.12,66.13,74591.0,54.4574,54.4656,54.4327,54.4409,74591.0
2019-04-25 12:30:00,66.13,66.16,66.12,66.15,110700.0,54.4409,54.4656,54.4327,54.4574,110700.0
2019-04-25 12:40:00,66.15,66.16,66.12,66.16,112150.0,54.4574,54.4656,54.4327,54.4656,112150.0
2019-04-25 12:50:00,66.15,66.17,66.14,66.16,79946.0,54.4574,54.4739,54.4492,54.4656,79946.0
2019-04-25 13:00:00,66.16,66.17,66.14,66.15,79102.0,54.4656,54.4739,54.4492,54.4574,79102.0
2019-04-25 13:10:00,66.15,66.16,66.14,66.15,120655.0,54.4574,54.4656,54.4492,54.4574,120655.0
2019-04-25 13:20:00,66.16,66.19,66.15,66.18,89707.0,54.4656,54.4903,54.4574,54.4821,89707.0
2019-04-25 13:30:00,66.18,66.19,66.17,66.18,66207.0,54.4821,54.4903,54.4739,54.4821,66207.0
2019-04-25 13:40:00,66.17,66.19,66.17,66.18,304085.0,54.4739,54.4903,54.4739,54.4821,304085.0
2019-04-25 13:50:00,66.18,66.19,66.16,66.19,131853.0,54.4821,54.4903,54.4656,54.4903,131853.0
2019-04-25 14:00:00,66.19,66.2,66.17,66.17,184233.0,54.4903,54.4986,54.4739,54.4739,184233.0
2019-04-25 14:10:00,66.17,66.18,66.16,66.17,122229.0,54.4739,54.4821,54.4656,54.4739,122229.0
2019-04-25 14:20:00,66.17,66.17,66.14,66.15,97151.0,54.4739,54.4739,54.4492,54.4574,97151.0
2019-04-25 14:30:00,66.15,66.16,66.14,66.15,111286.0,54.4574,54.4656,54.4492,54.4574,111286.0
2019-04-25 14:40:00,66.15,66.15,66.13,66.14,124131.0,54.4574,54.4574,54.4409,54.4492,124131.0
2019-04-25 14:50:00,66.14,66.15,66.13,66.14,239009.0,54.4492,54.4574,54.4409,54.4492,239009.0
2019-04-25 15:00:00,66.13,66.14,66.1,66.11,163848.0,54.4409,54.4492,54.4162,54.4245,163848.0
2019-04-25 15:10:00,66.12,66.14,66.11,66.13,118431.0,54.4327,54.4492,54.4245,54.4409,118431.0
2019-04-25 15:20:00,66.13,66.14,66.12,66.13,145442.0,54.4409,54.4492,54.4327,54.4409,145442.0
2019-04-25 15:30:00,66.13,66.14,66.12,66.13,326517.0,54.4409,54.4492,54.4327,54.4409,326517.0
2019-04-25 15:40:00,66.13,66.17,66.12,66.15,392184.0,54.4409,54.4739,54.4327,54.4574,392184.0
2019-04-25 15:50:00,66.15,66.19,66.14,66.17,2922686.0,54.4574,54.4903,54.4492,54.4739,2922686.0
2019-04-26 09:30:00,66.3,66.35,66.2,66.22,865518.0,54.5809,54.6221,54.4986,54.515,865518.0
2019-04-26 09:40:00,66.22,66.31,66.21,66.31,285408.0,54.515,54.5891,54.5068,54.5891,285408.0
2019-04-26 09:50:00,66.31,66.32,66.25,66.27,352764.0,54.5891,54.5974,54.5397,54.5562,352764.0
2019-04-26 10:00:00,66.27,66.32,66.24,66.27,1276186.0,54.5562,54.5974,54.5315,54.5562,1276186.0
2019-04-26 10:10:00,66.27,66.35,66.26,66.34,619893.0,54.5562,54.6221,54.548,54.6138,619893.0
2019-04-26 10:20:00,66.34,66.42,66.33,66.4,555752.0,54.6138,54.6797,54.6056,54.6632,555752.0
2019-04-26 10:30:00,66.4,66.45,66.39,66.45,624214.0,54.6632,54.7044,54.655,54.7044,624214.0
2019-04-26 10:40:00,66.44,66.45,66.41,66.42,234669.0,54.6961,54.7044,54.6714,54.6797,234669.0
2019-04-26 10:50:00,66.42,66.45,66.36,66.37,211007.0,54.6797,54.7044,54.6303,54.6385,211007.0
2019-04-26 11:00:00,66.38,66.4,66.35,66.4,304398.0,54.6467,54.6632,54.6221,54.6632,304398.0
2019-04-26 11:10:00,66.4,66.44,66.39,66.43,377400.0,54.6632,54.6961,54.655,54.6879,377400.0
2019-04-26 11:20:00,66.42,66.44,66.4,66.41,426153.0,54.6797,54.6961,54.6632,54.6714,426153.0
2019-04-26 11:30:00,66.42,66.42,66.37,66.38,1101690.0,54.6797,54.6797,54.6385,54.6467,1101690.0
2019-04-26 11:40:00,66.38,66.42,66.38,66.41,725079.0,54.6467,54.6797,54.6467,54.6714,725079.0
2019-04-26 11:50:00,66.42,66.43,66.36,66.37,154549.0,54.6797,54.6879,54.6303,54.6385,154549.0
2019-04-26 12:00:00,66.37,66.38,66.36,66.37,152681.0,54.6385,54.6467,54.6303,54.6385,152681.0
2019-04-26 12:10:00,66.37,66.39,66.35,66.39,168822.0,54.6385,54.655,54.6221,54.655,168822.0
2019-04-26 12:20:00,66.39,66.39,66.37,66.38,262613.0,54.655,54.655,54.6385,54.6467,262613.0
2019-04-26 12:30:00,66.38,66.38,66.36,66.37,99962.0,54.6467,54.6467,54.6303,54.6385,99962.0
2019-04-26 12:40:00,66.37,66.37,66.36,66.36,72068.0,54.6385,54.6385,54.6303,54.6303,72068.0
2019-04-26 12:50:00,66.37,66.41,66.37,66.4,77587.0,54.6385,54.6714,54.6385,54.6632,77587.0
2019-04-26 13:00:00,66.4,66.4,66.38,66.38,33065.0,54.6632,54.6632,54.6467,54.6467,33065.0
2019-04-26 13:10:00,66.39,66.39,66.36,66.38,165814.0,54.655,54.655,54.6303,54.6467,165814.0
2019-04-26 13:20:00,66.38,66.38,66.36,66.37,246410.0,54.6467,54.6467,54.6303,54.6385,246410.0
2019-04-26 13:30:00,66.37,66.39,66.36,66.38,89395.0,54.6385,54.655,54.6303,54.6467,89395.0
2019-04-26 13:40:00,66.38,66.4,66.35,66.4,47754.0,54.6467,54.6632,54.6221,54.6632,47754.0
2019-04-26 13:50:00,66.4,66.41,66.39,66.4,83416.0,54.6632,54.6714,54.655,54.6632,83416.0
2019-04-26 14:00:00,66.41,66.41,66.36,66.4,277438.0,54.6714,54.6714,54.6303,54.6632,277438.0
2019-04-26 14:10:00,66.41,66.42,66.39,66.42,262047.0,54.6714,54.6797,54.655,54.6797,262047.0
2019-04-26 14:20:00,66.42,66.44,66.4,66.4,131495.0,54.6797,54.6961,54.6632,54.6632,131495.0
2019-04-26 14:30:00,66.4,66.41,66.38,66.4,59122.0,54.6632,54.6714,54.6467,54.6632,59122.0
2019-04-26 14:40:00,66.4,66.4,66.35,66.36,207904.0,54.6632,54.6632,54.6221,54.6303,207904.0
2019-04-26 14:50:00,66.36,66.39,66.35,66.39,175848.0,54.6303,54.655,54.6221,54.655,175848.0
2019-04-26 15:00:00,66.39,66.42,66.39,66.41,559212.0,54.655,54.6797,54.655,54.6714,559212.0
2019-04-26 15:10:00,66.41,66.41,66.38,66.4,209285.0,54.6714,54.6714,54.6467,54.6632,209285.0
2019-04-26 15:20:00,66.41,66.43,66.4,66.42,124966.0,54.6714,54.6879,54.6632,54.6797,124966.0
2019-04-26 15:30:00,66.42,66.46,66.41,66.45,262913.0,54.6797,54.7126,54.6714,54.7044,262913.0
2019-04-26 15:40:00,66.45,66.46,66.42,66.42,504412.0,54.7044,54.7126,54.6797,54.6797,504412.0
2019-04-26 15:50:00,66.43,66.45,66.41,66.43,1909723.0,54.6879,54.7044,54.6714,54.6879,1909723.0
2019-04-29 09:30:00,66.48,66.51,66.45,66.47,343677.0,54.7291,54.7538,54.7044,54.7208,343677.0
2019-04-29 09:40:00,66.46,66.48,66.43,66.46,106341.0,54.7126,54.7291,54.6879,54.7126,106341.0
2019-04-29 09:50:00,66.45,66.49,66.42,66.45,400169.0,54.7044,54.7373,54.6797,54.7044,400169.0
2019-04-29 10:00:00,66.45,66.49,66.42,66.44,154083.0,54.7044,54.7373,54.6797,54.6961,154083.0
2019-04-29 10:10:00,66.44,66.47,66.43,66.47,128243.0,54.6961,54.7208,54.6879,54.7208,128243.0
2019-04-29 10:20:00,66.47,66.51,66.47,66.5,154048.0,54.7208,54.7538,54.7208,54.7455,154048.0
2019-04-29 10:30:00,66.51,66.57,66.48,66.56,871624.0,54.7538,54.8032,54.7291,54.7949,871624.0
2019-04-29 10:40:00,66.57,66.59,66.54,66.57,559678.0,54.8032,54.8196,54.7785,54.8032,559678.0
2019-04-29 10:50:00,66.58,66.62,66.56,66.59,310421.0,54.8114,54.8443,54.7949,54.8196,310421.0
2019-04-29 11:00:00,66.59,66.62,66.58,66.6,127431.0,54.8196,54.8443,54.8114,54.8279,127431.0
2019-04-29 11:10:00,66.6,66.62,66.57,66.58,60254.0,54.8279,54.8443,54.8032,54.8114,60254.0
2019-04-29 11:20:00,66.59,66.6,66.55,66.55,470961.0,54.8196,54.8279,54.7867,54.7867,470961.0
2019-04-29 11:30:00,66.55,66.58,66.54,66.55,286470.0,54.7867,54.8114,54.7785,54.7867,286470.0
2019-04-29 11:40:00,66.55,66.58,66.55,66.57,92962.0,54.7867,54.8114,54.7867,54.8032,92962.0
2019-04-29 11:50:00,66.57,66.59,66.56,66.57,66273.0,54.8032,54.8196,54.7949,54.8032,66273.0
2019-04-29 12:00:00,66.56,66.61,66.55,66.6,125514.0,54.7949,54.8361,54.7867,54.8279,125514.0
2019-04-29 12:10:00,66.61,66.62,66.59,66.61,88368.0,54.8361,54.8443,54.8196,54.8361,88368.0
2019-04-29 12:20:00,66.61,66.65,66.61,66.65,106626.0,54.8361,54.869,54.8361,54.869,106626.0
2019-04-29 12:30:00,66.66,66.67,66.62,66.64,144284.0,54.8773,54.8855,54.8443,54.8608,144284.0
2019-04-29 12:40:00,66.63,66.66,66.62,66.65,71182.0,54.8526,54.8773,54.8443,54.869,71182.0
2019-04-29 12:50:00,66.65,66.7,66.65,66.69,151093.0,54.869,54.9102,54.869,54.902,151093.0
2019-04-29 13:00:00,66.69,66.69,66.65,66.67,52402.0,54.902,54.902,54.869,54.8855,52402.0
2019-04-29 13:10:00,66.67,66.69,66.65,66.67,123965.0,54.8855,54.902,54.869,54.8855,123965.0
2019-04-29 13:20:00,66.67,66.69,66.67,66.67,298539.0,54.8855,54.902,54.8855,54.8855,298539.0
2019-04-29 13:30:00,66.67,66.69,66.66,66.66,60400.0,54.8855,54.902,54.8773,54.8773,60400.0
2019-04-29 13:40:00,66.66,66.67,66.65,66.67,121352.0,54.8773,54.8855,54.869,54.8855,121352.0
2019-04-29 13:50:00,66.67,66.7,66.67,66.69,489531.0,54.8855,54.9102,54.8855,54.902,489531.0
2019-04-29 14:00:00,66.68,66.71,66.68,66.71,182652.0,54.8937,54.9184,54.8937,54.9184,182652.0
2019-04-29 14:10:00,66.71,66.74,66.69,66.73,221126.0,54.9184,54.9431,54.902,54.9349,221126.0
2019-04-29 14:20:00,66.73,66.74,66.71,66.72,150623.0,54.9349,54.9431,54.9184,54.9266,150623.0
2019-04-29 14:30:00,66.72,66.73,66.7,66.71,226220.0,54.9266,54.9349,54.9102,54.9184,226220.0
2019-04-29 14:40:00,66.71,66.72,66.69,66.7,168421.0,54.9184,54.9266,54.902,54.9102,168421.0
2019-04-29 14:50:00,66.7,66.72,66.7,66.71,142090.0,54.9102,54.9266,54.9102,54.9184,142090.0
2019-04-29 15:00:00,66.71,66.73,66.7,66.73,174357.0,54.9184,54.9349,54.9102,54.9349,174357.0
2019-04-29 15:10:00,66.73,66.74,66.72,66.73,482227.0,54.9349,54.9431,54.9266,54.9349,482227.0
2019-04-29 15:20:00,66.73,66.74,66.69,66.7,256028.0,54.9349,54.9431,54.902,54.9102,256028.0
2019-04-29 15:30:00,66.71,66.73,66.69,66.72,942310.0,54.9184,54.9349,54.902,54.9266,942310.0
2019-04-29 15:40:00,66.72,66.72,66.69,66.71,675691.0,54.9266,54.9266,54.902,54.9184,675691.0
2019-04-29 15:50:00,66.71,66.72,66.68,66.72,2058400.0,54.9184,54.9266,54.8937,54.9266,2058400.0
2019-04-30 09:30:00,66.7,66.71,66.66,66.68,589313.0,54.9102,54.9184,54.8773,54.8937,589313.0
2019-04-30 09:40:00,66.68,66.69,66.63,66.67,1611753.0,54.8937,54.902,54.8526,54.8855,1611753.0
2019-04-30 09:50:00,66.68,66.68,66.64,66.68,795849.0,54.8937,54.8937,54.8608,54.8937,795849.0
2019-04-30 10:00:00,66.68,66.69,66.63,66.66,827311.0,54.8937,54.902,54.8526,54.8773,827311.0
2019-04-30 10:10:00,66.67,66.67,66.64,66.64,392117.0,54.8855,54.8855,54.8608,54.8608,392117.0
2019-04-30 10:20:00,66.65,66.65,66.58,66.61,442706.0,54.869,54.869,54.8114,54.8361,442706.0
2019-04-30 10:30:00,66.61,66.65,66.6,66.62,541468.0,54.8361,54.869,54.8279,54.8443,541468.0
2019-04-30 10:40:00,66.62,66.68,66.6,66.65,487335.0,54.8443,54.8937,54.8279,54.869,487335.0
2019-04-30 10:50:00,66.64,66.68,66.63,66.64,525577.0,54.8608,54.8937,54.8526,54.8608,525577.0
2019-04-30 11:00:00,66.64,66.64,66.5,66.52,674667.0,54.8608,54.8608,54.7455,54.762,674667.0
2019-04-30 11:10:00,66.52,66.59,66.48,66.58,1004151.0,54.762,54.8196,54.7291,54.8114,1004151.0
2019-04-30 11:20:00,66.57,66.67,66.56,66.63,1199777.0,54.8032,54.8855,54.7949,54.8526,1199777.0
2019-04-30 11:30:00,66.63,66.74,66.62,66.73,1219519.0,54.8526,54.9431,54.8443,54.9349,1219519.0
2019-04-30 11:40:00,66.73,66.73,66.69,66.7,1063003.0,54.9349,54.9349,54.902,54.9102,1063003.0
2019-04-30 11:50:00,66.71,66.75,66.67,66.68,1098268.0,54.9184,54.9513,54.8855,54.8937,1098268.0
2019-04-30 12:00:00,66.68,66.7,66.67,66.7,183185.0,54.8937,54.9102,54.8855,54.9102,183185.0
2019-04-30 12:10:00,66.7,66.73,66.69,66.7,446124.0,54.9102,54.9349,54.902,54.9102,446124.0
2019-04-30 12:20:00,66.69,66.73,66.68,66.73,603220.0,54.902,54.9349,54.8937,54.9349,603220.0
2019-04-30 12:30:00,66.72,66.73,66.7,66.73,235031.0,54.9266,54.9349,54.9102,54.9349,235031.0
2019-04-30 12:40:00,66.73,66.76,66.71,66.72,236963.0,54.9349,54.9596,54.9184,54.9266,236963.0
2019-04-30 12:50:00,66.72,66.75,66.71,66.74,239332.0,54.9266,54.9513,54.9184,54.9431,239332.0
2019-04-30 13:00:00,66.74,66.8,66.72,66.73,402804.0,54.9431,54.9925,54.9266,54.9349,402804.0
2019-04-30 13:10:00,66.73,66.74,66.71,66.73,88400.0,54.9349,54.9431,54.9184,54.9349,88400.0
2019-04-30 13:20:00,66.73,66.74,66.71,66.71,171554.0,54.9349,54.9431,54.9184,54.9184,171554.0
2019-04-30 13:30:00,66.71,66.82,66.7,66.82,772287.0,54.9184,55.009,54.9102,55.009,772287.0
2019-04-30 13:40:00,66.81,66.87,66.8,66.83,301807.0,55.0007,55.0501,54.9925,55.0172,301807.0
2019-04-30 13:50:00,66.84,66.85,66.8,66.82,213025.0,55.0254,55.0337,54.9925,55.009,213025.0
2019-04-30 14:00:00,66.82,66.83,66.76,66.78,589536.0,55.009,55.0172,54.9596,54.976,589536.0
2019-04-30 14:10:00,66.77,66.81,66.77,66.79,557486.0,54.9678,55.0007,54.9678,54.9843,557486.0
2019-04-30 14:20:00,66.79,66.82,66.77,66.79,865353.0,54.9843,55.009,54.9678,54.9843,865353.0
2019-04-30 14:30:00,66.8,66.8,66.75,66.78,1077025.0,54.9925,54.9925,54.9513,54.976,1077025.0
2019-04-30 14:40:00,66.78,66.81,66.77,66.8,567853.0,54.976,55.0007,54.9678,54.9925,567853.0
2019-04-30 14:50:00,66.8,66.8,66.74,66.77,806979.0,54.9925,54.9925,54.9431,54.9678,806979.0
2019-04-30 15:00:00,66.77,66.79,66.76,66.78,708961.0,54.9678,54.9843,54.9596,54.976,708961.0
2019-04-30 15:10:00,66.78,66.78,66.74,66.76,745884.0,54.976,54.976,54.9431,54.9596,745884.0
2019-04-30 15:20:00,66.76,66.79,66.72,66.73,776121.0,54.9596,54.9843,54.9266,54.9349,776121.0
2019-04-30 15:30:00,66.73,66.77,66.73,66.75,454527.0,54.9349,54.9678,54.9349,54.9513,454527.0
2019-04-30 15:40:00,66.75,66.78,66.73,66.77,953132.0,54.9513,54.976,54.9349,54.9678,953132.0
2019-04-30 15:50:00,66.77,66.79,66.72,66.73,2372245.0,54.9678,54.9843,54.9266,54.9349,2372245.0
2019-05-01 09:30:00,66.85,66.89,66.81,66.87,945922.0,55.0337,55.0666,55.0007,55.0501,945922.0
2019-05-01 09:40:00,66.86,66.87,66.79,66.82,1037799.0,55.0419,55.0501,54.9843,55.009,1037799.0
2019-05-01 09:50:00,66.82,66.83,66.78,66.81,202428.0,55.009,55.0172,54.976,55.0007,202428.0
2019-05-01 10:00:00,66.81,66.87,66.77,66.83,702142.0,55.0007,55.0501,54.9678,55.0172,702142.0
2019-05-01 10:10:00,66.83,66.88,66.82,66.87,1046529.0,55.0172,55.0584,55.009,55.0501,1046529.0
2019-05-01 10:20:00,66.87,66.91,66.83,66.83,382812.0,55.0501,55.0831,55.0172,55.0172,382812.0
2019-05-01 10:30:00,66.83,66.86,66.8,66.84,119109.0,55.0172,55.0419,54.9925,55.0254,119109.0
2019-05-01 10:40:00,66.85,66.86,66.81,66.83,124830.0,55.0337,55.0419,55.0007,55.0172,124830.0
2019-05-01 10:50:00,66.84,66.84,66.8,66.81,331777.0,55.0254,55.0254,54.9925,55.0007,331777.0
2019-05-01 11:00:00,66.81,66.87,66.8,66.85,231013.0,55.0007,55.0501,54.9925,55.0337,231013.0
2019-05-01 11:10:00,66.86,66.91,66.85,66.87,336064.0,55.0419,55.0831,55.0337,55.0501,336064.0
2019-05-01 11:20:00,66.88,66.91,66.86,66.9,266144.0,55.0584,55.0831,55.0419,55.0748,266144.0
2019-05-01 11:30:00,66.9,66.96,66.89,66.94,240519.0,55.0748,55.1242,55.0666,55.1078,240519.0
2019-05-01 11:40:00,66.94,66.98,66.93,66.93,269150.0,55.1078,55.1407,55.0995,55.0995,269150.0
2019-05-01 11:50:00,66.93,66.94,66.92,66.92,72814.0,55.0995,55.1078,55.0913,55.0913,72814.0
2019-05-01 12:00:00,66.92,66.93,66.84,66.86,349697.0,55.0913,55.0995,55.0254,55.0419,349697.0
2019-05-01 12:10:00,66.86,66.86,66.81,66.81,62666.0,55.0419,55.0419,55.0007,55.0007,62666.0
2019-05-01 12:20:00,66.81,66.82,66.76,66.78,305741.0,55.0007,55.009,54.9596,54.976,305741.0
2019-05-01 12:30:00,66.78,66.79,66.75,66.77,261692.0,54.976,54.9843,54.9513,54.9678,261692.0
2019-05-01 12:40:00,66.76,66.77,66.72,66.74,355747.0,54.9596,54.9678,54.9266,54.9431,355747.0
2019-05-01 12:50:00,66.74,66.77,66.73,66.76,124986.0,54.9431,54.9678,54.9349,54.9596,124986.0
2019-05-01 13:00:00,66.77,66.85,66.75,66.76,1752711.0,54.9678,55.0337,54.9513,54.9596,1752711.0
2019-05-01 13:10:00,66.77,66.79,66.74,66.78,234496.0,54.9678,54.9843,54.9431,54.976,234496.0
2019-05-01 13:20:00,66.78,66.8,66.76,66.78,244403.0,54.976,54.9925,54.9596,54.976,244403.0
2019-05-01 13:30:00,66.79,66.8,66.76,66.78,211466.0,54.9843,54.9925,54.9596,54.976,211466.0
2019-05-01 13:40:00,66.78,66.79,66.76,66.78,292733.0,54.976,54.9843,54.9596,54.976,292733.0
2019-05-01 13:50:00,66.79,66.81,66.75,66.8,375713.0,54.9843,55.0007,54.9513,54.9925,375713.0
2019-05-01 14:00:00,66.8,66.94,66.7,66.9,1132824.0,54.9925,55.1078,54.9102,55.0748,1132824.0
2019-05-01 14:10:00,66.9,66.94,66.86,66.92,364657.0,55.0748,55.1078,55.0419,55.0913,364657.0
2019-05-01 14:20:00,66.93,66.94,66.89,66.89,469708.0,55.0995,55.1078,55.0666,55.0666,469708.0
2019-05-01 14:30:00,66.88,66.92,66.56,66.56,1440841.0,55.0584,55.0913,54.7949,54.7949,1440841.0
2019-05-01 14:40:00,66.55,66.63,66.46,66.56,751091.0,54.7867,54.8526,54.7126,54.7949,751091.0
2019-05-01 14:50:00,66.56,66.67,66.54,66.59,538154.0,54.7949,54.8855,54.7785,54.8196,538154.0
2019-05-01 15:00:00,66.59,66.64,66.52,66.56,407652.0,54.8196,54.8608,54.762,54.7949,407652.0
2019-05-01 15:10:00,66.57,66.66,66.55,66.63,181783.0,54.8032,54.8773,54.7867,54.8526,181783.0
2019-05-01 15:20:00,66.62,66.62,66.46,66.52,770671.0,54.8443,54.8443,54.7126,54.762,770671.0
2019-05-01 15:30:00,66.52,66.53,66.46,66.48,834447.0,54.762,54.7702,54.7126,54.7291,834447.0
2019-05-01 15:40:00,66.48,66.51,66.41,66.43,567331.0,54.7291,54.7538,54.6714,54.6879,567331.0
2019-05-01 15:50:00,66.43,66.44,66.33,66.37,4342721.0,54.6879,54.6961,54.6056,54.6385,4342721.0
2019-05-02 09:30:00,66.44,66.46,66.35,66.39,622160.0,54.6961,54.7126,54.6221,54.655,622160.0
2019-05-02 09:40:00,66.39,66.41,66.36,66.41,296256.0,54.655,54.6714,54.6303,54.6714,296256.0
2019-05-02 09:50:00,66.41,66.44,66.39,66.42,287479.0,54.6714,54.6961,54.655,54.6797,287479.0
2019-05-02 10:00:00,66.42,66.46,66.4,66.42,561127.0,54.6797,54.7126,54.6632,54.6797,561127.0
2019-05-02 10:10:00,66.42,66.47,66.41,66.42,241076.0,54.6797,54.7208,54.6714,54.6797,241076.0
2019-05-02 10:20:00,66.43,66.47,66.38,66.41,134364.0,54.6879,54.7208,54.6467,54.6714,134364.0
2019-05-02 10:30:00,66.41,66.46,66.39,66.45,332242.0,54.6714,54.7126,54.655,54.7044,332242.0
2019-05-02 10:40:00,66.44,66.44,66.38,66.43,271044.0,54.6961,54.6961,54.6467,54.6879,271044.0
2019-05-02 10:50:00,66.42,66.44,66.36,66.37,479432.0,54.6797,54.6961,54.6303,54.6385,479432.0
2019-05-02 11:00:00,66.36,66.42,66.36,66.42,404290.0,54.6303,54.6797,54.6303,54.6797,404290.0
2019-05-02 11:10:00,66.42,66.43,66.3,66.3,330731.0,54.6797,54.6879,54.5809,54.5809,330731.0
2019-05-02 11:20:00,66.3,66.3,66.21,66.25,1577217.0,54.5809,54.5809,54.5068,54.5397,1577217.0
2019-05-02 11:30:00,66.25,66.32,66.21,66.23,603074.0,54.5397,54.5974,54.5068,54.5233,603074.0
2019-05-02 11:40:00,66.23,66.26,66.13,66.17,1206860.0,54.5233,54.548,54.4409,54.4739,1206860.0
2019-05-02 11:50:00,66.16,66.18,66.1,66.17,436485.0,54.4656,54.4821,54.4162,54.4739,436485.0
2019-05-02 12:00:00,66.17,66.19,66.11,66.17,602254.0,54.4739,54.4903,54.4245,54.4739,602254.0
2019-05-02 12:10:00,66.17,66.19,66.13,66.16,573272.0,54.4739,54.4903,54.4409,54.4656,573272.0
2019-05-02 12:20:00,66.17,66.23,66.15,66.18,501301.0,54.4739,54.5233,54.4574,54.4821,501301.0
2019-05-02 12:30:00,66.19,66.23,66.17,66.22,480808.0,54.4903,54.5233,54.4739,54.515,480808.0
2019-05-02 12:40:00,66.22,66.24,66.18,66.22,200469.0,54.515,54.5315,54.4821,54.515,200469.0
2019-05-02 12:50:00,66.23,66.26,66.17,66.21,188361.0,54.5233,54.548,54.4739,54.5068,188361.0
2019-05-02 13:00:00,66.21,66.22,66.16,66.22,141205.0,54.5068,54.515,54.4656,54.515,141205.0
2019-05-02 13:10:00,66.23,66.28,66.22,66.26,431565.0,54.5233,54.5644,54.515,54.548,431565.0
2019-05-02 13:20:00,66.26,66.29,66.21,66.24,260931.0,54.548,54.5727,54.5068,54.5315,260931.0
2019-05-02 13:30:00,66.23,66.28,66.21,66.26,480271.0,54.5233,54.5644,54.5068,54.548,480271.0
2019-05-02 13:40:00,66.26,66.27,66.2,66.21,381888.0,54.548,54.5562,54.4986,54.5068,381888.0
2019-05-02 13:50:00,66.21,66.26,66.21,66.23,104836.0,54.5068,54.548,54.5068,54.5233,104836.0
2019-05-02 14:00:00,66.22,66.26,66.21,66.22,121940.0,54.515,54.548,54.5068,54.515,121940.0
2019-05-02 14:10:00,66.23,66.28,66.22,66.25,153378.0,54.5233,54.5644,54.515,54.5397,153378.0
2019-05-02 14:20:00,66.25,66.28,66.24,66.24,383116.0,54.5397,54.5644,54.5315,54.5315,383116.0
2019-05-02 14:30:00,66.25,66.27,66.21,66.23,327527.0,54.5397,54.5562,54.5068,54.5233,327527.0
2019-05-02 14:40:00,66.22,66.26,66.17,66.19,231072.0,54.515,54.548,54.4739,54.4903,231072.0
2019-05-02 14:50:00,66.18,66.22,66.15,66.19,291049.0,54.4821,54.515,54.4574,54.4903,291049.0
2019-05-02 15:00:00,66.19,66.24,66.18,66.22,238608.0,54.4903,54.5315,54.4821,54.515,238608.0
2019-05-02 15:10:00,66.21,66.26,66.21,66.24,96149.0,54.5068,54.548,54.5068,54.5315,96149.0
2019-05-02 15:20:00,66.24,66.29,66.24,66.26,202282.0,54.5315,54.5727,54.5315,54.548,202282.0
2019-05-02 15:30:00,66.26,66.28,66.23,66.27,154482.0,54.548,54.5644,54.5233,54.5562,154482.0
2019-05-02 15:40:00,66.26,66.26,66.22,66.24,318461.0,54.548,54.548,54.515,54.5315,318461.0
2019-05-02 15:50:00,66.24,66.27,66.21,66.25,3679582.0,54.5315,54.5562,54.5068,54.5397,3679582.0
2019-05-03 09:30:00,66.59,66.65,66.57,66.63,791398.0,54.8196,54.869,54.8032,54.8526,791398.0
2019-05-03 09:40:00,66.63,66.65,66.55,66.61,172843.0,54.8526,54.869,54.7867,54.8361,172843.0
2019-05-03 09:50:00,66.62,66.64,66.6,66.61,215268.0,54.8443,54.8608,54.8279,54.8361,215268.0
2019-05-03 10:00:00,66.61,66.69,66.6,66.66,904159.0,54.8361,54.902,54.8279,54.8773,904159.0
2019-05-03 10:10:00,66.67,66.67,66.6,66.62,475273.0,54.8855,54.8855,54.8279,54.8443,475273.0
2019-05-03 10:20:00,66.61,66.64,66.6,66.63,129936.0,54.8361,54.8608,54.8279,54.8526,129936.0
2019-05-03 10:30:00,66.63,66.67,66.62,66.63,519222.0,54.8526,54.8855,54.8443,54.8526,519222.0
2019-05-03 10:40:00,66.63,66.71,66.62,66.7,360400.0,54.8526,54.9184,54.8443,54.9102,360400.0
2019-05-03 10:50:00,66.7,66.73,66.68,66.71,424979.0,54.9102,54.9349,54.8937,54.9184,424979.0
2019-05-03 11:00:00,66.71,66.82,66.71,66.79,219927.0,54.9184,55.009,54.9184,54.9843,219927.0
2019-05-03 11:10:00,66.79,66.81,66.74,66.74,171388.0,54.9843,55.0007,54.9431,54.9431,171388.0
2019-05-03 11:20:00,66.74,66.78,66.73,66.75,577111.0,54.9431,54.976,54.9349,54.9513,577111.0
2019-05-03 11:30:00,66.75,66.8,66.71,66.78,668133.0,54.9513,54.9925,54.9184,54.976,668133.0
2019-05-03 11:40:00,66.78,66.82,66.78,66.79,120485.0,54.976,55.009,54.976,54.9843,120485.0
2019-05-03 11:50:00,66.79,66.85,66.78,66.82,130010.0,54.9843,55.0337,54.976,55.009,130010.0
2019-05-03 12:00:00,66.82,66.87,66.79,66.86,220046.0,55.009,55.0501,54.9843,55.0419,220046.0
2019-05-03 12:10:00,66.86,66.86,66.83,66.85,137039.0,55.0419,55.0419,55.0172,55.0337,137039.0
2019-05-03 12:20:00,66.85,66.86,66.83,66.86,253609.0,55.0337,55.0419,55.0172,55.0419,253609.0
2019-05-03 12:30:00,66.86,66.88,66.83,66.84,457384.0,55.0419,55.0584,55.0172,55.0254,457384.0
2019-05-03 12:40:00,66.83,66.85,66.82,66.83,348908.0,55.0172,55.0337,55.009,55.0172,348908.0
2019-05-03 12:50:00,66.83,66.87,66.82,66.85,391509.0,55.0172,55.0501,55.009,55.0337,391509.0
2019-05-03 13:00:00,66.85,66.86,66.83,66.84,677992.0,55.0337,55.0419,55.0172,55.0254,677992.0
2019-05-03 13:10:00,66.85,66.87,66.84,66.87,232873.0,55.0337,55.0501,55.0254,55.0501,232873.0
2019-05-03 13:20:00,66.87,66.88,66.85,66.87,338396.0,55.0501,55.0584,55.0337,55.0501,338396.0
2019-05-03 13:30:00,66.86,66.88,66.86,66.87,252399.0,55.0419,55.0584,55.0419,55.0501,252399.0
2019-05-03 13:40:00,66.87,66.9,66.87,66.89,95029.0,55.0501,55.0748,55.0501,55.0666,95029.0
2019-05-03 13:50:00,66.88,66.9,66.86,66.87,135118.0,55.0584,55.0748,55.0419,55.0501,135118.0
2019-05-03 14:00:00,66.87,66.88,66.86,66.86,543254.0,55.0501,55.0584,55.0419,55.0419,543254.0
2019-05-03 14:10:00,66.86,66.88,66.85,66.85,274883.0,55.0419,55.0584,55.0337,55.0337,274883.0
2019-05-03 14:20:00,66.86,66.87,66.84,66.86,144670.0,55.0419,55.0501,55.0254,55.0419,144670.0
2019-05-03 14:30:00,66.85,66.86,66.84,66.86,145001.0,55.0337,55.0419,55.0254,55.0419,145001.0
2019-05-03 14:40:00,66.86,66.92,66.85,66.92,460558.0,55.0419,55.0913,55.0337,55.0913,460558.0
2019-05-03 14:50:00,66.91,66.92,66.87,66.88,183227.0,55.0831,55.0913,55.0501,55.0584,183227.0
2019-05-03 15:00:00,66.88,66.89,66.85,66.89,434194.0,55.0584,55.0666,55.0337,55.0666,434194.0
2019-05-03 15:10:00,66.89,66.89,66.86,66.87,350067.0,55.0666,55.0666,55.0419,55.0501,350067.0
2019-05-03 15:20:00,66.87,66.9,66.86,66.9,184276.0,55.0501,55.0748,55.0419,55.0748,184276.0
2019-05-03 15:30:00,66.9,66.93,66.89,66.92,251102.0,55.0748,55.0995,55.0666,55.0913,251102.0
2019-05-03 15:40:00,66.93,66.93,66.9,66.91,763305.0,55.0995,55.0995,55.0748,55.0831,763305.0
2019-05-03 15:50:00,66.91,66.99,66.9,66.98,3719414.0,55.0831,55.1489,55.0748,55.1407,3719414.0
2019-05-06 09:30:00,65.51,65.7,65.5,65.69,1473048.0,53.9305,54.0869,53.9223,54.0787,1473048.0
2019-05-06 09:40:00,65.69,65.73,65.68,65.69,1111321.0,54.0787,54.1116,54.0705,54.0787,1111321.0
2019-05-06 09:50:00,65.69,65.83,65.66,65.82,2764146.0,54.0787,54.194,54.054,54.1857,2764146.0
2019-05-06 10:00:00,65.82,65.82,65.75,65.81,970837.0,54.1857,54.1857,54.1281,54.1775,970837.0
2019-05-06 10:10:00,65.8,65.84,65.77,65.82,530519.0,54.1693,54.2022,54.1446,54.1857,530519.0
2019-05-06 10:20:00,65.82,65.85,65.8,65.82,816577.0,54.1857,54.2104,54.1693,54.1857,816577.0
2019-05-06 10:30:00,65.82,65.85,65.79,65.84,447374.0,54.1857,54.2104,54.161,54.2022,447374.0
2019-05-06 10:40:00,65.84,65.9,65.82,65.89,815887.0,54.2022,54.2516,54.1857,54.2434,815887.0
2019-05-06 10:50:00,65.88,65.97,65.88,65.97,311685.0,54.2351,54.3092,54.2351,54.3092,311685.0
2019-05-06 11:00:00,65.96,65.97,65.89,65.91,964624.0,54.301,54.3092,54.2434,54.2598,964624.0
2019-05-06 11:10:00,65.92,65.98,65.9,65.98,303773.0,54.2681,54.3175,54.2516,54.3175,303773.0
2019-05-06 11:20:00,65.98,66.13,65.97,66.11,740604.0,54.3175,54.4409,54.3092,54.4245,740604.0
2019-05-06 11:30:00,66.12,66.14,66.0,66.07,927373.0,54.4327,54.4492,54.3339,54.3915,927373.0
2019-05-06 11:40:00,66.07,66.1,66.02,66.04,447795.0,54.3915,54.4162,54.3504,54.3668,447795.0
2019-05-06 11:50:00,66.04,66.04,65.98,66.0,886909.0,54.3668,54.3668,54.3175,54.3339,886909.0
2019-05-06 12:00:00,66.01,66.02,65.99,66.01,259519.0,54.3421,54.3504,54.3257,54.3421,259519.0
2019-05-06 12:10:00,66.01,66.04,65.99,66.04,261394.0,54.3421,54.3668,54.3257,54.3668,261394.0
2019-05-06 12:20:00,66.04,66.05,66.0,66.01,215323.0,54.3668,54.3751,54.3339,54.3421,215323.0
2019-05-06 12:30:00,66.02,66.07,66.01,66.06,309589.0,54.3504,54.3915,54.3421,54.3833,309589.0
2019-05-06 12:40:00,66.06,66.07,66.0,66.01,361983.0,54.3833,54.3915,54.3339,54.3421,361983.0
2019-05-06 12:50:00,66.01,66.04,65.99,66.0,343539.0,54.3421,54.3668,54.3257,54.3339,343539.0
2019-05-06 13:00:00,66.01,66.06,65.98,66.03,252159.0,54.3421,54.3833,54.3175,54.3586,252159.0
2019-05-06 13:10:00,66.03,66.08,66.02,66.07,297906.0,54.3586,54.3998,54.3504,54.3915,297906.0
2019-05-06 13:20:00,66.07,66.09,66.05,66.09,89322.0,54.3915,54.408,54.3751,54.408,89322.0
2019-05-06 13:30:00,66.09,66.1,66.07,66.09,124633.0,54.408,54.4162,54.3915,54.408,124633.0
2019-05-06 13:40:00,66.09,66.12,66.08,66.11,152553.0,54.408,54.4327,54.3998,54.4245,152553.0
2019-05-06 13:50:00,66.12,66.14,66.1,66.14,117520.0,54.4327,54.4492,54.4162,54.4492,117520.0
2019-05-06 14:00:00,66.13,66.15,66.11,66.15,87518.0,54.4409,54.4574,54.4245,54.4574,87518.0
2019-05-06 14:10:00,66.14,66.17,66.14,66.17,226231.0,54.4492,54.4739,54.4492,54.4739,226231.0
2019-05-06 14:20:00,66.17,66.18,66.14,66.17,64185.0,54.4739,54.4821,54.4492,54.4739,64185.0
2019-05-06 14:30:00,66.17,66.2,66.15,66.2,169886.0,54.4739,54.4986,54.4574,54.4986,169886.0
2019-05-06 14:40:00,66.2,66.26,66.17,66.25,137578.0,54.4986,54.548,54.4739,54.5397,137578.0
2019-05-06 14:50:00,66.25,66.29,66.24,66.28,374047.0,54.5397,54.5727,54.5315,54.5644,374047.0
2019-05-06 15:00:00,66.28,66.3,66.27,66.29,336844.0,54.5644,54.5809,54.5562,54.5727,336844.0
2019-05-06 15:10:00,66.29,66.3,66.25,66.26,188504.0,54.5727,54.5809,54.5397,54.548,188504.0
2019-05-06 15:20:00,66.26,66.31,66.25,66.28,308537.0,54.548,54.5891,54.5397,54.5644,308537.0
2019-05-06 15:30:00,66.28,66.32,66.26,66.31,477390.0,54.5644,54.5974,54.548,54.5891,477390.0
2019-05-06 15:40:00,66.31,66.31,66.26,66.3,770401.0,54.5891,54.5891,54.548,54.5809,770401.0
2019-05-06 15:50:00,66.3,66.32,66.22,66.24,2610999.0,54.5809,54.5974,54.515,54.5315,2610999.0
2019-05-07 09:30:00,65.63,65.69,65.61,65.68,722185.0,54.0293,54.0787,54.0129,54.0705,722185.0
2019-05-07 09:40:00,65.69,65.69,65.52,65.53,822297.0,54.0787,54.0787,53.9388,53.947,822297.0
2019-05-07 09:50:00,65.53,65.55,65.48,65.51,1121173.0,53.947,53.9635,53.9058,53.9305,1121173.0
2019-05-07 10:00:00,65.5,65.51,65.37,65.4,987064.0,53.9223,53.9305,53.8153,53.84,987064.0
2019-05-07 10:10:00,65.4,65.4,65.28,65.35,1166743.0,53.84,53.84,53.7412,53.7988,1166743.0
2019-05-07 10:20:00,65.35,65.45,65.33,65.44,921828.0,53.7988,53.8811,53.7823,53.8729,921828.0
2019-05-07 10:30:00,65.44,65.45,65.27,65.3,545333.0,53.8729,53.8811,53.7329,53.7576,545333.0
2019-05-07 10:40:00,65.3,65.32,65.23,65.27,747588.0,53.7576,53.7741,53.7,53.7329,747588.0
2019-05-07 10:50:00,65.27,65.3,65.23,65.24,583060.0,53.7329,53.7576,53.7,53.7083,583060.0
2019-05-07 11:00:00,65.24,65.3,65.19,65.3,1033529.0,53.7083,53.7576,53.6671,53.7576,1033529.0
2019-05-07 11:10:00,65.29,65.3,65.21,65.25,292360.0,53.7494,53.7576,53.6836,53.7165,292360.0
2019-05-07 11:20:00,65.24,65.28,65.18,65.21,930833.0,53.7083,53.7412,53.6589,53.6836,930833.0
2019-05-07 11:30:00,65.22,65.29,65.15,65.25,768294.0,53.6918,53.7494,53.6342,53.7165,768294.0
2019-05-07 11:40:00,65.25,65.35,65.16,65.18,818259.0,53.7165,53.7988,53.6424,53.6589,818259.0
2019-05-07 11:50:00,65.18,65.18,65.09,65.13,822615.0,53.6589,53.6589,53.5848,53.6177,822615.0
2019-05-07 12:00:00,65.12,65.18,65.07,65.12,1164357.0,53.6095,53.6589,53.5683,53.6095,1164357.0
2019-05-07 12:10:00,65.13,65.15,65.09,65.12,117366.0,53.6177,53.6342,53.5848,53.6095,117366.0
2019-05-07 12:20:00,65.12,65.22,65.12,65.2,712364.0,53.6095,53.6918,53.6095,53.6753,712364.0
2019-05-07 12:30:00,65.21,65.23,65.16,65.17,315168.0,53.6836,53.7,53.6424,53.6506,315168.0
2019-05-07 12:40:00,65.17,65.18,65.13,65.17,180007.0,53.6506,53.6589,53.6177,53.6506,180007.0
2019-05-07 12:50:00,65.17,65.23,65.14,65.14,507398.0,53.6506,53.7,53.6259,53.6259,507398.0
2019-05-07 13:00:00,65.14,65.16,65.05,65.06,325576.0,53.6259,53.6424,53.5518,53.5601,325576.0
2019-05-07 13:10:00,65.07,65.1,65.05,65.06,325565.0,53.5683,53.593,53.5518,53.5601,325565.0
2019-05-07 13:20:00,65.06,65.08,65.0,65.02,301882.0,53.5601,53.5765,53.5107,53.5271,301882.0
2019-05-07 13:30:00,65.01,65.04,64.97,65.03,460982.0,53.5189,53.5436,53.486,53.5354,460982.0
2019-05-07 13:40:00,65.02,65.04,64.97,65.03,538278.0,53.5271,53.5436,53.486,53.5354,538278.0
2019-05-07 13:50:00,65.04,65.07,65.01,65.01,419648.0,53.5436,53.5683,53.5189,53.5189,419648.0
2019-05-07 14:00:00,65.02,65.05,64.95,65.01,649424.0,53.5271,53.5518,53.4695,53.5189,649424.0
2019-05-07 14:10:00,65.01,65.02,64.94,64.98,528485.0,53.5189,53.5271,53.4613,53.4942,528485.0
2019-05-07 14:20:00,64.98,65.02,64.91,64.92,726743.0,53.4942,53.5271,53.4366,53.4448,726743.0
2019-05-07 14:30:00,64.92,64.94,64.86,64.89,520116.0,53.4448,53.4613,53.3954,53.4201,520116.0
2019-05-07 14:40:00,64.9,64.95,64.89,64.92,705676.0,53.4284,53.4695,53.4201,53.4448,705676.0
2019-05-07 14:50:00,64.92,65.0,64.91,64.96,471738.0,53.4448,53.5107,53.4366,53.4777,471738.0
2019-05-07 15:00:00,64.97,64.99,64.91,64.98,566050.0,53.486,53.5024,53.4366,53.4942,566050.0
2019-05-07 15:10:00,64.98,65.04,64.97,65.0,299783.0,53.4942,53.5436,53.486,53.5107,299783.0
2019-05-07 15:20:00,65.01,65.04,64.96,64.97,308504.0,53.5189,53.5436,53.4777,53.486,308504.0
2019-05-07 15:30:00,64.96,64.99,64.9,64.92,423645.0,53.4777,53.5024,53.4284,53.4448,423645.0
2019-05-07 15:40:00,64.92,65.05,64.9,65.04,770050.0,53.4448,53.5518,53.4284,53.5436,770050.0
2019-05-07 15:50:00,65.05,65.14,65.03,65.08,3838697.0,53.5518,53.6259,53.5354,53.5765,3838697.0
2019-05-08 09:30:00,65.09,65.12,64.96,65.01,1297048.0,53.5848,53.6095,53.4777,53.5189,1297048.0
2019-05-08 09:40:00,65.01,65.18,64.98,65.14,1557845.0,53.5189,53.6589,53.4942,53.6259,1557845.0
2019-05-08 09:50:00,65.15,65.16,65.07,65.12,1457814.0,53.6342,53.6424,53.5683,53.6095,1457814.0
2019-05-08 10:00:00,65.13,65.15,65.08,65.13,518843.0,53.6177,53.6342,53.5765,53.6177,518843.0
2019-05-08 10:10:00,65.12,65.16,65.06,65.15,356629.0,53.6095,53.6424,53.5601,53.6342,356629.0
2019-05-08 10:20:00,65.15,65.17,65.07,65.08,912697.0,53.6342,53.6506,53.5683,53.5765,912697.0
2019-05-08 10:30:00,65.08,65.12,65.04,65.1,711102.0,53.5765,53.6095,53.5436,53.593,711102.0
2019-05-08 10:40:00,65.1,65.17,65.09,65.11,637890.0,53.593,53.6506,53.5848,53.6012,637890.0
2019-05-08 10:50:00,65.11,65.28,65.07,65.27,3103472.0,53.6012,53.7412,53.5683,53.7329,3103472.0
2019-05-08 11:00:00,65.27,65.39,65.22,65.28,1884159.0,53.7329,53.8317,53.6918,53.7412,1884159.0
2019-05-08 11:10:00,65.29,65.33,65.25,65.29,793173.0,53.7494,53.7823,53.7165,53.7494,793173.0
2019-05-08 11:20:00,65.29,65.33,65.26,65.3,1203337.0,53.7494,53.7823,53.7247,53.7576,1203337.0
2019-05-08 11:30:00,65.29,65.31,65.18,65.19,1915638.0,53.7494,53.7659,53.6589,53.6671,1915638.0
2019-05-08 11:40:00,65.19,65.25,65.17,65.25,269189.0,53.6671,53.7165,53.6506,53.7165,269189.0
2019-05-08 11:50:00,65.25,65.3,65.22,65.25,272879.0,53.7165,53.7576,53.6918,53.7165,272879.0
2019-05-08 12:00:00,65.25,65.26,65.18,65.18,337572.0,53.7165,53.7247,53.6589,53.6589,337572.0
2019-05-08 12:10:00,65.18,65.2,65.12,65.16,159089.0,53.6589,53.6753,53.6095,53.6424,159089.0
2019-05-08 12:20:00,65.16,65.2,65.14,65.2,116770.0,53.6424,53.6753,53.6259,53.6753,116770.0
2019-05-08 12:30:00,65.2,65.25,65.18,65.24,179306.0,53.6753,53.7165,53.6589,53.7083,179306.0
2019-05-08 12:40:00,65.23,65.28,65.22,65.24,255393.0,53.7,53.7412,53.6918,53.7083,255393.0
2019-05-08 12:50:00,65.25,65.3,65.25,65.29,107160.0,53.7165,53.7576,53.7165,53.7494,107160.0
2019-05-08 13:00:00,65.3,65.3,65.25,65.28,416934.0,53.7576,53.7576,53.7165,53.7412,416934.0
2019-05-08 13:10:00,65.28,65.29,65.24,65.25,232668.0,53.7412,53.7494,53.7083,53.7165,232668.0
2019-05-08 13:20:00,65.25,65.29,65.25,65.27,372300.0,53.7165,53.7494,53.7165,53.7329,372300.0
2019-05-08 13:30:00,65.27,65.3,65.24,65.27,504778.0,53.7329,53.7576,53.7083,53.7329,504778.0
2019-05-08 13:40:00,65.26,65.29,65.24,65.26,131591.0,53.7247,53.7494,53.7083,53.7247,131591.0
2019-05-08 13:50:00,65.26,65.28,65.25,65.27,93430.0,53.7247,53.7412,53.7165,53.7329,93430.0
2019-05-08 14:00:00,65.27,65.28,65.24,65.26,278356.0,53.7329,53.7412,53.7083,53.7247,278356.0
2019-05-08 14:10:00,65.25,65.26,65.21,65.24,228846.0,53.7165,53.7247,53.6836,53.7083,228846.0
2019-05-08 14:20:00,65.23,65.28,65.23,65.26,216880.0,53.7,53.7412,53.7,53.7247,216880.0
2019-05-08 14:30:00,65.27,65.29,65.27,65.28,149967.0,53.7329,53.7494,53.7329,53.7412,149967.0
2019-05-08 14:40:00,65.28,65.3,65.26,65.28,140738.0,53.7412,53.7576,53.7247,53.7412,140738.0
2019-05-08 14:50:00,65.27,65.29,65.25,65.27,98267.0,53.7329,53.7494,53.7165,53.7329,98267.0
2019-05-08 15:00:00,65.28,65.31,65.27,65.29,338159.0,53.7412,53.7659,53.7329,53.7494,338159.0
2019-05-08 15:10:00,65.29,65.33,65.27,65.31,134677.0,53.7494,53.7823,53.7329,53.7659,134677.0
2019-05-08 15:20:00,65.31,65.34,65.31,65.32,135447.0,53.7659,53.7906,53.7659,53.7741,135447.0
2019-05-08 15:30:00,65.33,65.34,65.3,65.31,112764.0,53.7823,53.7906,53.7576,53.7659,112764.0
2019-05-08 15:40:00,65.31,65.32,65.23,65.24,747350.0,53.7659,53.7741,53.7,53.7083,747350.0
2019-05-08 15:50:00,65.23,65.24,65.13,65.16,3217274.0,53.7,53.7083,53.6177,53.6424,3217274.0
2019-05-09 09:30:00,64.44,64.5,64.39,64.47,1421199.0,53.0497,53.0991,53.0085,53.0744,1421199.0
2019-05-09 09:40:00,64.46,64.47,64.39,64.41,1167417.0,53.0661,53.0744,53.0085,53.025,1167417.0
2019-05-09 09:50:00,64.4,64.54,64.35,64.51,1278389.0,53.0167,53.132,52.9756,53.1073,1278389.0
2019-05-09 10:00:00,64.5,64.51,64.44,64.48,704615.0,53.0991,53.1073,53.0497,53.0826,704615.0
2019-05-09 10:10:00,64.48,64.51,64.4,64.41,524200.0,53.0826,53.1073,53.0167,53.025,524200.0
2019-05-09 10:20:00,64.41,64.42,64.35,64.38,598555.0,53.025,53.0332,52.9756,53.0003,598555.0
2019-05-09 10:30:00,64.37,64.4,64.3,64.31,369474.0,52.992,53.0167,52.9344,52.9426,369474.0
2019-05-09 10:40:00,64.3,64.44,64.28,64.43,842411.0,52.9344,53.0497,52.9179,53.0414,842411.0
2019-05-09 10:50:00,64.44,64.45,64.28,64.3,255137.0,53.0497,53.0579,52.9179,52.9344,255137.0
2019-05-09 11:00:00,64.29,64.35,64.27,64.32,430981.0,52.9262,52.9756,52.9097,52.9509,430981.0
2019-05-09 11:10:00,64.32,64.39,64.29,64.31,1070763.0,52.9509,53.0085,52.9262,52.9426,1070763.0
2019-05-09 11:20:00,64.31,64.34,64.23,64.25,924803.0,52.9426,52.9673,52.8768,52.8932,924803.0
2019-05-09 11:30:00,64.25,64.37,64.24,64.33,986468.0,52.8932,52.992,52.885,52.9591,986468.0
2019-05-09 11:40:00,64.33,64.4,64.3,64.39,588205.0,52.9591,53.0167,52.9344,53.0085,588205.0
2019-05-09 11:50:00,64.39,64.48,64.37,64.43,580444.0,53.0085,53.0826,52.992,53.0414,580444.0
2019-05-09 12:00:00,64.43,64.46,64.39,64.45,282692.0,53.0414,53.0661,53.0085,53.0579,282692.0
2019-05-09 12:10:00,64.46,64.48,64.4,64.45,366476.0,53.0661,53.0826,53.0167,53.0579,366476.0
2019-05-09 12:20:00,64.45,64.59,64.44,64.53,1685128.0,53.0579,53.1731,53.0497,53.1238,1685128.0
2019-05-09 12:30:00,64.54,64.74,64.54,64.71,1124743.0,53.132,53.2966,53.132,53.2719,1124743.0
2019-05-09 12:40:00,64.72,64.8,64.64,64.69,650349.0,53.2802,53.346,53.2143,53.2555,650349.0
2019-05-09 12:50:00,64.69,64.77,64.67,64.71,245798.0,53.2555,53.3213,53.239,53.2719,245798.0
2019-05-09 13:00:00,64.7,64.78,64.7,64.72,1063022.0,53.2637,53.3296,53.2637,53.2802,1063022.0
2019-05-09 13:10:00,64.73,64.78,64.7,64.74,312156.0,53.2884,53.3296,53.2637,53.2966,312156.0
2019-05-09 13:20:00,64.74,64.78,64.71,64.75,336452.0,53.2966,53.3296,53.2719,53.3049,336452.0
2019-05-09 13:30:00,64.75,64.8,64.71,64.79,302805.0,53.3049,53.346,53.2719,53.3378,302805.0
2019-05-09 13:40:00,64.8,64.91,64.78,64.91,382637.0,53.346,53.4366,53.3296,53.4366,382637.0
2019-05-09 13:50:00,64.91,64.91,64.82,64.84,337108.0,53.4366,53.4366,53.3625,53.379,337108.0
2019-05-09 14:00:00,64.84,64.88,64.79,64.82,411113.0,53.379,53.4119,53.3378,53.3625,411113.0
2019-05-09 14:10:00,64.83,64.89,64.8,64.87,178370.0,53.3707,53.4201,53.346,53.4037,178370.0
2019-05-09 14:20:00,64.88,64.92,64.83,64.87,273663.0,53.4119,53.4448,53.3707,53.4037,273663.0
2019-05-09 14:30:00,64.87,64.89,64.85,64.86,245181.0,53.4037,53.4201,53.3872,53.3954,245181.0
2019-05-09 14:40:00,64.87,64.91,64.83,64.84,265389.0,53.4037,53.4366,53.3707,53.379,265389.0
2019-05-09 14:50:00,64.84,64.87,64.75,64.76,623204.0,53.379,53.4037,53.3049,53.3131,623204.0
2019-05-09 15:00:00,64.76,64.77,64.68,64.68,740107.0,53.3131,53.3213,53.2472,53.2472,740107.0
2019-05-09 15:10:00,64.69,64.77,64.68,64.76,236032.0,53.2555,53.3213,53.2472,53.3131,236032.0
2019-05-09 15:20:00,64.76,64.83,64.74,64.83,195472.0,53.3131,53.3707,53.2966,53.3707,195472.0
2019-05-09 15:30:00,64.83,64.91,64.81,64.89,478470.0,53.3707,53.4366,53.3543,53.4201,478470.0
2019-05-09 15:40:00,64.89,64.89,64.78,64.78,1279955.0,53.4201,53.4201,53.3296,53.3296,1279955.0
2019-05-09 15:50:00,64.79,64.85,64.78,64.83,1953044.0,53.3378,53.3872,53.3296,53.3707,1953044.0
2019-05-10 09:30:00,64.85,64.91,64.82,64.9,322482.0,53.3872,53.4366,53.3625,53.4284,322482.0
2019-05-10 09:40:00,64.91,64.94,64.89,64.9,780159.0,53.4366,53.4613,53.4201,53.4284,780159.0
2019-05-10 09:50:00,64.9,64.91,64.84,64.84,855933.0,53.4284,53.4366,53.379,53.379,855933.0
2019-05-10 10:00:00,64.84,64.85,64.75,64.77,355526.0,53.379,53.3872,53.3049,53.3213,355526.0
2019-05-10 10:10:00,64.76,64.76,64.64,64.69,1490225.0,53.3131,53.3131,53.2143,53.2555,1490225.0
2019-05-10 10:20:00,64.68,64.72,64.64,64.66,772087.0,53.2472,53.2802,53.2143,53.2308,772087.0
2019-05-10 10:30:00,64.66,64.67,64.59,64.62,293949.0,53.2308,53.239,53.1731,53.1978,293949.0
2019-05-10 10:40:00,64.62,64.62,64.51,64.55,422728.0,53.1978,53.1978,53.1073,53.1402,422728.0
2019-05-10 10:50:00,64.55,64.63,64.51,64.53,409332.0,53.1402,53.2061,53.1073,53.1238,409332.0
2019-05-10 11:00:00,64.52,64.6,64.47,64.55,1165843.0,53.1155,53.1814,53.0744,53.1402,1165843.0
2019-05-10 11:10:00,64.55,64.65,64.55,64.64,960646.0,53.1402,53.2225,53.1402,53.2143,960646.0
2019-05-10 11:20:00,64.64,64.74,64.63,64.67,644922.0,53.2143,53.2966,53.2061,53.239,644922.0
2019-05-10 11:30:00,64.67,64.72,64.57,64.68,1099891.0,53.239,53.2802,53.1567,53.2472,1099891.0
2019-05-10 11:40:00,64.69,64.69,64.57,64.6,1095614.0,53.2555,53.2555,53.1567,53.1814,1095614.0
2019-05-10 11:50:00,64.59,64.73,64.57,64.67,2346344.0,53.1731,53.2884,53.1567,53.239,2346344.0
2019-05-10 12:00:00,64.67,64.74,64.67,64.68,400996.0,53.239,53.2966,53.239,53.2472,400996.0
2019-05-10 12:10:00,64.69,64.85,64.69,64.84,691869.0,53.2555,53.3872,53.2555,53.379,691869.0
2019-05-10 12:20:00,64.84,64.89,64.81,64.88,367582.0,53.379,53.4201,53.3543,53.4119,367582.0
2019-05-10 12:30:00,64.88,64.98,64.87,64.94,455291.0,53.4119,53.4942,53.4037,53.4613,455291.0
2019-05-10 12:40:00,64.94,64.95,64.88,64.89,440025.0,53.4613,53.4695,53.4119,53.4201,440025.0
2019-05-10 12:50:00,64.89,64.99,64.89,64.96,203185.0,53.4201,53.5024,53.4201,53.4777,203185.0
2019-05-10 13:00:00,64.96,65.02,64.93,64.98,357501.0,53.4777,53.5271,53.453,53.4942,357501.0
2019-05-10 13:10:00,64.97,65.06,64.95,65.03,370022.0,53.486,53.5601,53.4695,53.5354,370022.0
2019-05-10 13:20:00,65.03,65.09,65.02,65.05,855865.0,53.5354,53.5848,53.5271,53.5518,855865.0
2019-05-10 13:30:00,65.06,65.1,65.04,65.06,592876.0,53.5601,53.593,53.5436,53.5601,592876.0
2019-05-10 13:40:00,65.07,65.17,65.05,65.14,799119.0,53.5683,53.6506,53.5518,53.6259,799119.0
2019-05-10 13:50:00,65.14,65.15,65.09,65.11,351254.0,53.6259,53.6342,53.5848,53.6012,351254.0
2019-05-10 14:00:00,65.11,65.17,65.1,65.17,332976.0,53.6012,53.6506,53.593,53.6506,332976.0
2019-05-10 14:10:00,65.16,65.17,65.04,65.05,1102765.0,53.6424,53.6506,53.5436,53.5518,1102765.0
2019-05-10 14:20:00,65.06,65.08,65.03,65.08,281118.0,53.5601,53.5765,53.5354,53.5765,281118.0
2019-05-10 14:30:00,65.08,65.09,65.05,65.08,107607.0,53.5765,53.5848,53.5518,53.5765,107607.0
2019-05-10 14:40:00,65.09,65.12,65.07,65.11,455739.0,53.5848,53.6095,53.5683,53.6012,455739.0
2019-05-10 14:50:00,65.11,65.19,65.1,65.14,1217729.0,53.6012,53.6671,53.593,53.6259,1217729.0
2019-05-10 15:00:00,65.15,65.2,65.15,65.17,382828.0,53.6342,53.6753,53.6342,53.6506,382828.0
2019-05-10 15:10:00,65.17,65.3,65.16,65.28,816208.0,53.6506,53.7576,53.6424,53.7412,816208.0
2019-05-10 15:20:00,65.28,65.35,65.26,65.31,463495.0,53.7412,53.7988,53.7247,53.7659,463495.0
2019-05-10 15:30:00,65.32,65.33,65.2,65.21,1416892.0,53.7741,53.7823,53.6753,53.6836,1416892.0
2019-05-10 15:40:00,65.22,65.22,65.15,65.17,789269.0,53.6918,53.6918,53.6342,53.6506,789269.0
2019-05-10 15:50:00,65.17,65.33,65.16,65.32,2652985.0,53.6506,53.7823,53.6424,53.7741,2652985.0
2019-05-13 09:30:00,64.12,64.18,64.1,64.18,2278952.0,52.7862,52.8356,52.7698,52.8356,2278952.0
2019-05-13 09:40:00,64.18,64.22,64.13,64.13,756052.0,52.8356,52.8685,52.7945,52.7945,756052.0
2019-05-13 09:50:00,64.13,64.13,64.0,64.06,1074427.0,52.7945,52.7945,52.6874,52.7368,1074427.0
2019-05-13 10:00:00,64.06,64.06,63.91,63.95,756263.0,52.7368,52.7368,52.6133,52.6463,756263.0
2019-05-13 10:10:00,63.95,64.03,63.92,63.99,415552.0,52.6463,52.7121,52.6216,52.6792,415552.0
2019-05-13 10:20:00,63.99,64.0,63.93,63.98,576606.0,52.6792,52.6874,52.6298,52.671,576606.0
2019-05-13 10:30:00,63.97,64.06,63.92,64.06,2901010.0,52.6627,52.7368,52.6216,52.7368,2901010.0
2019-05-13 10:40:00,64.05,64.14,64.02,64.03,324097.0,52.7286,52.8027,52.7039,52.7121,324097.0
2019-05-13 10:50:00,64.02,64.06,63.98,64.03,317172.0,52.7039,52.7368,52.671,52.7121,317172.0
2019-05-13 11:00:00,64.03,64.07,63.96,63.99,313382.0,52.7121,52.7451,52.6545,52.6792,313382.0
2019-05-13 11:10:00,63.99,64.04,63.88,63.91,581330.0,52.6792,52.7204,52.5886,52.6133,581330.0
2019-05-13 11:20:00,63.9,63.99,63.87,63.89,422316.0,52.6051,52.6792,52.5804,52.5969,422316.0
2019-05-13 11:30:00,63.89,63.95,63.84,63.84,638707.0,52.5969,52.6463,52.5557,52.5557,638707.0
2019-05-13 11:40:00,63.84,63.88,63.82,63.84,645874.0,52.5557,52.5886,52.5393,52.5557,645874.0
2019-05-13 11:50:00,63.84,63.92,63.8,63.92,572162.0,52.5557,52.6216,52.5228,52.6216,572162.0
2019-05-13 12:00:00,63.92,63.92,63.79,63.8,512606.0,52.6216,52.6216,52.5146,52.5228,512606.0
2019-05-13 12:10:00,63.8,63.85,63.77,63.84,373224.0,52.5228,52.5639,52.4981,52.5557,373224.0
2019-05-13 12:20:00,63.84,63.85,63.76,63.77,773815.0,52.5557,52.5639,52.4899,52.4981,773815.0
2019-05-13 12:30:00,63.77,63.83,63.75,63.8,339667.0,52.4981,52.5475,52.4816,52.5228,339667.0
2019-05-13 12:40:00,63.8,63.85,63.77,63.83,409274.0,52.5228,52.5639,52.4981,52.5475,409274.0
2019-05-13 12:50:00,63.83,63.84,63.71,63.73,311868.0,52.5475,52.5557,52.4487,52.4652,311868.0
2019-05-13 13:00:00,63.73,63.76,63.71,63.73,581382.0,52.4652,52.4899,52.4487,52.4652,581382.0
2019-05-13 13:10:00,63.73,63.79,63.71,63.74,621368.0,52.4652,52.5146,52.4487,52.4734,621368.0
2019-05-13 13:20:00,63.74,63.82,63.72,63.78,2700883.0,52.4734,52.5393,52.4569,52.5063,2700883.0
2019-05-13 13:30:00,63.77,63.92,63.77,63.87,621143.0,52.4981,52.6216,52.4981,52.5804,621143.0
2019-05-13 13:40:00,63.87,63.9,63.81,63.86,1120679.0,52.5804,52.6051,52.531,52.5722,1120679.0
2019-05-13 13:50:00,63.86,63.93,63.84,63.92,212334.0,52.5722,52.6298,52.5557,52.6216,212334.0
2019-05-13 14:00:00,63.91,63.97,63.89,63.95,196844.0,52.6133,52.6627,52.5969,52.6463,196844.0
2019-05-13 14:10:00,63.94,63.94,63.84,63.85,1064202.0,52.638,52.638,52.5557,52.5639,1064202.0
2019-05-13 14:20:00,63.86,64.07,63.85,63.98,3262757.0,52.5722,52.7451,52.5639,52.671,3262757.0
2019-05-13 14:30:00,63.99,64.01,63.94,63.97,486212.0,52.6792,52.6957,52.638,52.6627,486212.0
2019-05-13 14:40:00,63.97,64.01,63.9,64.0,708140.0,52.6627,52.6957,52.6051,52.6874,708140.0
2019-05-13 14:50:00,64.01,64.07,64.0,64.0,463513.0,52.6957,52.7451,52.6874,52.6874,463513.0
2019-05-13 15:00:00,64.0,64.06,63.97,63.99,403477.0,52.6874,52.7368,52.6627,52.6792,403477.0
2019-05-13 15:10:00,64.0,64.03,63.94,63.95,391122.0,52.6874,52.7121,52.638,52.6463,391122.0
2019-05-13 15:20:00,63.95,63.96,63.88,63.9,524034.0,52.6463,52.6545,52.5886,52.6051,524034.0
2019-05-13 15:30:00,63.9,63.9,63.78,63.81,1556344.0,52.6051,52.6051,52.5063,52.531,1556344.0
2019-05-13 15:40:00,63.8,63.91,63.8,63.88,1124497.0,52.5228,52.6133,52.5228,52.5886,1124497.0
2019-05-13 15:50:00,63.88,63.89,63.8,63.81,4907225.0,52.5886,52.5969,52.5228,52.531,4907225.0
2019-05-14 09:30:00,64.27,64.34,64.22,64.31,500408.0,52.9097,52.9673,52.8685,52.9426,500408.0
2019-05-14 09:40:00,64.31,64.36,64.23,64.23,707371.0,52.9426,52.9838,52.8768,52.8768,707371.0
2019-05-14 09:50:00,64.23,64.28,64.2,64.24,415737.0,52.8768,52.9179,52.8521,52.885,415737.0
2019-05-14 10:00:00,64.25,64.31,64.25,64.28,801850.0,52.8932,52.9426,52.8932,52.9179,801850.0
2019-05-14 10:10:00,64.29,64.34,64.25,64.34,445499.0,52.9262,52.9673,52.8932,52.9673,445499.0
2019-05-14 10:20:00,64.34,64.38,64.33,64.36,238207.0,52.9673,53.0003,52.9591,52.9838,238207.0
2019-05-14 10:30:00,64.36,64.39,64.34,64.37,331600.0,52.9838,53.0085,52.9673,52.992,331600.0
2019-05-14 10:40:00,64.37,64.39,64.35,64.36,290673.0,52.992,53.0085,52.9756,52.9838,290673.0
2019-05-14 10:50:00,64.36,64.36,64.28,64.33,636213.0,52.9838,52.9838,52.9179,52.9591,636213.0
2019-05-14 11:00:00,64.34,64.4,64.31,64.37,699647.0,52.9673,53.0167,52.9426,52.992,699647.0
2019-05-14 11:10:00,64.37,64.41,64.35,64.37,730324.0,52.992,53.025,52.9756,52.992,730324.0
2019-05-14 11:20:00,64.37,64.46,64.36,64.4,1753199.0,52.992,53.0661,52.9838,53.0167,1753199.0
2019-05-14 11:30:00,64.4,64.52,64.38,64.49,740597.0,53.0167,53.1155,53.0003,53.0908,740597.0
2019-05-14 11:40:00,64.49,64.54,64.47,64.54,177858.0,53.0908,53.132,53.0744,53.132,177858.0
2019-05-14 11:50:00,64.53,64.55,64.5,64.53,772651.0,53.1238,53.1402,53.0991,53.1238,772651.0
2019-05-14 12:00:00,64.53,64.57,64.52,64.53,218259.0,53.1238,53.1567,53.1155,53.1238,218259.0
2019-05-14 12:10:00,64.53,64.56,64.48,64.48,685814.0,53.1238,53.1484,53.0826,53.0826,685814.0
2019-05-14 12:20:00,64.49,64.52,64.48,64.5,258887.0,53.0908,53.1155,53.0826,53.0991,258887.0
2019-05-14 12:30:00,64.5,64.57,64.49,64.56,99102.0,53.0991,53.1567,53.0908,53.1484,99102.0
2019-05-14 12:40:00,64.56,64.58,64.53,64.58,179214.0,53.1484,53.1649,53.1238,53.1649,179214.0
2019-05-14 12:50:00,64.57,64.57,64.53,64.53,437523.0,53.1567,53.1567,53.1238,53.1238,437523.0
2019-05-14 13:00:00,64.54,64.56,64.53,64.55,90241.0,53.132,53.1484,53.1238,53.1402,90241.0
2019-05-14 13:10:00,64.55,64.6,64.55,64.57,123877.0,53.1402,53.1814,53.1402,53.1567,123877.0
2019-05-14 13:20:00,64.56,64.61,64.56,64.58,88079.0,53.1484,53.1896,53.1484,53.1649,88079.0
2019-05-14 13:30:00,64.59,64.62,64.58,64.61,500254.0,53.1731,53.1978,53.1649,53.1896,500254.0
2019-05-14 13:40:00,64.61,64.61,64.57,64.6,243764.0,53.1896,53.1896,53.1567,53.1814,243764.0
2019-05-14 13:50:00,64.6,64.62,64.57,64.58,77486.0,53.1814,53.1978,53.1567,53.1649,77486.0
2019-05-14 14:00:00,64.57,64.59,64.51,64.56,445126.0,53.1567,53.1731,53.1073,53.1484,445126.0
2019-05-14 14:10:00,64.56,64.59,64.54,64.58,349903.0,53.1484,53.1731,53.132,53.1649,349903.0
2019-05-14 14:20:00,64.58,64.6,64.56,64.58,91895.0,53.1649,53.1814,53.1484,53.1649,91895.0
2019-05-14 14:30:00,64.58,64.58,64.55,64.57,97748.0,53.1649,53.1649,53.1402,53.1567,97748.0
2019-05-14 14:40:00,64.57,64.58,64.49,64.5,671285.0,53.1567,53.1649,53.0908,53.0991,671285.0
2019-05-14 14:50:00,64.5,64.51,64.44,64.47,396479.0,53.0991,53.1073,53.0497,53.0744,396479.0
2019-05-14 15:00:00,64.47,64.56,64.45,64.55,560673.0,53.0744,53.1484,53.0579,53.1402,560673.0
2019-05-14 15:10:00,64.55,64.55,64.48,64.5,184674.0,53.1402,53.1402,53.0826,53.0991,184674.0
2019-05-14 15:20:00,64.5,64.52,64.48,64.49,181734.0,53.0991,53.1155,53.0826,53.0908,181734.0
2019-05-14 15:30:00,64.49,64.49,64.39,64.44,525289.0,53.0908,53.0908,53.0085,53.0497,525289.0
2019-05-14 15:40:00,64.44,64.47,64.4,64.44,577183.0,53.0497,53.0744,53.0167,53.0497,577183.0
2019-05-14 15:50:00,64.44,64.46,64.4,64.44,3115576.0,53.0497,53.0661,53.0167,53.0497,3115576.0
2019-05-15 09:30:00,63.98,64.08,63.95,64.08,714598.0,52.671,52.7533,52.6463,52.7533,714598.0
2019-05-15 09:40:00,64.08,64.12,64.02,64.09,381494.0,52.7533,52.7862,52.7039,52.7615,381494.0
2019-05-15 09:50:00,64.09,64.15,64.06,64.12,607226.0,52.7615,52.8109,52.7368,52.7862,607226.0
2019-05-15 10:00:00,64.12,64.16,64.08,64.13,781695.0,52.7862,52.8192,52.7533,52.7945,781695.0
2019-05-15 10:10:00,64.13,64.59,64.08,64.44,4218582.0,52.7945,53.1731,52.7533,53.0497,4218582.0
2019-05-15 10:20:00,64.44,64.6,64.37,64.59,1339564.0,53.0497,53.1814,52.992,53.1731,1339564.0
2019-05-15 10:30:00,64.58,64.62,64.51,64.52,588582.0,53.1649,53.1978,53.1073,53.1155,588582.0
2019-05-15 10:40:00,64.52,64.63,64.51,64.63,589067.0,53.1155,53.2061,53.1073,53.2061,589067.0
2019-05-15 10:50:00,64.63,64.67,64.57,64.6,637351.0,53.2061,53.239,53.1567,53.1814,637351.0
2019-05-15 11:00:00,64.61,64.61,64.5,64.54,365368.0,53.1896,53.1896,53.0991,53.132,365368.0
2019-05-15 11:10:00,64.53,64.58,64.53,64.58,179033.0,53.1238,53.1649,53.1238,53.1649,179033.0
2019-05-15 11:20:00,64.56,64.7,64.55,64.68,383220.0,53.1484,53.2637,53.1402,53.2472,383220.0
2019-05-15 11:30:00,64.69,64.72,64.64,64.68,521899.0,53.2555,53.2802,53.2143,53.2472,521899.0
2019-05-15 11:40:00,64.69,64.75,64.68,64.7,356393.0,53.2555,53.3049,53.2472,53.2637,356393.0
2019-05-15 11:50:00,64.7,64.76,64.69,64.75,309663.0,53.2637,53.3131,53.2555,53.3049,309663.0
2019-05-15 12:00:00,64.76,64.79,64.74,64.75,333179.0,53.3131,53.3378,53.2966,53.3049,333179.0
2019-05-15 12:10:00,64.75,64.75,64.69,64.69,477850.0,53.3049,53.3049,53.2555,53.2555,477850.0
2019-05-15 12:20:00,64.69,64.73,64.67,64.71,722213.0,53.2555,53.2884,53.239,53.2719,722213.0
2019-05-15 12:30:00,64.71,64.73,64.68,64.7,154459.0,53.2719,53.2884,53.2472,53.2637,154459.0
2019-05-15 12:40:00,64.7,64.74,64.69,64.73,138470.0,53.2637,53.2966,53.2555,53.2884,138470.0
2019-05-15 12:50:00,64.72,64.72,64.64,64.7,200729.0,53.2802,53.2802,53.2143,53.2637,200729.0
2019-05-15 13:00:00,64.69,64.7,64.67,64.68,341175.0,53.2555,53.2637,53.239,53.2472,341175.0
2019-05-15 13:10:00,64.69,64.7,64.66,64.66,129495.0,53.2555,53.2637,53.2308,53.2308,129495.0
2019-05-15 13:20:00,64.66,64.69,64.65,64.68,158467.0,53.2308,53.2555,53.2225,53.2472,158467.0
2019-05-15 13:30:00,64.68,64.74,64.67,64.74,190466.0,53.2472,53.2966,53.239,53.2966,190466.0
2019-05-15 13:40:00,64.73,64.75,64.7,64.75,78828.0,53.2884,53.3049,53.2637,53.3049,78828.0
2019-05-15 13:50:00,64.74,64.76,64.72,64.75,82005.0,53.2966,53.3131,53.2802,53.3049,82005.0
2019-05-15 14:00:00,64.75,64.76,64.74,64.75,64248.0,53.3049,53.3131,53.2966,53.3049,64248.0
2019-05-15 14:10:00,64.75,64.77,64.74,64.75,130555.0,53.3049,53.3213,53.2966,53.3049,130555.0
2019-05-15 14:20:00,64.75,64.77,64.73,64.74,114828.0,53.3049,53.3213,53.2884,53.2966,114828.0
2019-05-15 14:30:00,64.74,64.75,64.73,64.74,158704.0,53.2966,53.3049,53.2884,53.2966,158704.0
2019-05-15 14:40:00,64.73,64.77,64.73,64.76,471832.0,53.2884,53.3213,53.2884,53.3131,471832.0
2019-05-15 14:50:00,64.76,64.76,64.7,64.71,154108.0,53.3131,53.3131,53.2637,53.2719,154108.0
2019-05-15 15:00:00,64.7,64.74,64.7,64.73,135361.0,53.2637,53.2966,53.2637,53.2884,135361.0
2019-05-15 15:10:00,64.73,64.76,64.72,64.73,204843.0,53.2884,53.3131,53.2802,53.2884,204843.0
2019-05-15 15:20:00,64.74,64.78,64.73,64.76,268988.0,53.2966,53.3296,53.2884,53.3131,268988.0
2019-05-15 15:30:00,64.77,64.78,64.72,64.74,504706.0,53.3213,53.3296,53.2802,53.2966,504706.0
2019-05-15 15:40:00,64.73,64.74,64.7,64.7,555965.0,53.2884,53.2966,53.2637,53.2637,555965.0
2019-05-15 15:50:00,64.71,64.75,64.68,64.71,5285832.0,53.2719,53.3049,53.2472,53.2719,5285832.0
2019-05-16 09:30:00,64.92,64.97,64.91,64.95,384084.0,53.4448,53.486,53.4366,53.4695,384084.0
2019-05-16 09:40:00,64.96,65.02,64.95,65.01,457758.0,53.4777,53.5271,53.4695,53.5189,457758.0
2019-05-16 09:50:00,65.01,65.12,65.0,65.09,1077356.0,53.5189,53.6095,53.5107,53.5848,1077356.0
2019-05-16 10:00:00,65.09,65.12,65.08,65.09,703820.0,53.5848,53.6095,53.5765,53.5848,703820.0
2019-05-16 10:10:00,65.1,65.12,65.04,65.1,745026.0,53.593,53.6095,53.5436,53.593,745026.0
2019-05-16 10:20:00,65.1,65.21,65.1,65.21,352066.0,53.593,53.6836,53.593,53.6836,352066.0
2019-05-16 10:30:00,65.21,65.23,65.17,65.2,930380.0,53.6836,53.7,53.6506,53.6753,930380.0
2019-05-16 10:40:00,65.2,65.25,65.19,65.24,873664.0,53.6753,53.7165,53.6671,53.7083,873664.0
2019-05-16 10:50:00,65.24,65.3,65.21,65.29,836704.0,53.7083,53.7576,53.6836,53.7494,836704.0
2019-05-16 11:00:00,65.29,65.3,65.22,65.22,662666.0,53.7494,53.7576,53.6918,53.6918,662666.0
2019-05-16 11:10:00,65.23,65.26,65.21,65.26,721460.0,53.7,53.7247,53.6836,53.7247,721460.0
2019-05-16 11:20:00,65.26,65.33,65.24,65.29,911534.0,53.7247,53.7823,53.7083,53.7494,911534.0
2019-05-16 11:30:00,65.3,65.37,65.27,65.35,570095.0,53.7576,53.8153,53.7329,53.7988,570095.0
2019-05-16 11:40:00,65.35,65.39,65.34,65.36,328767.0,53.7988,53.8317,53.7906,53.807,328767.0
2019-05-16 11:50:00,65.37,65.39,65.34,65.35,64564.0,53.8153,53.8317,53.7906,53.7988,64564.0
2019-05-16 12:00:00,65.36,65.37,65.33,65.35,134925.0,53.807,53.8153,53.7823,53.7988,134925.0
2019-05-16 12:10:00,65.36,65.41,65.34,65.39,235347.0,53.807,53.8482,53.7906,53.8317,235347.0
2019-05-16 12:20:00,65.4,65.41,65.37,65.37,142391.0,53.84,53.8482,53.8153,53.8153,142391.0
2019-05-16 12:30:00,65.37,65.39,65.34,65.34,86074.0,53.8153,53.8317,53.7906,53.7906,86074.0
2019-05-16 12:40:00,65.35,65.35,65.3,65.31,270582.0,53.7988,53.7988,53.7576,53.7659,270582.0
2019-05-16 12:50:00,65.31,65.33,65.29,65.3,157052.0,53.7659,53.7823,53.7494,53.7576,157052.0
2019-05-16 13:00:00,65.31,65.32,65.25,65.29,111675.0,53.7659,53.7741,53.7165,53.7494,111675.0
2019-05-16 13:10:00,65.29,65.32,65.28,65.31,136196.0,53.7494,53.7741,53.7412,53.7659,136196.0
2019-05-16 13:20:00,65.31,65.33,65.3,65.31,181540.0,53.7659,53.7823,53.7576,53.7659,181540.0
2019-05-16 13:30:00,65.31,65.32,65.26,65.28,143212.0,53.7659,53.7741,53.7247,53.7412,143212.0
2019-05-16 13:40:00,65.27,65.28,65.23,65.23,166232.0,53.7329,53.7412,53.7,53.7,166232.0
2019-05-16 13:50:00,65.23,65.26,65.21,65.24,169484.0,53.7,53.7247,53.6836,53.7083,169484.0
2019-05-16 14:00:00,65.24,65.26,65.21,65.22,264266.0,53.7083,53.7247,53.6836,53.6918,264266.0
2019-05-16 14:10:00,65.22,65.25,65.2,65.23,177641.0,53.6918,53.7165,53.6753,53.7,177641.0
2019-05-16 14:20:00,65.22,65.28,65.21,65.28,250557.0,53.6918,53.7412,53.6836,53.7412,250557.0
2019-05-16 14:30:00,65.27,65.28,65.25,65.27,214946.0,53.7329,53.7412,53.7165,53.7329,214946.0
2019-05-16 14:40:00,65.27,65.28,65.25,65.25,102557.0,53.7329,53.7412,53.7165,53.7165,102557.0
2019-05-16 14:50:00,65.25,65.26,65.18,65.22,373354.0,53.7165,53.7247,53.6589,53.6918,373354.0
2019-05-16 15:00:00,65.22,65.22,65.14,65.16,770348.0,53.6918,53.6918,53.6259,53.6424,770348.0
2019-05-16 15:10:00,65.17,65.19,65.15,65.17,375011.0,53.6506,53.6671,53.6342,53.6506,375011.0
2019-05-16 15:20:00,65.17,65.21,65.15,65.2,165276.0,53.6506,53.6836,53.6342,53.6753,165276.0
2019-05-16 15:30:00,65.2,65.2,65.13,65.14,752744.0,53.6753,53.6753,53.6177,53.6259,752744.0
2019-05-16 15:40:00,65.14,65.16,65.1,65.13,1160007.0,53.6259,53.6424,53.593,53.6177,1160007.0
2019-05-16 15:50:00,65.14,65.2,65.11,65.19,2163335.0,53.6259,53.6753,53.6012,53.6671,2163335.0
2019-05-17 09:30:00,64.8,64.91,64.79,64.9,2119569.0,53.346,53.4366,53.3378,53.4284,2119569.0
2019-05-17 09:40:00,64.91,64.99,64.9,64.97,1647146.0,53.4366,53.5024,53.4284,53.486,1647146.0
2019-05-17 09:50:00,64.96,64.96,64.82,64.86,902327.0,53.4777,53.4777,53.3625,53.3954,902327.0
2019-05-17 10:00:00,64.86,64.93,64.83,64.85,483910.0,53.3954,53.453,53.3707,53.3872,483910.0
2019-05-17 10:10:00,64.86,64.9,64.78,64.89,785037.0,53.3954,53.4284,53.3296,53.4201,785037.0
2019-05-17 10:20:00,64.88,64.98,64.88,64.95,430316.0,53.4119,53.4942,53.4119,53.4695,430316.0
2019-05-17 10:30:00,64.96,64.98,64.88,64.93,300535.0,53.4777,53.4942,53.4119,53.453,300535.0
2019-05-17 10:40:00,64.94,64.99,64.94,64.98,231563.0,53.4613,53.5024,53.4613,53.4942,231563.0
2019-05-17 10:50:00,64.97,65.09,64.97,65.07,1137727.0,53.486,53.5848,53.486,53.5683,1137727.0
2019-05-17 11:00:00,65.07,65.11,65.06,65.08,348398.0,53.5683,53.6012,53.5601,53.5765,348398.0
2019-05-17 11:10:00,65.09,65.11,65.03,65.06,160830.0,53.5848,53.6012,53.5354,53.5601,160830.0
2019-05-17 11:20:00,65.06,65.08,65.02,65.03,686093.0,53.5601,53.5765,53.5271,53.5354,686093.0
2019-05-17 11:30:00,65.04,65.04,64.98,64.98,461215.0,53.5436,53.5436,53.4942,53.4942,461215.0
2019-05-17 11:40:00,64.98,65.0,64.94,64.96,195078.0,53.4942,53.5107,53.4613,53.4777,195078.0
2019-05-17 11:50:00,64.96,65.02,64.93,65.01,465249.0,53.4777,53.5271,53.453,53.5189,465249.0
2019-05-17 12:00:00,65.0,65.01,64.92,64.94,183900.0,53.5107,53.5189,53.4448,53.4613,183900.0
2019-05-17 12:10:00,64.94,64.99,64.92,64.97,425849.0,53.4613,53.5024,53.4448,53.486,425849.0
2019-05-17 12:20:00,64.97,64.99,64.93,64.94,475454.0,53.486,53.5024,53.453,53.4613,475454.0
2019-05-17 12:30:00,64.94,64.96,64.91,64.95,405903.0,53.4613,53.4777,53.4366,53.4695,405903.0
2019-05-17 12:40:00,64.96,65.01,64.95,64.99,169428.0,53.4777,53.5189,53.4695,53.5024,169428.0
2019-05-17 12:50:00,65.0,65.02,64.98,64.99,132891.0,53.5107,53.5271,53.4942,53.5024,132891.0
2019-05-17 13:00:00,64.99,65.03,64.97,65.02,213549.0,53.5024,53.5354,53.486,53.5271,213549.0
2019-05-17 13:10:00,65.03,65.03,65.0,65.02,178835.0,53.5354,53.5354,53.5107,53.5271,178835.0
2019-05-17 13:20:00,65.01,65.03,64.97,64.98,540477.0,53.5189,53.5354,53.486,53.4942,540477.0
2019-05-17 13:30:00,64.98,65.01,64.94,65.0,188736.0,53.4942,53.5189,53.4613,53.5107,188736.0
2019-05-17 13:40:00,65.01,65.02,64.97,65.0,406032.0,53.5189,53.5271,53.486,53.5107,406032.0
2019-05-17 13:50:00,65.0,65.01,64.98,65.0,160999.0,53.5107,53.5189,53.4942,53.5107,160999.0
2019-05-17 14:00:00,64.99,65.01,64.96,64.98,553679.0,53.5024,53.5189,53.4777,53.4942,553679.0
2019-05-17 14:10:00,64.98,64.98,64.94,64.95,332306.0,53.4942,53.4942,53.4613,53.4695,332306.0
2019-05-17 14:20:00,64.94,64.95,64.92,64.94,553674.0,53.4613,53.4695,53.4448,53.4613,553674.0
2019-05-17 14:30:00,64.93,64.96,64.92,64.94,181663.0,53.453,53.4777,53.4448,53.4613,181663.0
2019-05-17 14:40:00,64.94,64.95,64.91,64.94,196144.0,53.4613,53.4695,53.4366,53.4613,196144.0
2019-05-17 14:50:00,64.94,64.97,64.93,64.95,173893.0,53.4613,53.486,53.453,53.4695,173893.0
2019-05-17 15:00:00,64.96,64.96,64.76,64.76,1344293.0,53.4777,53.4777,53.3131,53.3131,1344293.0
2019-05-17 15:10:00,64.76,64.79,64.73,64.77,697842.0,53.3131,53.3378,53.2884,53.3213,697842.0
2019-05-17 15:20:00,64.76,64.83,64.75,64.83,856839.0,53.3131,53.3707,53.3049,53.3707,856839.0
2019-05-17 15:30:00,64.82,64.83,64.76,64.76,639466.0,53.3625,53.3707,53.3131,53.3131,639466.0
2019-05-17 15:40:00,64.76,64.83,64.72,64.77,889832.0,53.3131,53.3707,53.2802,53.3213,889832.0
2019-05-17 15:50:00,64.77,64.83,64.75,64.78,2216235.0,53.3213,53.3707,53.3049,53.3296,2216235.0
2019-05-20 09:30:00,64.51,64.53,64.35,64.39,1072296.0,53.1073,53.1238,52.9756,53.0085,1072296.0
2019-05-20 09:40:00,64.38,64.57,64.36,64.51,953852.0,53.0003,53.1567,52.9838,53.1073,953852.0
2019-05-20 09:50:00,64.51,64.59,64.45,64.58,827661.0,53.1073,53.1731,53.0579,53.1649,827661.0
2019-05-20 10:00:00,64.58,64.6,64.53,64.58,382503.0,53.1649,53.1814,53.1238,53.1649,382503.0
2019-05-20 10:10:00,64.58,64.63,64.55,64.6,552285.0,53.1649,53.2061,53.1402,53.1814,552285.0
2019-05-20 10:20:00,64.6,64.69,64.59,64.66,743199.0,53.1814,53.2555,53.1731,53.2308,743199.0
2019-05-20 10:30:00,64.66,64.73,64.63,64.67,262092.0,53.2308,53.2884,53.2061,53.239,262092.0
2019-05-20 10:40:00,64.67,64.72,64.63,64.63,690091.0,53.239,53.2802,53.2061,53.2061,690091.0
2019-05-20 10:50:00,64.63,64.67,64.61,64.66,404147.0,53.2061,53.239,53.1896,53.2308,404147.0
2019-05-20 11:00:00,64.67,64.69,64.56,64.58,403968.0,53.239,53.2555,53.1484,53.1649,403968.0
2019-05-20 11:10:00,64.57,64.63,64.55,64.55,198793.0,53.1567,53.2061,53.1402,53.1402,198793.0
2019-05-20 11:20:00,64.55,64.57,64.52,64.55,371263.0,53.1402,53.1567,53.1155,53.1402,371263.0
2019-05-20 11:30:00,64.55,64.63,64.53,64.55,400378.0,53.1402,53.2061,53.1238,53.1402,400378.0
2019-05-20 11:40:00,64.55,64.61,64.55,64.61,197205.0,53.1402,53.1896,53.1402,53.1896,197205.0
2019-05-20 11:50:00,64.61,64.63,64.55,64.59,355716.0,53.1896,53.2061,53.1402,53.1731,355716.0
2019-05-20 12:00:00,64.59,64.65,64.57,64.62,478902.0,53.1731,53.2225,53.1567,53.1978,478902.0
2019-05-20 12:10:00,64.63,64.68,64.63,64.66,149994.0,53.2061,53.2472,53.2061,53.2308,149994.0
2019-05-20 12:20:00,64.65,64.68,64.61,64.62,194318.0,53.2225,53.2472,53.1896,53.1978,194318.0
2019-05-20 12:30:00,64.62,64.65,64.58,64.64,512922.0,53.1978,53.2225,53.1649,53.2143,512922.0
2019-05-20 12:40:00,64.65,64.65,64.61,64.62,151009.0,53.2225,53.2225,53.1896,53.1978,151009.0
2019-05-20 12:50:00,64.61,64.63,64.57,64.58,168176.0,53.1896,53.2061,53.1567,53.1649,168176.0
2019-05-20 13:00:00,64.58,64.59,64.55,64.56,120091.0,53.1649,53.1731,53.1402,53.1484,120091.0
2019-05-20 13:10:00,64.57,64.59,64.56,64.59,119681.0,53.1567,53.1731,53.1484,53.1731,119681.0
2019-05-20 13:20:00,64.59,64.59,64.55,64.57,321326.0,53.1731,53.1731,53.1402,53.1567,321326.0
2019-05-20 13:30:00,64.57,64.61,64.55,64.59,114964.0,53.1567,53.1896,53.1402,53.1731,114964.0
2019-05-20 13:40:00,64.59,64.62,64.57,64.6,166091.0,53.1731,53.1978,53.1567,53.1814,166091.0
2019-05-20 13:50:00,64.6,64.61,64.56,64.58,119889.0,53.1814,53.1896,53.1484,53.1649,119889.0
2019-05-20 14:00:00,64.57,64.58,64.52,64.53,156107.0,53.1567,53.1649,53.1155,53.1238,156107.0
2019-05-20 14:10:00,64.53,64.57,64.53,64.55,397274.0,53.1238,53.1567,53.1238,53.1402,397274.0
2019-05-20 14:20:00,64.55,64.55,64.52,64.53,430690.0,53.1402,53.1402,53.1155,53.1238,430690.0
2019-05-20 14:30:00,64.53,64.54,64.45,64.45,474000.0,53.1238,53.132,53.0579,53.0579,474000.0
2019-05-20 14:40:00,64.45,64.49,64.44,64.45,215339.0,53.0579,53.0908,53.0497,53.0579,215339.0
2019-05-20 14:50:00,64.45,64.48,64.44,64.48,319367.0,53.0579,53.0826,53.0497,53.0826,319367.0
2019-05-20 15:00:00,64.48,64.48,64.45,64.46,278549.0,53.0826,53.0826,53.0579,53.0661,278549.0
2019-05-20 15:10:00,64.46,64.49,64.42,64.48,347523.0,53.0661,53.0908,53.0332,53.0826,347523.0
2019-05-20 15:20:00,64.48,64.52,64.46,64.52,1256529.0,53.0826,53.1155,53.0661,53.1155,1256529.0
2019-05-20 15:30:00,64.51,64.57,64.49,64.55,450455.0,53.1073,53.1567,53.0908,53.1402,450455.0
2019-05-20 15:40:00,64.55,64.58,64.55,64.55,285642.0,53.1402,53.1649,53.1402,53.1402,285642.0
2019-05-20 15:50:00,64.56,64.6,64.52,64.53,3014907.0,53.1484,53.1814,53.1155,53.1238,3014907.0
2019-05-21 09:30:00,64.86,64.87,64.8,64.83,523361.0,53.3954,53.4037,53.346,53.3707,523361.0
2019-05-21 09:40:00,64.83,64.84,64.77,64.81,331675.0,53.3707,53.379,53.3213,53.3543,331675.0
2019-05-21 09:50:00,64.81,64.81,64.72,64.75,372244.0,53.3543,53.3543,53.2802,53.3049,372244.0
2019-05-21 10:00:00,64.74,64.78,64.71,64.71,430353.0,53.2966,53.3296,53.2719,53.2719,430353.0
2019-05-21 10:10:00,64.72,64.78,64.7,64.74,362835.0,53.2802,53.3296,53.2637,53.2966,362835.0
2019-05-21 10:20:00,64.75,64.79,64.73,64.75,470512.0,53.3049,53.3378,53.2884,53.3049,470512.0
2019-05-21 10:30:00,64.75,64.82,64.75,64.8,516970.0,53.3049,53.3625,53.3049,53.346,516970.0
2019-05-21 10:40:00,64.81,64.87,64.78,64.82,205261.0,53.3543,53.4037,53.3296,53.3625,205261.0
2019-05-21 10:50:00,64.83,65.03,64.82,64.97,1049645.0,53.3707,53.5354,53.3625,53.486,1049645.0
2019-05-21 11:00:00,64.98,65.0,64.88,64.91,319317.0,53.4942,53.5107,53.4119,53.4366,319317.0
2019-05-21 11:10:00,64.92,64.94,64.88,64.92,131553.0,53.4448,53.4613,53.4119,53.4448,131553.0
2019-05-21 11:20:00,64.91,64.91,64.84,64.89,880072.0,53.4366,53.4366,53.379,53.4201,880072.0
2019-05-21 11:30:00,64.89,64.9,64.84,64.86,229229.0,53.4201,53.4284,53.379,53.3954,229229.0
2019-05-21 11:40:00,64.86,64.86,64.8,64.81,233312.0,53.3954,53.3954,53.346,53.3543,233312.0
2019-05-21 11:50:00,64.81,64.81,64.77,64.78,305673.0,53.3543,53.3543,53.3213,53.3296,305673.0
2019-05-21 12:00:00,64.79,64.86,64.78,64.84,578405.0,53.3378,53.3954,53.3296,53.379,578405.0
2019-05-21 12:10:00,64.84,64.87,64.84,64.85,304644.0,53.379,53.4037,53.379,53.3872,304644.0
2019-05-21 12:20:00,64.86,64.87,64.85,64.86,294884.0,53.3954,53.4037,53.3872,53.3954,294884.0
2019-05-21 12:30:00,64.85,64.86,64.82,64.83,159706.0,53.3872,53.3954,53.3625,53.3707,159706.0
2019-05-21 12:40:00,64.83,64.86,64.82,64.85,98756.0,53.3707,53.3954,53.3625,53.3872,98756.0
2019-05-21 12:50:00,64.84,64.86,64.83,64.86,320982.0,53.379,53.3954,53.3707,53.3954,320982.0
2019-05-21 13:00:00,64.86,64.88,64.85,64.86,79441.0,53.3954,53.4119,53.3872,53.3954,79441.0
2019-05-21 13:10:00,64.87,64.88,64.86,64.88,52947.0,53.4037,53.4119,53.3954,53.4119,52947.0
2019-05-21 13:20:00,64.87,64.89,64.86,64.88,80039.0,53.4037,53.4201,53.3954,53.4119,80039.0
2019-05-21 13:30:00,64.88,64.89,64.86,64.87,96244.0,53.4119,53.4201,53.3954,53.4037,96244.0
2019-05-21 13:40:00,64.88,64.92,64.87,64.91,46667.0,53.4119,53.4448,53.4037,53.4366,46667.0
2019-05-21 13:50:00,64.92,64.92,64.89,64.9,181404.0,53.4448,53.4448,53.4201,53.4284,181404.0
2019-05-21 14:00:00,64.89,64.9,64.86,64.87,252489.0,53.4201,53.4284,53.3954,53.4037,252489.0
2019-05-21 14:10:00,64.87,64.89,64.85,64.89,111693.0,53.4037,53.4201,53.3872,53.4201,111693.0
2019-05-21 14:20:00,64.88,64.92,64.86,64.91,248759.0,53.4119,53.4448,53.3954,53.4366,248759.0
2019-05-21 14:30:00,64.91,64.93,64.89,64.91,888325.0,53.4366,53.453,53.4201,53.4366,888325.0
2019-05-21 14:40:00,64.91,64.94,64.9,64.9,280058.0,53.4366,53.4613,53.4284,53.4284,280058.0
2019-05-21 14:50:00,64.9,64.91,64.89,64.89,112267.0,53.4284,53.4366,53.4201,53.4201,112267.0
2019-05-21 15:00:00,64.89,64.91,64.87,64.9,294379.0,53.4201,53.4366,53.4037,53.4284,294379.0
2019-05-21 15:10:00,64.91,64.92,64.89,64.92,121518.0,53.4366,53.4448,53.4201,53.4448,121518.0
2019-05-21 15:20:00,64.92,64.94,64.9,64.94,136427.0,53.4448,53.4613,53.4284,53.4613,136427.0
2019-05-21 15:30:00,64.93,64.96,64.92,64.94,269666.0,53.453,53.4777,53.4448,53.4613,269666.0
2019-05-21 15:40:00,64.94,64.95,64.9,64.94,858082.0,53.4613,53.4695,53.4284,53.4613,858082.0
2019-05-21 15:50:00,64.95,64.97,64.91,64.96,4258232.0,53.4695,53.486,53.4366,53.4777,4258232.0
2019-05-22 09:30:00,64.62,64.7,64.62,64.66,1692539.0,53.1978,53.2637,53.1978,53.2308,1692539.0
2019-05-22 09:40:00,64.66,64.68,64.62,64.64,717319.0,53.2308,53.2472,53.1978,53.2143,717319.0
2019-05-22 09:50:00,64.64,64.76,64.61,64.76,853480.0,53.2143,53.3131,53.1896,53.3131,853480.0
2019-05-22 10:00:00,64.76,64.8,64.74,64.74,484829.0,53.3131,53.346,53.2966,53.2966,484829.0
2019-05-22 10:10:00,64.75,64.84,64.71,64.78,2291207.0,53.3049,53.379,53.2719,53.3296,2291207.0
2019-05-22 10:20:00,64.78,64.82,64.74,64.78,1115065.0,53.3296,53.3625,53.2966,53.3296,1115065.0
2019-05-22 10:30:00,64.77,64.79,64.67,64.69,399728.0,53.3213,53.3378,53.239,53.2555,399728.0
2019-05-22 10:40:00,64.7,64.73,64.66,64.71,337969.0,53.2637,53.2884,53.2308,53.2719,337969.0
2019-05-22 10:50:00,64.7,64.75,64.67,64.72,407439.0,53.2637,53.3049,53.239,53.2802,407439.0
2019-05-22 11:00:00,64.71,64.71,64.64,64.64,229755.0,53.2719,53.2719,53.2143,53.2143,229755.0
2019-05-22 11:10:00,64.64,64.74,64.63,64.72,264616.0,53.2143,53.2966,53.2061,53.2802,264616.0
2019-05-22 11:20:00,64.72,64.8,64.71,64.78,744957.0,53.2802,53.346,53.2719,53.3296,744957.0
2019-05-22 11:30:00,64.78,64.8,64.74,64.76,669826.0,53.3296,53.346,53.2966,53.3131,669826.0
2019-05-22 11:40:00,64.76,64.78,64.74,64.76,223184.0,53.3131,53.3296,53.2966,53.3131,223184.0
2019-05-22 11:50:00,64.75,64.79,64.74,64.78,292992.0,53.3049,53.3378,53.2966,53.3296,292992.0
2019-05-22 12:00:00,64.78,64.79,64.74,64.76,257885.0,53.3296,53.3378,53.2966,53.3131,257885.0
2019-05-22 12:10:00,64.76,64.76,64.71,64.76,260053.0,53.3131,53.3131,53.2719,53.3131,260053.0
2019-05-22 12:20:00,64.76,64.76,64.72,64.73,81512.0,53.3131,53.3131,53.2802,53.2884,81512.0
2019-05-22 12:30:00,64.73,64.75,64.7,64.73,126066.0,53.2884,53.3049,53.2637,53.2884,126066.0
2019-05-22 12:40:00,64.72,64.73,64.68,64.7,135969.0,53.2802,53.2884,53.2472,53.2637,135969.0
2019-05-22 12:50:00,64.7,64.74,64.69,64.72,121892.0,53.2637,53.2966,53.2555,53.2802,121892.0
2019-05-22 13:00:00,64.72,64.73,64.68,64.69,277095.0,53.2802,53.2884,53.2472,53.2555,277095.0
2019-05-22 13:10:00,64.68,64.7,64.67,64.69,184709.0,53.2472,53.2637,53.239,53.2555,184709.0
2019-05-22 13:20:00,64.69,64.72,64.67,64.71,217069.0,53.2555,53.2802,53.239,53.2719,217069.0
2019-05-22 13:30:00,64.7,64.72,64.69,64.72,95010.0,53.2637,53.2802,53.2555,53.2802,95010.0
2019-05-22 13:40:00,64.72,64.76,64.71,64.75,197315.0,53.2802,53.3131,53.2719,53.3049,197315.0
2019-05-22 13:50:00,64.75,64.78,64.74,64.76,363489.0,53.3049,53.3296,53.2966,53.3131,363489.0
2019-05-22 14:00:00,64.76,64.78,64.73,64.76,297711.0,53.3131,53.3296,53.2884,53.3131,297711.0
2019-05-22 14:10:00,64.76,64.77,64.72,64.74,78059.0,53.3131,53.3213,53.2802,53.2966,78059.0
2019-05-22 14:20:00,64.73,64.78,64.73,64.78,91322.0,53.2884,53.3296,53.2884,53.3296,91322.0
2019-05-22 14:30:00,64.78,64.83,64.78,64.81,311212.0,53.3296,53.3707,53.3296,53.3543,311212.0
2019-05-22 14:40:00,64.81,64.83,64.81,64.82,444839.0,53.3543,53.3707,53.3543,53.3625,444839.0
2019-05-22 14:50:00,64.83,64.83,64.8,64.8,230082.0,53.3707,53.3707,53.346,53.346,230082.0
2019-05-22 15:00:00,64.8,64.82,64.76,64.77,185713.0,53.346,53.3625,53.3131,53.3213,185713.0
2019-05-22 15:10:00,64.77,64.8,64.76,64.78,279232.0,53.3213,53.346,53.3131,53.3296,279232.0
2019-05-22 15:20:00,64.77,64.8,64.75,64.77,262963.0,53.3213,53.346,53.3049,53.3213,262963.0
2019-05-22 15:30:00,64.77,64.78,64.76,64.78,232535.0,53.3213,53.3296,53.3131,53.3296,232535.0
2019-05-22 15:40:00,64.78,64.78,64.76,64.76,229032.0,53.3296,53.3296,53.3131,53.3131,229032.0
2019-05-22 15:50:00,64.77,64.77,64.69,64.69,2912463.0,53.3213,53.3213,53.2555,53.2555,2912463.0
2019-05-23 09:30:00,64.0,64.01,63.87,63.88,1216098.0,52.6874,52.6957,52.5804,52.5886,1216098.0
2019-05-23 09:40:00,63.88,63.89,63.82,63.87,1454623.0,52.5886,52.5969,52.5393,52.5804,1454623.0
2019-05-23 09:50:00,63.87,63.91,63.83,63.89,862719.0,52.5804,52.6133,52.5475,52.5969,862719.0
2019-05-23 10:00:00,63.89,64.02,63.86,63.91,773360.0,52.5969,52.7039,52.5722,52.6133,773360.0
2019-05-23 10:10:00,63.91,63.99,63.9,63.92,521238.0,52.6133,52.6792,52.6051,52.6216,521238.0
2019-05-23 10:20:00,63.91,64.0,63.89,63.99,424878.0,52.6133,52.6874,52.5969,52.6792,424878.0
2019-05-23 10:30:00,63.99,64.11,63.97,64.11,766318.0,52.6792,52.778,52.6627,52.778,766318.0
2019-05-23 10:40:00,64.11,64.12,64.06,64.09,536303.0,52.778,52.7862,52.7368,52.7615,536303.0
2019-05-23 10:50:00,64.1,64.16,64.09,64.11,887864.0,52.7698,52.8192,52.7615,52.778,887864.0
2019-05-23 11:00:00,64.12,64.13,64.04,64.09,592231.0,52.7862,52.7945,52.7204,52.7615,592231.0
2019-05-23 11:10:00,64.08,64.11,64.02,64.05,657567.0,52.7533,52.778,52.7039,52.7286,657567.0
2019-05-23 11:20:00,64.05,64.11,64.0,64.07,1063340.0,52.7286,52.778,52.6874,52.7451,1063340.0
2019-05-23 11:30:00,64.08,64.13,64.03,64.08,450779.0,52.7533,52.7945,52.7121,52.7533,450779.0
2019-05-23 11:40:00,64.07,64.07,64.02,64.06,406641.0,52.7451,52.7451,52.7039,52.7368,406641.0
2019-05-23 11:50:00,64.05,64.08,63.99,64.0,202979.0,52.7286,52.7533,52.6792,52.6874,202979.0
2019-05-23 12:00:00,64.0,64.09,64.0,64.03,244851.0,52.6874,52.7615,52.6874,52.7121,244851.0
2019-05-23 12:10:00,64.03,64.06,63.99,64.01,195602.0,52.7121,52.7368,52.6792,52.6957,195602.0
2019-05-23 12:20:00,64.02,64.05,64.0,64.04,110507.0,52.7039,52.7286,52.6874,52.7204,110507.0
2019-05-23 12:30:00,64.04,64.05,64.01,64.04,208198.0,52.7204,52.7286,52.6957,52.7204,208198.0
2019-05-23 12:40:00,64.04,64.08,64.03,64.07,125267.0,52.7204,52.7533,52.7121,52.7451,125267.0
2019-05-23 12:50:00,64.06,64.07,63.98,64.0,536253.0,52.7368,52.7451,52.671,52.6874,536253.0
2019-05-23 13:00:00,64.0,64.03,63.98,64.0,119645.0,52.6874,52.7121,52.671,52.6874,119645.0
2019-05-23 13:10:00,63.99,64.01,63.98,64.0,160301.0,52.6792,52.6957,52.671,52.6874,160301.0
2019-05-23 13:20:00,63.99,64.05,63.99,64.03,996800.0,52.6792,52.7286,52.6792,52.7121,996800.0
2019-05-23 13:30:00,64.03,64.06,64.01,64.04,156800.0,52.7121,52.7368,52.6957,52.7204,156800.0
2019-05-23 13:40:00,64.05,64.06,64.0,64.0,234033.0,52.7286,52.7368,52.6874,52.6874,234033.0
2019-05-23 13:50:00,64.0,64.01,63.98,64.01,103823.0,52.6874,52.6957,52.671,52.6957,103823.0
2019-05-23 14:00:00,64.0,64.03,63.96,63.97,127686.0,52.6874,52.7121,52.6545,52.6627,127686.0
2019-05-23 14:10:00,63.97,64.0,63.95,63.99,115186.0,52.6627,52.6874,52.6463,52.6792,115186.0
2019-05-23 14:20:00,64.0,64.03,63.96,63.96,324898.0,52.6874,52.7121,52.6545,52.6545,324898.0
2019-05-23 14:30:00,63.97,63.99,63.95,63.97,387938.0,52.6627,52.6792,52.6463,52.6627,387938.0
2019-05-23 14:40:00,63.97,63.98,63.93,63.95,383620.0,52.6627,52.671,52.6298,52.6463,383620.0
2019-05-23 14:50:00,63.94,63.95,63.93,63.95,233072.0,52.638,52.6463,52.6298,52.6463,233072.0
2019-05-23 15:00:00,63.94,63.96,63.91,63.93,305377.0,52.638,52.6545,52.6133,52.6298,305377.0
2019-05-23 15:10:00,63.94,64.03,63.93,64.02,593704.0,52.638,52.7121,52.6298,52.7039,593704.0
2019-05-23 15:20:00,64.02,64.13,64.01,64.1,1055122.0,52.7039,52.7945,52.6957,52.7698,1055122.0
2019-05-23 15:30:00,64.1,64.13,64.07,64.07,925080.0,52.7698,52.7945,52.7451,52.7451,925080.0
2019-05-23 15:40:00,64.07,64.08,63.99,64.01,1967730.0,52.7451,52.7533,52.6792,52.6957,1967730.0
2019-05-23 15:50:00,64.0,64.11,63.99,64.08,4223354.0,52.6874,52.778,52.6792,52.7533,4223354.0
2019-05-24 09:30:00,64.77,64.77,64.72,64.74,1553755.0,53.3213,53.3213,53.2802,53.2966,1553755.0
2019-05-24 09:40:00,64.74,64.75,64.66,64.66,1114689.0,53.2966,53.3049,53.2308,53.2308,1114689.0
2019-05-24 09:50:00,64.66,64.69,64.63,64.67,579825.0,53.2308,53.2555,53.2061,53.239,579825.0
2019-05-24 10:00:00,64.66,64.71,64.64,64.64,491954.0,53.2308,53.2719,53.2143,53.2143,491954.0
2019-05-24 10:10:00,64.64,64.71,64.63,64.7,432814.0,53.2143,53.2719,53.2061,53.2637,432814.0
2019-05-24 10:20:00,64.7,64.71,64.62,64.63,611912.0,53.2637,53.2719,53.1978,53.2061,611912.0
2019-05-24 10:30:00,64.63,64.68,64.62,64.67,343592.0,53.2061,53.2472,53.1978,53.239,343592.0
2019-05-24 10:40:00,64.66,64.68,64.62,64.62,571975.0,53.2308,53.2472,53.1978,53.1978,571975.0
2019-05-24 10:50:00,64.63,64.63,64.56,64.56,926428.0,53.2061,53.2061,53.1484,53.1484,926428.0
2019-05-24 11:00:00,64.57,64.61,64.56,64.59,334469.0,53.1567,53.1896,53.1484,53.1731,334469.0
2019-05-24 11:10:00,64.58,64.6,64.54,64.57,1073412.0,53.1649,53.1814,53.132,53.1567,1073412.0
2019-05-24 11:20:00,64.57,64.62,64.56,64.61,558606.0,53.1567,53.1978,53.1484,53.1896,558606.0
2019-05-24 11:30:00,64.61,64.65,64.61,64.62,492179.0,53.1896,53.2225,53.1896,53.1978,492179.0
2019-05-24 11:40:00,64.63,64.66,64.61,64.64,162006.0,53.2061,53.2308,53.1896,53.2143,162006.0
2019-05-24 11:50:00,64.64,64.67,64.63,64.64,399295.0,53.2143,53.239,53.2061,53.2143,399295.0
2019-05-24 12:00:00,64.64,64.67,64.63,64.66,162471.0,53.2143,53.239,53.2061,53.2308,162471.0
2019-05-24 12:10:00,64.66,64.67,64.62,64.64,186924.0,53.2308,53.239,53.1978,53.2143,186924.0
2019-05-24 12:20:00,64.64,64.7,64.64,64.7,151130.0,53.2143,53.2637,53.2143,53.2637,151130.0
2019-05-24 12:30:00,64.7,64.74,64.7,64.73,452666.0,53.2637,53.2966,53.2637,53.2884,452666.0
2019-05-24 12:40:00,64.74,64.74,64.71,64.72,140832.0,53.2966,53.2966,53.2719,53.2802,140832.0
2019-05-24 12:50:00,64.73,64.76,64.72,64.76,105820.0,53.2884,53.3131,53.2802,53.3131,105820.0
2019-05-24 13:00:00,64.77,64.79,64.76,64.77,82511.0,53.3213,53.3378,53.3131,53.3213,82511.0
2019-05-24 13:10:00,64.77,64.78,64.74,64.78,267359.0,53.3213,53.3296,53.2966,53.3296,267359.0
2019-05-24 13:20:00,64.78,64.79,64.73,64.73,59992.0,53.3296,53.3378,53.2884,53.2884,59992.0
2019-05-24 13:30:00,64.74,64.75,64.73,64.73,224657.0,53.2966,53.3049,53.2884,53.2884,224657.0
2019-05-24 13:40:00,64.73,64.76,64.73,64.76,245912.0,53.2884,53.3131,53.2884,53.3131,245912.0
2019-05-24 13:50:00,64.76,64.77,64.74,64.75,181837.0,53.3131,53.3213,53.2966,53.3049,181837.0
2019-05-24 14:00:00,64.75,64.75,64.7,64.72,167486.0,53.3049,53.3049,53.2637,53.2802,167486.0
2019-05-24 14:10:00,64.72,64.73,64.69,64.72,183047.0,53.2802,53.2884,53.2555,53.2802,183047.0
2019-05-24 14:20:00,64.71,64.74,64.7,64.7,652003.0,53.2719,53.2966,53.2637,53.2637,652003.0
2019-05-24 14:30:00,64.7,64.74,64.7,64.73,204046.0,53.2637,53.2966,53.2637,53.2884,204046.0
2019-05-24 14:40:00,64.73,64.76,64.72,64.73,276841.0,53.2884,53.3131,53.2802,53.2884,276841.0
2019-05-24 14:50:00,64.73,64.74,64.72,64.73,282679.0,53.2884,53.2966,53.2802,53.2884,282679.0
2019-05-24 15:00:00,64.73,64.76,64.72,64.75,268728.0,53.2884,53.3131,53.2802,53.3049,268728.0
2019-05-24 15:10:00,64.75,64.76,64.73,64.73,271431.0,53.3049,53.3131,53.2884,53.2884,271431.0
2019-05-24 15:20:00,64.73,64.77,64.73,64.77,134759.0,53.2884,53.3213,53.2884,53.3213,134759.0
2019-05-24 15:30:00,64.76,64.76,64.74,64.75,339128.0,53.3131,53.3131,53.2966,53.3049,339128.0
2019-05-24 15:40:00,64.75,64.76,64.72,64.73,507690.0,53.3049,53.3131,53.2802,53.2884,507690.0
2019-05-24 15:50:00,64.73,64.78,64.72,64.77,3036250.0,53.2884,53.3296,53.2802,53.3213,3036250.0
2019-05-28 09:30:00,64.73,64.82,64.69,64.79,596418.0,53.2884,53.3625,53.2555,53.3378,596418.0
2019-05-28 09:40:00,64.8,64.84,64.77,64.8,340798.0,53.346,53.379,53.3213,53.346,340798.0
2019-05-28 09:50:00,64.8,64.8,64.74,64.78,281775.0,53.346,53.346,53.2966,53.3296,281775.0
2019-05-28 10:00:00,64.78,64.79,64.74,64.74,340770.0,53.3296,53.3378,53.2966,53.2966,340770.0
2019-05-28 10:10:00,64.73,64.74,64.66,64.69,649868.0,53.2884,53.2966,53.2308,53.2555,649868.0
2019-05-28 10:20:00,64.68,64.72,64.68,64.7,236535.0,53.2472,53.2802,53.2472,53.2637,236535.0
2019-05-28 10:30:00,64.7,64.72,64.62,64.62,1580274.0,53.2637,53.2802,53.1978,53.1978,1580274.0
2019-05-28 10:40:00,64.62,64.66,64.57,64.58,1487747.0,53.1978,53.2308,53.1567,53.1649,1487747.0
2019-05-28 10:50:00,64.58,64.59,64.51,64.53,1123157.0,53.1649,53.1731,53.1073,53.1238,1123157.0
2019-05-28 11:00:00,64.52,64.62,64.51,64.59,1420881.0,53.1155,53.1978,53.1073,53.1731,1420881.0
2019-05-28 11:10:00,64.6,64.65,64.57,64.61,586825.0,53.1814,53.2225,53.1567,53.1896,586825.0
2019-05-28 11:20:00,64.6,64.61,64.46,64.47,2205686.0,53.1814,53.1896,53.0661,53.0744,2205686.0
2019-05-28 11:30:00,64.47,64.52,64.41,64.52,1105337.0,53.0744,53.1155,53.025,53.1155,1105337.0
2019-05-28 11:40:00,64.52,64.57,64.52,64.56,198933.0,53.1155,53.1567,53.1155,53.1484,198933.0
2019-05-28 11:50:00,64.56,64.58,64.51,64.56,102046.0,53.1484,53.1649,53.1073,53.1484,102046.0
2019-05-28 12:00:00,64.57,64.58,64.55,64.56,85442.0,53.1567,53.1649,53.1402,53.1484,85442.0
2019-05-28 12:10:00,64.56,64.58,64.54,64.56,76522.0,53.1484,53.1649,53.132,53.1484,76522.0
2019-05-28 12:20:00,64.56,64.59,64.56,64.56,83478.0,53.1484,53.1731,53.1484,53.1484,83478.0
2019-05-28 12:30:00,64.56,64.58,64.52,64.54,129470.0,53.1484,53.1649,53.1155,53.132,129470.0
2019-05-28 12:40:00,64.53,64.54,64.48,64.51,55877.0,53.1238,53.132,53.0826,53.1073,55877.0
2019-05-28 12:50:00,64.5,64.53,64.48,64.49,197080.0,53.0991,53.1238,53.0826,53.0908,197080.0
2019-05-28 13:00:00,64.49,64.51,64.48,64.49,135771.0,53.0908,53.1073,53.0826,53.0908,135771.0
2019-05-28 13:10:00,64.49,64.5,64.47,64.47,76758.0,53.0908,53.0991,53.0744,53.0744,76758.0
2019-05-28 13:20:00,64.48,64.49,64.45,64.46,75831.0,53.0826,53.0908,53.0579,53.0661,75831.0
2019-05-28 13:30:00,64.46,64.5,64.46,64.5,171002.0,53.0661,53.0991,53.0661,53.0991,171002.0
2019-05-28 13:40:00,64.5,64.53,64.5,64.52,300627.0,53.0991,53.1238,53.0991,53.1155,300627.0
2019-05-28 13:50:00,64.52,64.53,64.5,64.51,194463.0,53.1155,53.1238,53.0991,53.1073,194463.0
2019-05-28 14:00:00,64.51,64.51,64.45,64.45,210381.0,53.1073,53.1073,53.0579,53.0579,210381.0
2019-05-28 14:10:00,64.45,64.45,64.42,64.43,218148.0,53.0579,53.0579,53.0332,53.0414,218148.0
2019-05-28 14:20:00,64.43,64.44,64.4,64.41,225375.0,53.0414,53.0497,53.0167,53.025,225375.0
2019-05-28 14:30:00,64.4,64.43,64.38,64.41,429124.0,53.0167,53.0414,53.0003,53.025,429124.0
2019-05-28 14:40:00,64.41,64.41,64.37,64.38,212195.0,53.025,53.025,52.992,53.0003,212195.0
2019-05-28 14:50:00,64.38,64.38,64.33,64.36,514262.0,53.0003,53.0003,52.9591,52.9838,514262.0
2019-05-28 15:00:00,64.35,64.37,64.33,64.34,326978.0,52.9756,52.992,52.9591,52.9673,326978.0
2019-05-28 15:10:00,64.34,64.35,64.31,64.34,237286.0,52.9673,52.9756,52.9426,52.9673,237286.0
2019-05-28 15:20:00,64.34,64.36,64.29,64.3,357478.0,52.9673,52.9838,52.9262,52.9344,357478.0
2019-05-28 15:30:00,64.3,64.33,64.24,64.25,722127.0,52.9344,52.9591,52.885,52.8932,722127.0
2019-05-28 15:40:00,64.25,64.25,64.16,64.17,3187335.0,52.8932,52.8932,52.8192,52.8274,3187335.0
2019-05-28 15:50:00,64.16,64.21,64.13,64.13,4361096.0,52.8192,52.8603,52.7945,52.7945,4361096.0
2019-05-29 09:30:00,63.68,63.69,63.57,63.57,3318419.0,52.424,52.4322,52.3334,52.3334,3318419.0
2019-05-29 09:40:00,63.57,63.66,63.56,63.6,1460451.0,52.3334,52.4075,52.3252,52.3581,1460451.0
2019-05-29 09:50:00,63.6,63.63,63.54,63.61,1707582.0,52.3581,52.3828,52.3087,52.3664,1707582.0
2019-05-29 10:00:00,63.61,63.62,63.55,63.62,1131186.0,52.3664,52.3746,52.317,52.3746,1131186.0
2019-05-29 10:10:00,63.62,63.74,63.6,63.73,887399.0,52.3746,52.4734,52.3581,52.4652,887399.0
2019-05-29 10:20:00,63.73,63.74,63.69,63.73,623865.0,52.4652,52.4734,52.4322,52.4652,623865.0
2019-05-29 10:30:00,63.74,63.75,63.66,63.68,611488.0,52.4734,52.4816,52.4075,52.424,611488.0
2019-05-29 10:40:00,63.68,63.7,63.64,63.68,683423.0,52.424,52.4405,52.3911,52.424,683423.0
2019-05-29 10:50:00,63.67,63.7,63.62,63.64,427857.0,52.4158,52.4405,52.3746,52.3911,427857.0
2019-05-29 11:00:00,63.64,63.71,63.6,63.67,1297032.0,52.3911,52.4487,52.3581,52.4158,1297032.0
2019-05-29 11:10:00,63.67,63.68,63.57,63.59,424005.0,52.4158,52.424,52.3334,52.3499,424005.0
2019-05-29 11:20:00,63.59,63.6,63.54,63.56,519163.0,52.3499,52.3581,52.3087,52.3252,519163.0
2019-05-29 11:30:00,63.55,63.6,63.53,63.53,1461879.0,52.317,52.3581,52.3005,52.3005,1461879.0
2019-05-29 11:40:00,63.53,63.54,63.44,63.51,1129863.0,52.3005,52.3087,52.2264,52.284,1129863.0
2019-05-29 11:50:00,63.5,63.52,63.43,63.47,864571.0,52.2758,52.2923,52.2182,52.2511,864571.0
2019-05-29 12:00:00,63.46,63.53,63.45,63.52,452700.0,52.2429,52.3005,52.2347,52.2923,452700.0
2019-05-29 12:10:00,63.52,63.55,63.5,63.55,290710.0,52.2923,52.317,52.2758,52.317,290710.0
2019-05-29 12:20:00,63.54,63.6,63.52,63.56,644735.0,52.3087,52.3581,52.2923,52.3252,644735.0
2019-05-29 12:30:00,63.56,63.61,63.56,63.6,385996.0,52.3252,52.3664,52.3252,52.3581,385996.0
2019-05-29 12:40:00,63.6,63.61,63.58,63.58,93563.0,52.3581,52.3664,52.3417,52.3417,93563.0
2019-05-29 12:50:00,63.59,63.6,63.53,63.55,148204.0,52.3499,52.3581,52.3005,52.317,148204.0
2019-05-29 13:00:00,63.55,63.65,63.51,63.65,315632.0,52.317,52.3993,52.284,52.3993,315632.0
2019-05-29 13:10:00,63.65,63.68,63.62,63.63,342246.0,52.3993,52.424,52.3746,52.3828,342246.0
2019-05-29 13:20:00,63.63,63.65,63.61,63.65,125839.0,52.3828,52.3993,52.3664,52.3993,125839.0
2019-05-29 13:30:00,63.64,63.68,63.63,63.68,184858.0,52.3911,52.424,52.3828,52.424,184858.0
2019-05-29 13:40:00,63.68,63.71,63.66,63.7,199290.0,52.424,52.4487,52.4075,52.4405,199290.0
2019-05-29 13:50:00,63.7,63.73,63.66,63.68,319960.0,52.4405,52.4652,52.4075,52.424,319960.0
2019-05-29 14:00:00,63.68,63.71,63.67,63.67,111664.0,52.424,52.4487,52.4158,52.4158,111664.0
2019-05-29 14:10:00,63.66,63.67,63.62,63.65,393970.0,52.4075,52.4158,52.3746,52.3993,393970.0
2019-05-29 14:20:00,63.65,63.67,63.64,63.66,137070.0,52.3993,52.4158,52.3911,52.4075,137070.0
2019-05-29 14:30:00,63.66,63.67,63.57,63.58,1118602.0,52.4075,52.4158,52.3334,52.3417,1118602.0
2019-05-29 14:40:00,63.58,63.58,63.54,63.55,293480.0,52.3417,52.3417,52.3087,52.317,293480.0
2019-05-29 14:50:00,63.55,63.57,63.51,63.55,414320.0,52.317,52.3334,52.284,52.317,414320.0
2019-05-29 15:00:00,63.55,63.56,63.49,63.56,487347.0,52.317,52.3252,52.2676,52.3252,487347.0
2019-05-29 15:10:00,63.55,63.59,63.53,63.56,156554.0,52.317,52.3499,52.3005,52.3252,156554.0
2019-05-29 15:20:00,63.56,63.62,63.55,63.61,337860.0,52.3252,52.3746,52.317,52.3664,337860.0
2019-05-29 15:30:00,63.62,63.71,63.59,63.7,1012696.0,52.3746,52.4487,52.3499,52.4405,1012696.0
2019-05-29 15:40:00,63.71,63.75,63.7,63.73,707736.0,52.4487,52.4816,52.4405,52.4652,707736.0
2019-05-29 15:50:00,63.72,63.74,63.66,63.72,2954942.0,52.4569,52.4734,52.4075,52.4569,2954942.0
2019-05-30 09:30:00,63.82,63.86,63.79,63.82,849091.0,52.5393,52.5722,52.5146,52.5393,849091.0
2019-05-30 09:40:00,63.83,63.86,63.79,63.85,473564.0,52.5475,52.5722,52.5146,52.5639,473564.0
2019-05-30 09:50:00,63.86,63.9,63.85,63.9,362027.0,52.5722,52.6051,52.5639,52.6051,362027.0
2019-05-30 10:00:00,63.89,63.91,63.85,63.86,526485.0,52.5969,52.6133,52.5639,52.5722,526485.0
2019-05-30 10:10:00,63.86,63.87,63.82,63.83,840537.0,52.5722,52.5804,52.5393,52.5475,840537.0
2019-05-30 10:20:00,63.82,63.87,63.81,63.86,874833.0,52.5393,52.5804,52.531,52.5722,874833.0
2019-05-30 10:30:00,63.87,63.92,63.85,63.86,1181583.0,52.5804,52.6216,52.5639,52.5722,1181583.0
2019-05-30 10:40:00,63.87,63.88,63.83,63.84,589883.0,52.5804,52.5886,52.5475,52.5557,589883.0
2019-05-30 10:50:00,63.84,63.84,63.76,63.8,424354.0,52.5557,52.5557,52.4899,52.5228,424354.0
2019-05-30 11:00:00,63.8,63.84,63.74,63.84,189592.0,52.5228,52.5557,52.4734,52.5557,189592.0
2019-05-30 11:10:00,63.83,63.86,63.8,63.82,842552.0,52.5475,52.5722,52.5228,52.5393,842552.0
2019-05-30 11:20:00,63.82,63.86,63.79,63.84,388085.0,52.5393,52.5722,52.5146,52.5557,388085.0
2019-05-30 11:30:00,63.85,63.87,63.82,63.87,436319.0,52.5639,52.5804,52.5393,52.5804,436319.0
2019-05-30 11:40:00,63.87,63.9,63.82,63.87,312252.0,52.5804,52.6051,52.5393,52.5804,312252.0
2019-05-30 11:50:00,63.86,63.88,63.82,63.87,587335.0,52.5722,52.5886,52.5393,52.5804,587335.0
2019-05-30 12:00:00,63.87,63.88,63.84,63.85,220587.0,52.5804,52.5886,52.5557,52.5639,220587.0
2019-05-30 12:10:00,63.85,63.88,63.84,63.87,262188.0,52.5639,52.5886,52.5557,52.5804,262188.0
2019-05-30 12:20:00,63.87,63.9,63.86,63.88,395656.0,52.5804,52.6051,52.5722,52.5886,395656.0
2019-05-30 12:30:00,63.87,63.92,63.86,63.91,167259.0,52.5804,52.6216,52.5722,52.6133,167259.0
2019-05-30 12:40:00,63.9,63.95,63.9,63.95,370600.0,52.6051,52.6463,52.6051,52.6463,370600.0
2019-05-30 12:50:00,63.95,63.96,63.92,63.93,153914.0,52.6463,52.6545,52.6216,52.6298,153914.0
2019-05-30 13:00:00,63.93,63.95,63.92,63.94,136965.0,52.6298,52.6463,52.6216,52.638,136965.0
2019-05-30 13:10:00,63.94,63.95,63.92,63.92,91450.0,52.638,52.6463,52.6216,52.6216,91450.0
2019-05-30 13:20:00,63.92,63.94,63.91,63.92,275296.0,52.6216,52.638,52.6133,52.6216,275296.0
2019-05-30 13:30:00,63.92,63.92,63.88,63.89,155078.0,52.6216,52.6216,52.5886,52.5969,155078.0
2019-05-30 13:40:00,63.88,63.9,63.87,63.89,80460.0,52.5886,52.6051,52.5804,52.5969,80460.0
2019-05-30 13:50:00,63.89,63.91,63.88,63.91,151108.0,52.5969,52.6133,52.5886,52.6133,151108.0
2019-05-30 14:00:00,63.9,63.92,63.9,63.91,109927.0,52.6051,52.6216,52.6051,52.6133,109927.0
2019-05-30 14:10:00,63.91,63.92,63.88,63.9,214772.0,52.6133,52.6216,52.5886,52.6051,214772.0
2019-05-30 14:20:00,63.9,63.9,63.84,63.84,185304.0,52.6051,52.6051,52.5557,52.5557,185304.0
2019-05-30 14:30:00,63.84,63.85,63.77,63.78,695122.0,52.5557,52.5639,52.4981,52.5063,695122.0
2019-05-30 14:40:00,63.78,63.82,63.77,63.8,1121369.0,52.5063,52.5393,52.4981,52.5228,1121369.0
2019-05-30 14:50:00,63.8,63.85,63.77,63.84,517157.0,52.5228,52.5639,52.4981,52.5557,517157.0
2019-05-30 15:00:00,63.84,63.84,63.74,63.78,466330.0,52.5557,52.5557,52.4734,52.5063,466330.0
2019-05-30 15:10:00,63.78,63.83,63.77,63.82,263157.0,52.5063,52.5475,52.4981,52.5393,263157.0
2019-05-30 15:20:00,63.81,63.86,63.81,63.83,595819.0,52.531,52.5722,52.531,52.5475,595819.0
2019-05-30 15:30:00,63.84,63.92,63.81,63.91,860862.0,52.5557,52.6216,52.531,52.6133,860862.0
2019-05-30 15:40:00,63.91,63.92,63.88,63.92,992866.0,52.6133,52.6216,52.5886,52.6216,992866.0
2019-05-30 15:50:00,63.92,63.99,63.9,63.97,5598878.0,52.6216,52.6792,52.6051,52.6627,5598878.0
2019-05-31 09:30:00,63.13,63.2,63.1,63.14,2367500.0,51.9712,52.0288,51.9465,51.9794,2367500.0
2019-05-31 09:40:00,63.14,63.14,63.07,63.09,1434244.0,51.9794,51.9794,51.9218,51.9383,1434244.0
2019-05-31 09:50:00,63.09,63.19,63.08,63.18,817570.0,51.9383,52.0206,51.9301,52.0124,817570.0
2019-05-31 10:00:00,63.18,63.27,63.15,63.26,395968.0,52.0124,52.0865,51.9877,52.0782,395968.0
2019-05-31 10:10:00,63.26,63.27,63.21,63.25,1024364.0,52.0782,52.0865,52.0371,52.07,1024364.0
2019-05-31 10:20:00,63.26,63.34,63.25,63.33,789652.0,52.0782,52.1441,52.07,52.1359,789652.0
2019-05-31 10:30:00,63.34,63.39,63.33,63.38,351086.0,52.1441,52.1853,52.1359,52.177,351086.0
2019-05-31 10:40:00,63.39,63.39,63.3,63.37,364936.0,52.1853,52.1853,52.1112,52.1688,364936.0
2019-05-31 10:50:00,63.37,63.4,63.29,63.31,486878.0,52.1688,52.1935,52.1029,52.1194,486878.0
2019-05-31 11:00:00,63.31,63.38,63.29,63.33,1068637.0,52.1194,52.177,52.1029,52.1359,1068637.0
2019-05-31 11:10:00,63.32,63.38,63.3,63.36,398926.0,52.1276,52.177,52.1112,52.1606,398926.0
2019-05-31 11:20:00,63.35,63.44,63.34,63.41,946202.0,52.1523,52.2264,52.1441,52.2017,946202.0
2019-05-31 11:30:00,63.41,63.46,63.37,63.38,1324328.0,52.2017,52.2429,52.1688,52.177,1324328.0
2019-05-31 11:40:00,63.38,63.44,63.37,63.43,314173.0,52.177,52.2264,52.1688,52.2182,314173.0
2019-05-31 11:50:00,63.44,63.45,63.36,63.4,415561.0,52.2264,52.2347,52.1606,52.1935,415561.0
2019-05-31 12:00:00,63.4,63.42,63.38,63.4,180069.0,52.1935,52.21,52.177,52.1935,180069.0
2019-05-31 12:10:00,63.4,63.42,63.38,63.41,103434.0,52.1935,52.21,52.177,52.2017,103434.0
2019-05-31 12:20:00,63.4,63.41,63.37,63.39,151506.0,52.1935,52.2017,52.1688,52.1853,151506.0
2019-05-31 12:30:00,63.38,63.41,63.36,63.36,174533.0,52.177,52.2017,52.1606,52.1606,174533.0
2019-05-31 12:40:00,63.37,63.39,63.35,63.37,117790.0,52.1688,52.1853,52.1523,52.1688,117790.0
2019-05-31 12:50:00,63.37,63.38,63.33,63.35,102684.0,52.1688,52.177,52.1359,52.1523,102684.0
2019-05-31 13:00:00,63.35,63.38,63.33,63.37,193202.0,52.1523,52.177,52.1359,52.1688,193202.0
2019-05-31 13:10:00,63.38,63.4,63.36,63.38,498630.0,52.177,52.1935,52.1606,52.177,498630.0
2019-05-31 13:20:00,63.39,63.42,63.38,63.41,314813.0,52.1853,52.21,52.177,52.2017,314813.0
2019-05-31 13:30:00,63.41,63.44,63.4,63.43,146118.0,52.2017,52.2264,52.1935,52.2182,146118.0
2019-05-31 13:40:00,63.44,63.45,63.42,63.45,145058.0,52.2264,52.2347,52.21,52.2347,145058.0
2019-05-31 13:50:00,63.45,63.46,63.41,63.45,163539.0,52.2347,52.2429,52.2017,52.2347,163539.0
2019-05-31 14:00:00,63.45,63.46,63.39,63.42,540349.0,52.2347,52.2429,52.1853,52.21,540349.0
2019-05-31 14:10:00,63.43,63.43,63.36,63.38,1677753.0,52.2182,52.2182,52.1606,52.177,1677753.0
2019-05-31 14:20:00,63.38,63.38,63.35,63.37,350094.0,52.177,52.177,52.1523,52.1688,350094.0
2019-05-31 14:30:00,63.37,63.37,63.34,63.37,634572.0,52.1688,52.1688,52.1441,52.1688,634572.0
2019-05-31 14:40:00,63.37,63.45,63.36,63.42,931133.0,52.1688,52.2347,52.1606,52.21,931133.0
2019-05-31 14:50:00,63.43,63.46,63.42,63.44,352207.0,52.2182,52.2429,52.21,52.2264,352207.0
2019-05-31 15:00:00,63.45,63.45,63.39,63.42,803317.0,52.2347,52.2347,52.1853,52.21,803317.0
2019-05-31 15:10:00,63.42,63.47,63.41,63.42,673512.0,52.21,52.2511,52.2017,52.21,673512.0
2019-05-31 15:20:00,63.42,63.43,63.35,63.39,621478.0,52.21,52.2182,52.1523,52.1853,621478.0
2019-05-31 15:30:00,63.38,63.4,63.33,63.34,642960.0,52.177,52.1935,52.1359,52.1441,642960.0
2019-05-31 15:40:00,63.35,63.41,63.34,63.38,1162205.0,52.1523,52.2017,52.1441,52.177,1162205.0
2019-05-31 15:50:00,63.38,63.45,63.35,63.43,6196769.0,52.177,52.2347,52.1523,52.2182,6196769.0
2019-06-03 09:30:00,63.59,63.68,63.59,63.65,684858.0,52.3499,52.424,52.3499,52.3993,684858.0
2019-06-03 09:40:00,63.65,63.68,63.52,63.56,997138.0,52.3993,52.424,52.2923,52.3252,997138.0
2019-06-03 09:50:00,63.56,63.57,63.48,63.49,229763.0,52.3252,52.3334,52.2593,52.2676,229763.0
2019-06-03 10:00:00,63.48,63.56,63.41,63.54,902061.0,52.2593,52.3252,52.2017,52.3087,902061.0
2019-06-03 10:10:00,63.54,63.66,63.53,63.66,751585.0,52.3087,52.4075,52.3005,52.4075,751585.0
2019-06-03 10:20:00,63.66,63.78,63.65,63.76,434687.0,52.4075,52.5063,52.3993,52.4899,434687.0
2019-06-03 10:30:00,63.77,63.8,63.73,63.78,491804.0,52.4981,52.5228,52.4652,52.5063,491804.0
2019-06-03 10:40:00,63.78,63.78,63.7,63.71,823364.0,52.5063,52.5063,52.4405,52.4487,823364.0
2019-06-03 10:50:00,63.71,63.75,63.68,63.74,5167608.0,52.4487,52.4816,52.424,52.4734,5167608.0
2019-06-03 11:00:00,63.73,63.76,63.72,63.74,624966.0,52.4652,52.4899,52.4569,52.4734,624966.0
2019-06-03 11:10:00,63.74,63.75,63.69,63.69,419219.0,52.4734,52.4816,52.4322,52.4322,419219.0
2019-06-03 11:20:00,63.69,63.75,63.67,63.74,661445.0,52.4322,52.4816,52.4158,52.4734,661445.0
2019-06-03 11:30:00,63.73,63.78,63.72,63.77,538585.0,52.4652,52.5063,52.4569,52.4981,538585.0
2019-06-03 11:40:00,63.76,63.79,63.69,63.7,210205.0,52.4899,52.5146,52.4322,52.4405,210205.0
2019-06-03 11:50:00,63.71,63.71,63.63,63.65,333870.0,52.4487,52.4487,52.3828,52.3993,333870.0
2019-06-03 12:00:00,63.65,63.67,63.59,63.62,729853.0,52.3993,52.4158,52.3499,52.3746,729853.0
2019-06-03 12:10:00,63.62,63.63,63.57,63.6,122463.0,52.3746,52.3828,52.3334,52.3581,122463.0
2019-06-03 12:20:00,63.6,63.6,63.56,63.57,203367.0,52.3581,52.3581,52.3252,52.3334,203367.0
2019-06-03 12:30:00,63.57,63.62,63.54,63.62,190117.0,52.3334,52.3746,52.3087,52.3746,190117.0
2019-06-03 12:40:00,63.61,63.64,63.58,63.63,877433.0,52.3664,52.3911,52.3417,52.3828,877433.0
2019-06-03 12:50:00,63.63,63.63,63.56,63.57,192092.0,52.3828,52.3828,52.3252,52.3334,192092.0
2019-06-03 13:00:00,63.57,63.61,63.53,63.61,123380.0,52.3334,52.3664,52.3005,52.3664,123380.0
2019-06-03 13:10:00,63.62,63.65,63.59,63.62,271619.0,52.3746,52.3993,52.3499,52.3746,271619.0
2019-06-03 13:20:00,63.62,63.82,63.58,63.7,2318401.0,52.3746,52.5393,52.3417,52.4405,2318401.0
2019-06-03 13:30:00,63.69,63.69,63.57,63.63,707997.0,52.4322,52.4322,52.3334,52.3828,707997.0
2019-06-03 13:40:00,63.62,63.74,63.62,63.72,517677.0,52.3746,52.4734,52.3746,52.4569,517677.0
2019-06-03 13:50:00,63.71,63.83,63.7,63.79,450780.0,52.4487,52.5475,52.4405,52.5146,450780.0
2019-06-03 14:00:00,63.79,63.86,63.74,63.86,490359.0,52.5146,52.5722,52.4734,52.5722,490359.0
2019-06-03 14:10:00,63.86,63.87,63.78,63.8,487654.0,52.5722,52.5804,52.5063,52.5228,487654.0
2019-06-03 14:20:00,63.8,63.84,63.79,63.82,339956.0,52.5228,52.5557,52.5146,52.5393,339956.0
2019-06-03 14:30:00,63.82,63.85,63.73,63.76,699509.0,52.5393,52.5639,52.4652,52.4899,699509.0
2019-06-03 14:40:00,63.75,63.77,63.72,63.73,374562.0,52.4816,52.4981,52.4569,52.4652,374562.0
2019-06-03 14:50:00,63.73,63.74,63.69,63.74,268608.0,52.4652,52.4734,52.4322,52.4734,268608.0
2019-06-03 15:00:00,63.75,63.75,63.66,63.69,332743.0,52.4816,52.4816,52.4075,52.4322,332743.0
2019-06-03 15:10:00,63.68,63.75,63.64,63.73,383340.0,52.424,52.4816,52.3911,52.4652,383340.0
2019-06-03 15:20:00,63.74,63.8,63.65,63.69,574948.0,52.4734,52.5228,52.3993,52.4322,574948.0
2019-06-03 15:30:00,63.7,63.7,63.63,63.67,1665150.0,52.4405,52.4405,52.3828,52.4158,1665150.0
2019-06-03 15:40:00,63.67,63.72,63.64,63.68,1217679.0,52.4158,52.4569,52.3911,52.424,1217679.0
2019-06-03 15:50:00,63.68,63.79,63.65,63.76,4235532.0,52.424,52.5146,52.3993,52.4899,4235532.0
2019-06-04 09:30:00,64.21,64.24,64.14,64.15,1005191.0,52.8603,52.885,52.8027,52.8109,1005191.0
2019-06-04 09:40:00,64.15,64.18,64.11,64.12,866155.0,52.8109,52.8356,52.778,52.7862,866155.0
2019-06-04 09:50:00,64.12,64.25,64.07,64.15,1066859.0,52.7862,52.8932,52.7451,52.8109,1066859.0
2019-06-04 10:00:00,64.14,64.17,64.04,64.06,523377.0,52.8027,52.8274,52.7204,52.7368,523377.0
2019-06-04 10:10:00,64.07,64.2,64.06,64.18,1238925.0,52.7451,52.8521,52.7368,52.8356,1238925.0
2019-06-04 10:20:00,64.17,64.27,64.14,64.23,655412.0,52.8274,52.9097,52.8027,52.8768,655412.0
2019-06-04 10:30:00,64.24,64.26,64.19,64.2,598983.0,52.885,52.9015,52.8438,52.8521,598983.0
2019-06-04 10:40:00,64.19,64.19,64.08,64.1,963443.0,52.8438,52.8438,52.7533,52.7698,963443.0
2019-06-04 10:50:00,64.11,64.16,64.1,64.14,407758.0,52.778,52.8192,52.7698,52.8027,407758.0
2019-06-04 11:00:00,64.13,64.25,64.11,64.25,791877.0,52.7945,52.8932,52.778,52.8932,791877.0
2019-06-04 11:10:00,64.25,64.27,64.22,64.27,331041.0,52.8932,52.9097,52.8685,52.9097,331041.0
2019-06-04 11:20:00,64.27,64.31,64.25,64.28,904037.0,52.9097,52.9426,52.8932,52.9179,904037.0
2019-06-04 11:30:00,64.28,64.32,64.26,64.27,378253.0,52.9179,52.9509,52.9015,52.9097,378253.0
2019-06-04 11:40:00,64.26,64.31,64.26,64.31,144208.0,52.9015,52.9426,52.9015,52.9426,144208.0
2019-06-04 11:50:00,64.31,64.32,64.28,64.29,176717.0,52.9426,52.9509,52.9179,52.9262,176717.0
2019-06-04 12:00:00,64.3,64.31,64.24,64.29,598862.0,52.9344,52.9426,52.885,52.9262,598862.0
2019-06-04 12:10:00,64.29,64.31,64.27,64.3,187840.0,52.9262,52.9426,52.9097,52.9344,187840.0
2019-06-04 12:20:00,64.3,64.33,64.29,64.31,179717.0,52.9344,52.9591,52.9262,52.9426,179717.0
2019-06-04 12:30:00,64.31,64.34,64.29,64.31,307517.0,52.9426,52.9673,52.9262,52.9426,307517.0
2019-06-04 12:40:00,64.31,64.35,64.29,64.34,335726.0,52.9426,52.9756,52.9262,52.9673,335726.0
2019-06-04 12:50:00,64.34,64.39,64.34,64.36,533992.0,52.9673,53.0085,52.9673,52.9838,533992.0
2019-06-04 13:00:00,64.35,64.37,64.34,64.35,121358.0,52.9756,52.992,52.9673,52.9756,121358.0
2019-06-04 13:10:00,64.36,64.36,64.3,64.32,583329.0,52.9838,52.9838,52.9344,52.9509,583329.0
2019-06-04 13:20:00,64.32,64.36,64.3,64.35,249285.0,52.9509,52.9838,52.9344,52.9756,249285.0
2019-06-04 13:30:00,64.35,64.38,64.33,64.35,191897.0,52.9756,53.0003,52.9591,52.9756,191897.0
2019-06-04 13:40:00,64.35,64.4,64.35,64.39,216761.0,52.9756,53.0167,52.9756,53.0085,216761.0
2019-06-04 13:50:00,64.39,64.43,64.38,64.42,279545.0,53.0085,53.0414,53.0003,53.0332,279545.0
2019-06-04 14:00:00,64.43,64.44,64.4,64.41,277998.0,53.0414,53.0497,53.0167,53.025,277998.0
2019-06-04 14:10:00,64.41,64.42,64.39,64.39,299486.0,53.025,53.0332,53.0085,53.0085,299486.0
2019-06-04 14:20:00,64.4,64.42,64.37,64.4,385659.0,53.0167,53.0332,52.992,53.0167,385659.0
2019-06-04 14:30:00,64.41,64.44,64.39,64.43,358386.0,53.025,53.0497,53.0085,53.0414,358386.0
2019-06-04 14:40:00,64.44,64.46,64.43,64.45,125496.0,53.0497,53.0661,53.0414,53.0579,125496.0
2019-06-04 14:50:00,64.45,64.45,64.42,64.42,775500.0,53.0579,53.0579,53.0332,53.0332,775500.0
2019-06-04 15:00:00,64.42,64.44,64.4,64.42,911080.0,53.0332,53.0497,53.0167,53.0332,911080.0
2019-06-04 15:10:00,64.42,64.44,64.41,64.41,330606.0,53.0332,53.0497,53.025,53.025,330606.0
2019-06-04 15:20:00,64.41,64.44,64.4,64.43,686251.0,53.025,53.0497,53.0167,53.0414,686251.0
2019-06-04 15:30:00,64.43,64.45,64.41,64.44,633623.0,53.0414,53.0579,53.025,53.0497,633623.0
2019-06-04 15:40:00,64.44,64.47,64.43,64.47,1809458.0,53.0497,53.0744,53.0414,53.0744,1809458.0
2019-06-04 15:50:00,64.47,64.56,64.47,64.51,5291270.0,53.0744,53.1484,53.0744,53.1073,5291270.0
2019-06-05 09:30:00,64.79,64.8,64.68,64.68,711983.0,53.3378,53.346,53.2472,53.2472,711983.0
2019-06-05 09:40:00,64.68,64.68,64.56,64.59,539126.0,53.2472,53.2472,53.1484,53.1731,539126.0
2019-06-05 09:50:00,64.59,64.63,64.55,64.63,243282.0,53.1731,53.2061,53.1402,53.2061,243282.0
2019-06-05 10:00:00,64.63,64.65,64.51,64.56,605508.0,53.2061,53.2225,53.1073,53.1484,605508.0
2019-06-05 10:10:00,64.56,64.6,64.52,64.59,281120.0,53.1484,53.1814,53.1155,53.1731,281120.0
2019-06-05 10:20:00,64.59,64.61,64.54,64.54,667709.0,53.1731,53.1896,53.132,53.132,667709.0
2019-06-05 10:30:00,64.54,64.55,64.47,64.54,697553.0,53.132,53.1402,53.0744,53.132,697553.0
2019-06-05 10:40:00,64.55,64.58,64.5,64.5,450839.0,53.1402,53.1649,53.0991,53.0991,450839.0
2019-06-05 10:50:00,64.5,64.51,64.45,64.5,684867.0,53.0991,53.1073,53.0579,53.0991,684867.0
2019-06-05 11:00:00,64.51,64.55,64.48,64.5,732080.0,53.1073,53.1402,53.0826,53.0991,732080.0
2019-06-05 11:10:00,64.49,64.54,64.48,64.51,368798.0,53.0908,53.132,53.0826,53.1073,368798.0
2019-06-05 11:20:00,64.51,64.56,64.5,64.53,468099.0,53.1073,53.1484,53.0991,53.1238,468099.0
2019-06-05 11:30:00,64.53,64.57,64.52,64.54,265865.0,53.1238,53.1567,53.1155,53.132,265865.0
2019-06-05 11:40:00,64.54,64.56,64.5,64.52,146381.0,53.132,53.1484,53.0991,53.1155,146381.0
2019-06-05 11:50:00,64.51,64.54,64.49,64.53,184122.0,53.1073,53.132,53.0908,53.1238,184122.0
2019-06-05 12:00:00,64.53,64.54,64.5,64.5,105172.0,53.1238,53.132,53.0991,53.0991,105172.0
2019-06-05 12:10:00,64.51,64.51,64.45,64.46,226219.0,53.1073,53.1073,53.0579,53.0661,226219.0
2019-06-05 12:20:00,64.46,64.52,64.46,64.51,218249.0,53.0661,53.1155,53.0661,53.1073,218249.0
2019-06-05 12:30:00,64.51,64.52,64.46,64.52,881420.0,53.1073,53.1155,53.0661,53.1155,881420.0
2019-06-05 12:40:00,64.52,64.53,64.49,64.5,171315.0,53.1155,53.1238,53.0908,53.0991,171315.0
2019-06-05 12:50:00,64.5,64.54,64.5,64.51,205095.0,53.0991,53.132,53.0991,53.1073,205095.0
2019-06-05 13:00:00,64.51,64.56,64.51,64.54,254341.0,53.1073,53.1484,53.1073,53.132,254341.0
2019-06-05 13:10:00,64.54,64.56,64.53,64.55,78947.0,53.132,53.1484,53.1238,53.1402,78947.0
2019-06-05 13:20:00,64.55,64.57,64.52,64.55,161786.0,53.1402,53.1567,53.1155,53.1402,161786.0
2019-06-05 13:30:00,64.55,64.57,64.54,64.55,165521.0,53.1402,53.1567,53.132,53.1402,165521.0
2019-06-05 13:40:00,64.56,64.58,64.54,64.56,120852.0,53.1484,53.1649,53.132,53.1484,120852.0
2019-06-05 13:50:00,64.55,64.56,64.52,64.55,197930.0,53.1402,53.1484,53.1155,53.1402,197930.0
2019-06-05 14:00:00,64.54,64.57,64.53,64.56,130672.0,53.132,53.1567,53.1238,53.1484,130672.0
2019-06-05 14:10:00,64.57,64.58,64.54,64.54,286762.0,53.1567,53.1649,53.132,53.132,286762.0
2019-06-05 14:20:00,64.54,64.55,64.52,64.53,258397.0,53.132,53.1402,53.1155,53.1238,258397.0
2019-06-05 14:30:00,64.53,64.55,64.51,64.52,150851.0,53.1238,53.1402,53.1073,53.1155,150851.0
2019-06-05 14:40:00,64.52,64.52,64.47,64.48,219516.0,53.1155,53.1155,53.0744,53.0826,219516.0
2019-06-05 14:50:00,64.48,64.5,64.45,64.48,254188.0,53.0826,53.0991,53.0579,53.0826,254188.0
2019-06-05 15:00:00,64.47,64.5,64.46,64.47,193704.0,53.0744,53.0991,53.0661,53.0744,193704.0
2019-06-05 15:10:00,64.47,64.49,64.45,64.47,213467.0,53.0744,53.0908,53.0579,53.0744,213467.0
2019-06-05 15:20:00,64.46,64.48,64.43,64.44,510919.0,53.0661,53.0826,53.0414,53.0497,510919.0
2019-06-05 15:30:00,64.44,64.44,64.38,64.41,829742.0,53.0497,53.0497,53.0003,53.025,829742.0
2019-06-05 15:40:00,64.41,64.47,64.4,64.43,675859.0,53.025,53.0744,53.0167,53.0414,675859.0
2019-06-05 15:50:00,64.44,64.5,64.44,64.5,1552993.0,53.0497,53.0991,53.0497,53.0991,1552993.0
2019-06-06 09:30:00,64.73,64.77,64.68,64.75,1018254.0,53.2884,53.3213,53.2472,53.3049,1018254.0
2019-06-06 09:40:00,64.76,64.79,64.71,64.73,798959.0,53.3131,53.3378,53.2719,53.2884,798959.0
2019-06-06 09:50:00,64.73,64.76,64.66,64.66,674652.0,53.2884,53.3131,53.2308,53.2308,674652.0
2019-06-06 10:00:00,64.66,64.75,64.66,64.73,177178.0,53.2308,53.3049,53.2308,53.2884,177178.0
2019-06-06 10:10:00,64.72,64.75,64.67,64.68,272515.0,53.2802,53.3049,53.239,53.2472,272515.0
2019-06-06 10:20:00,64.69,64.69,64.57,64.58,740947.0,53.2555,53.2555,53.1567,53.1649,740947.0
2019-06-06 10:30:00,64.59,64.7,64.56,64.7,155383.0,53.1731,53.2637,53.1484,53.2637,155383.0
2019-06-06 10:40:00,64.7,64.77,64.69,64.71,242438.0,53.2637,53.3213,53.2555,53.2719,242438.0
2019-06-06 10:50:00,64.71,64.76,64.69,64.7,203571.0,53.2719,53.3131,53.2555,53.2637,203571.0
2019-06-06 11:00:00,64.69,64.75,64.66,64.73,489863.0,53.2555,53.3049,53.2308,53.2884,489863.0
2019-06-06 11:10:00,64.74,64.79,64.72,64.78,214387.0,53.2966,53.3378,53.2802,53.3296,214387.0
2019-06-06 11:20:00,64.78,64.79,64.73,64.76,1363685.0,53.3296,53.3378,53.2884,53.3131,1363685.0
2019-06-06 11:30:00,64.75,64.8,64.75,64.78,1431225.0,53.3049,53.346,53.3049,53.3296,1431225.0
2019-06-06 11:40:00,64.78,64.8,64.63,64.66,5315471.0,53.3296,53.346,53.2061,53.2308,5315471.0
2019-06-06 11:50:00,64.66,64.69,64.65,64.66,809690.0,53.2308,53.2555,53.2225,53.2308,809690.0
2019-06-06 12:00:00,64.66,64.68,64.63,64.65,250674.0,53.2308,53.2472,53.2061,53.2225,250674.0
2019-06-06 12:10:00,64.64,64.68,64.62,64.68,310431.0,53.2143,53.2472,53.1978,53.2472,310431.0
2019-06-06 12:20:00,64.67,64.71,64.66,64.7,536242.0,53.239,53.2719,53.2308,53.2637,536242.0
2019-06-06 12:30:00,64.71,64.71,64.67,64.68,377394.0,53.2719,53.2719,53.239,53.2472,377394.0
2019-06-06 12:40:00,64.68,64.72,64.67,64.71,421404.0,53.2472,53.2802,53.239,53.2719,421404.0
2019-06-06 12:50:00,64.71,64.71,64.68,64.69,523893.0,53.2719,53.2719,53.2472,53.2555,523893.0
2019-06-06 13:00:00,64.69,64.69,64.66,64.67,491141.0,53.2555,53.2555,53.2308,53.239,491141.0
2019-06-06 13:10:00,64.67,64.68,64.65,64.67,596115.0,53.239,53.2472,53.2225,53.239,596115.0
2019-06-06 13:20:00,64.66,64.67,64.63,64.66,472332.0,53.2308,53.239,53.2061,53.2308,472332.0
2019-06-06 13:30:00,64.66,64.68,64.66,64.67,311707.0,53.2308,53.2472,53.2308,53.239,311707.0
2019-06-06 13:40:00,64.66,64.67,64.65,64.66,282873.0,53.2308,53.239,53.2225,53.2308,282873.0
2019-06-06 13:50:00,64.66,64.68,64.65,64.67,233830.0,53.2308,53.2472,53.2225,53.239,233830.0
2019-06-06 14:00:00,64.66,64.68,64.64,64.66,331606.0,53.2308,53.2472,53.2143,53.2308,331606.0
2019-06-06 14:10:00,64.67,64.7,64.66,64.69,101982.0,53.239,53.2637,53.2308,53.2555,101982.0
2019-06-06 14:20:00,64.69,64.7,64.68,64.69,244405.0,53.2555,53.2637,53.2472,53.2555,244405.0
2019-06-06 14:30:00,64.69,64.75,64.67,64.7,1130366.0,53.2555,53.3049,53.239,53.2637,1130366.0
2019-06-06 14:40:00,64.7,64.75,64.68,64.7,139812.0,53.2637,53.3049,53.2472,53.2637,139812.0
2019-06-06 14:50:00,64.7,64.71,64.69,64.69,325976.0,53.2637,53.2719,53.2555,53.2555,325976.0
2019-06-06 15:00:00,64.7,64.75,64.69,64.74,272445.0,53.2637,53.3049,53.2555,53.2966,272445.0
2019-06-06 15:10:00,64.74,64.79,64.73,64.78,328134.0,53.2966,53.3378,53.2884,53.3296,328134.0
2019-06-06 15:20:00,64.78,64.83,64.77,64.82,404791.0,53.3296,53.3707,53.3213,53.3625,404791.0
2019-06-06 15:30:00,64.82,64.88,64.81,64.86,633934.0,53.3625,53.4119,53.3543,53.3954,633934.0
2019-06-06 15:40:00,64.86,64.86,64.78,64.81,978539.0,53.3954,53.3954,53.3296,53.3543,978539.0
2019-06-06 15:50:00,64.81,64.82,64.74,64.75,2077769.0,53.3543,53.3625,53.2966,53.3049,2077769.0
2019-06-07 09:30:00,65.36,65.53,65.33,65.53,2096919.0,53.807,53.947,53.7823,53.947,2096919.0
2019-06-07 09:40:00,65.53,65.56,65.47,65.47,2565039.0,53.947,53.9717,53.8976,53.8976,2565039.0
2019-06-07 09:50:00,65.47,65.54,65.45,65.53,1559370.0,53.8976,53.9552,53.8811,53.947,1559370.0
2019-06-07 10:00:00,65.53,65.59,65.53,65.56,554930.0,53.947,53.9964,53.947,53.9717,554930.0
2019-06-07 10:10:00,65.56,65.58,65.5,65.58,720748.0,53.9717,53.9882,53.9223,53.9882,720748.0
2019-06-07 10:20:00,65.57,65.58,65.52,65.58,709778.0,53.9799,53.9882,53.9388,53.9882,709778.0
2019-06-07 10:30:00,65.58,65.68,65.57,65.67,698117.0,53.9882,54.0705,53.9799,54.0622,698117.0
2019-06-07 10:40:00,65.67,65.72,65.66,65.7,471445.0,54.0622,54.1034,54.054,54.0869,471445.0
2019-06-07 10:50:00,65.7,65.73,65.67,65.7,1460342.0,54.0869,54.1116,54.0622,54.0869,1460342.0
2019-06-07 11:00:00,65.7,65.72,65.63,65.65,677857.0,54.0869,54.1034,54.0293,54.0458,677857.0
2019-06-07 11:10:00,65.65,65.66,65.6,65.61,762477.0,54.0458,54.054,54.0046,54.0129,762477.0
2019-06-07 11:20:00,65.61,65.61,65.49,65.52,595992.0,54.0129,54.0129,53.9141,53.9388,595992.0
2019-06-07 11:30:00,65.53,65.55,65.5,65.51,773661.0,53.947,53.9635,53.9223,53.9305,773661.0
2019-06-07 11:40:00,65.51,65.56,65.5,65.56,1060140.0,53.9305,53.9717,53.9223,53.9717,1060140.0
2019-06-07 11:50:00,65.55,65.57,65.5,65.51,227451.0,53.9635,53.9799,53.9223,53.9305,227451.0
2019-06-07 12:00:00,65.5,65.54,65.48,65.53,177993.0,53.9223,53.9552,53.9058,53.947,177993.0
2019-06-07 12:10:00,65.52,65.54,65.51,65.52,552449.0,53.9388,53.9552,53.9305,53.9388,552449.0
2019-06-07 12:20:00,65.52,65.55,65.51,65.55,226066.0,53.9388,53.9635,53.9305,53.9635,226066.0
2019-06-07 12:30:00,65.55,65.57,65.53,65.55,364671.0,53.9635,53.9799,53.947,53.9635,364671.0
2019-06-07 12:40:00,65.55,65.59,65.54,65.59,347555.0,53.9635,53.9964,53.9552,53.9964,347555.0
2019-06-07 12:50:00,65.58,65.63,65.58,65.63,323873.0,53.9882,54.0293,53.9882,54.0293,323873.0
2019-06-07 13:00:00,65.62,65.65,65.61,65.61,418866.0,54.0211,54.0458,54.0129,54.0129,418866.0
2019-06-07 13:10:00,65.61,65.62,65.59,65.59,289275.0,54.0129,54.0211,53.9964,53.9964,289275.0
2019-06-07 13:20:00,65.6,65.61,65.55,65.56,234751.0,54.0046,54.0129,53.9635,53.9717,234751.0
2019-06-07 13:30:00,65.56,65.6,65.56,65.59,173313.0,53.9717,54.0046,53.9717,53.9964,173313.0
2019-06-07 13:40:00,65.59,65.6,65.56,65.56,398687.0,53.9964,54.0046,53.9717,53.9717,398687.0
2019-06-07 13:50:00,65.57,65.62,65.56,65.62,374782.0,53.9799,54.0211,53.9717,54.0211,374782.0
2019-06-07 14:00:00,65.61,65.62,65.58,65.6,555445.0,54.0129,54.0211,53.9882,54.0046,555445.0
2019-06-07 14:10:00,65.6,65.64,65.59,65.62,137471.0,54.0046,54.0375,53.9964,54.0211,137471.0
2019-06-07 14:20:00,65.61,65.64,65.61,65.62,428081.0,54.0129,54.0375,54.0129,54.0211,428081.0
2019-06-07 14:30:00,65.62,65.62,65.58,65.61,523167.0,54.0211,54.0211,53.9882,54.0129,523167.0
2019-06-07 14:40:00,65.61,65.62,65.55,65.56,439975.0,54.0129,54.0211,53.9635,53.9717,439975.0
2019-06-07 14:50:00,65.56,65.59,65.54,65.56,278019.0,53.9717,53.9964,53.9552,53.9717,278019.0
2019-06-07 15:00:00,65.56,65.59,65.55,65.56,245461.0,53.9717,53.9964,53.9635,53.9717,245461.0
2019-06-07 15:10:00,65.56,65.59,65.56,65.56,405724.0,53.9717,53.9964,53.9717,53.9717,405724.0
2019-06-07 15:20:00,65.57,65.61,65.55,65.59,204677.0,53.9799,54.0129,53.9635,53.9964,204677.0
2019-06-07 15:30:00,65.59,65.61,65.57,65.59,616083.0,53.9964,54.0129,53.9799,53.9964,616083.0
2019-06-07 15:40:00,65.59,65.61,65.55,65.57,474967.0,53.9964,54.0129,53.9635,53.9799,474967.0
2019-06-07 15:50:00,65.58,65.59,65.54,65.56,2927551.0,53.9882,53.9964,53.9552,53.9717,2927551.0
2019-06-10 09:30:00,65.73,65.78,65.71,65.75,641515.0,54.1116,54.1528,54.0952,54.1281,641515.0
2019-06-10 09:40:00,65.75,65.77,65.69,65.7,961487.0,54.1281,54.1446,54.0787,54.0869,961487.0
2019-06-10 09:50:00,65.7,65.73,65.68,65.73,595091.0,54.0869,54.1116,54.0705,54.1116,595091.0
2019-06-10 10:00:00,65.73,65.74,65.67,65.73,1094068.0,54.1116,54.1199,54.0622,54.1116,1094068.0
2019-06-10 10:10:00,65.73,65.77,65.69,65.77,238831.0,54.1116,54.1446,54.0787,54.1446,238831.0
2019-06-10 10:20:00,65.77,65.8,65.75,65.8,808273.0,54.1446,54.1693,54.1281,54.1693,808273.0
2019-06-10 10:30:00,65.8,65.81,65.77,65.78,557175.0,54.1693,54.1775,54.1446,54.1528,557175.0
2019-06-10 10:40:00,65.78,65.83,65.77,65.82,294142.0,54.1528,54.194,54.1446,54.1857,294142.0
2019-06-10 10:50:00,65.82,65.86,65.8,65.83,266934.0,54.1857,54.2187,54.1693,54.194,266934.0
2019-06-10 11:00:00,65.84,65.87,65.83,65.86,586329.0,54.2022,54.2269,54.194,54.2187,586329.0
2019-06-10 11:10:00,65.87,65.87,65.85,65.87,293000.0,54.2269,54.2269,54.2104,54.2269,293000.0
2019-06-10 11:20:00,65.87,65.88,65.82,65.83,786402.0,54.2269,54.2351,54.1857,54.194,786402.0
2019-06-10 11:30:00,65.83,65.88,65.82,65.84,443952.0,54.194,54.2351,54.1857,54.2022,443952.0
2019-06-10 11:40:00,65.84,65.89,65.84,65.89,526100.0,54.2022,54.2434,54.2022,54.2434,526100.0
2019-06-10 11:50:00,65.89,65.92,65.87,65.88,505187.0,54.2434,54.2681,54.2269,54.2351,505187.0
2019-06-10 12:00:00,65.89,65.89,65.84,65.84,187806.0,54.2434,54.2434,54.2022,54.2022,187806.0
2019-06-10 12:10:00,65.84,65.85,65.82,65.82,291713.0,54.2022,54.2104,54.1857,54.1857,291713.0
2019-06-10 12:20:00,65.82,65.84,65.8,65.84,308493.0,54.1857,54.2022,54.1693,54.2022,308493.0
2019-06-10 12:30:00,65.84,65.84,65.8,65.82,865342.0,54.2022,54.2022,54.1693,54.1857,865342.0
2019-06-10 12:40:00,65.82,65.84,65.81,65.83,431685.0,54.1857,54.2022,54.1775,54.194,431685.0
2019-06-10 12:50:00,65.82,65.83,65.8,65.8,214849.0,54.1857,54.194,54.1693,54.1693,214849.0
2019-06-10 13:00:00,65.8,65.85,65.8,65.82,193759.0,54.1693,54.2104,54.1693,54.1857,193759.0
2019-06-10 13:10:00,65.82,65.84,65.79,65.8,194319.0,54.1857,54.2022,54.161,54.1693,194319.0
2019-06-10 13:20:00,65.8,65.82,65.78,65.8,242182.0,54.1693,54.1857,54.1528,54.1693,242182.0
2019-06-10 13:30:00,65.8,65.82,65.79,65.8,130266.0,54.1693,54.1857,54.161,54.1693,130266.0
2019-06-10 13:40:00,65.81,65.82,65.77,65.79,117711.0,54.1775,54.1857,54.1446,54.161,117711.0
2019-06-10 13:50:00,65.79,65.8,65.76,65.77,98818.0,54.161,54.1693,54.1363,54.1446,98818.0
2019-06-10 14:00:00,65.77,65.78,65.72,65.75,234336.0,54.1446,54.1528,54.1034,54.1281,234336.0
2019-06-10 14:10:00,65.75,65.75,65.69,65.72,381088.0,54.1281,54.1281,54.0787,54.1034,381088.0
2019-06-10 14:20:00,65.72,65.75,65.71,65.74,283887.0,54.1034,54.1281,54.0952,54.1199,283887.0
2019-06-10 14:30:00,65.74,65.76,65.73,65.75,351619.0,54.1199,54.1363,54.1116,54.1281,351619.0
2019-06-10 14:40:00,65.75,65.78,65.74,65.78,449998.0,54.1281,54.1528,54.1199,54.1528,449998.0
2019-06-10 14:50:00,65.78,65.79,65.75,65.78,209103.0,54.1528,54.161,54.1281,54.1528,209103.0
2019-06-10 15:00:00,65.78,65.79,65.76,65.78,376878.0,54.1528,54.161,54.1363,54.1528,376878.0
2019-06-10 15:10:00,65.78,65.79,65.74,65.78,257175.0,54.1528,54.161,54.1199,54.1528,257175.0
2019-06-10 15:20:00,65.78,65.79,65.73,65.74,376312.0,54.1528,54.161,54.1116,54.1199,376312.0
2019-06-10 15:30:00,65.75,65.78,65.72,65.73,338055.0,54.1281,54.1528,54.1034,54.1116,338055.0
2019-06-10 15:40:00,65.73,65.75,65.72,65.73,353705.0,54.1116,54.1281,54.1034,54.1116,353705.0
2019-06-10 15:50:00,65.73,65.77,65.71,65.75,2105168.0,54.1116,54.1446,54.0952,54.1281,2105168.0
2019-06-11 09:30:00,66.34,66.36,66.2,66.22,1457369.0,54.6138,54.6303,54.4986,54.515,1457369.0
2019-06-11 09:40:00,66.22,66.31,66.22,66.24,1203472.0,54.515,54.5891,54.515,54.5315,1203472.0
2019-06-11 09:50:00,66.24,66.29,66.22,66.26,814490.0,54.5315,54.5727,54.515,54.548,814490.0
2019-06-11 10:00:00,66.26,66.29,66.2,66.22,1480745.0,54.548,54.5727,54.4986,54.515,1480745.0
2019-06-11 10:10:00,66.21,66.22,66.16,66.2,747892.0,54.5068,54.515,54.4656,54.4986,747892.0
2019-06-11 10:20:00,66.2,66.24,66.19,66.23,515370.0,54.4986,54.5315,54.4903,54.5233,515370.0
2019-06-11 10:30:00,66.23,66.24,66.17,66.19,396365.0,54.5233,54.5315,54.4739,54.4903,396365.0
2019-06-11 10:40:00,66.19,66.2,66.13,66.15,679727.0,54.4903,54.4986,54.4409,54.4574,679727.0
2019-06-11 10:50:00,66.15,66.17,66.09,66.17,939985.0,54.4574,54.4739,54.408,54.4739,939985.0
2019-06-11 11:00:00,66.17,66.19,66.14,66.17,501296.0,54.4739,54.4903,54.4492,54.4739,501296.0
2019-06-11 11:10:00,66.16,66.19,66.14,66.18,234926.0,54.4656,54.4903,54.4492,54.4821,234926.0
2019-06-11 11:20:00,66.19,66.2,66.12,66.14,355208.0,54.4903,54.4986,54.4327,54.4492,355208.0
2019-06-11 11:30:00,66.14,66.14,66.04,66.05,488829.0,54.4492,54.4492,54.3668,54.3751,488829.0
2019-06-11 11:40:00,66.05,66.07,66.03,66.05,942646.0,54.3751,54.3915,54.3586,54.3751,942646.0
2019-06-11 11:50:00,66.05,66.09,66.04,66.06,333699.0,54.3751,54.408,54.3668,54.3833,333699.0
2019-06-11 12:00:00,66.06,66.07,65.98,66.01,285802.0,54.3833,54.3915,54.3175,54.3421,285802.0
2019-06-11 12:10:00,66.01,66.04,65.99,66.02,426463.0,54.3421,54.3668,54.3257,54.3504,426463.0
2019-06-11 12:20:00,66.03,66.04,66.02,66.02,169057.0,54.3586,54.3668,54.3504,54.3504,169057.0
2019-06-11 12:30:00,66.02,66.05,66.01,66.05,228434.0,54.3504,54.3751,54.3421,54.3751,228434.0
2019-06-11 12:40:00,66.04,66.05,66.01,66.01,320657.0,54.3668,54.3751,54.3421,54.3421,320657.0
2019-06-11 12:50:00,66.02,66.03,66.0,66.0,231925.0,54.3504,54.3586,54.3339,54.3339,231925.0
2019-06-11 13:00:00,66.0,66.04,66.0,66.02,238337.0,54.3339,54.3668,54.3339,54.3504,238337.0
2019-06-11 13:10:00,66.01,66.05,65.99,66.03,213059.0,54.3421,54.3751,54.3257,54.3586,213059.0
2019-06-11 13:20:00,66.02,66.04,66.0,66.03,177202.0,54.3504,54.3668,54.3339,54.3586,177202.0
2019-06-11 13:30:00,66.03,66.07,66.02,66.06,146374.0,54.3586,54.3915,54.3504,54.3833,146374.0
2019-06-11 13:40:00,66.06,66.09,66.05,66.08,261477.0,54.3833,54.408,54.3751,54.3998,261477.0
2019-06-11 13:50:00,66.08,66.11,66.07,66.11,349893.0,54.3998,54.4245,54.3915,54.4245,349893.0
2019-06-11 14:00:00,66.11,66.14,66.1,66.13,537320.0,54.4245,54.4492,54.4162,54.4409,537320.0
2019-06-11 14:10:00,66.13,66.13,66.1,66.1,370213.0,54.4409,54.4409,54.4162,54.4162,370213.0
2019-06-11 14:20:00,66.11,66.12,66.1,66.1,95598.0,54.4245,54.4327,54.4162,54.4162,95598.0
2019-06-11 14:30:00,66.1,66.11,66.06,66.07,519037.0,54.4162,54.4245,54.3833,54.3915,519037.0
2019-06-11 14:40:00,66.06,66.08,66.04,66.06,93593.0,54.3833,54.3998,54.3668,54.3833,93593.0
2019-06-11 14:50:00,66.06,66.07,66.02,66.04,181277.0,54.3833,54.3915,54.3504,54.3668,181277.0
2019-06-11 15:00:00,66.04,66.06,66.0,66.06,236273.0,54.3668,54.3833,54.3339,54.3833,236273.0
2019-06-11 15:10:00,66.06,66.06,66.03,66.04,196513.0,54.3833,54.3833,54.3586,54.3668,196513.0
2019-06-11 15:20:00,66.04,66.06,66.02,66.05,143696.0,54.3668,54.3833,54.3504,54.3751,143696.0
2019-06-11 15:30:00,66.04,66.09,66.03,66.06,220734.0,54.3668,54.408,54.3586,54.3833,220734.0
2019-06-11 15:40:00,66.06,66.07,66.03,66.06,166104.0,54.3833,54.3915,54.3586,54.3833,166104.0
2019-06-11 15:50:00,66.06,66.09,66.03,66.09,1747330.0,54.3833,54.408,54.3586,54.408,1747330.0
2019-06-12 09:30:00,65.81,65.85,65.77,65.83,597544.0,54.1775,54.2104,54.1446,54.194,597544.0
2019-06-12 09:40:00,65.84,65.87,65.82,65.82,483577.0,54.2022,54.2269,54.1857,54.1857,483577.0
2019-06-12 09:50:00,65.82,65.84,65.78,65.83,832497.0,54.1857,54.2022,54.1528,54.194,832497.0
2019-06-12 10:00:00,65.83,65.88,65.78,65.79,509287.0,54.194,54.2351,54.1528,54.161,509287.0
2019-06-12 10:10:00,65.78,65.85,65.78,65.83,411031.0,54.1528,54.2104,54.1528,54.194,411031.0
2019-06-12 10:20:00,65.84,65.86,65.8,65.81,143678.0,54.2022,54.2187,54.1693,54.1775,143678.0
2019-06-12 10:30:00,65.81,65.88,65.78,65.88,1548618.0,54.1775,54.2351,54.1528,54.2351,1548618.0
2019-06-12 10:40:00,65.88,65.9,65.84,65.89,408746.0,54.2351,54.2516,54.2022,54.2434,408746.0
2019-06-12 10:50:00,65.89,65.9,65.84,65.84,797204.0,54.2434,54.2516,54.2022,54.2022,797204.0
2019-06-12 11:00:00,65.83,65.88,65.8,65.85,250305.0,54.194,54.2351,54.1693,54.2104,250305.0
2019-06-12 11:10:00,65.85,65.86,65.8,65.82,274951.0,54.2104,54.2187,54.1693,54.1857,274951.0
2019-06-12 11:20:00,65.82,65.83,65.77,65.79,353310.0,54.1857,54.194,54.1446,54.161,353310.0
2019-06-12 11:30:00,65.8,65.81,65.71,65.73,143321.0,54.1693,54.1775,54.0952,54.1116,143321.0
2019-06-12 11:40:00,65.73,65.75,65.68,65.7,193300.0,54.1116,54.1281,54.0705,54.0869,193300.0
2019-06-12 11:50:00,65.7,65.7,65.66,65.67,215017.0,54.0869,54.0869,54.054,54.0622,215017.0
2019-06-12 12:00:00,65.67,65.72,65.66,65.7,216073.0,54.0622,54.1034,54.054,54.0869,216073.0
2019-06-12 12:10:00,65.7,65.73,65.68,65.72,341721.0,54.0869,54.1116,54.0705,54.1034,341721.0
2019-06-12 12:20:00,65.72,65.77,65.7,65.75,292331.0,54.1034,54.1446,54.0869,54.1281,292331.0
2019-06-12 12:30:00,65.75,65.76,65.68,65.69,90867.0,54.1281,54.1363,54.0705,54.0787,90867.0
2019-06-12 12:40:00,65.69,65.7,65.65,65.7,123906.0,54.0787,54.0869,54.0458,54.0869,123906.0
2019-06-12 12:50:00,65.7,65.72,65.7,65.71,133399.0,54.0869,54.1034,54.0869,54.0952,133399.0
2019-06-12 13:00:00,65.72,65.73,65.69,65.7,130416.0,54.1034,54.1116,54.0787,54.0869,130416.0
2019-06-12 13:10:00,65.7,65.7,65.68,65.69,70409.0,54.0869,54.0869,54.0705,54.0787,70409.0
2019-06-12 13:20:00,65.69,65.7,65.66,65.67,110893.0,54.0787,54.0869,54.054,54.0622,110893.0
2019-06-12 13:30:00,65.67,65.68,65.65,65.66,182544.0,54.0622,54.0705,54.0458,54.054,182544.0
2019-06-12 13:40:00,65.66,65.68,65.64,65.67,287080.0,54.054,54.0705,54.0375,54.0622,287080.0
2019-06-12 13:50:00,65.67,65.69,65.66,65.68,161811.0,54.0622,54.0787,54.054,54.0705,161811.0
2019-06-12 14:00:00,65.67,65.68,65.62,65.63,199065.0,54.0622,54.0705,54.0211,54.0293,199065.0
2019-06-12 14:10:00,65.63,65.65,65.62,65.63,155040.0,54.0293,54.0458,54.0211,54.0293,155040.0
2019-06-12 14:20:00,65.63,65.64,65.61,65.61,121245.0,54.0293,54.0375,54.0129,54.0129,121245.0
2019-06-12 14:30:00,65.61,65.64,65.59,65.62,99532.0,54.0129,54.0375,53.9964,54.0211,99532.0
2019-06-12 14:40:00,65.63,65.63,65.59,65.62,124325.0,54.0293,54.0293,53.9964,54.0211,124325.0
2019-06-12 14:50:00,65.63,65.64,65.6,65.62,159298.0,54.0293,54.0375,54.0046,54.0211,159298.0
2019-06-12 15:00:00,65.62,65.62,65.59,65.6,125863.0,54.0211,54.0211,53.9964,54.0046,125863.0
2019-06-12 15:10:00,65.61,65.62,65.58,65.58,273391.0,54.0129,54.0211,53.9882,53.9882,273391.0
2019-06-12 15:20:00,65.58,65.59,65.56,65.56,228005.0,53.9882,53.9964,53.9717,53.9717,228005.0
2019-06-12 15:30:00,65.56,65.58,65.55,65.55,175358.0,53.9717,53.9882,53.9635,53.9635,175358.0
2019-06-12 15:40:00,65.56,65.58,65.54,65.56,475223.0,53.9717,53.9882,53.9552,53.9717,475223.0
2019-06-12 15:50:00,65.56,65.6,65.56,65.57,2613950.0,53.9717,54.0046,53.9717,53.9799,2613950.0
2019-06-13 09:30:00,65.74,65.77,65.69,65.74,528764.0,54.1199,54.1446,54.0787,54.1199,528764.0
2019-06-13 09:40:00,65.73,65.77,65.7,65.7,959818.0,54.1116,54.1446,54.0869,54.0869,959818.0
2019-06-13 09:50:00,65.71,65.72,65.68,65.69,886743.0,54.0952,54.1034,54.0705,54.0787,886743.0
2019-06-13 10:00:00,65.7,65.72,65.62,65.63,1116494.0,54.0869,54.1034,54.0211,54.0293,1116494.0
2019-06-13 10:10:00,65.62,65.65,65.61,65.62,374796.0,54.0211,54.0458,54.0129,54.0211,374796.0
2019-06-13 10:20:00,65.61,65.65,65.59,65.65,651262.0,54.0129,54.0458,53.9964,54.0458,651262.0
2019-06-13 10:30:00,65.65,65.68,65.62,65.67,249927.0,54.0458,54.0705,54.0211,54.0622,249927.0
2019-06-13 10:40:00,65.67,65.68,65.57,65.58,331550.0,54.0622,54.0705,53.9799,53.9882,331550.0
2019-06-13 10:50:00,65.58,65.58,65.53,65.54,400424.0,53.9882,53.9882,53.947,53.9552,400424.0
2019-06-13 11:00:00,65.55,65.58,65.51,65.53,727422.0,53.9635,53.9882,53.9305,53.947,727422.0
2019-06-13 11:10:00,65.53,65.56,65.52,65.53,1058249.0,53.947,53.9717,53.9388,53.947,1058249.0
2019-06-13 11:20:00,65.54,65.59,65.53,65.58,409544.0,53.9552,53.9964,53.947,53.9882,409544.0
2019-06-13 11:30:00,65.59,65.6,65.56,65.6,864875.0,53.9964,54.0046,53.9717,54.0046,864875.0
2019-06-13 11:40:00,65.6,65.62,65.57,65.57,636240.0,54.0046,54.0211,53.9799,53.9799,636240.0
2019-06-13 11:50:00,65.57,65.58,65.53,65.54,1070642.0,53.9799,53.9882,53.947,53.9552,1070642.0
2019-06-13 12:00:00,65.54,65.56,65.53,65.55,569369.0,53.9552,53.9717,53.947,53.9635,569369.0
2019-06-13 12:10:00,65.55,65.55,65.53,65.55,248825.0,53.9635,53.9635,53.947,53.9635,248825.0
2019-06-13 12:20:00,65.54,65.55,65.5,65.5,308817.0,53.9552,53.9635,53.9223,53.9223,308817.0
2019-06-13 12:30:00,65.51,65.51,65.47,65.5,481697.0,53.9305,53.9305,53.8976,53.9223,481697.0
2019-06-13 12:40:00,65.49,65.58,65.49,65.57,293693.0,53.9141,53.9882,53.9141,53.9799,293693.0
2019-06-13 12:50:00,65.57,65.59,65.57,65.59,226385.0,53.9799,53.9964,53.9799,53.9964,226385.0
2019-06-13 13:00:00,65.59,65.61,65.58,65.61,277590.0,53.9964,54.0129,53.9882,54.0129,277590.0
2019-06-13 13:10:00,65.61,65.62,65.6,65.62,323148.0,54.0129,54.0211,54.0046,54.0211,323148.0
2019-06-13 13:20:00,65.62,65.63,65.61,65.63,129453.0,54.0211,54.0293,54.0129,54.0293,129453.0
2019-06-13 13:30:00,65.63,65.65,65.63,65.64,168989.0,54.0293,54.0458,54.0293,54.0375,168989.0
2019-06-13 13:40:00,65.63,65.64,65.62,65.64,266468.0,54.0293,54.0375,54.0211,54.0375,266468.0
2019-06-13 13:50:00,65.64,65.64,65.62,65.63,95528.0,54.0375,54.0375,54.0211,54.0293,95528.0
2019-06-13 14:00:00,65.63,65.63,65.6,65.6,194534.0,54.0293,54.0293,54.0046,54.0046,194534.0
2019-06-13 14:10:00,65.6,65.62,65.59,65.61,213032.0,54.0046,54.0211,53.9964,54.0129,213032.0
2019-06-13 14:20:00,65.61,65.61,65.59,65.6,248947.0,54.0129,54.0129,53.9964,54.0046,248947.0
2019-06-13 14:30:00,65.6,65.61,65.56,65.58,318245.0,54.0046,54.0129,53.9717,53.9882,318245.0
2019-06-13 14:40:00,65.58,65.6,65.57,65.57,88840.0,53.9882,54.0046,53.9799,53.9799,88840.0
2019-06-13 14:50:00,65.57,65.58,65.55,65.56,62837.0,53.9799,53.9882,53.9635,53.9717,62837.0
2019-06-13 15:00:00,65.56,65.57,65.52,65.53,523916.0,53.9717,53.9799,53.9388,53.947,523916.0
2019-06-13 15:10:00,65.53,65.54,65.5,65.5,342738.0,53.947,53.9552,53.9223,53.9223,342738.0
2019-06-13 15:20:00,65.5,65.53,65.5,65.52,387347.0,53.9223,53.947,53.9223,53.9388,387347.0
2019-06-13 15:30:00,65.52,65.55,65.51,65.54,517762.0,53.9388,53.9635,53.9305,53.9552,517762.0
2019-06-13 15:40:00,65.54,65.56,65.51,65.51,541689.0,53.9552,53.9717,53.9305,53.9305,541689.0
2019-06-13 15:50:00,65.51,65.63,65.51,65.63,2458651.0,53.9305,54.0293,53.9305,54.0293,2458651.0
2019-06-14 09:30:00,65.25,65.25,65.17,65.19,1679094.0,53.7165,53.7165,53.6506,53.6671,1679094.0
2019-06-14 09:40:00,65.18,65.21,65.15,65.17,445713.0,53.6589,53.6836,53.6342,53.6506,445713.0
2019-06-14 09:50:00,65.18,65.22,65.11,65.12,478668.0,53.6589,53.6918,53.6012,53.6095,478668.0
2019-06-14 10:00:00,65.13,65.22,65.11,65.2,593619.0,53.6177,53.6918,53.6012,53.6753,593619.0
2019-06-14 10:10:00,65.19,65.21,65.14,65.16,958479.0,53.6671,53.6836,53.6259,53.6424,958479.0
2019-06-14 10:20:00,65.15,65.21,65.15,65.17,260986.0,53.6342,53.6836,53.6342,53.6506,260986.0
2019-06-14 10:30:00,65.18,65.2,65.15,65.19,173368.0,53.6589,53.6753,53.6342,53.6671,173368.0
2019-06-14 10:40:00,65.18,65.23,65.17,65.23,693294.0,53.6589,53.7,53.6506,53.7,693294.0
2019-06-14 10:50:00,65.23,65.23,65.19,65.21,622282.0,53.7,53.7,53.6671,53.6836,622282.0
2019-06-14 11:00:00,65.22,65.24,65.17,65.18,1101332.0,53.6918,53.7083,53.6506,53.6589,1101332.0
2019-06-14 11:10:00,65.18,65.19,65.13,65.18,815460.0,53.6589,53.6671,53.6177,53.6589,815460.0
2019-06-14 11:20:00,65.17,65.2,65.16,65.16,963323.0,53.6506,53.6753,53.6424,53.6424,963323.0
2019-06-14 11:30:00,65.17,65.2,65.15,65.19,1393085.0,53.6506,53.6753,53.6342,53.6671,1393085.0
2019-06-14 11:40:00,65.19,65.19,65.16,65.18,398268.0,53.6671,53.6671,53.6424,53.6589,398268.0
2019-06-14 11:50:00,65.18,65.2,65.15,65.17,1039182.0,53.6589,53.6753,53.6342,53.6506,1039182.0
2019-06-14 12:00:00,65.17,65.17,65.14,65.16,180654.0,53.6506,53.6506,53.6259,53.6424,180654.0
2019-06-14 12:10:00,65.16,65.17,65.13,65.13,249431.0,53.6424,53.6506,53.6177,53.6177,249431.0
2019-06-14 12:20:00,65.13,65.16,65.13,65.15,479961.0,53.6177,53.6424,53.6177,53.6342,479961.0
2019-06-14 12:30:00,65.14,65.17,65.13,65.15,267870.0,53.6259,53.6506,53.6177,53.6342,267870.0
2019-06-14 12:40:00,65.15,65.16,65.12,65.14,516581.0,53.6342,53.6424,53.6095,53.6259,516581.0
2019-06-14 12:50:00,65.14,65.16,65.13,65.14,198724.0,53.6259,53.6424,53.6177,53.6259,198724.0
2019-06-14 13:00:00,65.14,65.15,65.11,65.13,572649.0,53.6259,53.6342,53.6012,53.6177,572649.0
2019-06-14 13:10:00,65.13,65.14,65.12,65.12,122747.0,53.6177,53.6259,53.6095,53.6095,122747.0
2019-06-14 13:20:00,65.13,65.15,65.12,65.13,268638.0,53.6177,53.6342,53.6095,53.6177,268638.0
2019-06-14 13:30:00,65.13,65.14,65.11,65.12,186879.0,53.6177,53.6259,53.6012,53.6095,186879.0
2019-06-14 13:40:00,65.12,65.13,65.09,65.12,203401.0,53.6095,53.6177,53.5848,53.6095,203401.0
2019-06-14 13:50:00,65.12,65.13,65.11,65.12,223629.0,53.6095,53.6177,53.6012,53.6095,223629.0
2019-06-14 14:00:00,65.11,65.14,65.11,65.13,138024.0,53.6012,53.6259,53.6012,53.6177,138024.0
2019-06-14 14:10:00,65.12,65.15,65.11,65.14,199488.0,53.6095,53.6342,53.6012,53.6259,199488.0
2019-06-14 14:20:00,65.14,65.15,65.12,65.13,160636.0,53.6259,53.6342,53.6095,53.6177,160636.0
2019-06-14 14:30:00,65.13,65.14,65.12,65.13,169257.0,53.6177,53.6259,53.6095,53.6177,169257.0
2019-06-14 14:40:00,65.12,65.14,65.12,65.14,85310.0,53.6095,53.6259,53.6095,53.6259,85310.0
2019-06-14 14:50:00,65.13,65.14,65.12,65.12,91106.0,53.6177,53.6259,53.6095,53.6095,91106.0
2019-06-14 15:00:00,65.12,65.17,65.12,65.17,434283.0,53.6095,53.6506,53.6095,53.6506,434283.0
2019-06-14 15:10:00,65.16,65.2,65.16,65.17,358300.0,53.6424,53.6753,53.6424,53.6506,358300.0
2019-06-14 15:20:00,65.17,65.2,65.17,65.18,442579.0,53.6506,53.6753,53.6506,53.6589,442579.0
2019-06-14 15:30:00,65.19,65.22,65.17,65.22,279629.0,53.6671,53.6918,53.6506,53.6918,279629.0
2019-06-14 15:40:00,65.21,65.22,65.19,65.21,779077.0,53.6836,53.6918,53.6671,53.6836,779077.0
2019-06-14 15:50:00,65.22,65.22,65.15,65.17,3617161.0,53.6918,53.6918,53.6342,53.6506,3617161.0
2019-06-17 09:30:00,63.8,63.81,63.76,63.79,1356087.0,53.6551,53.6635,53.6215,53.6467,1356087.0
2019-06-17 09:40:00,63.79,63.87,63.78,63.86,715782.0,53.6467,53.714,53.6383,53.7056,715782.0
2019-06-17 09:50:00,63.85,63.89,63.83,63.87,713405.0,53.6972,53.7308,53.6804,53.714,713405.0
2019-06-17 10:00:00,63.88,63.93,63.87,63.92,271527.0,53.7224,53.7645,53.714,53.7561,271527.0
2019-06-17 10:10:00,63.91,63.92,63.87,63.88,544530.0,53.7476,53.7561,53.714,53.7224,544530.0
2019-06-17 10:20:00,63.88,63.9,63.88,63.89,157334.0,53.7224,53.7392,53.7224,53.7308,157334.0
2019-06-17 10:30:00,63.9,63.95,63.89,63.94,196143.0,53.7392,53.7813,53.7308,53.7729,196143.0
2019-06-17 10:40:00,63.94,63.96,63.91,63.93,499212.0,53.7729,53.7897,53.7476,53.7645,499212.0
2019-06-17 10:50:00,63.93,63.94,63.88,63.89,466121.0,53.7645,53.7729,53.7224,53.7308,466121.0
2019-06-17 11:00:00,63.89,63.96,63.88,63.92,1204615.0,53.7308,53.7897,53.7224,53.7561,1204615.0
2019-06-17 11:10:00,63.92,63.95,63.9,63.95,762560.0,53.7561,53.7813,53.7392,53.7813,762560.0
2019-06-17 11:20:00,63.95,63.96,63.91,63.92,738030.0,53.7813,53.7897,53.7476,53.7561,738030.0
2019-06-17 11:30:00,63.92,63.92,63.87,63.89,1025375.0,53.7561,53.7561,53.714,53.7308,1025375.0
2019-06-17 11:40:00,63.88,63.89,63.86,63.88,177471.0,53.7224,53.7308,53.7056,53.7224,177471.0
2019-06-17 11:50:00,63.89,63.92,63.89,63.92,1808991.0,53.7308,53.7561,53.7308,53.7561,1808991.0
2019-06-17 12:00:00,63.92,63.93,63.89,63.91,360883.0,53.7561,53.7645,53.7308,53.7476,360883.0
2019-06-17 12:10:00,63.9,63.91,63.9,63.9,37909.0,53.7392,53.7476,53.7392,53.7392,37909.0
2019-06-17 12:20:00,63.9,63.91,63.88,63.9,131830.0,53.7392,53.7476,53.7224,53.7392,131830.0
2019-06-17 12:30:00,63.89,63.91,63.88,63.9,188665.0,53.7308,53.7476,53.7224,53.7392,188665.0
2019-06-17 12:40:00,63.9,63.91,63.89,63.9,98455.0,53.7392,53.7476,53.7308,53.7392,98455.0
2019-06-17 12:50:00,63.9,63.91,63.87,63.88,152491.0,53.7392,53.7476,53.714,53.7224,152491.0
2019-06-17 13:00:00,63.88,63.89,63.86,63.87,343739.0,53.7224,53.7308,53.7056,53.714,343739.0
2019-06-17 13:10:00,63.87,63.88,63.85,63.87,251621.0,53.714,53.7224,53.6972,53.714,251621.0
2019-06-17 13:20:00,63.87,63.88,63.85,63.85,118006.0,53.714,53.7224,53.6972,53.6972,118006.0
2019-06-17 13:30:00,63.85,63.87,63.83,63.86,138477.0,53.6972,53.714,53.6804,53.7056,138477.0
2019-06-17 13:40:00,63.86,63.87,63.85,63.85,39310.0,53.7056,53.714,53.6972,53.6972,39310.0
2019-06-17 13:50:00,63.85,63.86,63.85,63.85,56636.0,53.6972,53.7056,53.6972,53.6972,56636.0
2019-06-17 14:00:00,63.85,63.88,63.84,63.84,94990.0,53.6972,53.7224,53.6888,53.6888,94990.0
2019-06-17 14:10:00,63.84,63.85,63.83,63.84,73163.0,53.6888,53.6972,53.6804,53.6888,73163.0
2019-06-17 14:20:00,63.84,63.85,63.82,63.83,113576.0,53.6888,53.6972,53.672,53.6804,113576.0
2019-06-17 14:30:00,63.83,63.86,63.82,63.85,246040.0,53.6804,53.7056,53.672,53.6972,246040.0
2019-06-17 14:40:00,63.86,63.86,63.84,63.86,315010.0,53.7056,53.7056,53.6888,53.7056,315010.0
2019-06-17 14:50:00,63.86,63.86,63.83,63.84,156687.0,53.7056,53.7056,53.6804,53.6888,156687.0
2019-06-17 15:00:00,63.84,63.84,63.82,63.84,100726.0,53.6888,53.6888,53.672,53.6888,100726.0
2019-06-17 15:10:00,63.84,63.85,63.82,63.84,95472.0,53.6888,53.6972,53.672,53.6888,95472.0
2019-06-17 15:20:00,63.84,63.84,63.82,63.84,116225.0,53.6888,53.6888,53.672,53.6888,116225.0
2019-06-17 15:30:00,63.84,63.84,63.79,63.8,347116.0,53.6888,53.6888,53.6467,53.6551,347116.0
2019-06-17 15:40:00,63.8,63.81,63.79,63.8,456740.0,53.6551,53.6635,53.6467,53.6551,456740.0
2019-06-17 15:50:00,63.8,63.83,63.77,63.82,3137860.0,53.6551,53.6804,53.6299,53.672,3137860.0
2019-06-18 09:30:00,64.35,64.49,64.33,64.48,4416276.0,54.1177,54.2354,54.1009,54.227,4416276.0
2019-06-18 09:40:00,64.49,64.55,64.44,64.54,2864929.0,54.2354,54.2859,54.1934,54.2775,2864929.0
2019-06-18 09:50:00,64.54,64.59,64.5,64.57,1510921.0,54.2775,54.3195,54.2438,54.3027,1510921.0
2019-06-18 10:00:00,64.57,64.64,64.55,64.55,1242465.0,54.3027,54.3616,54.2859,54.2859,1242465.0
2019-06-18 10:10:00,64.56,64.58,64.5,64.55,853639.0,54.2943,54.3111,54.2438,54.2859,853639.0
2019-06-18 10:20:00,64.55,64.57,64.51,64.57,423941.0,54.2859,54.3027,54.2522,54.3027,423941.0
2019-06-18 10:30:00,64.57,64.66,64.57,64.65,608094.0,54.3027,54.3784,54.3027,54.37,608094.0
2019-06-18 10:40:00,64.64,64.68,64.62,64.67,474028.0,54.3616,54.3952,54.3447,54.3868,474028.0
2019-06-18 10:50:00,64.68,64.7,64.64,64.67,887248.0,54.3952,54.412,54.3616,54.3868,887248.0
2019-06-18 11:00:00,64.67,64.71,64.66,64.69,768352.0,54.3868,54.4204,54.3784,54.4036,768352.0
2019-06-18 11:10:00,64.69,64.7,64.64,64.65,430222.0,54.4036,54.412,54.3616,54.37,430222.0
2019-06-18 11:20:00,64.65,64.7,64.62,64.7,3029362.0,54.37,54.412,54.3447,54.412,3029362.0
2019-06-18 11:30:00,64.7,64.7,64.6,64.61,805116.0,54.412,54.412,54.3279,54.3363,805116.0
2019-06-18 11:40:00,64.61,64.63,64.55,64.56,482564.0,54.3363,54.3532,54.2859,54.2943,482564.0
2019-06-18 11:50:00,64.56,64.59,64.55,64.57,419957.0,54.2943,54.3195,54.2859,54.3027,419957.0
2019-06-18 12:00:00,64.56,64.6,64.56,64.59,342226.0,54.2943,54.3279,54.2943,54.3195,342226.0
2019-06-18 12:10:00,64.59,64.61,64.55,64.56,327210.0,54.3195,54.3363,54.2859,54.2943,327210.0
2019-06-18 12:20:00,64.56,64.62,64.56,64.61,146518.0,54.2943,54.3447,54.2943,54.3363,146518.0
2019-06-18 12:30:00,64.61,64.62,64.6,64.61,120749.0,54.3363,54.3447,54.3279,54.3363,120749.0
2019-06-18 12:40:00,64.62,64.64,64.6,64.63,202055.0,54.3447,54.3616,54.3279,54.3532,202055.0
2019-06-18 12:50:00,64.64,64.64,64.6,64.62,441949.0,54.3616,54.3616,54.3279,54.3447,441949.0
2019-06-18 13:00:00,64.62,64.62,64.55,64.58,366488.0,54.3447,54.3447,54.2859,54.3111,366488.0
2019-06-18 13:10:00,64.59,64.62,64.57,64.6,213731.0,54.3195,54.3447,54.3027,54.3279,213731.0
2019-06-18 13:20:00,64.6,64.61,64.55,64.56,92236.0,54.3279,54.3363,54.2859,54.2943,92236.0
2019-06-18 13:30:00,64.56,64.59,64.56,64.58,164119.0,54.2943,54.3195,54.2943,54.3111,164119.0
2019-06-18 13:40:00,64.58,64.6,64.56,64.59,227565.0,54.3111,54.3279,54.2943,54.3195,227565.0
2019-06-18 13:50:00,64.59,64.62,64.58,64.61,167400.0,54.3195,54.3447,54.3111,54.3363,167400.0
2019-06-18 14:00:00,64.62,64.63,64.6,64.63,522322.0,54.3447,54.3532,54.3279,54.3532,522322.0
2019-06-18 14:10:00,64.63,64.65,64.62,64.63,75325.0,54.3532,54.37,54.3447,54.3532,75325.0
2019-06-18 14:20:00,64.64,64.67,64.63,64.66,198639.0,54.3616,54.3868,54.3532,54.3784,198639.0
2019-06-18 14:30:00,64.66,64.67,64.64,64.65,143185.0,54.3784,54.3868,54.3616,54.37,143185.0
2019-06-18 14:40:00,64.65,64.67,64.64,64.65,51558.0,54.37,54.3868,54.3616,54.37,51558.0
2019-06-18 14:50:00,64.65,64.66,64.62,64.64,290928.0,54.37,54.3784,54.3447,54.3616,290928.0
2019-06-18 15:00:00,64.64,64.65,64.62,64.64,177637.0,54.3616,54.37,54.3447,54.3616,177637.0
2019-06-18 15:10:00,64.64,64.66,64.62,64.65,272157.0,54.3616,54.3784,54.3447,54.37,272157.0
2019-06-18 15:20:00,64.64,64.65,64.63,64.64,226770.0,54.3616,54.37,54.3532,54.3616,226770.0
2019-06-18 15:30:00,64.64,64.64,64.59,64.59,696831.0,54.3616,54.3616,54.3195,54.3195,696831.0
2019-06-18 15:40:00,64.59,64.65,64.59,64.65,1318113.0,54.3195,54.37,54.3195,54.37,1318113.0
2019-06-18 15:50:00,64.65,64.67,64.61,64.66,3210444.0,54.37,54.3868,54.3363,54.3784,3210444.0
2019-06-19 09:30:00,64.83,64.85,64.78,64.81,869237.0,54.5214,54.5382,54.4793,54.5045,869237.0
2019-06-19 09:40:00,64.8,64.81,64.77,64.8,382237.0,54.4961,54.5045,54.4709,54.4961,382237.0
2019-06-19 09:50:00,64.81,64.84,64.79,64.83,261666.0,54.5045,54.5298,54.4877,54.5214,261666.0
2019-06-19 10:00:00,64.83,64.85,64.8,64.84,275780.0,54.5214,54.5382,54.4961,54.5298,275780.0
2019-06-19 10:10:00,64.84,64.85,64.81,64.84,643586.0,54.5298,54.5382,54.5045,54.5298,643586.0
2019-06-19 10:20:00,64.84,64.85,64.81,64.82,483645.0,54.5298,54.5382,54.5045,54.5129,483645.0
2019-06-19 10:30:00,64.82,64.85,64.79,64.81,252591.0,54.5129,54.5382,54.4877,54.5045,252591.0
2019-06-19 10:40:00,64.81,64.83,64.79,64.81,391643.0,54.5045,54.5214,54.4877,54.5045,391643.0
2019-06-19 10:50:00,64.81,64.85,64.8,64.84,476852.0,54.5045,54.5382,54.4961,54.5298,476852.0
2019-06-19 11:00:00,64.86,64.87,64.83,64.83,398159.0,54.5466,54.555,54.5214,54.5214,398159.0
2019-06-19 11:10:00,64.83,64.85,64.82,64.84,185638.0,54.5214,54.5382,54.5129,54.5298,185638.0
2019-06-19 11:20:00,64.84,64.86,64.83,64.86,467352.0,54.5298,54.5466,54.5214,54.5466,467352.0
2019-06-19 11:30:00,64.86,64.88,64.82,64.84,551504.0,54.5466,54.5634,54.5129,54.5298,551504.0
2019-06-19 11:40:00,64.84,64.87,64.83,64.84,158291.0,54.5298,54.555,54.5214,54.5298,158291.0
2019-06-19 11:50:00,64.85,64.86,64.82,64.83,443120.0,54.5382,54.5466,54.5129,54.5214,443120.0
2019-06-19 12:00:00,64.83,64.84,64.8,64.81,163242.0,54.5214,54.5298,54.4961,54.5045,163242.0
2019-06-19 12:10:00,64.81,64.84,64.8,64.84,600600.0,54.5045,54.5298,54.4961,54.5298,600600.0
2019-06-19 12:20:00,64.84,64.85,64.81,64.84,265211.0,54.5298,54.5382,54.5045,54.5298,265211.0
2019-06-19 12:30:00,64.83,64.87,64.83,64.87,650865.0,54.5214,54.555,54.5214,54.555,650865.0
2019-06-19 12:40:00,64.87,64.87,64.84,64.85,200878.0,54.555,54.555,54.5298,54.5382,200878.0
2019-06-19 12:50:00,64.85,64.87,64.85,64.86,322364.0,54.5382,54.555,54.5382,54.5466,322364.0
2019-06-19 13:00:00,64.87,64.88,64.85,64.86,732695.0,54.555,54.5634,54.5382,54.5466,732695.0
2019-06-19 13:10:00,64.87,64.87,64.84,64.84,309794.0,54.555,54.555,54.5298,54.5298,309794.0
2019-06-19 13:20:00,64.84,64.86,64.83,64.86,513480.0,54.5298,54.5466,54.5214,54.5466,513480.0
2019-06-19 13:30:00,64.86,64.86,64.85,64.86,194093.0,54.5466,54.5466,54.5382,54.5466,194093.0
2019-06-19 13:40:00,64.86,64.86,64.81,64.82,275224.0,54.5466,54.5466,54.5045,54.5129,275224.0
2019-06-19 13:50:00,64.82,64.88,64.81,64.86,800294.0,54.5129,54.5634,54.5045,54.5466,800294.0
2019-06-19 14:00:00,64.86,65.2,64.82,65.06,2011001.0,54.5466,54.8325,54.5129,54.7148,2011001.0
2019-06-19 14:10:00,65.07,65.09,65.01,65.05,365674.0,54.7232,54.74,54.6727,54.7064,365674.0
2019-06-19 14:20:00,65.04,65.06,64.98,65.02,570825.0,54.698,54.7148,54.6475,54.6811,570825.0
2019-06-19 14:30:00,65.02,65.14,64.98,65.0,1051180.0,54.6811,54.7821,54.6475,54.6643,1051180.0
2019-06-19 14:40:00,65.01,65.04,64.92,64.97,700084.0,54.6727,54.698,54.597,54.6391,700084.0
2019-06-19 14:50:00,64.98,65.1,64.98,65.08,334708.0,54.6475,54.7484,54.6475,54.7316,334708.0
2019-06-19 15:00:00,65.08,65.11,65.04,65.09,254288.0,54.7316,54.7568,54.698,54.74,254288.0
2019-06-19 15:10:00,65.09,65.11,65.06,65.09,677462.0,54.74,54.7568,54.7148,54.74,677462.0
2019-06-19 15:20:00,65.09,65.1,65.05,65.06,492278.0,54.74,54.7484,54.7064,54.7148,492278.0
2019-06-19 15:30:00,65.07,65.09,65.04,65.05,319043.0,54.7232,54.74,54.698,54.7064,319043.0
2019-06-19 15:40:00,65.05,65.12,65.04,65.09,477843.0,54.7064,54.7652,54.698,54.74,477843.0
2019-06-19 15:50:00,65.09,65.13,65.06,65.07,1921172.0,54.74,54.7737,54.7148,54.7232,1921172.0
2019-06-20 09:30:00,65.83,65.84,65.78,65.8,1551764.0,55.3623,55.3708,55.3203,55.3371,1551764.0
2019-06-20 09:40:00,65.8,65.82,65.77,65.81,945892.0,55.3371,55.3539,55.3119,55.3455,945892.0
2019-06-20 09:50:00,65.81,65.83,65.79,65.79,625281.0,55.3455,55.3623,55.3287,55.3287,625281.0
2019-06-20 10:00:00,65.79,65.82,65.78,65.81,579577.0,55.3287,55.3539,55.3203,55.3455,579577.0
2019-06-20 10:10:00,65.81,65.86,65.74,65.74,555783.0,55.3455,55.3876,55.2867,55.2867,555783.0
2019-06-20 10:20:00,65.74,65.78,65.7,65.72,1389839.0,55.2867,55.3203,55.253,55.2698,1389839.0
2019-06-20 10:30:00,65.72,65.72,65.63,65.64,469531.0,55.2698,55.2698,55.1941,55.2026,469531.0
2019-06-20 10:40:00,65.64,65.71,65.64,65.7,576060.0,55.2026,55.2614,55.2026,55.253,576060.0
2019-06-20 10:50:00,65.7,65.72,65.61,65.61,794932.0,55.253,55.2698,55.1773,55.1773,794932.0
2019-06-20 11:00:00,65.61,65.66,65.61,65.64,376659.0,55.1773,55.2194,55.1773,55.2026,376659.0
2019-06-20 11:10:00,65.64,65.65,65.55,65.56,1211078.0,55.2026,55.211,55.1269,55.1353,1211078.0
2019-06-20 11:20:00,65.56,65.59,65.53,65.55,1356185.0,55.1353,55.1605,55.11,55.1269,1356185.0
2019-06-20 11:30:00,65.54,65.55,65.49,65.52,1012465.0,55.1185,55.1269,55.0764,55.1016,1012465.0
2019-06-20 11:40:00,65.53,65.56,65.5,65.56,715734.0,55.11,55.1353,55.0848,55.1353,715734.0
2019-06-20 11:50:00,65.56,65.6,65.56,65.56,167145.0,55.1353,55.1689,55.1353,55.1353,167145.0
2019-06-20 12:00:00,65.57,65.57,65.54,65.55,422471.0,55.1437,55.1437,55.1185,55.1269,422471.0
2019-06-20 12:10:00,65.55,65.56,65.44,65.47,1567705.0,55.1269,55.1353,55.0344,55.0596,1567705.0
2019-06-20 12:20:00,65.47,65.54,65.45,65.51,755796.0,55.0596,55.1185,55.0428,55.0932,755796.0
2019-06-20 12:30:00,65.51,65.54,65.48,65.49,215022.0,55.0932,55.1185,55.068,55.0764,215022.0
2019-06-20 12:40:00,65.49,65.53,65.48,65.52,222492.0,55.0764,55.11,55.068,55.1016,222492.0
2019-06-20 12:50:00,65.52,65.57,65.48,65.54,395297.0,55.1016,55.1437,55.068,55.1185,395297.0
2019-06-20 13:00:00,65.54,65.57,65.53,65.56,318450.0,55.1185,55.1437,55.11,55.1353,318450.0
2019-06-20 13:10:00,65.56,65.57,65.54,65.56,434792.0,55.1353,55.1437,55.1185,55.1353,434792.0
2019-06-20 13:20:00,65.56,65.63,65.55,65.63,529890.0,55.1353,55.1941,55.1269,55.1941,529890.0
2019-06-20 13:30:00,65.63,65.63,65.59,65.61,336404.0,55.1941,55.1941,55.1605,55.1773,336404.0
2019-06-20 13:40:00,65.6,65.61,65.59,65.61,206745.0,55.1689,55.1773,55.1605,55.1773,206745.0
2019-06-20 13:50:00,65.61,65.63,65.6,65.62,443627.0,55.1773,55.1941,55.1689,55.1857,443627.0
2019-06-20 14:00:00,65.61,65.65,65.6,65.62,268366.0,55.1773,55.211,55.1689,55.1857,268366.0
2019-06-20 14:10:00,65.63,65.64,65.61,65.63,144704.0,55.1941,55.2026,55.1773,55.1941,144704.0
2019-06-20 14:20:00,65.63,65.63,65.61,65.62,131538.0,55.1941,55.1941,55.1773,55.1857,131538.0
2019-06-20 14:30:00,65.62,65.66,65.62,65.66,474822.0,55.1857,55.2194,55.1857,55.2194,474822.0
2019-06-20 14:40:00,65.65,65.69,65.65,65.67,364472.0,55.211,55.2446,55.211,55.2278,364472.0
2019-06-20 14:50:00,65.67,65.68,65.65,65.68,311282.0,55.2278,55.2362,55.211,55.2362,311282.0
2019-06-20 15:00:00,65.67,65.68,65.63,65.64,554605.0,55.2278,55.2362,55.1941,55.2026,554605.0
2019-06-20 15:10:00,65.64,65.65,65.62,65.64,345929.0,55.2026,55.211,55.1857,55.2026,345929.0
2019-06-20 15:20:00,65.64,65.67,65.64,65.65,365248.0,55.2026,55.2278,55.2026,55.211,365248.0
2019-06-20 15:30:00,65.65,65.66,65.63,65.64,694470.0,55.211,55.2194,55.1941,55.2026,694470.0
2019-06-20 15:40:00,65.65,65.7,65.64,65.7,661786.0,55.211,55.253,55.2026,55.253,661786.0
2019-06-20 15:50:00,65.7,65.73,65.65,65.66,1943329.0,55.253,55.2782,55.211,55.2194,1943329.0
2019-06-21 09:30:00,65.37,65.39,65.32,65.37,1332071.0,54.9755,54.9923,54.9334,54.9755,1332071.0
2019-06-21 09:40:00,65.37,65.42,65.36,65.38,605039.0,54.9755,55.0175,54.9671,54.9839,605039.0
2019-06-21 09:50:00,65.38,65.42,65.33,65.36,541521.0,54.9839,55.0175,54.9418,54.9671,541521.0
2019-06-21 10:00:00,65.37,65.4,65.34,65.36,396127.0,54.9755,55.0007,54.9503,54.9671,396127.0
2019-06-21 10:10:00,65.36,65.38,65.33,65.35,320649.0,54.9671,54.9839,54.9418,54.9587,320649.0
2019-06-21 10:20:00,65.36,65.4,65.35,65.39,296470.0,54.9671,55.0007,54.9587,54.9923,296470.0
2019-06-21 10:30:00,65.39,65.43,65.38,65.38,288701.0,54.9923,55.0259,54.9839,54.9839,288701.0
2019-06-21 10:40:00,65.39,65.46,65.37,65.43,911971.0,54.9923,55.0512,54.9755,55.0259,911971.0
2019-06-21 10:50:00,65.43,65.46,65.38,65.4,418300.0,55.0259,55.0512,54.9839,55.0007,418300.0
2019-06-21 11:00:00,65.4,65.5,65.39,65.47,594484.0,55.0007,55.0848,54.9923,55.0596,594484.0
2019-06-21 11:10:00,65.47,65.48,65.41,65.44,231181.0,55.0596,55.068,55.0091,55.0344,231181.0
2019-06-21 11:20:00,65.44,65.46,65.33,65.33,649157.0,55.0344,55.0512,54.9418,54.9418,649157.0
2019-06-21 11:30:00,65.34,65.45,65.32,65.43,850371.0,54.9503,55.0428,54.9334,55.0259,850371.0
2019-06-21 11:40:00,65.42,65.45,65.4,65.41,103440.0,55.0175,55.0428,55.0007,55.0091,103440.0
2019-06-21 11:50:00,65.41,65.42,65.37,65.39,187189.0,55.0091,55.0175,54.9755,54.9923,187189.0
2019-06-21 12:00:00,65.4,65.43,65.38,65.42,130064.0,55.0007,55.0259,54.9839,55.0175,130064.0
2019-06-21 12:10:00,65.42,65.43,65.37,65.38,608789.0,55.0175,55.0259,54.9755,54.9839,608789.0
2019-06-21 12:20:00,65.38,65.39,65.35,65.39,109039.0,54.9839,54.9923,54.9587,54.9923,109039.0
2019-06-21 12:30:00,65.38,65.39,65.34,65.37,106917.0,54.9839,54.9923,54.9503,54.9755,106917.0
2019-06-21 12:40:00,65.37,65.41,65.35,65.39,170179.0,54.9755,55.0091,54.9587,54.9923,170179.0
2019-06-21 12:50:00,65.4,65.42,65.39,65.41,785114.0,55.0007,55.0175,54.9923,55.0091,785114.0
2019-06-21 13:00:00,65.42,65.45,65.41,65.44,471928.0,55.0175,55.0428,55.0091,55.0344,471928.0
2019-06-21 13:10:00,65.43,65.48,65.43,65.47,165933.0,55.0259,55.068,55.0259,55.0596,165933.0
2019-06-21 13:20:00,65.46,65.48,65.44,65.48,236668.0,55.0512,55.068,55.0344,55.068,236668.0
2019-06-21 13:30:00,65.48,65.49,65.47,65.48,198034.0,55.068,55.0764,55.0596,55.068,198034.0
2019-06-21 13:40:00,65.48,65.52,65.48,65.52,234994.0,55.068,55.1016,55.068,55.1016,234994.0
2019-06-21 13:50:00,65.52,65.52,65.5,65.5,552833.0,55.1016,55.1016,55.0848,55.0848,552833.0
2019-06-21 14:00:00,65.5,65.52,65.48,65.48,265416.0,55.0848,55.1016,55.068,55.068,265416.0
2019-06-21 14:10:00,65.48,65.5,65.47,65.49,330544.0,55.068,55.0848,55.0596,55.0764,330544.0
2019-06-21 14:20:00,65.48,65.51,65.48,65.5,342511.0,55.068,55.0932,55.068,55.0848,342511.0
2019-06-21 14:30:00,65.5,65.52,65.48,65.52,324269.0,55.0848,55.1016,55.068,55.1016,324269.0
2019-06-21 14:40:00,65.52,65.54,65.51,65.53,299123.0,55.1016,55.1185,55.0932,55.11,299123.0
2019-06-21 14:50:00,65.53,65.54,65.52,65.53,173256.0,55.11,55.1185,55.1016,55.11,173256.0
2019-06-21 15:00:00,65.53,65.55,65.51,65.55,356213.0,55.11,55.1269,55.0932,55.1269,356213.0
2019-06-21 15:10:00,65.55,65.55,65.53,65.54,265071.0,55.1269,55.1269,55.11,55.1185,265071.0
2019-06-21 15:20:00,65.54,65.56,65.53,65.55,400604.0,55.1185,55.1353,55.11,55.1269,400604.0
2019-06-21 15:30:00,65.55,65.56,65.52,65.53,636186.0,55.1269,55.1353,55.1016,55.11,636186.0
2019-06-21 15:40:00,65.53,65.55,65.51,65.53,553828.0,55.11,55.1269,55.0932,55.11,553828.0
2019-06-21 15:50:00,65.53,65.53,65.38,65.38,2741849.0,55.11,55.11,54.9839,54.9839,2741849.0
2019-06-24 09:30:00,65.56,65.59,65.51,65.54,507887.0,55.1353,55.1605,55.0932,55.1185,507887.0
2019-06-24 09:40:00,65.55,65.57,65.52,65.55,395826.0,55.1269,55.1437,55.1016,55.1269,395826.0
2019-06-24 09:50:00,65.55,65.57,65.49,65.49,397683.0,55.1269,55.1437,55.0764,55.0764,397683.0
2019-06-24 10:00:00,65.5,65.58,65.49,65.58,345710.0,55.0848,55.1521,55.0764,55.1521,345710.0
2019-06-24 10:10:00,65.58,65.62,65.57,65.62,304187.0,55.1521,55.1857,55.1437,55.1857,304187.0
2019-06-24 10:20:00,65.62,65.64,65.59,65.64,164111.0,55.1857,55.2026,55.1605,55.2026,164111.0
2019-06-24 10:30:00,65.64,65.64,65.6,65.61,141802.0,55.2026,55.2026,55.1689,55.1773,141802.0
2019-06-24 10:40:00,65.61,65.63,65.58,65.6,252623.0,55.1773,55.1941,55.1521,55.1689,252623.0
2019-06-24 10:50:00,65.59,65.61,65.54,65.56,658953.0,55.1605,55.1773,55.1185,55.1353,658953.0
2019-06-24 11:00:00,65.56,65.59,65.54,65.56,618661.0,55.1353,55.1605,55.1185,55.1353,618661.0
2019-06-24 11:10:00,65.56,65.59,65.54,65.56,1258553.0,55.1353,55.1605,55.1185,55.1353,1258553.0
2019-06-24 11:20:00,65.56,65.6,65.53,65.59,788282.0,55.1353,55.1689,55.11,55.1605,788282.0
2019-06-24 11:30:00,65.58,65.62,65.56,65.58,454887.0,55.1521,55.1857,55.1353,55.1521,454887.0
2019-06-24 11:40:00,65.59,65.59,65.53,65.56,356422.0,55.1605,55.1605,55.11,55.1353,356422.0
2019-06-24 11:50:00,65.57,65.57,65.51,65.52,109760.0,55.1437,55.1437,55.0932,55.1016,109760.0
2019-06-24 12:00:00,65.52,65.54,65.5,65.5,152034.0,55.1016,55.1185,55.0848,55.0848,152034.0
2019-06-24 12:10:00,65.51,65.55,65.5,65.55,204335.0,55.0932,55.1269,55.0848,55.1269,204335.0
2019-06-24 12:20:00,65.55,65.56,65.53,65.53,69874.0,55.1269,55.1353,55.11,55.11,69874.0
2019-06-24 12:30:00,65.54,65.56,65.53,65.55,52299.0,55.1185,55.1353,55.11,55.1269,52299.0
2019-06-24 12:40:00,65.55,65.56,65.53,65.55,123919.0,55.1269,55.1353,55.11,55.1269,123919.0
2019-06-24 12:50:00,65.54,65.57,65.54,65.56,115215.0,55.1185,55.1437,55.1185,55.1353,115215.0
2019-06-24 13:00:00,65.55,65.57,65.54,65.55,133575.0,55.1269,55.1437,55.1185,55.1269,133575.0
2019-06-24 13:10:00,65.55,65.55,65.52,65.53,97475.0,55.1269,55.1269,55.1016,55.11,97475.0
2019-06-24 13:20:00,65.53,65.53,65.51,65.52,171355.0,55.11,55.11,55.0932,55.1016,171355.0
2019-06-24 13:30:00,65.52,65.55,65.51,65.55,173532.0,55.1016,55.1269,55.0932,55.1269,173532.0
2019-06-24 13:40:00,65.55,65.55,65.52,65.53,155338.0,55.1269,55.1269,55.1016,55.11,155338.0
2019-06-24 13:50:00,65.53,65.53,65.52,65.53,82660.0,55.11,55.11,55.1016,55.11,82660.0
2019-06-24 14:00:00,65.53,65.53,65.52,65.53,147708.0,55.11,55.11,55.1016,55.11,147708.0
2019-06-24 14:10:00,65.52,65.54,65.52,65.53,200303.0,55.1016,55.1185,55.1016,55.11,200303.0
2019-06-24 14:20:00,65.52,65.53,65.51,65.52,179809.0,55.1016,55.11,55.0932,55.1016,179809.0
2019-06-24 14:30:00,65.52,65.55,65.51,65.53,154912.0,55.1016,55.1269,55.0932,55.11,154912.0
2019-06-24 14:40:00,65.54,65.55,65.51,65.53,263045.0,55.1185,55.1269,55.0932,55.11,263045.0
2019-06-24 14:50:00,65.53,65.57,65.52,65.56,2130518.0,55.11,55.1437,55.1016,55.1353,2130518.0
2019-06-24 15:00:00,65.56,65.56,65.52,65.55,1610387.0,55.1353,55.1353,55.1016,55.1269,1610387.0
2019-06-24 15:10:00,65.54,65.55,65.52,65.54,1374187.0,55.1185,55.1269,55.1016,55.1185,1374187.0
2019-06-24 15:20:00,65.54,65.56,65.52,65.52,263926.0,55.1185,55.1353,55.1016,55.1016,263926.0
2019-06-24 15:30:00,65.53,65.53,65.5,65.52,623549.0,55.11,55.11,55.0848,55.1016,623549.0
2019-06-24 15:40:00,65.51,65.54,65.51,65.51,288996.0,55.0932,55.1185,55.0932,55.0932,288996.0
2019-06-24 15:50:00,65.51,65.54,65.49,65.53,2174228.0,55.0932,55.1185,55.0764,55.11,2174228.0
2019-06-25 09:30:00,65.58,65.6,65.5,65.52,824625.0,55.1521,55.1689,55.0848,55.1016,824625.0
2019-06-25 09:40:00,65.52,65.57,65.51,65.53,682738.0,55.1016,55.1437,55.0932,55.11,682738.0
2019-06-25 09:50:00,65.53,65.58,65.52,65.55,243636.0,55.11,55.1521,55.1016,55.1269,243636.0
2019-06-25 10:00:00,65.56,65.6,65.54,65.6,167093.0,55.1353,55.1689,55.1185,55.1689,167093.0
2019-06-25 10:10:00,65.59,65.6,65.52,65.53,366419.0,55.1605,55.1689,55.1016,55.11,366419.0
2019-06-25 10:20:00,65.52,65.57,65.47,65.56,304329.0,55.1016,55.1437,55.0596,55.1353,304329.0
2019-06-25 10:30:00,65.56,65.58,65.49,65.51,688392.0,55.1353,55.1521,55.0764,55.0932,688392.0
2019-06-25 10:40:00,65.51,65.55,65.5,65.51,850703.0,55.0932,55.1269,55.0848,55.0932,850703.0
2019-06-25 10:50:00,65.51,65.54,65.46,65.49,1298366.0,55.0932,55.1185,55.0512,55.0764,1298366.0
2019-06-25 11:00:00,65.49,65.51,65.47,65.51,324847.0,55.0764,55.0932,55.0596,55.0932,324847.0
2019-06-25 11:10:00,65.51,65.56,65.5,65.56,248351.0,55.0932,55.1353,55.0848,55.1353,248351.0
2019-06-25 11:20:00,65.55,65.56,65.51,65.53,570221.0,55.1269,55.1353,55.0932,55.11,570221.0
2019-06-25 11:30:00,65.53,65.54,65.45,65.46,183211.0,55.11,55.1185,55.0428,55.0512,183211.0
2019-06-25 11:40:00,65.46,65.48,65.45,65.47,122261.0,55.0512,55.068,55.0428,55.0596,122261.0
2019-06-25 11:50:00,65.47,65.48,65.46,65.47,168486.0,55.0596,55.068,55.0512,55.0596,168486.0
2019-06-25 12:00:00,65.48,65.51,65.47,65.49,94288.0,55.068,55.0932,55.0596,55.0764,94288.0
2019-06-25 12:10:00,65.49,65.51,65.49,65.49,88956.0,55.0764,55.0932,55.0764,55.0764,88956.0
2019-06-25 12:20:00,65.49,65.5,65.47,65.49,276285.0,55.0764,55.0848,55.0596,55.0764,276285.0
2019-06-25 12:30:00,65.49,65.5,65.32,65.34,288041.0,55.0764,55.0848,54.9334,54.9503,288041.0
2019-06-25 12:40:00,65.33,65.36,65.29,65.34,207221.0,54.9418,54.9671,54.9082,54.9503,207221.0
2019-06-25 12:50:00,65.33,65.35,65.31,65.32,209005.0,54.9418,54.9587,54.925,54.9334,209005.0
2019-06-25 13:00:00,65.32,65.33,65.16,65.33,780808.0,54.9334,54.9418,54.7989,54.9418,780808.0
2019-06-25 13:10:00,65.32,65.35,65.26,65.27,212679.0,54.9334,54.9587,54.883,54.8914,212679.0
2019-06-25 13:20:00,65.27,65.33,65.24,65.33,804314.0,54.8914,54.9418,54.8662,54.9418,804314.0
2019-06-25 13:30:00,65.32,65.47,65.3,65.4,639085.0,54.9334,55.0596,54.9166,55.0007,639085.0
2019-06-25 13:40:00,65.4,65.42,65.37,65.42,145259.0,55.0007,55.0175,54.9755,55.0175,145259.0
2019-06-25 13:50:00,65.41,65.42,65.33,65.34,233267.0,55.0091,55.0175,54.9418,54.9503,233267.0
2019-06-25 14:00:00,65.34,65.37,65.31,65.34,83681.0,54.9503,54.9755,54.925,54.9503,83681.0
2019-06-25 14:10:00,65.34,65.36,65.32,65.33,87169.0,54.9503,54.9671,54.9334,54.9418,87169.0
2019-06-25 14:20:00,65.33,65.33,65.26,65.27,65587.0,54.9418,54.9418,54.883,54.8914,65587.0
2019-06-25 14:30:00,65.26,65.27,65.2,65.22,184533.0,54.883,54.8914,54.8325,54.8493,184533.0
2019-06-25 14:40:00,65.22,65.27,65.21,65.27,389064.0,54.8493,54.8914,54.8409,54.8914,389064.0
2019-06-25 14:50:00,65.27,65.29,65.25,65.26,172331.0,54.8914,54.9082,54.8746,54.883,172331.0
2019-06-25 15:00:00,65.26,65.28,65.26,65.27,66286.0,54.883,54.8998,54.883,54.8914,66286.0
2019-06-25 15:10:00,65.28,65.28,65.21,65.23,206511.0,54.8998,54.8998,54.8409,54.8577,206511.0
2019-06-25 15:20:00,65.22,65.26,65.22,65.25,310168.0,54.8493,54.883,54.8493,54.8746,310168.0
2019-06-25 15:30:00,65.24,65.25,65.21,65.23,206069.0,54.8662,54.8746,54.8409,54.8577,206069.0
2019-06-25 15:40:00,65.23,65.24,65.17,65.19,481458.0,54.8577,54.8662,54.8073,54.8241,481458.0
2019-06-25 15:50:00,65.19,65.2,65.12,65.14,3626528.0,54.8241,54.8325,54.7652,54.7821,3626528.0
2019-06-26 09:30:00,65.37,65.41,65.33,65.39,611190.0,54.9755,55.0091,54.9418,54.9923,611190.0
2019-06-26 09:40:00,65.39,65.39,65.26,65.29,446138.0,54.9923,54.9923,54.883,54.9082,446138.0
2019-06-26 09:50:00,65.29,65.31,65.27,65.28,388114.0,54.9082,54.925,54.8914,54.8998,388114.0
2019-06-26 10:00:00,65.28,65.31,65.26,65.29,137431.0,54.8998,54.925,54.883,54.9082,137431.0
2019-06-26 10:10:00,65.29,65.29,65.25,65.26,235174.0,54.9082,54.9082,54.8746,54.883,235174.0
2019-06-26 10:20:00,65.26,65.31,65.26,65.31,370775.0,54.883,54.925,54.883,54.925,370775.0
2019-06-26 10:30:00,65.31,65.35,65.3,65.31,317694.0,54.925,54.9587,54.9166,54.925,317694.0
2019-06-26 10:40:00,65.3,65.33,65.27,65.32,332272.0,54.9166,54.9418,54.8914,54.9334,332272.0
2019-06-26 10:50:00,65.32,65.35,65.27,65.35,187784.0,54.9334,54.9587,54.8914,54.9587,187784.0
2019-06-26 11:00:00,65.35,65.37,65.33,65.36,152296.0,54.9587,54.9755,54.9418,54.9671,152296.0
2019-06-26 11:10:00,65.35,65.36,65.29,65.3,130007.0,54.9587,54.9671,54.9082,54.9166,130007.0
2019-06-26 11:20:00,65.29,65.32,65.28,65.32,670860.0,54.9082,54.9334,54.8998,54.9334,670860.0
2019-06-26 11:30:00,65.33,65.33,65.29,65.32,230301.0,54.9418,54.9418,54.9082,54.9334,230301.0
2019-06-26 11:40:00,65.32,65.35,65.3,65.35,135811.0,54.9334,54.9587,54.9166,54.9587,135811.0
2019-06-26 11:50:00,65.34,65.38,65.32,65.38,154012.0,54.9503,54.9839,54.9334,54.9839,154012.0
2019-06-26 12:00:00,65.38,65.39,65.32,65.33,243109.0,54.9839,54.9923,54.9334,54.9418,243109.0
2019-06-26 12:10:00,65.33,65.35,65.32,65.34,412136.0,54.9418,54.9587,54.9334,54.9503,412136.0
2019-06-26 12:20:00,65.34,65.37,65.32,65.36,413563.0,54.9503,54.9755,54.9334,54.9671,413563.0
2019-06-26 12:30:00,65.36,65.39,65.35,65.38,99667.0,54.9671,54.9923,54.9587,54.9839,99667.0
2019-06-26 12:40:00,65.37,65.41,65.37,65.39,111718.0,54.9755,55.0091,54.9755,54.9923,111718.0
2019-06-26 12:50:00,65.39,65.4,65.37,65.38,172968.0,54.9923,55.0007,54.9755,54.9839,172968.0
2019-06-26 13:00:00,65.38,65.38,65.33,65.34,79018.0,54.9839,54.9839,54.9418,54.9503,79018.0
2019-06-26 13:10:00,65.34,65.35,65.32,65.33,105368.0,54.9503,54.9587,54.9334,54.9418,105368.0
2019-06-26 13:20:00,65.33,65.34,65.3,65.3,197637.0,54.9418,54.9503,54.9166,54.9166,197637.0
2019-06-26 13:30:00,65.3,65.31,65.28,65.3,139844.0,54.9166,54.925,54.8998,54.9166,139844.0
2019-06-26 13:40:00,65.29,65.29,65.26,65.28,146140.0,54.9082,54.9082,54.883,54.8998,146140.0
2019-06-26 13:50:00,65.27,65.29,65.26,65.27,163845.0,54.8914,54.9082,54.883,54.8914,163845.0
2019-06-26 14:00:00,65.27,65.29,65.26,65.28,112322.0,54.8914,54.9082,54.883,54.8998,112322.0
2019-06-26 14:10:00,65.28,65.31,65.27,65.3,949311.0,54.8998,54.925,54.8914,54.9166,949311.0
2019-06-26 14:20:00,65.3,65.31,65.28,65.29,470562.0,54.9166,54.925,54.8998,54.9082,470562.0
2019-06-26 14:30:00,65.3,65.3,65.25,65.26,196771.0,54.9166,54.9166,54.8746,54.883,196771.0
2019-06-26 14:40:00,65.27,65.27,65.22,65.23,394722.0,54.8914,54.8914,54.8493,54.8577,394722.0
2019-06-26 14:50:00,65.23,65.25,65.2,65.23,121986.0,54.8577,54.8746,54.8325,54.8577,121986.0
2019-06-26 15:00:00,65.24,65.26,65.22,65.24,183937.0,54.8662,54.883,54.8493,54.8662,183937.0
2019-06-26 15:10:00,65.24,65.27,65.23,65.25,209261.0,54.8662,54.8914,54.8577,54.8746,209261.0
2019-06-26 15:20:00,65.25,65.27,65.23,65.25,138459.0,54.8746,54.8914,54.8577,54.8746,138459.0
2019-06-26 15:30:00,65.25,65.27,65.24,65.26,211062.0,54.8746,54.8914,54.8662,54.883,211062.0
2019-06-26 15:40:00,65.26,65.27,65.23,65.25,287882.0,54.883,54.8914,54.8577,54.8746,287882.0
2019-06-26 15:50:00,65.25,65.25,65.2,65.2,973912.0,54.8746,54.8746,54.8325,54.8325,973912.0
2019-06-27 09:30:00,65.37,65.43,65.35,65.35,513381.0,54.9755,55.0259,54.9587,54.9587,513381.0
2019-06-27 09:40:00,65.35,65.43,65.33,65.41,515933.0,54.9587,55.0259,54.9418,55.0091,515933.0
2019-06-27 09:50:00,65.42,65.43,65.39,65.39,160732.0,55.0175,55.0259,54.9923,54.9923,160732.0
2019-06-27 10:00:00,65.39,65.45,65.38,65.43,325547.0,54.9923,55.0428,54.9839,55.0259,325547.0
2019-06-27 10:10:00,65.42,65.45,65.39,65.41,338114.0,55.0175,55.0428,54.9923,55.0091,338114.0
2019-06-27 10:20:00,65.41,65.44,65.4,65.41,159215.0,55.0091,55.0344,55.0007,55.0091,159215.0
2019-06-27 10:30:00,65.41,65.44,65.39,65.43,86533.0,55.0091,55.0344,54.9923,55.0259,86533.0
2019-06-27 10:40:00,65.42,65.44,65.38,65.41,705274.0,55.0175,55.0344,54.9839,55.0091,705274.0
2019-06-27 10:50:00,65.42,65.46,65.4,65.45,552213.0,55.0175,55.0512,55.0007,55.0428,552213.0
2019-06-27 11:00:00,65.46,65.48,65.44,65.45,160703.0,55.0512,55.068,55.0344,55.0428,160703.0
2019-06-27 11:10:00,65.45,65.46,65.37,65.4,1452075.0,55.0428,55.0512,54.9755,55.0007,1452075.0
2019-06-27 11:20:00,65.41,65.41,65.34,65.34,1026242.0,55.0091,55.0091,54.9503,54.9503,1026242.0
2019-06-27 11:30:00,65.34,65.4,65.33,65.4,174334.0,54.9503,55.0007,54.9418,55.0007,174334.0
2019-06-27 11:40:00,65.39,65.4,65.37,65.39,292843.0,54.9923,55.0007,54.9755,54.9923,292843.0
2019-06-27 11:50:00,65.4,65.42,65.38,65.39,119680.0,55.0007,55.0175,54.9839,54.9923,119680.0
2019-06-27 12:00:00,65.39,65.42,65.37,65.41,74722.0,54.9923,55.0175,54.9755,55.0091,74722.0
2019-06-27 12:10:00,65.42,65.45,65.41,65.43,70947.0,55.0175,55.0428,55.0091,55.0259,70947.0
2019-06-27 12:20:00,65.43,65.44,65.4,65.4,106200.0,55.0259,55.0344,55.0007,55.0007,106200.0
2019-06-27 12:30:00,65.41,65.45,65.4,65.45,121620.0,55.0091,55.0428,55.0007,55.0428,121620.0
2019-06-27 12:40:00,65.45,65.47,65.43,65.45,48701.0,55.0428,55.0596,55.0259,55.0428,48701.0
2019-06-27 12:50:00,65.46,65.47,65.43,65.43,73671.0,55.0512,55.0596,55.0259,55.0259,73671.0
2019-06-27 13:00:00,65.44,65.45,65.42,65.42,161791.0,55.0344,55.0428,55.0175,55.0175,161791.0
2019-06-27 13:10:00,65.43,65.44,65.42,65.43,36801.0,55.0259,55.0344,55.0175,55.0259,36801.0
2019-06-27 13:20:00,65.43,65.45,65.43,65.45,123810.0,55.0259,55.0428,55.0259,55.0428,123810.0
2019-06-27 13:30:00,65.45,65.47,65.43,65.43,220558.0,55.0428,55.0596,55.0259,55.0259,220558.0
2019-06-27 13:40:00,65.43,65.44,65.42,65.42,102659.0,55.0259,55.0344,55.0175,55.0175,102659.0
2019-06-27 13:50:00,65.42,65.44,65.41,65.42,112515.0,55.0175,55.0344,55.0091,55.0175,112515.0
2019-06-27 14:00:00,65.42,65.43,65.41,65.42,177228.0,55.0175,55.0259,55.0091,55.0175,177228.0
2019-06-27 14:10:00,65.42,65.44,65.42,65.44,110614.0,55.0175,55.0344,55.0175,55.0344,110614.0
2019-06-27 14:20:00,65.44,65.44,65.42,65.42,78652.0,55.0344,55.0344,55.0175,55.0175,78652.0
2019-06-27 14:30:00,65.42,65.44,65.42,65.43,57039.0,55.0175,55.0344,55.0175,55.0259,57039.0
2019-06-27 14:40:00,65.42,65.43,65.4,65.42,160966.0,55.0175,55.0259,55.0007,55.0175,160966.0
2019-06-27 14:50:00,65.41,65.42,65.39,65.4,191162.0,55.0091,55.0175,54.9923,55.0007,191162.0
2019-06-27 15:00:00,65.41,65.43,65.38,65.4,161621.0,55.0091,55.0259,54.9839,55.0007,161621.0
2019-06-27 15:10:00,65.4,65.41,65.37,65.4,372145.0,55.0007,55.0091,54.9755,55.0007,372145.0
2019-06-27 15:20:00,65.4,65.41,65.38,65.4,908135.0,55.0007,55.0091,54.9839,55.0007,908135.0
2019-06-27 15:30:00,65.4,65.41,65.37,65.41,237141.0,55.0007,55.0091,54.9755,55.0091,237141.0
2019-06-27 15:40:00,65.41,65.41,65.38,65.39,487973.0,55.0091,55.0091,54.9839,54.9923,487973.0
2019-06-27 15:50:00,65.39,65.41,65.36,65.38,1571672.0,54.9923,55.0091,54.9671,54.9839,1571672.0
2019-06-28 09:30:00,65.64,65.68,65.63,65.65,365787.0,55.2026,55.2362,55.1941,55.211,365787.0
2019-06-28 09:40:00,65.66,65.67,65.61,65.63,476926.0,55.2194,55.2278,55.1773,55.1941,476926.0
2019-06-28 09:50:00,65.63,65.65,65.59,65.64,668391.0,55.1941,55.211,55.1605,55.2026,668391.0
2019-06-28 10:00:00,65.63,65.71,65.63,65.7,1188666.0,55.1941,55.2614,55.1941,55.253,1188666.0
2019-06-28 10:10:00,65.71,65.72,65.68,65.69,424688.0,55.2614,55.2698,55.2362,55.2446,424688.0
2019-06-28 10:20:00,65.69,65.7,65.67,65.67,271990.0,55.2446,55.253,55.2278,55.2278,271990.0
2019-06-28 10:30:00,65.67,65.76,65.67,65.73,351806.0,55.2278,55.3035,55.2278,55.2782,351806.0
2019-06-28 10:40:00,65.72,65.79,65.71,65.74,616114.0,55.2698,55.3287,55.2614,55.2867,616114.0
2019-06-28 10:50:00,65.75,65.79,65.73,65.76,654236.0,55.2951,55.3287,55.2782,55.3035,654236.0
2019-06-28 11:00:00,65.75,65.75,65.7,65.73,1391406.0,55.2951,55.2951,55.253,55.2782,1391406.0
2019-06-28 11:10:00,65.73,65.74,65.68,65.7,216069.0,55.2782,55.2867,55.2362,55.253,216069.0
2019-06-28 11:20:00,65.71,65.8,65.7,65.78,2124287.0,55.2614,55.3371,55.253,55.3203,2124287.0
2019-06-28 11:30:00,65.78,65.78,65.73,65.73,311201.0,55.3203,55.3203,55.2782,55.2782,311201.0
2019-06-28 11:40:00,65.73,65.75,65.71,65.72,252111.0,55.2782,55.2951,55.2614,55.2698,252111.0
2019-06-28 11:50:00,65.72,65.75,65.7,65.73,176410.0,55.2698,55.2951,55.253,55.2782,176410.0
2019-06-28 12:00:00,65.73,65.75,65.73,65.73,233330.0,55.2782,55.2951,55.2782,55.2782,233330.0
2019-06-28 12:10:00,65.73,65.75,65.73,65.73,122107.0,55.2782,55.2951,55.2782,55.2782,122107.0
2019-06-28 12:20:00,65.74,65.77,65.72,65.75,382697.0,55.2867,55.3119,55.2698,55.2951,382697.0
2019-06-28 12:30:00,65.75,65.75,65.72,65.73,151163.0,55.2951,55.2951,55.2698,55.2782,151163.0
2019-06-28 12:40:00,65.73,65.74,65.71,65.72,226164.0,55.2782,55.2867,55.2614,55.2698,226164.0
2019-06-28 12:50:00,65.72,65.72,65.67,65.69,189626.0,55.2698,55.2698,55.2278,55.2446,189626.0
2019-06-28 13:00:00,65.69,65.7,65.67,65.68,163444.0,55.2446,55.253,55.2278,55.2362,163444.0
2019-06-28 13:10:00,65.69,65.69,65.67,65.68,201645.0,55.2446,55.2446,55.2278,55.2362,201645.0
2019-06-28 13:20:00,65.68,65.69,65.67,65.69,177941.0,55.2362,55.2446,55.2278,55.2446,177941.0
2019-06-28 13:30:00,65.69,65.71,65.68,65.69,474608.0,55.2446,55.2614,55.2362,55.2446,474608.0
2019-06-28 13:40:00,65.69,65.69,65.65,65.67,307831.0,55.2446,55.2446,55.211,55.2278,307831.0
2019-06-28 13:50:00,65.68,65.69,65.65,65.67,404433.0,55.2362,55.2446,55.211,55.2278,404433.0
2019-06-28 14:00:00,65.67,65.69,65.66,65.68,117335.0,55.2278,55.2446,55.2194,55.2362,117335.0
2019-06-28 14:10:00,65.67,65.69,65.67,65.68,124430.0,55.2278,55.2446,55.2278,55.2362,124430.0
2019-06-28 14:20:00,65.69,65.69,65.66,65.67,156191.0,55.2446,55.2446,55.2194,55.2278,156191.0
2019-06-28 14:30:00,65.66,65.68,65.65,65.68,219873.0,55.2194,55.2362,55.211,55.2362,219873.0
2019-06-28 14:40:00,65.67,65.68,65.65,65.66,231475.0,55.2278,55.2362,55.211,55.2194,231475.0
2019-06-28 14:50:00,65.66,65.67,65.62,65.67,207186.0,55.2194,55.2278,55.1857,55.2278,207186.0
2019-06-28 15:00:00,65.66,65.67,65.63,65.66,198333.0,55.2194,55.2278,55.1941,55.2194,198333.0
2019-06-28 15:10:00,65.66,65.68,65.62,65.65,2659621.0,55.2194,55.2362,55.1857,55.211,2659621.0
2019-06-28 15:20:00,65.65,65.67,65.62,65.63,580411.0,55.211,55.2278,55.1857,55.1941,580411.0
2019-06-28 15:30:00,65.63,65.65,65.6,65.62,1239620.0,55.1941,55.211,55.1689,55.1857,1239620.0
2019-06-28 15:40:00,65.62,65.65,65.61,65.65,928418.0,55.1857,55.211,55.1773,55.211,928418.0
2019-06-28 15:50:00,65.65,65.74,65.64,65.71,3204117.0,55.211,55.2867,55.2026,55.2614,3204117.0
2019-07-01 09:30:00,66.39,66.39,66.32,66.32,724300.0,55.8333,55.8333,55.7744,55.7744,724300.0
2019-07-01 09:40:00,66.32,66.34,66.22,66.22,774375.0,55.7744,55.7912,55.6903,55.6903,774375.0
2019-07-01 09:50:00,66.23,66.23,66.18,66.2,563854.0,55.6987,55.6987,55.6567,55.6735,563854.0
2019-07-01 10:00:00,66.2,66.22,66.15,66.2,1146299.0,55.6735,55.6903,55.6315,55.6735,1146299.0
2019-07-01 10:10:00,66.2,66.21,66.17,66.2,1049570.0,55.6735,55.6819,55.6483,55.6735,1049570.0
2019-07-01 10:20:00,66.21,66.24,66.17,66.19,836618.0,55.6819,55.7071,55.6483,55.6651,836618.0
2019-07-01 10:30:00,66.2,66.23,66.17,66.23,349316.0,55.6735,55.6987,55.6483,55.6987,349316.0
2019-07-01 10:40:00,66.22,66.26,66.2,66.2,610114.0,55.6903,55.724,55.6735,55.6735,610114.0
2019-07-01 10:50:00,66.2,66.23,66.18,66.19,629165.0,55.6735,55.6987,55.6567,55.6651,629165.0
2019-07-01 11:00:00,66.19,66.22,66.16,66.17,805248.0,55.6651,55.6903,55.6399,55.6483,805248.0
2019-07-01 11:10:00,66.17,66.18,66.12,66.14,183499.0,55.6483,55.6567,55.6062,55.623,183499.0
2019-07-01 11:20:00,66.14,66.15,66.06,66.08,950418.0,55.623,55.6315,55.5558,55.5726,950418.0
2019-07-01 11:30:00,66.07,66.09,66.05,66.08,552466.0,55.5642,55.581,55.5474,55.5726,552466.0
2019-07-01 11:40:00,66.08,66.09,66.01,66.03,582549.0,55.5726,55.581,55.5137,55.5305,582549.0
2019-07-01 11:50:00,66.03,66.07,66.03,66.06,597101.0,55.5305,55.5642,55.5305,55.5558,597101.0
2019-07-01 12:00:00,66.06,66.07,66.03,66.04,304530.0,55.5558,55.5642,55.5305,55.539,304530.0
2019-07-01 12:10:00,66.05,66.06,66.01,66.02,320118.0,55.5474,55.5558,55.5137,55.5221,320118.0
2019-07-01 12:20:00,66.02,66.03,65.98,65.99,224212.0,55.5221,55.5305,55.4885,55.4969,224212.0
2019-07-01 12:30:00,65.99,66.0,65.97,65.97,320854.0,55.4969,55.5053,55.4801,55.4801,320854.0
2019-07-01 12:40:00,65.97,66.0,65.97,65.98,196094.0,55.4801,55.5053,55.4801,55.4885,196094.0
2019-07-01 12:50:00,65.98,65.98,65.91,65.92,160166.0,55.4885,55.4885,55.4296,55.438,160166.0
2019-07-01 13:00:00,65.92,65.94,65.9,65.93,388275.0,55.438,55.4549,55.4212,55.4464,388275.0
2019-07-01 13:10:00,65.93,65.93,65.88,65.9,446420.0,55.4464,55.4464,55.4044,55.4212,446420.0
2019-07-01 13:20:00,65.9,65.94,65.88,65.94,186017.0,55.4212,55.4549,55.4044,55.4549,186017.0
2019-07-01 13:30:00,65.94,65.94,65.9,65.92,218331.0,55.4549,55.4549,55.4212,55.438,218331.0
2019-07-01 13:40:00,65.91,65.94,65.9,65.92,297271.0,55.4296,55.4549,55.4212,55.438,297271.0
2019-07-01 13:50:00,65.92,65.93,65.91,65.92,201430.0,55.438,55.4464,55.4296,55.438,201430.0
2019-07-01 14:00:00,65.93,65.94,65.89,65.91,157898.0,55.4464,55.4549,55.4128,55.4296,157898.0
2019-07-01 14:10:00,65.91,65.94,65.9,65.91,308476.0,55.4296,55.4549,55.4212,55.4296,308476.0
2019-07-01 14:20:00,65.91,65.93,65.9,65.92,114261.0,55.4296,55.4464,55.4212,55.438,114261.0
2019-07-01 14:30:00,65.92,65.95,65.91,65.92,362641.0,55.438,55.4633,55.4296,55.438,362641.0
2019-07-01 14:40:00,65.92,65.93,65.91,65.92,301543.0,55.438,55.4464,55.4296,55.438,301543.0
2019-07-01 14:50:00,65.93,65.95,65.91,65.92,290772.0,55.4464,55.4633,55.4296,55.438,290772.0
2019-07-01 15:00:00,65.92,65.96,65.91,65.95,274290.0,55.438,55.4717,55.4296,55.4633,274290.0
2019-07-01 15:10:00,65.95,66.0,65.95,66.0,394805.0,55.4633,55.5053,55.4633,55.5053,394805.0
2019-07-01 15:20:00,66.0,66.04,65.99,66.03,555375.0,55.5053,55.539,55.4969,55.5305,555375.0
2019-07-01 15:30:00,66.03,66.06,66.02,66.06,363347.0,55.5305,55.5558,55.5221,55.5558,363347.0
2019-07-01 15:40:00,66.06,66.07,66.04,66.06,425407.0,55.5558,55.5642,55.539,55.5558,425407.0
2019-07-01 15:50:00,66.06,66.09,66.03,66.06,5874493.0,55.5558,55.581,55.5305,55.5558,5874493.0
2019-07-02 09:30:00,66.17,66.2,66.15,66.2,556766.0,55.6483,55.6735,55.6315,55.6735,556766.0
2019-07-02 09:40:00,66.2,66.2,66.14,66.17,406923.0,55.6735,55.6735,55.623,55.6483,406923.0
2019-07-02 09:50:00,66.16,66.19,66.14,66.15,335805.0,55.6399,55.6651,55.623,55.6315,335805.0
2019-07-02 10:00:00,66.15,66.2,66.14,66.15,697993.0,55.6315,55.6735,55.623,55.6315,697993.0
2019-07-02 10:10:00,66.15,66.16,66.13,66.15,544428.0,55.6315,55.6399,55.6146,55.6315,544428.0
2019-07-02 10:20:00,66.14,66.24,66.13,66.23,1199063.0,55.623,55.7071,55.6146,55.6987,1199063.0
2019-07-02 10:30:00,66.23,66.28,66.22,66.27,1002321.0,55.6987,55.7408,55.6903,55.7324,1002321.0
2019-07-02 10:40:00,66.26,66.26,66.23,66.25,632381.0,55.724,55.724,55.6987,55.7156,632381.0
2019-07-02 10:50:00,66.24,66.28,66.23,66.24,577764.0,55.7071,55.7408,55.6987,55.7071,577764.0
2019-07-02 11:00:00,66.24,66.27,66.23,66.25,559832.0,55.7071,55.7324,55.6987,55.7156,559832.0
2019-07-02 11:10:00,66.25,66.27,66.22,66.25,334068.0,55.7156,55.7324,55.6903,55.7156,334068.0
2019-07-02 11:20:00,66.24,66.26,66.22,66.24,326054.0,55.7071,55.724,55.6903,55.7071,326054.0
2019-07-02 11:30:00,66.24,66.24,66.2,66.2,446093.0,55.7071,55.7071,55.6735,55.6735,446093.0
2019-07-02 11:40:00,66.2,66.24,66.18,66.23,589936.0,55.6735,55.7071,55.6567,55.6987,589936.0
2019-07-02 11:50:00,66.23,66.23,66.19,66.22,88818.0,55.6987,55.6987,55.6651,55.6903,88818.0
2019-07-02 12:00:00,66.22,66.24,66.21,66.23,193998.0,55.6903,55.7071,55.6819,55.6987,193998.0
2019-07-02 12:10:00,66.23,66.24,66.21,66.23,273484.0,55.6987,55.7071,55.6819,55.6987,273484.0
2019-07-02 12:20:00,66.23,66.24,66.18,66.19,467718.0,55.6987,55.7071,55.6567,55.6651,467718.0
2019-07-02 12:30:00,66.2,66.21,66.16,66.19,366926.0,55.6735,55.6819,55.6399,55.6651,366926.0
2019-07-02 12:40:00,66.19,66.2,66.16,66.2,447076.0,55.6651,55.6735,55.6399,55.6735,447076.0
2019-07-02 12:50:00,66.19,66.21,66.18,66.18,170858.0,55.6651,55.6819,55.6567,55.6567,170858.0
2019-07-02 13:00:00,66.19,66.2,66.15,66.17,327192.0,55.6651,55.6735,55.6315,55.6483,327192.0
2019-07-02 13:10:00,66.18,66.2,66.17,66.19,252106.0,55.6567,55.6735,55.6483,55.6651,252106.0
2019-07-02 13:20:00,66.19,66.22,66.19,66.22,547446.0,55.6651,55.6903,55.6651,55.6903,547446.0
2019-07-02 13:30:00,66.22,66.25,66.2,66.25,1609148.0,55.6903,55.7156,55.6735,55.7156,1609148.0
2019-07-02 13:40:00,66.25,66.26,66.23,66.26,484326.0,55.7156,55.724,55.6987,55.724,484326.0
2019-07-02 13:50:00,66.25,66.26,66.24,66.25,263511.0,55.7156,55.724,55.7071,55.7156,263511.0
2019-07-02 14:00:00,66.25,66.25,66.22,66.25,220809.0,55.7156,55.7156,55.6903,55.7156,220809.0
2019-07-02 14:10:00,66.25,66.26,66.23,66.24,481721.0,55.7156,55.724,55.6987,55.7071,481721.0
2019-07-02 14:20:00,66.24,66.26,66.24,66.25,784470.0,55.7071,55.724,55.7071,55.7156,784470.0
2019-07-02 14:30:00,66.26,66.27,66.23,66.24,175092.0,55.724,55.7324,55.6987,55.7071,175092.0
2019-07-02 14:40:00,66.25,66.26,66.23,66.23,533904.0,55.7156,55.724,55.6987,55.6987,533904.0
2019-07-02 14:50:00,66.23,66.25,66.21,66.23,98148.0,55.6987,55.7156,55.6819,55.6987,98148.0
2019-07-02 15:00:00,66.23,66.29,66.23,66.27,436572.0,55.6987,55.7492,55.6987,55.7324,436572.0
2019-07-02 15:10:00,66.27,66.27,66.2,66.22,1649567.0,55.7324,55.7324,55.6735,55.6903,1649567.0
2019-07-02 15:20:00,66.23,66.25,66.22,66.23,456911.0,55.6987,55.7156,55.6903,55.6987,456911.0
2019-07-02 15:30:00,66.23,66.26,66.22,66.24,733828.0,55.6987,55.724,55.6903,55.7071,733828.0
2019-07-02 15:40:00,66.25,66.26,66.23,66.23,1140744.0,55.7156,55.724,55.6987,55.6987,1140744.0
2019-07-02 15:50:00,66.24,66.26,66.21,66.26,2737505.0,55.7071,55.724,55.6819,55.724,2737505.0
2019-07-03 09:30:00,66.59,66.62,66.55,66.6,1023120.0,56.0015,56.0267,55.9679,56.0099,1023120.0
2019-07-03 09:40:00,66.59,66.63,66.57,66.58,798887.0,56.0015,56.0351,55.9847,55.9931,798887.0
2019-07-03 09:50:00,66.58,66.61,66.57,66.6,849296.0,55.9931,56.0183,55.9847,56.0099,849296.0
2019-07-03 10:00:00,66.61,66.66,66.6,66.66,403270.0,56.0183,56.0604,56.0099,56.0604,403270.0
2019-07-03 10:10:00,66.66,66.66,66.6,66.63,228494.0,56.0604,56.0604,56.0099,56.0351,228494.0
2019-07-03 10:20:00,66.63,66.7,66.6,66.67,737465.0,56.0351,56.094,56.0099,56.0688,737465.0
2019-07-03 10:30:00,66.66,66.69,66.65,66.69,985755.0,56.0604,56.0856,56.052,56.0856,985755.0
2019-07-03 10:40:00,66.69,66.7,66.64,66.65,515111.0,56.0856,56.094,56.0435,56.052,515111.0
2019-07-03 10:50:00,66.65,66.66,66.61,66.62,184312.0,56.052,56.0604,56.0183,56.0267,184312.0
2019-07-03 11:00:00,66.62,66.64,66.61,66.62,188520.0,56.0267,56.0435,56.0183,56.0267,188520.0
2019-07-03 11:10:00,66.62,66.63,66.58,66.6,165082.0,56.0267,56.0351,55.9931,56.0099,165082.0
2019-07-03 11:20:00,66.59,66.63,66.58,66.61,620942.0,56.0015,56.0351,55.9931,56.0183,620942.0
2019-07-03 11:30:00,66.62,66.65,66.61,66.64,181152.0,56.0267,56.052,56.0183,56.0435,181152.0
2019-07-03 11:40:00,66.65,66.68,66.64,66.66,198214.0,56.052,56.0772,56.0435,56.0604,198214.0
2019-07-03 11:50:00,66.66,66.68,66.65,66.67,294760.0,56.0604,56.0772,56.052,56.0688,294760.0
2019-07-03 12:00:00,66.67,66.68,66.66,66.66,304503.0,56.0688,56.0772,56.0604,56.0604,304503.0
2019-07-03 12:10:00,66.66,66.69,66.65,66.68,558071.0,56.0604,56.0856,56.052,56.0772,558071.0
2019-07-03 12:20:00,66.68,66.7,66.67,66.69,383304.0,56.0772,56.094,56.0688,56.0856,383304.0
2019-07-03 12:30:00,66.68,66.71,66.68,66.7,352105.0,56.0772,56.1024,56.0772,56.094,352105.0
2019-07-03 12:40:00,66.7,66.71,66.67,66.67,520032.0,56.094,56.1024,56.0688,56.0688,520032.0
2019-07-03 12:50:00,66.68,66.72,66.66,66.7,2085758.0,56.0772,56.1108,56.0604,56.094,2085758.0
2019-07-05 09:30:00,66.1,66.13,66.03,66.03,1174647.0,55.5894,55.6146,55.5305,55.5305,1174647.0
2019-07-05 09:40:00,66.03,66.05,65.98,66.03,215359.0,55.5305,55.5474,55.4885,55.5305,215359.0
2019-07-05 09:50:00,66.03,66.05,65.98,65.98,476129.0,55.5305,55.5474,55.4885,55.4885,476129.0
2019-07-05 10:00:00,65.98,66.02,65.94,66.01,649302.0,55.4885,55.5221,55.4549,55.5137,649302.0
2019-07-05 10:10:00,66.01,66.01,65.91,65.94,517307.0,55.5137,55.5137,55.4296,55.4549,517307.0
2019-07-05 10:20:00,65.94,65.95,65.86,65.86,677541.0,55.4549,55.4633,55.3876,55.3876,677541.0
2019-07-05 10:30:00,65.85,65.88,65.78,65.8,1560169.0,55.3792,55.4044,55.3203,55.3371,1560169.0
2019-07-05 10:40:00,65.79,65.84,65.76,65.84,355708.0,55.3287,55.3708,55.3035,55.3708,355708.0
2019-07-05 10:50:00,65.84,65.93,65.84,65.91,609035.0,55.3708,55.4464,55.3708,55.4296,609035.0
2019-07-05 11:00:00,65.92,65.93,65.86,65.88,638346.0,55.438,55.4464,55.3876,55.4044,638346.0
2019-07-05 11:10:00,65.89,65.99,65.88,65.98,1182958.0,55.4128,55.4969,55.4044,55.4885,1182958.0
2019-07-05 11:20:00,65.98,65.99,65.94,65.95,456803.0,55.4885,55.4969,55.4549,55.4633,456803.0
2019-07-05 11:30:00,65.95,66.02,65.95,66.01,1064172.0,55.4633,55.5221,55.4633,55.5137,1064172.0
2019-07-05 11:40:00,66.02,66.03,65.95,65.99,450074.0,55.5221,55.5305,55.4633,55.4969,450074.0
2019-07-05 11:50:00,65.99,66.04,65.98,66.04,225828.0,55.4969,55.539,55.4885,55.539,225828.0
2019-07-05 12:00:00,66.04,66.06,66.02,66.05,462292.0,55.539,55.5558,55.5221,55.5474,462292.0
2019-07-05 12:10:00,66.05,66.11,66.04,66.1,181103.0,55.5474,55.5978,55.539,55.5894,181103.0
2019-07-05 12:20:00,66.1,66.11,66.07,66.09,112432.0,55.5894,55.5978,55.5642,55.581,112432.0
2019-07-05 12:30:00,66.09,66.13,66.09,66.13,128992.0,55.581,55.6146,55.581,55.6146,128992.0
2019-07-05 12:40:00,66.13,66.13,66.09,66.1,138234.0,55.6146,55.6146,55.581,55.5894,138234.0
2019-07-05 12:50:00,66.09,66.12,66.09,66.09,143973.0,55.581,55.6062,55.581,55.581,143973.0
2019-07-05 13:00:00,66.1,66.1,66.07,66.09,126613.0,55.5894,55.5894,55.5642,55.581,126613.0
2019-07-05 13:10:00,66.09,66.11,66.09,66.1,334649.0,55.581,55.5978,55.581,55.5894,334649.0
2019-07-05 13:20:00,66.1,66.13,66.09,66.13,186774.0,55.5894,55.6146,55.581,55.6146,186774.0
2019-07-05 13:30:00,66.13,66.15,66.12,66.14,101037.0,55.6146,55.6315,55.6062,55.623,101037.0
2019-07-05 13:40:00,66.14,66.16,66.13,66.15,86193.0,55.623,55.6399,55.6146,55.6315,86193.0
2019-07-05 13:50:00,66.14,66.15,66.12,66.14,86584.0,55.623,55.6315,55.6062,55.623,86584.0
2019-07-05 14:00:00,66.14,66.17,66.14,66.14,241575.0,55.623,55.6483,55.623,55.623,241575.0
2019-07-05 14:10:00,66.15,66.16,66.12,66.13,468265.0,55.6315,55.6399,55.6062,55.6146,468265.0
2019-07-05 14:20:00,66.13,66.14,66.12,66.14,199572.0,55.6146,55.623,55.6062,55.623,199572.0
2019-07-05 14:30:00,66.14,66.19,66.14,66.17,232654.0,55.623,55.6651,55.623,55.6483,232654.0
2019-07-05 14:40:00,66.17,66.2,66.16,66.2,126440.0,55.6483,55.6735,55.6399,55.6735,126440.0
2019-07-05 14:50:00,66.2,66.21,66.18,66.21,78069.0,55.6735,55.6819,55.6567,55.6819,78069.0
2019-07-05 15:00:00,66.21,66.21,66.17,66.18,104152.0,55.6819,55.6819,55.6483,55.6567,104152.0
2019-07-05 15:10:00,66.18,66.19,66.16,66.17,136398.0,55.6567,55.6651,55.6399,55.6483,136398.0
2019-07-05 15:20:00,66.17,66.2,66.17,66.19,217056.0,55.6483,55.6735,55.6483,55.6651,217056.0
2019-07-05 15:30:00,66.19,66.21,66.15,66.16,185755.0,55.6651,55.6819,55.6315,55.6399,185755.0
2019-07-05 15:40:00,66.16,66.16,66.13,66.15,385833.0,55.6399,55.6399,55.6146,55.6315,385833.0
2019-07-05 15:50:00,66.16,66.19,66.11,66.18,2663941.0,55.6399,55.6651,55.5978,55.6567,2663941.0
2019-07-08 09:30:00,65.8,65.82,65.76,65.77,907356.0,55.3371,55.3539,55.3035,55.3119,907356.0
2019-07-08 09:40:00,65.77,65.81,65.75,65.78,578790.0,55.3119,55.3455,55.2951,55.3203,578790.0
2019-07-08 09:50:00,65.79,65.82,65.78,65.79,627171.0,55.3287,55.3539,55.3203,55.3287,627171.0
2019-07-08 10:00:00,65.8,65.86,65.8,65.85,114447.0,55.3371,55.3876,55.3371,55.3792,114447.0
2019-07-08 10:10:00,65.85,65.88,65.84,65.85,171987.0,55.3792,55.4044,55.3708,55.3792,171987.0
2019-07-08 10:20:00,65.85,65.85,65.79,65.8,163132.0,55.3792,55.3792,55.3287,55.3371,163132.0
2019-07-08 10:30:00,65.8,65.8,65.76,65.79,446977.0,55.3371,55.3371,55.3035,55.3287,446977.0
2019-07-08 10:40:00,65.79,65.81,65.77,65.78,84202.0,55.3287,55.3455,55.3119,55.3203,84202.0
2019-07-08 10:50:00,65.78,65.81,65.75,65.79,496000.0,55.3203,55.3455,55.2951,55.3287,496000.0
2019-07-08 11:00:00,65.8,65.83,65.8,65.81,86445.0,55.3371,55.3623,55.3371,55.3455,86445.0
2019-07-08 11:10:00,65.81,65.87,65.8,65.86,176996.0,55.3455,55.396,55.3371,55.3876,176996.0
2019-07-08 11:20:00,65.87,65.88,65.82,65.86,197570.0,55.396,55.4044,55.3539,55.3876,197570.0
2019-07-08 11:30:00,65.86,65.87,65.82,65.84,345073.0,55.3876,55.396,55.3539,55.3708,345073.0
2019-07-08 11:40:00,65.84,65.86,65.83,65.84,203189.0,55.3708,55.3876,55.3623,55.3708,203189.0
2019-07-08 11:50:00,65.85,65.87,65.83,65.83,504742.0,55.3792,55.396,55.3623,55.3623,504742.0
2019-07-08 12:00:00,65.84,65.85,65.82,65.84,631649.0,55.3708,55.3792,55.3539,55.3708,631649.0
2019-07-08 12:10:00,65.84,65.88,65.84,65.87,637710.0,55.3708,55.4044,55.3708,55.396,637710.0
2019-07-08 12:20:00,65.88,65.88,65.84,65.85,44309.0,55.4044,55.4044,55.3708,55.3792,44309.0
2019-07-08 12:30:00,65.86,65.89,65.86,65.87,288255.0,55.3876,55.4128,55.3876,55.396,288255.0
2019-07-08 12:40:00,65.87,65.89,65.86,65.88,261577.0,55.396,55.4128,55.3876,55.4044,261577.0
2019-07-08 12:50:00,65.88,65.89,65.87,65.87,174086.0,55.4044,55.4128,55.396,55.396,174086.0
2019-07-08 13:00:00,65.88,65.89,65.87,65.88,92359.0,55.4044,55.4128,55.396,55.4044,92359.0
2019-07-08 13:10:00,65.88,65.89,65.87,65.89,167809.0,55.4044,55.4128,55.396,55.4128,167809.0
2019-07-08 13:20:00,65.89,65.9,65.87,65.89,89917.0,55.4128,55.4212,55.396,55.4128,89917.0
2019-07-08 13:30:00,65.89,65.92,65.88,65.88,67258.0,55.4128,55.438,55.4044,55.4044,67258.0
2019-07-08 13:40:00,65.88,65.89,65.85,65.88,175649.0,55.4044,55.4128,55.3792,55.4044,175649.0
2019-07-08 13:50:00,65.88,65.89,65.85,65.85,77723.0,55.4044,55.4128,55.3792,55.3792,77723.0
2019-07-08 14:00:00,65.85,65.86,65.83,65.85,78777.0,55.3792,55.3876,55.3623,55.3792,78777.0
2019-07-08 14:10:00,65.85,65.87,65.82,65.83,127458.0,55.3792,55.396,55.3539,55.3623,127458.0
2019-07-08 14:20:00,65.84,65.84,65.78,65.82,553698.0,55.3708,55.3708,55.3203,55.3539,553698.0
2019-07-08 14:30:00,65.82,65.84,65.81,65.82,173341.0,55.3539,55.3708,55.3455,55.3539,173341.0
2019-07-08 14:40:00,65.83,65.83,65.81,65.82,139918.0,55.3623,55.3623,55.3455,55.3539,139918.0
2019-07-08 14:50:00,65.81,65.82,65.77,65.78,119175.0,55.3455,55.3539,55.3119,55.3203,119175.0
2019-07-08 15:00:00,65.78,65.79,65.76,65.78,202015.0,55.3203,55.3287,55.3035,55.3203,202015.0
2019-07-08 15:10:00,65.78,65.82,65.77,65.79,182802.0,55.3203,55.3539,55.3119,55.3287,182802.0
2019-07-08 15:20:00,65.79,65.8,65.77,65.79,108126.0,55.3287,55.3371,55.3119,55.3287,108126.0
2019-07-08 15:30:00,65.8,65.83,65.79,65.83,239743.0,55.3371,55.3623,55.3287,55.3623,239743.0
2019-07-08 15:40:00,65.83,65.84,65.81,65.84,271780.0,55.3623,55.3708,55.3455,55.3708,271780.0
2019-07-08 15:50:00,65.84,65.84,65.8,65.82,1739389.0,55.3708,55.3708,55.3371,55.3539,1739389.0
2019-07-09 09:30:00,65.33,65.42,65.3,65.38,953077.0,54.9418,55.0175,54.9166,54.9839,953077.0
2019-07-09 09:40:00,65.39,65.41,65.35,65.4,794839.0,54.9923,55.0091,54.9587,55.0007,794839.0
2019-07-09 09:50:00,65.4,65.44,65.38,65.43,527989.0,55.0007,55.0344,54.9839,55.0259,527989.0
2019-07-09 10:00:00,65.43,65.46,65.43,65.45,301553.0,55.0259,55.0512,55.0259,55.0428,301553.0
2019-07-09 10:10:00,65.45,65.47,65.42,65.44,349728.0,55.0428,55.0596,55.0175,55.0344,349728.0
2019-07-09 10:20:00,65.43,65.46,65.42,65.42,354921.0,55.0259,55.0512,55.0175,55.0175,354921.0
2019-07-09 10:30:00,65.43,65.46,65.42,65.44,179875.0,55.0259,55.0512,55.0175,55.0344,179875.0
2019-07-09 10:40:00,65.44,65.46,65.42,65.45,441911.0,55.0344,55.0512,55.0175,55.0428,441911.0
2019-07-09 10:50:00,65.46,65.47,65.44,65.45,117159.0,55.0512,55.0596,55.0344,55.0428,117159.0
2019-07-09 11:00:00,65.44,65.49,65.43,65.48,167130.0,55.0344,55.0764,55.0259,55.068,167130.0
2019-07-09 11:10:00,65.47,65.49,65.46,65.49,229810.0,55.0596,55.0764,55.0512,55.0764,229810.0
2019-07-09 11:20:00,65.49,65.5,65.43,65.44,66342.0,55.0764,55.0848,55.0259,55.0344,66342.0
2019-07-09 11:30:00,65.44,65.48,65.44,65.48,115336.0,55.0344,55.068,55.0344,55.068,115336.0
2019-07-09 11:40:00,65.48,65.48,65.45,65.45,177014.0,55.068,55.068,55.0428,55.0428,177014.0
2019-07-09 11:50:00,65.45,65.49,65.44,65.48,173971.0,55.0428,55.0764,55.0344,55.068,173971.0
2019-07-09 12:00:00,65.48,65.5,65.47,65.47,99185.0,55.068,55.0848,55.0596,55.0596,99185.0
2019-07-09 12:10:00,65.48,65.5,65.46,65.48,73567.0,55.068,55.0848,55.0512,55.068,73567.0
2019-07-09 12:20:00,65.47,65.48,65.42,65.44,275019.0,55.0596,55.068,55.0175,55.0344,275019.0
2019-07-09 12:30:00,65.44,65.47,65.43,65.47,124955.0,55.0344,55.0596,55.0259,55.0596,124955.0
2019-07-09 12:40:00,65.48,65.48,65.45,65.47,78316.0,55.068,55.068,55.0428,55.0596,78316.0
2019-07-09 12:50:00,65.47,65.49,65.46,65.47,335682.0,55.0596,55.0764,55.0512,55.0596,335682.0
2019-07-09 13:00:00,65.47,65.5,65.45,65.48,163837.0,55.0596,55.0848,55.0428,55.068,163837.0
2019-07-09 13:10:00,65.48,65.5,65.48,65.5,116119.0,55.068,55.0848,55.068,55.0848,116119.0
2019-07-09 13:20:00,65.5,65.51,65.48,65.5,99056.0,55.0848,55.0932,55.068,55.0848,99056.0
2019-07-09 13:30:00,65.5,65.5,65.49,65.5,50282.0,55.0848,55.0848,55.0764,55.0848,50282.0
2019-07-09 13:40:00,65.49,65.5,65.47,65.48,123025.0,55.0764,55.0848,55.0596,55.068,123025.0
2019-07-09 13:50:00,65.48,65.49,65.46,65.48,94060.0,55.068,55.0764,55.0512,55.068,94060.0
2019-07-09 14:00:00,65.48,65.5,65.46,65.47,88915.0,55.068,55.0848,55.0512,55.0596,88915.0
2019-07-09 14:10:00,65.47,65.5,65.47,65.5,101349.0,55.0596,55.0848,55.0596,55.0848,101349.0
2019-07-09 14:20:00,65.5,65.5,65.48,65.48,75148.0,55.0848,55.0848,55.068,55.068,75148.0
2019-07-09 14:30:00,65.48,65.49,65.48,65.48,69295.0,55.068,55.0764,55.068,55.068,69295.0
2019-07-09 14:40:00,65.48,65.51,65.48,65.49,93469.0,55.068,55.0932,55.068,55.0764,93469.0
2019-07-09 14:50:00,65.5,65.5,65.49,65.5,50479.0,55.0848,55.0848,55.0764,55.0848,50479.0
2019-07-09 15:00:00,65.49,65.5,65.47,65.48,222726.0,55.0764,55.0848,55.0596,55.068,222726.0
2019-07-09 15:10:00,65.48,65.48,65.45,65.46,96208.0,55.068,55.068,55.0428,55.0512,96208.0
2019-07-09 15:20:00,65.45,65.46,65.43,65.45,110293.0,55.0428,55.0512,55.0259,55.0428,110293.0
2019-07-09 15:30:00,65.45,65.48,65.45,65.47,181848.0,55.0428,55.068,55.0428,55.0596,181848.0
2019-07-09 15:40:00,65.47,65.5,65.46,65.49,550424.0,55.0596,55.0848,55.0512,55.0764,550424.0
2019-07-09 15:50:00,65.49,65.54,65.48,65.49,1940312.0,55.0764,55.1185,55.068,55.0764,1940312.0
2019-07-10 09:30:00,65.82,65.91,65.8,65.87,888895.0,55.3539,55.4296,55.3371,55.396,888895.0
2019-07-10 09:40:00,65.87,65.93,65.85,65.91,362695.0,55.396,55.4464,55.3792,55.4296,362695.0
2019-07-10 09:50:00,65.9,65.91,65.85,65.86,673416.0,55.4212,55.4296,55.3792,55.3876,673416.0
2019-07-10 10:00:00,65.87,65.87,65.8,65.84,432384.0,55.396,55.396,55.3371,55.3708,432384.0
2019-07-10 10:10:00,65.84,65.86,65.79,65.82,187132.0,55.3708,55.3876,55.3287,55.3539,187132.0
2019-07-10 10:20:00,65.82,65.84,65.73,65.74,134118.0,55.3539,55.3708,55.2782,55.2867,134118.0
2019-07-10 10:30:00,65.74,65.81,65.72,65.8,241175.0,55.2867,55.3455,55.2698,55.3371,241175.0
2019-07-10 10:40:00,65.79,65.82,65.72,65.77,170690.0,55.3287,55.3539,55.2698,55.3119,170690.0
2019-07-10 10:50:00,65.77,65.77,65.64,65.66,2347198.0,55.3119,55.3119,55.2026,55.2194,2347198.0
2019-07-10 11:00:00,65.66,65.67,65.62,65.64,333327.0,55.2194,55.2278,55.1857,55.2026,333327.0
2019-07-10 11:10:00,65.63,65.66,65.62,65.63,892593.0,55.1941,55.2194,55.1857,55.1941,892593.0
2019-07-10 11:20:00,65.63,65.67,65.62,65.64,393230.0,55.1941,55.2278,55.1857,55.2026,393230.0
2019-07-10 11:30:00,65.64,65.71,65.63,65.69,173725.0,55.2026,55.2614,55.1941,55.2446,173725.0
2019-07-10 11:40:00,65.69,65.76,65.68,65.73,291570.0,55.2446,55.3035,55.2362,55.2782,291570.0
2019-07-10 11:50:00,65.74,65.76,65.72,65.75,80616.0,55.2867,55.3035,55.2698,55.2951,80616.0
2019-07-10 12:00:00,65.76,65.79,65.73,65.77,138688.0,55.3035,55.3287,55.2782,55.3119,138688.0
2019-07-10 12:10:00,65.76,65.76,65.73,65.75,189096.0,55.3035,55.3035,55.2782,55.2951,189096.0
2019-07-10 12:20:00,65.75,65.75,65.69,65.72,167047.0,55.2951,55.2951,55.2446,55.2698,167047.0
2019-07-10 12:30:00,65.73,65.76,65.72,65.73,112994.0,55.2782,55.3035,55.2698,55.2782,112994.0
2019-07-10 12:40:00,65.74,65.75,65.72,65.73,166735.0,55.2867,55.2951,55.2698,55.2782,166735.0
2019-07-10 12:50:00,65.73,65.77,65.73,65.76,138557.0,55.2782,55.3119,55.2782,55.3035,138557.0
2019-07-10 13:00:00,65.77,65.78,65.72,65.74,70782.0,55.3119,55.3203,55.2698,55.2867,70782.0
2019-07-10 13:10:00,65.74,65.75,65.72,65.74,96089.0,55.2867,55.2951,55.2698,55.2867,96089.0
2019-07-10 13:20:00,65.74,65.75,65.74,65.74,59213.0,55.2867,55.2951,55.2867,55.2867,59213.0
2019-07-10 13:30:00,65.75,65.78,65.74,65.78,117077.0,55.2951,55.3203,55.2867,55.3203,117077.0
2019-07-10 13:40:00,65.77,65.79,65.76,65.78,79309.0,55.3119,55.3287,55.3035,55.3203,79309.0
2019-07-10 13:50:00,65.77,65.78,65.76,65.76,94616.0,55.3119,55.3203,55.3035,55.3035,94616.0
2019-07-10 14:00:00,65.77,65.82,65.77,65.78,321221.0,55.3119,55.3539,55.3119,55.3203,321221.0
2019-07-10 14:10:00,65.78,65.8,65.74,65.74,68634.0,55.3203,55.3371,55.2867,55.2867,68634.0
2019-07-10 14:20:00,65.74,65.75,65.7,65.71,97129.0,55.2867,55.2951,55.253,55.2614,97129.0
2019-07-10 14:30:00,65.71,65.74,65.7,65.71,284723.0,55.2614,55.2867,55.253,55.2614,284723.0
2019-07-10 14:40:00,65.72,65.73,65.69,65.7,202096.0,55.2698,55.2782,55.2446,55.253,202096.0
2019-07-10 14:50:00,65.7,65.73,65.69,65.72,77378.0,55.253,55.2782,55.2446,55.2698,77378.0
2019-07-10 15:00:00,65.73,65.75,65.7,65.75,143424.0,55.2782,55.2951,55.253,55.2951,143424.0
2019-07-10 15:10:00,65.75,65.77,65.73,65.74,272938.0,55.2951,55.3119,55.2782,55.2867,272938.0
2019-07-10 15:20:00,65.74,65.75,65.72,65.73,163355.0,55.2867,55.2951,55.2698,55.2782,163355.0
2019-07-10 15:30:00,65.74,65.76,65.72,65.73,217366.0,55.2867,55.3035,55.2698,55.2782,217366.0
2019-07-10 15:40:00,65.73,65.74,65.71,65.72,310607.0,55.2782,55.2867,55.2614,55.2698,310607.0
2019-07-10 15:50:00,65.72,65.74,65.69,65.72,1856442.0,55.2698,55.2867,55.2446,55.2698,1856442.0
2019-07-11 09:30:00,65.87,65.88,65.82,65.85,447081.0,55.396,55.4044,55.3539,55.3792,447081.0
2019-07-11 09:40:00,65.85,65.9,65.82,65.86,433077.0,55.3792,55.4212,55.3539,55.3876,433077.0
2019-07-11 09:50:00,65.87,65.87,65.81,65.86,127876.0,55.396,55.396,55.3455,55.3876,127876.0
2019-07-11 10:00:00,65.86,65.86,65.74,65.75,250754.0,55.3876,55.3876,55.2867,55.2951,250754.0
2019-07-11 10:10:00,65.76,65.77,65.71,65.71,201388.0,55.3035,55.3119,55.2614,55.2614,201388.0
2019-07-11 10:20:00,65.71,65.73,65.68,65.7,171405.0,55.2614,55.2782,55.2362,55.253,171405.0
2019-07-11 10:30:00,65.7,65.7,65.57,65.58,255682.0,55.253,55.253,55.1437,55.1521,255682.0
2019-07-11 10:40:00,65.58,65.62,65.57,65.62,198999.0,55.1521,55.1857,55.1437,55.1857,198999.0
2019-07-11 10:50:00,65.63,65.65,65.58,65.59,324677.0,55.1941,55.211,55.1521,55.1605,324677.0
2019-07-11 11:00:00,65.59,65.62,65.57,65.62,165097.0,55.1605,55.1857,55.1437,55.1857,165097.0
2019-07-11 11:10:00,65.61,65.69,65.61,65.66,172481.0,55.1773,55.2446,55.1773,55.2194,172481.0
2019-07-11 11:20:00,65.67,65.69,65.66,65.67,393011.0,55.2278,55.2446,55.2194,55.2278,393011.0
2019-07-11 11:30:00,65.66,65.7,65.65,65.69,332100.0,55.2194,55.253,55.211,55.2446,332100.0
2019-07-11 11:40:00,65.7,65.71,65.66,65.71,169525.0,55.253,55.2614,55.2194,55.2614,169525.0
2019-07-11 11:50:00,65.71,65.74,65.7,65.73,184051.0,55.2614,55.2867,55.253,55.2782,184051.0
2019-07-11 12:00:00,65.73,65.75,65.72,65.73,144323.0,55.2782,55.2951,55.2698,55.2782,144323.0
2019-07-11 12:10:00,65.73,65.74,65.7,65.7,197177.0,55.2782,55.2867,55.253,55.253,197177.0
2019-07-11 12:20:00,65.7,65.71,65.68,65.69,189073.0,55.253,55.2614,55.2362,55.2446,189073.0
2019-07-11 12:30:00,65.7,65.72,65.67,65.72,161880.0,55.253,55.2698,55.2278,55.2698,161880.0
2019-07-11 12:40:00,65.72,65.73,65.7,65.72,71055.0,55.2698,55.2782,55.253,55.2698,71055.0
2019-07-11 12:50:00,65.71,65.72,65.7,65.72,86697.0,55.2614,55.2698,55.253,55.2698,86697.0
2019-07-11 13:00:00,65.71,65.73,65.66,65.66,298409.0,55.2614,55.2782,55.2194,55.2194,298409.0
2019-07-11 13:10:00,65.66,65.68,65.65,65.66,122642.0,55.2194,55.2362,55.211,55.2194,122642.0
2019-07-11 13:20:00,65.66,65.66,65.59,65.61,393938.0,55.2194,55.2194,55.1605,55.1773,393938.0
2019-07-11 13:30:00,65.6,65.63,65.57,65.62,690790.0,55.1689,55.1941,55.1437,55.1857,690790.0
2019-07-11 13:40:00,65.63,65.63,65.55,65.57,191817.0,55.1941,55.1941,55.1269,55.1437,191817.0
2019-07-11 13:50:00,65.58,65.61,65.57,65.59,126860.0,55.1521,55.1773,55.1437,55.1605,126860.0
2019-07-11 14:00:00,65.59,65.61,65.58,65.6,103717.0,55.1605,55.1773,55.1521,55.1689,103717.0
2019-07-11 14:10:00,65.6,65.61,65.58,65.58,89561.0,55.1689,55.1773,55.1521,55.1521,89561.0
2019-07-11 14:20:00,65.59,65.6,65.58,65.59,133447.0,55.1605,55.1689,55.1521,55.1605,133447.0
2019-07-11 14:30:00,65.59,65.63,65.59,65.63,314644.0,55.1605,55.1941,55.1605,55.1941,314644.0
2019-07-11 14:40:00,65.63,65.66,65.62,65.65,229114.0,55.1941,55.2194,55.1857,55.211,229114.0
2019-07-11 14:50:00,65.65,65.66,65.64,65.65,178002.0,55.211,55.2194,55.2026,55.211,178002.0
2019-07-11 15:00:00,65.66,65.67,65.65,65.67,713949.0,55.2194,55.2278,55.211,55.2278,713949.0
2019-07-11 15:10:00,65.67,65.67,65.65,65.67,490384.0,55.2278,55.2278,55.211,55.2278,490384.0
2019-07-11 15:20:00,65.67,65.67,65.65,65.66,382472.0,55.2278,55.2278,55.211,55.2194,382472.0
2019-07-11 15:30:00,65.66,65.69,65.66,65.69,446591.0,55.2194,55.2446,55.2194,55.2446,446591.0
2019-07-11 15:40:00,65.68,65.7,65.67,65.69,673553.0,55.2362,55.253,55.2278,55.2446,673553.0
2019-07-11 15:50:00,65.7,65.72,65.69,65.72,2236372.0,55.253,55.2698,55.2446,55.2698,2236372.0
2019-07-12 09:30:00,65.69,65.71,65.66,65.7,915553.0,55.2446,55.2614,55.2194,55.253,915553.0
2019-07-12 09:40:00,65.7,65.71,65.67,65.7,286623.0,55.253,55.2614,55.2278,55.253,286623.0
2019-07-12 09:50:00,65.71,65.71,65.68,65.68,154114.0,55.2614,55.2614,55.2362,55.2362,154114.0
2019-07-12 10:00:00,65.69,65.73,65.67,65.72,100503.0,55.2446,55.2782,55.2278,55.2698,100503.0
2019-07-12 10:10:00,65.71,65.72,65.67,65.68,200326.0,55.2614,55.2698,55.2278,55.2362,200326.0
2019-07-12 10:20:00,65.68,65.69,65.66,65.68,66417.0,55.2362,55.2446,55.2194,55.2362,66417.0
2019-07-12 10:30:00,65.68,65.7,65.62,65.63,219227.0,55.2362,55.253,55.1857,55.1941,219227.0
2019-07-12 10:40:00,65.63,65.64,65.6,65.63,147957.0,55.1941,55.2026,55.1689,55.1941,147957.0
2019-07-12 10:50:00,65.63,65.64,65.59,65.62,189188.0,55.1941,55.2026,55.1605,55.1857,189188.0
2019-07-12 11:00:00,65.62,65.63,65.6,65.63,274123.0,55.1857,55.1941,55.1689,55.1941,274123.0
2019-07-12 11:10:00,65.62,65.7,65.61,65.69,467916.0,55.1857,55.253,55.1773,55.2446,467916.0
2019-07-12 11:20:00,65.68,65.69,65.65,65.67,674952.0,55.2362,55.2446,55.211,55.2278,674952.0
2019-07-12 11:30:00,65.67,65.7,65.65,65.67,533092.0,55.2278,55.253,55.211,55.2278,533092.0
2019-07-12 11:40:00,65.66,65.67,65.62,65.64,607621.0,55.2194,55.2278,55.1857,55.2026,607621.0
2019-07-12 11:50:00,65.64,65.64,65.61,65.64,485331.0,55.2026,55.2026,55.1773,55.2026,485331.0
2019-07-12 12:00:00,65.63,65.66,65.62,65.66,241552.0,55.1941,55.2194,55.1857,55.2194,241552.0
2019-07-12 12:10:00,65.66,65.68,65.65,65.67,195220.0,55.2194,55.2362,55.211,55.2278,195220.0
2019-07-12 12:20:00,65.67,65.68,65.65,65.68,141728.0,55.2278,55.2362,55.211,55.2362,141728.0
2019-07-12 12:30:00,65.67,65.7,65.67,65.69,301616.0,55.2278,55.253,55.2278,55.2446,301616.0
2019-07-12 12:40:00,65.69,65.73,65.68,65.72,193120.0,55.2446,55.2782,55.2362,55.2698,193120.0
2019-07-12 12:50:00,65.73,65.73,65.72,65.73,126108.0,55.2782,55.2782,55.2698,55.2782,126108.0
2019-07-12 13:00:00,65.72,65.73,65.71,65.72,230745.0,55.2698,55.2782,55.2614,55.2698,230745.0
2019-07-12 13:10:00,65.72,65.72,65.7,65.7,112925.0,55.2698,55.2698,55.253,55.253,112925.0
2019-07-12 13:20:00,65.7,65.71,65.7,65.7,72774.0,55.253,55.2614,55.253,55.253,72774.0
2019-07-12 13:30:00,65.7,65.71,65.68,65.69,96415.0,55.253,55.2614,55.2362,55.2446,96415.0
2019-07-12 13:40:00,65.68,65.71,65.68,65.7,78810.0,55.2362,55.2614,55.2362,55.253,78810.0
2019-07-12 13:50:00,65.71,65.71,65.69,65.7,87959.0,55.2614,55.2614,55.2446,55.253,87959.0
2019-07-12 14:00:00,65.7,65.71,65.68,65.69,65881.0,55.253,55.2614,55.2362,55.2446,65881.0
2019-07-12 14:10:00,65.68,65.7,65.68,65.69,105943.0,55.2362,55.253,55.2362,55.2446,105943.0
2019-07-12 14:20:00,65.69,65.71,65.69,65.7,110736.0,55.2446,55.2614,55.2446,55.253,110736.0
2019-07-12 14:30:00,65.71,65.73,65.7,65.73,556164.0,55.2614,55.2782,55.253,55.2782,556164.0
2019-07-12 14:40:00,65.72,65.74,65.71,65.73,157828.0,55.2698,55.2867,55.2614,55.2782,157828.0
2019-07-12 14:50:00,65.73,65.75,65.73,65.73,356358.0,55.2782,55.2951,55.2782,55.2782,356358.0
2019-07-12 15:00:00,65.74,65.74,65.72,65.72,291089.0,55.2867,55.2867,55.2698,55.2698,291089.0
2019-07-12 15:10:00,65.72,65.73,65.7,65.71,480931.0,55.2698,55.2782,55.253,55.2614,480931.0
2019-07-12 15:20:00,65.72,65.73,65.71,65.71,171284.0,55.2698,55.2782,55.2614,55.2614,171284.0
2019-07-12 15:30:00,65.71,65.74,65.7,65.73,281177.0,55.2614,55.2867,55.253,55.2782,281177.0
2019-07-12 15:40:00,65.73,65.73,65.71,65.72,357704.0,55.2782,55.2782,55.2614,55.2698,357704.0
2019-07-12 15:50:00,65.73,65.78,65.71,65.78,1665121.0,55.2782,55.3203,55.2614,55.3203,1665121.0
2019-07-15 09:30:00,65.87,65.9,65.85,65.86,276275.0,55.396,55.4212,55.3792,55.3876,276275.0
2019-07-15 09:40:00,65.87,65.91,65.83,65.84,128981.0,55.396,55.4296,55.3623,55.3708,128981.0
2019-07-15 09:50:00,65.85,65.85,65.8,65.84,248111.0,55.3792,55.3792,55.3371,55.3708,248111.0
2019-07-15 10:00:00,65.83,65.87,65.82,65.85,99920.0,55.3623,55.396,55.3539,55.3792,99920.0
2019-07-15 10:10:00,65.84,65.88,65.83,65.87,243692.0,55.3708,55.4044,55.3623,55.396,243692.0
2019-07-15 10:20:00,65.88,65.91,65.86,65.89,125710.0,55.4044,55.4296,55.3876,55.4128,125710.0
2019-07-15 10:30:00,65.89,65.91,65.87,65.87,140026.0,55.4128,55.4296,55.396,55.396,140026.0
2019-07-15 10:40:00,65.86,65.86,65.8,65.83,218740.0,55.3876,55.3876,55.3371,55.3623,218740.0
2019-07-15 10:50:00,65.83,65.88,65.82,65.86,183367.0,55.3623,55.4044,55.3539,55.3876,183367.0
2019-07-15 11:00:00,65.86,65.88,65.84,65.88,299523.0,55.3876,55.4044,55.3708,55.4044,299523.0
2019-07-15 11:10:00,65.88,65.9,65.86,65.9,139925.0,55.4044,55.4212,55.3876,55.4212,139925.0
2019-07-15 11:20:00,65.89,65.92,65.86,65.86,340481.0,55.4128,55.438,55.3876,55.3876,340481.0
2019-07-15 11:30:00,65.86,65.87,65.81,65.83,607862.0,55.3876,55.396,55.3455,55.3623,607862.0
2019-07-15 11:40:00,65.83,65.84,65.81,65.81,352252.0,55.3623,55.3708,55.3455,55.3455,352252.0
2019-07-15 11:50:00,65.82,65.83,65.81,65.82,415278.0,55.3539,55.3623,55.3455,55.3539,415278.0
2019-07-15 12:00:00,65.82,65.83,65.8,65.8,161665.0,55.3539,55.3623,55.3371,55.3371,161665.0
2019-07-15 12:10:00,65.8,65.82,65.8,65.82,100406.0,55.3371,55.3539,55.3371,55.3539,100406.0
2019-07-15 12:20:00,65.82,65.83,65.81,65.83,130249.0,55.3539,55.3623,55.3455,55.3623,130249.0
2019-07-15 12:30:00,65.83,65.83,65.82,65.83,152064.0,55.3623,55.3623,55.3539,55.3623,152064.0
2019-07-15 12:40:00,65.82,65.83,65.8,65.81,153378.0,55.3539,55.3623,55.3371,55.3455,153378.0
2019-07-15 12:50:00,65.8,65.81,65.79,65.8,111626.0,55.3371,55.3455,55.3287,55.3371,111626.0
2019-07-15 13:00:00,65.8,65.81,65.78,65.78,177930.0,55.3371,55.3455,55.3203,55.3203,177930.0
2019-07-15 13:10:00,65.78,65.8,65.78,65.8,147805.0,55.3203,55.3371,55.3203,55.3371,147805.0
2019-07-15 13:20:00,65.8,65.8,65.77,65.78,317026.0,55.3371,55.3371,55.3119,55.3203,317026.0
2019-07-15 13:30:00,65.78,65.8,65.77,65.79,328919.0,55.3203,55.3371,55.3119,55.3287,328919.0
2019-07-15 13:40:00,65.79,65.79,65.77,65.77,261118.0,55.3287,55.3287,55.3119,55.3119,261118.0
2019-07-15 13:50:00,65.77,65.78,65.76,65.77,302000.0,55.3119,55.3203,55.3035,55.3119,302000.0
2019-07-15 14:00:00,65.78,65.8,65.77,65.79,133970.0,55.3203,55.3371,55.3119,55.3287,133970.0
2019-07-15 14:10:00,65.78,65.8,65.78,65.8,82381.0,55.3203,55.3371,55.3203,55.3371,82381.0
2019-07-15 14:20:00,65.8,65.81,65.79,65.8,81750.0,55.3371,55.3455,55.3287,55.3371,81750.0
2019-07-15 14:30:00,65.8,65.8,65.78,65.79,147660.0,55.3371,55.3371,55.3203,55.3287,147660.0
2019-07-15 14:40:00,65.78,65.79,65.78,65.78,213660.0,55.3203,55.3287,55.3203,55.3203,213660.0
2019-07-15 14:50:00,65.78,65.8,65.78,65.8,128295.0,55.3203,55.3371,55.3203,55.3371,128295.0
2019-07-15 15:00:00,65.8,65.81,65.79,65.8,157179.0,55.3371,55.3455,55.3287,55.3371,157179.0
2019-07-15 15:10:00,65.8,65.8,65.77,65.78,175278.0,55.3371,55.3371,55.3119,55.3203,175278.0
2019-07-15 15:20:00,65.78,65.8,65.78,65.78,54703.0,55.3203,55.3371,55.3203,55.3203,54703.0
2019-07-15 15:30:00,65.79,65.8,65.78,65.79,172232.0,55.3287,55.3371,55.3203,55.3287,172232.0
2019-07-15 15:40:00,65.79,65.82,65.79,65.81,359668.0,55.3287,55.3539,55.3287,55.3455,359668.0
2019-07-15 15:50:00,65.81,65.85,65.8,65.85,894403.0,55.3455,55.3792,55.3371,55.3792,894403.0
2019-07-16 09:30:00,65.67,65.69,65.64,65.69,649976.0,55.2278,55.2446,55.2026,55.2446,649976.0
2019-07-16 09:40:00,65.68,65.71,65.67,65.68,711778.0,55.2362,55.2614,55.2278,55.2362,711778.0
2019-07-16 09:50:00,65.69,65.7,65.67,65.67,344892.0,55.2446,55.253,55.2278,55.2278,344892.0
2019-07-16 10:00:00,65.68,65.71,65.66,65.69,554787.0,55.2362,55.2614,55.2194,55.2446,554787.0
2019-07-16 10:10:00,65.7,65.71,65.68,65.69,338381.0,55.253,55.2614,55.2362,55.2446,338381.0
2019-07-16 10:20:00,65.69,65.75,65.69,65.75,420929.0,55.2446,55.2951,55.2446,55.2951,420929.0
2019-07-16 10:30:00,65.75,65.78,65.74,65.78,542636.0,55.2951,55.3203,55.2867,55.3203,542636.0
2019-07-16 10:40:00,65.78,65.79,65.76,65.77,1105073.0,55.3203,55.3287,55.3035,55.3119,1105073.0
2019-07-16 10:50:00,65.77,65.8,65.75,65.79,1283700.0,55.3119,55.3371,55.2951,55.3287,1283700.0
2019-07-16 11:00:00,65.78,65.79,65.76,65.78,596511.0,55.3203,55.3287,55.3035,55.3203,596511.0
2019-07-16 11:10:00,65.77,65.78,65.75,65.76,314334.0,55.3119,55.3203,55.2951,55.3035,314334.0
2019-07-16 11:20:00,65.75,65.75,65.69,65.7,332898.0,55.2951,55.2951,55.2446,55.253,332898.0
2019-07-16 11:30:00,65.7,65.74,65.69,65.73,1081464.0,55.253,55.2867,55.2446,55.2782,1081464.0
2019-07-16 11:40:00,65.73,65.73,65.7,65.71,102420.0,55.2782,55.2782,55.253,55.2614,102420.0
2019-07-16 11:50:00,65.7,65.71,65.64,65.64,76366.0,55.253,55.2614,55.2026,55.2026,76366.0
2019-07-16 12:00:00,65.64,65.65,65.61,65.62,161754.0,55.2026,55.211,55.1773,55.1857,161754.0
2019-07-16 12:10:00,65.63,65.63,65.58,65.6,197856.0,55.1941,55.1941,55.1521,55.1689,197856.0
2019-07-16 12:20:00,65.59,65.63,65.58,65.62,135333.0,55.1605,55.1941,55.1521,55.1857,135333.0
2019-07-16 12:30:00,65.62,65.67,65.61,65.66,463044.0,55.1857,55.2278,55.1773,55.2194,463044.0
2019-07-16 12:40:00,65.66,65.68,65.65,65.67,172765.0,55.2194,55.2362,55.211,55.2278,172765.0
2019-07-16 12:50:00,65.67,65.67,65.62,65.64,143065.0,55.2278,55.2278,55.1857,55.2026,143065.0
2019-07-16 13:00:00,65.64,65.7,65.64,65.67,319168.0,55.2026,55.253,55.2026,55.2278,319168.0
2019-07-16 13:10:00,65.67,65.7,65.66,65.68,563630.0,55.2278,55.253,55.2194,55.2362,563630.0
2019-07-16 13:20:00,65.68,65.69,65.66,65.66,188013.0,55.2362,55.2446,55.2194,55.2194,188013.0
2019-07-16 13:30:00,65.65,65.65,65.63,65.64,51079.0,55.211,55.211,55.1941,55.2026,51079.0
2019-07-16 13:40:00,65.63,65.64,65.6,65.62,703390.0,55.1941,55.2026,55.1689,55.1857,703390.0
2019-07-16 13:50:00,65.61,65.62,65.57,65.58,147214.0,55.1773,55.1857,55.1437,55.1521,147214.0
2019-07-16 14:00:00,65.57,65.6,65.57,65.59,109558.0,55.1437,55.1689,55.1437,55.1605,109558.0
2019-07-16 14:10:00,65.6,65.6,65.56,65.56,38964.0,55.1689,55.1689,55.1353,55.1353,38964.0
2019-07-16 14:20:00,65.56,65.57,65.54,65.55,151527.0,55.1353,55.1437,55.1185,55.1269,151527.0
2019-07-16 14:30:00,65.55,65.57,65.53,65.55,415351.0,55.1269,55.1437,55.11,55.1269,415351.0
2019-07-16 14:40:00,65.56,65.6,65.55,65.59,107475.0,55.1353,55.1689,55.1269,55.1605,107475.0
2019-07-16 14:50:00,65.59,65.62,65.59,65.59,254704.0,55.1605,55.1857,55.1605,55.1605,254704.0
2019-07-16 15:00:00,65.59,65.6,65.58,65.59,272844.0,55.1605,55.1689,55.1521,55.1605,272844.0
2019-07-16 15:10:00,65.59,65.6,65.58,65.6,179536.0,55.1605,55.1689,55.1521,55.1689,179536.0
2019-07-16 15:20:00,65.6,65.61,65.58,65.58,94718.0,55.1689,55.1773,55.1521,55.1521,94718.0
2019-07-16 15:30:00,65.58,65.6,65.58,65.59,88941.0,55.1521,55.1689,55.1521,55.1605,88941.0
2019-07-16 15:40:00,65.59,65.61,65.58,65.61,531328.0,55.1605,55.1773,55.1521,55.1773,531328.0
2019-07-16 15:50:00,65.61,65.62,65.56,65.56,2023716.0,55.1773,55.1857,55.1353,55.1353,2023716.0
2019-07-17 09:30:00,65.76,65.76,65.69,65.74,508756.0,55.3035,55.3035,55.2446,55.2867,508756.0
2019-07-17 09:40:00,65.73,65.76,65.7,65.71,320088.0,55.2782,55.3035,55.253,55.2614,320088.0
2019-07-17 09:50:00,65.72,65.75,65.71,65.72,101294.0,55.2698,55.2951,55.2614,55.2698,101294.0
2019-07-17 10:00:00,65.73,65.75,65.7,65.7,124827.0,55.2782,55.2951,55.253,55.253,124827.0
2019-07-17 10:10:00,65.7,65.72,65.6,65.62,561754.0,55.253,55.2698,55.1689,55.1857,561754.0
2019-07-17 10:20:00,65.62,65.66,65.6,65.62,132087.0,55.1857,55.2194,55.1689,55.1857,132087.0
2019-07-17 10:30:00,65.62,65.65,65.59,65.61,436899.0,55.1857,55.211,55.1605,55.1773,436899.0
2019-07-17 10:40:00,65.61,65.63,65.53,65.53,367739.0,55.1773,55.1941,55.11,55.11,367739.0
2019-07-17 10:50:00,65.53,65.58,65.49,65.57,288111.0,55.11,55.1521,55.0764,55.1437,288111.0
2019-07-17 11:00:00,65.57,65.62,65.57,65.62,505764.0,55.1437,55.1857,55.1437,55.1857,505764.0
2019-07-17 11:10:00,65.62,65.65,65.61,65.62,243947.0,55.1857,55.211,55.1773,55.1857,243947.0
2019-07-17 11:20:00,65.62,65.63,65.57,65.57,212466.0,55.1857,55.1941,55.1437,55.1437,212466.0
2019-07-17 11:30:00,65.57,65.6,65.56,65.59,235434.0,55.1437,55.1689,55.1353,55.1605,235434.0
2019-07-17 11:40:00,65.6,65.67,65.6,65.67,234966.0,55.1689,55.2278,55.1689,55.2278,234966.0
2019-07-17 11:50:00,65.67,65.68,65.64,65.65,118521.0,55.2278,55.2362,55.2026,55.211,118521.0
2019-07-17 12:00:00,65.64,65.66,65.64,65.64,111849.0,55.2026,55.2194,55.2026,55.2026,111849.0
2019-07-17 12:10:00,65.64,65.64,65.61,65.63,334640.0,55.2026,55.2026,55.1773,55.1941,334640.0
2019-07-17 12:20:00,65.63,65.64,65.6,65.63,134045.0,55.1941,55.2026,55.1689,55.1941,134045.0
2019-07-17 12:30:00,65.63,65.65,65.62,65.64,131196.0,55.1941,55.211,55.1857,55.2026,131196.0
2019-07-17 12:40:00,65.65,65.65,65.61,65.62,86913.0,55.211,55.211,55.1773,55.1857,86913.0
2019-07-17 12:50:00,65.62,65.64,65.61,65.63,137111.0,55.1857,55.2026,55.1773,55.1941,137111.0
2019-07-17 13:00:00,65.63,65.63,65.61,65.62,41738.0,55.1941,55.1941,55.1773,55.1857,41738.0
2019-07-17 13:10:00,65.62,65.62,65.6,65.61,176984.0,55.1857,55.1857,55.1689,55.1773,176984.0
2019-07-17 13:20:00,65.61,65.62,65.59,65.61,195294.0,55.1773,55.1857,55.1605,55.1773,195294.0
2019-07-17 13:30:00,65.61,65.63,65.6,65.63,910092.0,55.1773,55.1941,55.1689,55.1941,910092.0
2019-07-17 13:40:00,65.62,65.64,65.62,65.63,195713.0,55.1857,55.2026,55.1857,55.1941,195713.0
2019-07-17 13:50:00,65.63,65.64,65.63,65.64,771001.0,55.1941,55.2026,55.1941,55.2026,771001.0
2019-07-17 14:00:00,65.64,65.64,65.6,65.61,137832.0,55.2026,55.2026,55.1689,55.1773,137832.0
2019-07-17 14:10:00,65.61,65.61,65.57,65.58,74398.0,55.1773,55.1773,55.1437,55.1521,74398.0
2019-07-17 14:20:00,65.59,65.6,65.58,65.59,169350.0,55.1605,55.1689,55.1521,55.1605,169350.0
2019-07-17 14:30:00,65.58,65.6,65.58,65.59,63222.0,55.1521,55.1689,55.1521,55.1605,63222.0
2019-07-17 14:40:00,65.59,65.6,65.57,65.59,87908.0,55.1605,55.1689,55.1437,55.1605,87908.0
2019-07-17 14:50:00,65.58,65.59,65.56,65.58,88663.0,55.1521,55.1605,55.1353,55.1521,88663.0
2019-07-17 15:00:00,65.57,65.58,65.53,65.56,290788.0,55.1437,55.1521,55.11,55.1353,290788.0
2019-07-17 15:10:00,65.56,65.57,65.55,65.56,183401.0,55.1353,55.1437,55.1269,55.1353,183401.0
2019-07-17 15:20:00,65.57,65.57,65.51,65.52,434182.0,55.1437,55.1437,55.0932,55.1016,434182.0
2019-07-17 15:30:00,65.51,65.56,65.51,65.55,485553.0,55.0932,55.1353,55.0932,55.1269,485553.0
2019-07-17 15:40:00,65.55,65.55,65.52,65.54,341954.0,55.1269,55.1269,55.1016,55.1185,341954.0
2019-07-17 15:50:00,65.55,65.55,65.47,65.48,1650700.0,55.1269,55.1269,55.0596,55.068,1650700.0
2019-07-18 09:30:00,65.25,65.3,65.24,65.29,805195.0,54.8746,54.9166,54.8662,54.9082,805195.0
2019-07-18 09:40:00,65.29,65.3,65.26,65.3,237671.0,54.9082,54.9166,54.883,54.9166,237671.0
2019-07-18 09:50:00,65.29,65.35,65.28,65.34,907383.0,54.9082,54.9587,54.8998,54.9503,907383.0
2019-07-18 10:00:00,65.34,65.36,65.29,65.34,834198.0,54.9503,54.9671,54.9082,54.9503,834198.0
2019-07-18 10:10:00,65.35,65.38,65.33,65.34,374330.0,54.9587,54.9839,54.9418,54.9503,374330.0
2019-07-18 10:20:00,65.34,65.38,65.33,65.37,422057.0,54.9503,54.9839,54.9418,54.9755,422057.0
2019-07-18 10:30:00,65.36,65.4,65.35,65.35,309590.0,54.9671,55.0007,54.9587,54.9587,309590.0
2019-07-18 10:40:00,65.35,65.38,65.34,65.36,214622.0,54.9587,54.9839,54.9503,54.9671,214622.0
2019-07-18 10:50:00,65.36,65.37,65.32,65.34,292317.0,54.9671,54.9755,54.9334,54.9503,292317.0
2019-07-18 11:00:00,65.34,65.36,65.33,65.34,279365.0,54.9503,54.9671,54.9418,54.9503,279365.0
2019-07-18 11:10:00,65.34,65.35,65.32,65.33,254228.0,54.9503,54.9587,54.9334,54.9418,254228.0
2019-07-18 11:20:00,65.33,65.34,65.28,65.3,767536.0,54.9418,54.9503,54.8998,54.9166,767536.0
2019-07-18 11:30:00,65.3,65.31,65.21,65.23,1348269.0,54.9166,54.925,54.8409,54.8577,1348269.0
2019-07-18 11:40:00,65.23,65.23,65.18,65.18,635604.0,54.8577,54.8577,54.8157,54.8157,635604.0
2019-07-18 11:50:00,65.18,65.22,65.18,65.21,478133.0,54.8157,54.8493,54.8157,54.8409,478133.0
2019-07-18 12:00:00,65.21,65.25,65.21,65.25,229642.0,54.8409,54.8746,54.8409,54.8746,229642.0
2019-07-18 12:10:00,65.25,65.26,65.24,65.26,194227.0,54.8746,54.883,54.8662,54.883,194227.0
2019-07-18 12:20:00,65.26,65.28,65.25,65.26,358320.0,54.883,54.8998,54.8746,54.883,358320.0
2019-07-18 12:30:00,65.27,65.28,65.26,65.27,167417.0,54.8914,54.8998,54.883,54.8914,167417.0
2019-07-18 12:40:00,65.26,65.29,65.26,65.27,155375.0,54.883,54.9082,54.883,54.8914,155375.0
2019-07-18 12:50:00,65.28,65.28,65.24,65.25,58810.0,54.8998,54.8998,54.8662,54.8746,58810.0
2019-07-18 13:00:00,65.25,65.27,65.24,65.27,140637.0,54.8746,54.8914,54.8662,54.8914,140637.0
2019-07-18 13:10:00,65.28,65.3,65.27,65.3,67225.0,54.8998,54.9166,54.8914,54.9166,67225.0
2019-07-18 13:20:00,65.3,65.3,65.28,65.28,62505.0,54.9166,54.9166,54.8998,54.8998,62505.0
2019-07-18 13:30:00,65.29,65.31,65.28,65.31,145917.0,54.9082,54.925,54.8998,54.925,145917.0
2019-07-18 13:40:00,65.3,65.32,65.3,65.3,292047.0,54.9166,54.9334,54.9166,54.9166,292047.0
2019-07-18 13:50:00,65.31,65.33,65.3,65.32,196711.0,54.925,54.9418,54.9166,54.9334,196711.0
2019-07-18 14:00:00,65.32,65.36,65.31,65.36,147634.0,54.9334,54.9671,54.925,54.9671,147634.0
2019-07-18 14:10:00,65.37,65.45,65.36,65.45,479642.0,54.9755,55.0428,54.9671,55.0428,479642.0
2019-07-18 14:20:00,65.46,65.56,65.46,65.54,755734.0,55.0512,55.1353,55.0512,55.1185,755734.0
2019-07-18 14:30:00,65.54,65.6,65.54,65.59,286142.0,55.1185,55.1689,55.1185,55.1605,286142.0
2019-07-18 14:40:00,65.6,65.63,65.57,65.59,323358.0,55.1689,55.1941,55.1437,55.1605,323358.0
2019-07-18 14:50:00,65.59,65.63,65.58,65.63,485642.0,55.1605,55.1941,55.1521,55.1941,485642.0
2019-07-18 15:00:00,65.63,65.67,65.61,65.66,726283.0,55.1941,55.2278,55.1773,55.2194,726283.0
2019-07-18 15:10:00,65.66,65.69,65.63,65.66,356436.0,55.2194,55.2446,55.1941,55.2194,356436.0
2019-07-18 15:20:00,65.66,65.67,65.62,65.65,301073.0,55.2194,55.2278,55.1857,55.211,301073.0
2019-07-18 15:30:00,65.65,65.68,65.64,65.67,420304.0,55.211,55.2362,55.2026,55.2278,420304.0
2019-07-18 15:40:00,65.67,65.68,65.64,65.66,552799.0,55.2278,55.2362,55.2026,55.2194,552799.0
2019-07-18 15:50:00,65.66,65.69,65.63,65.69,1858384.0,55.2194,55.2446,55.1941,55.2446,1858384.0
2019-07-19 09:30:00,65.67,65.72,65.63,65.72,584279.0,55.2278,55.2698,55.1941,55.2698,584279.0
2019-07-19 09:40:00,65.71,65.75,65.69,65.7,271667.0,55.2614,55.2951,55.2446,55.253,271667.0
2019-07-19 09:50:00,65.71,65.73,65.67,65.72,336333.0,55.2614,55.2782,55.2278,55.2698,336333.0
2019-07-19 10:00:00,65.72,65.74,65.61,65.61,280330.0,55.2698,55.2867,55.1773,55.1773,280330.0
2019-07-19 10:10:00,65.61,65.7,65.61,65.69,266437.0,55.1773,55.253,55.1773,55.2446,266437.0
2019-07-19 10:20:00,65.69,65.7,65.58,65.62,279771.0,55.2446,55.253,55.1521,55.1857,279771.0
2019-07-19 10:30:00,65.62,65.65,65.58,65.61,228654.0,55.1857,55.211,55.1521,55.1773,228654.0
2019-07-19 10:40:00,65.61,65.61,65.53,65.53,571575.0,55.1773,55.1773,55.11,55.11,571575.0
2019-07-19 10:50:00,65.54,65.58,65.52,65.56,271703.0,55.1185,55.1521,55.1016,55.1353,271703.0
2019-07-19 11:00:00,65.56,65.6,65.54,65.58,165916.0,55.1353,55.1689,55.1185,55.1521,165916.0
2019-07-19 11:10:00,65.58,65.62,65.57,65.58,90301.0,55.1521,55.1857,55.1437,55.1521,90301.0
2019-07-19 11:20:00,65.58,65.61,65.56,65.59,189182.0,55.1521,55.1773,55.1353,55.1605,189182.0
2019-07-19 11:30:00,65.59,65.62,65.57,65.57,572260.0,55.1605,55.1857,55.1437,55.1437,572260.0
2019-07-19 11:40:00,65.57,65.57,65.53,65.55,138738.0,55.1437,55.1437,55.11,55.1269,138738.0
2019-07-19 11:50:00,65.56,65.57,65.54,65.56,174299.0,55.1353,55.1437,55.1185,55.1353,174299.0
2019-07-19 12:00:00,65.56,65.63,65.56,65.63,372699.0,55.1353,55.1941,55.1353,55.1941,372699.0
2019-07-19 12:10:00,65.63,65.68,65.62,65.67,314000.0,55.1941,55.2362,55.1857,55.2278,314000.0
2019-07-19 12:20:00,65.67,65.7,65.65,65.7,86373.0,55.2278,55.253,55.211,55.253,86373.0
2019-07-19 12:30:00,65.7,65.71,65.68,65.7,95463.0,55.253,55.2614,55.2362,55.253,95463.0
2019-07-19 12:40:00,65.7,65.72,65.68,65.71,83943.0,55.253,55.2698,55.2362,55.2614,83943.0
2019-07-19 12:50:00,65.71,65.73,65.71,65.72,148016.0,55.2614,55.2782,55.2614,55.2698,148016.0
2019-07-19 13:00:00,65.72,65.72,65.68,65.71,33573.0,55.2698,55.2698,55.2362,55.2614,33573.0
2019-07-19 13:10:00,65.7,65.71,65.68,65.68,56629.0,55.253,55.2614,55.2362,55.2362,56629.0
2019-07-19 13:20:00,65.69,65.69,65.66,65.69,516024.0,55.2446,55.2446,55.2194,55.2446,516024.0
2019-07-19 13:30:00,65.68,65.69,65.65,65.66,219353.0,55.2362,55.2446,55.211,55.2194,219353.0
2019-07-19 13:40:00,65.66,65.68,65.65,65.66,101553.0,55.2194,55.2362,55.211,55.2194,101553.0
2019-07-19 13:50:00,65.67,65.7,65.65,65.7,438666.0,55.2278,55.253,55.211,55.253,438666.0
2019-07-19 14:00:00,65.7,65.72,65.59,65.6,489658.0,55.253,55.2698,55.1605,55.1689,489658.0
2019-07-19 14:10:00,65.59,65.59,65.52,65.57,787014.0,55.1605,55.1605,55.1016,55.1437,787014.0
2019-07-19 14:20:00,65.56,65.6,65.56,65.58,266201.0,55.1353,55.1689,55.1353,55.1521,266201.0
2019-07-19 14:30:00,65.58,65.6,65.54,65.57,140160.0,55.1521,55.1689,55.1185,55.1437,140160.0
2019-07-19 14:40:00,65.57,65.6,65.56,65.59,138547.0,55.1437,55.1689,55.1353,55.1605,138547.0
2019-07-19 14:50:00,65.59,65.61,65.57,65.59,570748.0,55.1605,55.1773,55.1437,55.1605,570748.0
2019-07-19 15:00:00,65.59,65.59,65.53,65.54,280847.0,55.1605,55.1605,55.11,55.1185,280847.0
2019-07-19 15:10:00,65.55,65.56,65.5,65.52,188533.0,55.1269,55.1353,55.0848,55.1016,188533.0
2019-07-19 15:20:00,65.51,65.53,65.48,65.51,821019.0,55.0932,55.11,55.068,55.0932,821019.0
2019-07-19 15:30:00,65.52,65.54,65.51,65.54,375400.0,55.1016,55.1185,55.0932,55.1185,375400.0
2019-07-19 15:40:00,65.53,65.56,65.49,65.51,680004.0,55.11,55.1353,55.0764,55.0932,680004.0
2019-07-19 15:50:00,65.51,65.54,65.5,65.52,3136706.0,55.0932,55.1185,55.0848,55.1016,3136706.0
2019-07-22 09:30:00,65.6,65.63,65.57,65.59,427197.0,55.1689,55.1941,55.1437,55.1605,427197.0
2019-07-22 09:40:00,65.6,65.62,65.55,65.59,420270.0,55.1689,55.1857,55.1269,55.1605,420270.0
2019-07-22 09:50:00,65.59,65.61,65.57,65.59,277954.0,55.1605,55.1773,55.1437,55.1605,277954.0
2019-07-22 10:00:00,65.59,65.6,65.54,65.55,310396.0,55.1605,55.1689,55.1185,55.1269,310396.0
2019-07-22 10:10:00,65.54,65.57,65.51,65.52,213734.0,55.1185,55.1437,55.0932,55.1016,213734.0
2019-07-22 10:20:00,65.52,65.54,65.5,65.54,360433.0,55.1016,55.1185,55.0848,55.1185,360433.0
2019-07-22 10:30:00,65.54,65.56,65.49,65.55,596089.0,55.1185,55.1353,55.0764,55.1269,596089.0
2019-07-22 10:40:00,65.55,65.56,65.47,65.49,460012.0,55.1269,55.1353,55.0596,55.0764,460012.0
2019-07-22 10:50:00,65.5,65.54,65.47,65.53,247682.0,55.0848,55.1185,55.0596,55.11,247682.0
2019-07-22 11:00:00,65.53,65.54,65.51,65.52,267531.0,55.11,55.1185,55.0932,55.1016,267531.0
2019-07-22 11:10:00,65.52,65.53,65.5,65.52,137817.0,55.1016,55.11,55.0848,55.1016,137817.0
2019-07-22 11:20:00,65.53,65.57,65.49,65.56,548980.0,55.11,55.1437,55.0764,55.1353,548980.0
2019-07-22 11:30:00,65.56,65.61,65.55,65.61,935032.0,55.1353,55.1773,55.1269,55.1773,935032.0
2019-07-22 11:40:00,65.6,65.62,65.59,65.61,153750.0,55.1689,55.1857,55.1605,55.1773,153750.0
2019-07-22 11:50:00,65.61,65.61,65.59,65.6,211488.0,55.1773,55.1773,55.1605,55.1689,211488.0
2019-07-22 12:00:00,65.6,65.6,65.56,65.56,133742.0,55.1689,55.1689,55.1353,55.1353,133742.0
2019-07-22 12:10:00,65.56,65.61,65.56,65.59,326920.0,55.1353,55.1773,55.1353,55.1605,326920.0
2019-07-22 12:20:00,65.59,65.62,65.59,65.61,271306.0,55.1605,55.1857,55.1605,55.1773,271306.0
2019-07-22 12:30:00,65.61,65.62,65.58,65.6,253148.0,55.1773,55.1857,55.1521,55.1689,253148.0
2019-07-22 12:40:00,65.59,65.62,65.59,65.61,31085.0,55.1605,55.1857,55.1605,55.1773,31085.0
2019-07-22 12:50:00,65.61,65.63,65.6,65.62,104357.0,55.1773,55.1941,55.1689,55.1857,104357.0
2019-07-22 13:00:00,65.62,65.62,65.61,65.61,73927.0,55.1857,55.1857,55.1773,55.1773,73927.0
2019-07-22 13:10:00,65.61,65.63,65.61,65.62,94642.0,55.1773,55.1941,55.1773,55.1857,94642.0
2019-07-22 13:20:00,65.62,65.63,65.6,65.61,131969.0,55.1857,55.1941,55.1689,55.1773,131969.0
2019-07-22 13:30:00,65.61,65.63,65.6,65.62,107282.0,55.1773,55.1941,55.1689,55.1857,107282.0
2019-07-22 13:40:00,65.63,65.65,65.62,65.64,97615.0,55.1941,55.211,55.1857,55.2026,97615.0
2019-07-22 13:50:00,65.64,65.66,65.63,65.65,215797.0,55.2026,55.2194,55.1941,55.211,215797.0
2019-07-22 14:00:00,65.65,65.66,65.63,65.63,72992.0,55.211,55.2194,55.1941,55.1941,72992.0
2019-07-22 14:10:00,65.64,65.65,65.62,65.63,79423.0,55.2026,55.211,55.1857,55.1941,79423.0
2019-07-22 14:20:00,65.63,65.63,65.6,65.6,74409.0,55.1941,55.1941,55.1689,55.1689,74409.0
2019-07-22 14:30:00,65.6,65.61,65.58,65.59,153779.0,55.1689,55.1773,55.1521,55.1605,153779.0
2019-07-22 14:40:00,65.59,65.59,65.57,65.57,63892.0,55.1605,55.1605,55.1437,55.1437,63892.0
2019-07-22 14:50:00,65.58,65.59,65.57,65.58,357856.0,55.1521,55.1605,55.1437,55.1521,357856.0
2019-07-22 15:00:00,65.58,65.62,65.57,65.59,270304.0,55.1521,55.1857,55.1437,55.1605,270304.0
2019-07-22 15:10:00,65.59,65.61,65.57,65.6,196203.0,55.1605,55.1773,55.1437,55.1689,196203.0
2019-07-22 15:20:00,65.59,65.6,65.56,65.57,247607.0,55.1605,55.1689,55.1353,55.1437,247607.0
2019-07-22 15:30:00,65.56,65.57,65.54,65.54,177638.0,55.1353,55.1437,55.1185,55.1185,177638.0
2019-07-22 15:40:00,65.54,65.57,65.54,65.57,557754.0,55.1185,55.1437,55.1185,55.1437,557754.0
2019-07-22 15:50:00,65.57,65.62,65.56,65.6,1649680.0,55.1437,55.1857,55.1353,55.1689,1649680.0
2019-07-23 09:30:00,65.98,66.0,65.93,65.94,777866.0,55.4885,55.5053,55.4464,55.4549,777866.0
2019-07-23 09:40:00,65.94,66.0,65.94,65.96,857051.0,55.4549,55.5053,55.4549,55.4717,857051.0
2019-07-23 09:50:00,65.96,65.97,65.92,65.92,164680.0,55.4717,55.4801,55.438,55.438,164680.0
2019-07-23 10:00:00,65.92,65.99,65.92,65.93,573628.0,55.438,55.4969,55.438,55.4464,573628.0
2019-07-23 10:10:00,65.94,65.97,65.93,65.95,350452.0,55.4549,55.4801,55.4464,55.4633,350452.0
2019-07-23 10:20:00,65.95,65.98,65.93,65.96,492482.0,55.4633,55.4885,55.4464,55.4717,492482.0
2019-07-23 10:30:00,65.96,66.02,65.95,66.01,301832.0,55.4717,55.5221,55.4633,55.5137,301832.0
2019-07-23 10:40:00,66.0,66.03,65.99,65.99,135033.0,55.5053,55.5305,55.4969,55.4969,135033.0
2019-07-23 10:50:00,65.98,66.01,65.98,65.98,321497.0,55.4885,55.5137,55.4885,55.4885,321497.0
2019-07-23 11:00:00,65.98,65.98,65.94,65.98,268383.0,55.4885,55.4885,55.4549,55.4885,268383.0
2019-07-23 11:10:00,65.98,66.01,65.97,66.0,117520.0,55.4885,55.5137,55.4801,55.5053,117520.0
2019-07-23 11:20:00,66.0,66.0,65.93,65.94,676605.0,55.5053,55.5053,55.4464,55.4549,676605.0
2019-07-23 11:30:00,65.94,65.94,65.85,65.88,565101.0,55.4549,55.4549,55.3792,55.4044,565101.0
2019-07-23 11:40:00,65.88,65.88,65.84,65.86,131180.0,55.4044,55.4044,55.3708,55.3876,131180.0
2019-07-23 11:50:00,65.87,65.88,65.85,65.88,73268.0,55.396,55.4044,55.3792,55.4044,73268.0
2019-07-23 12:00:00,65.88,65.88,65.84,65.86,75978.0,55.4044,55.4044,55.3708,55.3876,75978.0
2019-07-23 12:10:00,65.86,65.88,65.86,65.87,102074.0,55.3876,55.4044,55.3876,55.396,102074.0
2019-07-23 12:20:00,65.88,65.9,65.85,65.86,172651.0,55.4044,55.4212,55.3792,55.3876,172651.0
2019-07-23 12:30:00,65.86,65.91,65.85,65.91,309683.0,55.3876,55.4296,55.3792,55.4296,309683.0
2019-07-23 12:40:00,65.9,65.91,65.89,65.9,60941.0,55.4212,55.4296,55.4128,55.4212,60941.0
2019-07-23 12:50:00,65.91,65.92,65.89,65.92,52779.0,55.4296,55.438,55.4128,55.438,52779.0
2019-07-23 13:00:00,65.91,65.92,65.89,65.9,204181.0,55.4296,55.438,55.4128,55.4212,204181.0
2019-07-23 13:10:00,65.9,65.92,65.88,65.91,121996.0,55.4212,55.438,55.4044,55.4296,121996.0
2019-07-23 13:20:00,65.92,65.93,65.9,65.92,88813.0,55.438,55.4464,55.4212,55.438,88813.0
2019-07-23 13:30:00,65.93,65.93,65.9,65.91,69830.0,55.4464,55.4464,55.4212,55.4296,69830.0
2019-07-23 13:40:00,65.92,66.05,65.91,66.01,1601491.0,55.438,55.5474,55.4296,55.5137,1601491.0
2019-07-23 13:50:00,66.01,66.02,65.97,66.01,723539.0,55.5137,55.5221,55.4801,55.5137,723539.0
2019-07-23 14:00:00,66.02,66.03,65.97,65.98,300142.0,55.5221,55.5305,55.4801,55.4885,300142.0
2019-07-23 14:10:00,65.98,66.0,65.96,66.0,132545.0,55.4885,55.5053,55.4717,55.5053,132545.0
2019-07-23 14:20:00,66.0,66.0,65.98,66.0,120054.0,55.5053,55.5053,55.4885,55.5053,120054.0
2019-07-23 14:30:00,66.0,66.0,65.97,65.99,244878.0,55.5053,55.5053,55.4801,55.4969,244878.0
2019-07-23 14:40:00,65.98,66.01,65.97,66.0,228638.0,55.4885,55.5137,55.4801,55.5053,228638.0
2019-07-23 14:50:00,66.0,66.02,65.98,65.99,140416.0,55.5053,55.5221,55.4885,55.4969,140416.0
2019-07-23 15:00:00,65.99,66.0,65.97,65.99,196381.0,55.4969,55.5053,55.4801,55.4969,196381.0
2019-07-23 15:10:00,65.99,66.0,65.98,66.0,117592.0,55.4969,55.5053,55.4885,55.5053,117592.0
2019-07-23 15:20:00,65.99,66.01,65.98,66.01,110748.0,55.4969,55.5137,55.4885,55.5137,110748.0
2019-07-23 15:30:00,66.01,66.03,66.0,66.03,100313.0,55.5137,55.5305,55.5053,55.5305,100313.0
2019-07-23 15:40:00,66.03,66.03,66.01,66.01,532122.0,55.5305,55.5305,55.5137,55.5137,532122.0
2019-07-23 15:50:00,66.01,66.03,65.98,66.01,2585724.0,55.5137,55.5305,55.4885,55.5137,2585724.0
2019-07-24 09:30:00,65.82,65.85,65.8,65.84,339070.0,55.3539,55.3792,55.3371,55.3708,339070.0
2019-07-24 09:40:00,65.84,65.91,65.84,65.91,1522968.0,55.3708,55.4296,55.3708,55.4296,1522968.0
2019-07-24 09:50:00,65.91,65.95,65.9,65.91,421076.0,55.4296,55.4633,55.4212,55.4296,421076.0
2019-07-24 10:00:00,65.91,65.97,65.9,65.95,176288.0,55.4296,55.4801,55.4212,55.4633,176288.0
2019-07-24 10:10:00,65.95,65.97,65.91,65.93,143433.0,55.4633,55.4801,55.4296,55.4464,143433.0
2019-07-24 10:20:00,65.92,65.95,65.92,65.94,100913.0,55.438,55.4633,55.438,55.4549,100913.0
2019-07-24 10:30:00,65.94,65.98,65.93,65.97,107295.0,55.4549,55.4885,55.4464,55.4801,107295.0
2019-07-24 10:40:00,65.97,65.97,65.92,65.94,68261.0,55.4801,55.4801,55.438,55.4549,68261.0
2019-07-24 10:50:00,65.93,65.94,65.91,65.92,111553.0,55.4464,55.4549,55.4296,55.438,111553.0
2019-07-24 11:00:00,65.92,65.93,65.88,65.91,89792.0,55.438,55.4464,55.4044,55.4296,89792.0
2019-07-24 11:10:00,65.9,65.91,65.88,65.91,127826.0,55.4212,55.4296,55.4044,55.4296,127826.0
2019-07-24 11:20:00,65.91,65.92,65.87,65.89,251867.0,55.4296,55.438,55.396,55.4128,251867.0
2019-07-24 11:30:00,65.89,65.9,65.87,65.89,506106.0,55.4128,55.4212,55.396,55.4128,506106.0
2019-07-24 11:40:00,65.89,65.93,65.87,65.92,220442.0,55.4128,55.4464,55.396,55.438,220442.0
2019-07-24 11:50:00,65.92,65.94,65.89,65.91,98571.0,55.438,55.4549,55.4128,55.4296,98571.0
2019-07-24 12:00:00,65.91,65.93,65.9,65.91,143483.0,55.4296,55.4464,55.4212,55.4296,143483.0
2019-07-24 12:10:00,65.91,65.94,65.91,65.92,467780.0,55.4296,55.4549,55.4296,55.438,467780.0
2019-07-24 12:20:00,65.92,65.96,65.91,65.95,82058.0,55.438,55.4717,55.4296,55.4633,82058.0
2019-07-24 12:30:00,65.95,65.97,65.95,65.95,155124.0,55.4633,55.4801,55.4633,55.4633,155124.0
2019-07-24 12:40:00,65.95,65.98,65.95,65.97,430176.0,55.4633,55.4885,55.4633,55.4801,430176.0
2019-07-24 12:50:00,65.96,65.98,65.95,65.98,72564.0,55.4717,55.4885,55.4633,55.4885,72564.0
2019-07-24 13:00:00,65.98,65.98,65.93,65.95,135715.0,55.4885,55.4885,55.4464,55.4633,135715.0
2019-07-24 13:10:00,65.95,65.96,65.94,65.95,107195.0,55.4633,55.4717,55.4549,55.4633,107195.0
2019-07-24 13:20:00,65.96,65.96,65.94,65.95,196199.0,55.4717,55.4717,55.4549,55.4633,196199.0
2019-07-24 13:30:00,65.95,65.96,65.94,65.95,101299.0,55.4633,55.4717,55.4549,55.4633,101299.0
2019-07-24 13:40:00,65.94,65.97,65.94,65.96,69092.0,55.4549,55.4801,55.4549,55.4717,69092.0
2019-07-24 13:50:00,65.95,65.96,65.93,65.95,35127.0,55.4633,55.4717,55.4464,55.4633,35127.0
2019-07-24 14:00:00,65.94,65.96,65.94,65.96,59329.0,55.4549,55.4717,55.4549,55.4717,59329.0
2019-07-24 14:10:00,65.95,65.96,65.94,65.95,68002.0,55.4633,55.4717,55.4549,55.4633,68002.0
2019-07-24 14:20:00,65.95,65.97,65.95,65.96,195260.0,55.4633,55.4801,55.4633,55.4717,195260.0
2019-07-24 14:30:00,65.97,65.99,65.96,65.97,95710.0,55.4801,55.4969,55.4717,55.4801,95710.0
2019-07-24 14:40:00,65.97,65.97,65.94,65.95,183176.0,55.4801,55.4801,55.4549,55.4633,183176.0
2019-07-24 14:50:00,65.94,65.96,65.93,65.95,277967.0,55.4549,55.4717,55.4464,55.4633,277967.0
2019-07-24 15:00:00,65.94,65.96,65.93,65.94,116884.0,55.4549,55.4717,55.4464,55.4549,116884.0
2019-07-24 15:10:00,65.95,65.96,65.94,65.96,102238.0,55.4633,55.4717,55.4549,55.4717,102238.0
2019-07-24 15:20:00,65.95,65.97,65.95,65.97,32541.0,55.4633,55.4801,55.4633,55.4801,32541.0
2019-07-24 15:30:00,65.97,66.0,65.96,65.99,474592.0,55.4801,55.5053,55.4717,55.4969,474592.0
2019-07-24 15:40:00,65.99,66.01,65.98,66.0,411779.0,55.4969,55.5137,55.4885,55.5053,411779.0
2019-07-24 15:50:00,66.01,66.03,65.99,66.03,1473819.0,55.5137,55.5305,55.4969,55.5305,1473819.0
2019-07-25 09:30:00,65.84,65.86,65.66,65.7,1449836.0,55.3708,55.3876,55.2194,55.253,1449836.0
2019-07-25 09:40:00,65.69,65.71,65.5,65.55,1504653.0,55.2446,55.2614,55.0848,55.1269,1504653.0
2019-07-25 09:50:00,65.55,65.57,65.42,65.53,1191604.0,55.1269,55.1437,55.0175,55.11,1191604.0
2019-07-25 10:00:00,65.53,65.65,65.52,65.61,696443.0,55.11,55.211,55.1016,55.1773,696443.0
2019-07-25 10:10:00,65.61,65.64,65.55,65.62,381062.0,55.1773,55.2026,55.1269,55.1857,381062.0
2019-07-25 10:20:00,65.62,65.63,65.48,65.59,565083.0,55.1857,55.1941,55.068,55.1605,565083.0
2019-07-25 10:30:00,65.6,65.72,65.58,65.7,598329.0,55.1689,55.2698,55.1521,55.253,598329.0
2019-07-25 10:40:00,65.7,65.72,65.65,65.69,228034.0,55.253,55.2698,55.211,55.2446,228034.0
2019-07-25 10:50:00,65.69,65.7,65.64,65.66,766290.0,55.2446,55.253,55.2026,55.2194,766290.0
2019-07-25 11:00:00,65.66,65.71,65.65,65.69,177305.0,55.2194,55.2614,55.211,55.2446,177305.0
2019-07-25 11:10:00,65.69,65.72,65.63,65.63,318395.0,55.2446,55.2698,55.1941,55.1941,318395.0
2019-07-25 11:20:00,65.63,65.65,65.6,65.63,394998.0,55.1941,55.211,55.1689,55.1941,394998.0
2019-07-25 11:30:00,65.63,65.64,65.56,65.56,582598.0,55.1941,55.2026,55.1353,55.1353,582598.0
2019-07-25 11:40:00,65.56,65.57,65.5,65.51,281923.0,55.1353,55.1437,55.0848,55.0932,281923.0
2019-07-25 11:50:00,65.51,65.51,65.47,65.49,282776.0,55.0932,55.0932,55.0596,55.0764,282776.0
2019-07-25 12:00:00,65.49,65.49,65.42,65.42,322245.0,55.0764,55.0764,55.0175,55.0175,322245.0
2019-07-25 12:10:00,65.42,65.44,65.41,65.44,367789.0,55.0175,55.0344,55.0091,55.0344,367789.0
2019-07-25 12:20:00,65.44,65.45,65.42,65.44,322820.0,55.0344,55.0428,55.0175,55.0344,322820.0
2019-07-25 12:30:00,65.44,65.44,65.34,65.36,1453889.0,55.0344,55.0344,54.9503,54.9671,1453889.0
2019-07-25 12:40:00,65.36,65.38,65.31,65.37,477328.0,54.9671,54.9839,54.925,54.9755,477328.0
2019-07-25 12:50:00,65.37,65.38,65.33,65.37,191429.0,54.9755,54.9839,54.9418,54.9755,191429.0
2019-07-25 13:00:00,65.37,65.37,65.31,65.34,113852.0,54.9755,54.9755,54.925,54.9503,113852.0
2019-07-25 13:10:00,65.33,65.36,65.33,65.34,196467.0,54.9418,54.9671,54.9418,54.9503,196467.0
2019-07-25 13:20:00,65.34,65.39,65.33,65.39,249229.0,54.9503,54.9923,54.9418,54.9923,249229.0
2019-07-25 13:30:00,65.38,65.42,65.37,65.42,277157.0,54.9839,55.0175,54.9755,55.0175,277157.0
2019-07-25 13:40:00,65.41,65.45,65.41,65.43,161289.0,55.0091,55.0428,55.0091,55.0259,161289.0
2019-07-25 13:50:00,65.44,65.44,65.38,65.39,136847.0,55.0344,55.0344,54.9839,54.9923,136847.0
2019-07-25 14:00:00,65.4,65.44,65.39,65.43,212203.0,55.0007,55.0344,54.9923,55.0259,212203.0
2019-07-25 14:10:00,65.44,65.47,65.42,65.42,243909.0,55.0344,55.0596,55.0175,55.0175,243909.0
2019-07-25 14:20:00,65.43,65.45,65.41,65.42,119006.0,55.0259,55.0428,55.0091,55.0175,119006.0
2019-07-25 14:30:00,65.41,65.43,65.4,65.4,76493.0,55.0091,55.0259,55.0007,55.0007,76493.0
2019-07-25 14:40:00,65.4,65.4,65.36,65.37,84752.0,55.0007,55.0007,54.9671,54.9755,84752.0
2019-07-25 14:50:00,65.38,65.38,65.33,65.33,169015.0,54.9839,54.9839,54.9418,54.9418,169015.0
2019-07-25 15:00:00,65.33,65.35,65.3,65.33,437516.0,54.9418,54.9587,54.9166,54.9418,437516.0
2019-07-25 15:10:00,65.32,65.34,65.31,65.34,212124.0,54.9334,54.9503,54.925,54.9503,212124.0
2019-07-25 15:20:00,65.34,65.36,65.32,65.34,370503.0,54.9503,54.9671,54.9334,54.9503,370503.0
2019-07-25 15:30:00,65.34,65.36,65.33,65.34,951350.0,54.9503,54.9671,54.9418,54.9503,951350.0
2019-07-25 15:40:00,65.33,65.36,65.32,65.35,1025886.0,54.9418,54.9671,54.9334,54.9587,1025886.0
2019-07-25 15:50:00,65.34,65.4,65.32,65.35,4471074.0,54.9503,55.0007,54.9334,54.9587,4471074.0
2019-07-26 09:30:00,65.55,65.6,65.52,65.54,561750.0,55.1269,55.1689,55.1016,55.1185,561750.0
2019-07-26 09:40:00,65.55,65.57,65.51,65.52,249821.0,55.1269,55.1437,55.0932,55.1016,249821.0
2019-07-26 09:50:00,65.52,65.57,65.51,65.54,228945.0,55.1016,55.1437,55.0932,55.1185,228945.0
2019-07-26 10:00:00,65.53,65.57,65.52,65.54,73164.0,55.11,55.1437,55.1016,55.1185,73164.0
2019-07-26 10:10:00,65.54,65.55,65.52,65.52,425506.0,55.1185,55.1269,55.1016,55.1016,425506.0
2019-07-26 10:20:00,65.51,65.53,65.49,65.52,335857.0,55.0932,55.11,55.0764,55.1016,335857.0
2019-07-26 10:30:00,65.52,65.55,65.5,65.54,173512.0,55.1016,55.1269,55.0848,55.1185,173512.0
2019-07-26 10:40:00,65.53,65.56,65.5,65.53,305867.0,55.11,55.1353,55.0848,55.11,305867.0
2019-07-26 10:50:00,65.53,65.55,65.51,65.53,127568.0,55.11,55.1269,55.0932,55.11,127568.0
2019-07-26 11:00:00,65.52,65.54,65.51,65.51,153624.0,55.1016,55.1185,55.0932,55.0932,153624.0
2019-07-26 11:10:00,65.52,65.52,65.49,65.5,196015.0,55.1016,55.1016,55.0764,55.0848,196015.0
2019-07-26 11:20:00,65.5,65.56,65.47,65.54,1453891.0,55.0848,55.1353,55.0596,55.1185,1453891.0
2019-07-26 11:30:00,65.55,65.56,65.52,65.56,781987.0,55.1269,55.1353,55.1016,55.1353,781987.0
2019-07-26 11:40:00,65.56,65.56,65.51,65.52,569009.0,55.1353,55.1353,55.0932,55.1016,569009.0
2019-07-26 11:50:00,65.53,65.56,65.52,65.56,356798.0,55.11,55.1353,55.1016,55.1353,356798.0
2019-07-26 12:00:00,65.56,65.57,65.53,65.55,307923.0,55.1353,55.1437,55.11,55.1269,307923.0
2019-07-26 12:10:00,65.55,65.55,65.51,65.52,169777.0,55.1269,55.1269,55.0932,55.1016,169777.0
2019-07-26 12:20:00,65.51,65.54,65.51,65.53,82816.0,55.0932,55.1185,55.0932,55.11,82816.0
2019-07-26 12:30:00,65.53,65.54,65.51,65.51,89534.0,55.11,55.1185,55.0932,55.0932,89534.0
2019-07-26 12:40:00,65.52,65.53,65.51,65.52,21369.0,55.1016,55.11,55.0932,55.1016,21369.0
2019-07-26 12:50:00,65.53,65.54,65.52,65.53,156040.0,55.11,55.1185,55.1016,55.11,156040.0
2019-07-26 13:00:00,65.53,65.55,65.52,65.54,157649.0,55.11,55.1269,55.1016,55.1185,157649.0
2019-07-26 13:10:00,65.54,65.56,65.54,65.55,125240.0,55.1185,55.1353,55.1185,55.1269,125240.0
2019-07-26 13:20:00,65.55,65.56,65.53,65.53,84258.0,55.1269,55.1353,55.11,55.11,84258.0
2019-07-26 13:30:00,65.54,65.55,65.53,65.53,29565.0,55.1185,55.1269,55.11,55.11,29565.0
2019-07-26 13:40:00,65.54,65.56,65.54,65.55,55257.0,55.1185,55.1353,55.1185,55.1269,55257.0
2019-07-26 13:50:00,65.56,65.57,65.55,65.56,47323.0,55.1353,55.1437,55.1269,55.1353,47323.0
2019-07-26 14:00:00,65.56,65.57,65.55,65.56,28940.0,55.1353,55.1437,55.1269,55.1353,28940.0
2019-07-26 14:10:00,65.56,65.57,65.55,65.56,73162.0,55.1353,55.1437,55.1269,55.1353,73162.0
2019-07-26 14:20:00,65.56,65.56,65.55,65.55,45901.0,55.1353,55.1353,55.1269,55.1269,45901.0
2019-07-26 14:30:00,65.56,65.57,65.55,65.55,288353.0,55.1353,55.1437,55.1269,55.1269,288353.0
2019-07-26 14:40:00,65.55,65.56,65.54,65.56,227932.0,55.1269,55.1353,55.1185,55.1353,227932.0
2019-07-26 14:50:00,65.56,65.56,65.55,65.56,99835.0,55.1353,55.1353,55.1269,55.1353,99835.0
2019-07-26 15:00:00,65.56,65.58,65.55,65.56,364059.0,55.1353,55.1521,55.1269,55.1353,364059.0
2019-07-26 15:10:00,65.56,65.59,65.56,65.58,143217.0,55.1353,55.1605,55.1353,55.1521,143217.0
2019-07-26 15:20:00,65.57,65.59,65.57,65.58,300576.0,55.1437,55.1605,55.1437,55.1521,300576.0
2019-07-26 15:30:00,65.58,65.6,65.57,65.59,220507.0,55.1521,55.1689,55.1437,55.1605,220507.0
2019-07-26 15:40:00,65.59,65.6,65.56,65.56,518145.0,55.1605,55.1689,55.1353,55.1353,518145.0
2019-07-26 15:50:00,65.56,65.58,65.51,65.52,3491426.0,55.1353,55.1521,55.0932,55.1016,3491426.0
2019-07-29 09:30:00,65.72,65.73,65.64,65.65,639508.0,55.2698,55.2782,55.2026,55.211,639508.0
2019-07-29 09:40:00,65.65,65.65,65.6,65.61,435109.0,55.211,55.211,55.1689,55.1773,435109.0
2019-07-29 09:50:00,65.6,65.61,65.57,65.57,630739.0,55.1689,55.1773,55.1437,55.1437,630739.0
2019-07-29 10:00:00,65.57,65.58,65.55,65.56,249802.0,55.1437,55.1521,55.1269,55.1353,249802.0
2019-07-29 10:10:00,65.56,65.59,65.54,65.58,368977.0,55.1353,55.1605,55.1185,55.1521,368977.0
2019-07-29 10:20:00,65.58,65.6,65.56,65.56,148270.0,55.1521,55.1689,55.1353,55.1353,148270.0
2019-07-29 10:30:00,65.56,65.61,65.56,65.59,129965.0,55.1353,55.1773,55.1353,55.1605,129965.0
2019-07-29 10:40:00,65.59,65.66,65.59,65.65,218637.0,55.1605,55.2194,55.1605,55.211,218637.0
2019-07-29 10:50:00,65.66,65.66,65.59,65.6,564919.0,55.2194,55.2194,55.1605,55.1689,564919.0
2019-07-29 11:00:00,65.6,65.6,65.56,65.56,182393.0,55.1689,55.1689,55.1353,55.1353,182393.0
2019-07-29 11:10:00,65.56,65.6,65.55,65.56,83243.0,55.1353,55.1689,55.1269,55.1353,83243.0
2019-07-29 11:20:00,65.56,65.6,65.55,65.58,167051.0,55.1353,55.1689,55.1269,55.1521,167051.0
2019-07-29 11:30:00,65.59,65.59,65.53,65.56,244417.0,55.1605,55.1605,55.11,55.1353,244417.0
2019-07-29 11:40:00,65.56,65.59,65.56,65.59,68816.0,55.1353,55.1605,55.1353,55.1605,68816.0
2019-07-29 11:50:00,65.58,65.62,65.58,65.61,111123.0,55.1521,55.1857,55.1521,55.1773,111123.0
2019-07-29 12:00:00,65.61,65.61,65.57,65.58,447357.0,55.1773,55.1773,55.1437,55.1521,447357.0
2019-07-29 12:10:00,65.58,65.58,65.55,65.56,169468.0,55.1521,55.1521,55.1269,55.1353,169468.0
2019-07-29 12:20:00,65.55,65.57,65.54,65.56,346196.0,55.1269,55.1437,55.1185,55.1353,346196.0
2019-07-29 12:30:00,65.55,65.57,65.54,65.54,165236.0,55.1269,55.1437,55.1185,55.1185,165236.0
2019-07-29 12:40:00,65.55,65.56,65.54,65.56,126036.0,55.1269,55.1353,55.1185,55.1353,126036.0
2019-07-29 12:50:00,65.55,65.59,65.55,65.59,135255.0,55.1269,55.1605,55.1269,55.1605,135255.0
2019-07-29 13:00:00,65.59,65.6,65.58,65.59,48212.0,55.1605,55.1689,55.1521,55.1605,48212.0
2019-07-29 13:10:00,65.59,65.6,65.58,65.59,347395.0,55.1605,55.1689,55.1521,55.1605,347395.0
2019-07-29 13:20:00,65.59,65.6,65.59,65.59,31718.0,55.1605,55.1689,55.1605,55.1605,31718.0
2019-07-29 13:30:00,65.59,65.61,65.59,65.59,58956.0,55.1605,55.1773,55.1605,55.1605,58956.0
2019-07-29 13:40:00,65.59,65.6,65.59,65.6,31221.0,55.1605,55.1689,55.1605,55.1689,31221.0
2019-07-29 13:50:00,65.59,65.6,65.57,65.58,49504.0,55.1605,55.1689,55.1437,55.1521,49504.0
2019-07-29 14:00:00,65.58,65.59,65.57,65.58,58942.0,55.1521,55.1605,55.1437,55.1521,58942.0
2019-07-29 14:10:00,65.58,65.6,65.58,65.6,116021.0,55.1521,55.1689,55.1521,55.1689,116021.0
2019-07-29 14:20:00,65.59,65.61,65.59,65.61,37124.0,55.1605,55.1773,55.1605,55.1773,37124.0
2019-07-29 14:30:00,65.6,65.6,65.57,65.57,406488.0,55.1689,55.1689,55.1437,55.1437,406488.0
2019-07-29 14:40:00,65.57,65.58,65.56,65.57,309791.0,55.1437,55.1521,55.1353,55.1437,309791.0
2019-07-29 14:50:00,65.58,65.61,65.57,65.61,395464.0,55.1521,55.1773,55.1437,55.1773,395464.0
2019-07-29 15:00:00,65.61,65.61,65.6,65.61,159406.0,55.1773,55.1773,55.1689,55.1773,159406.0
2019-07-29 15:10:00,65.6,65.61,65.59,65.61,159398.0,55.1689,55.1773,55.1605,55.1773,159398.0
2019-07-29 15:20:00,65.61,65.62,65.6,65.61,92931.0,55.1773,55.1857,55.1689,55.1773,92931.0
2019-07-29 15:30:00,65.61,65.61,65.6,65.61,295509.0,55.1773,55.1773,55.1689,55.1773,295509.0
2019-07-29 15:40:00,65.61,65.63,65.6,65.63,248723.0,55.1773,55.1941,55.1689,55.1941,248723.0
2019-07-29 15:50:00,65.63,65.64,65.61,65.61,1380656.0,55.1941,55.2026,55.1773,55.1773,1380656.0
2019-07-30 09:30:00,64.9,64.94,64.82,64.89,1502459.0,54.5802,54.6139,54.5129,54.5718,1502459.0
2019-07-30 09:40:00,64.9,64.93,64.86,64.9,958514.0,54.5802,54.6055,54.5466,54.5802,958514.0
2019-07-30 09:50:00,64.9,64.93,64.87,64.91,1242070.0,54.5802,54.6055,54.555,54.5886,1242070.0
2019-07-30 10:00:00,64.92,64.93,64.88,64.89,493632.0,54.597,54.6055,54.5634,54.5718,493632.0
2019-07-30 10:10:00,64.89,64.9,64.81,64.88,395707.0,54.5718,54.5802,54.5045,54.5634,395707.0
2019-07-30 10:20:00,64.88,64.88,64.82,64.87,485905.0,54.5634,54.5634,54.5129,54.555,485905.0
2019-07-30 10:30:00,64.87,64.92,64.85,64.87,1027569.0,54.555,54.597,54.5382,54.555,1027569.0
2019-07-30 10:40:00,64.87,64.9,64.8,64.81,596806.0,54.555,54.5802,54.4961,54.5045,596806.0
2019-07-30 10:50:00,64.81,64.86,64.79,64.83,374595.0,54.5045,54.5466,54.4877,54.5214,374595.0
2019-07-30 11:00:00,64.84,64.91,64.83,64.9,647231.0,54.5298,54.5886,54.5214,54.5802,647231.0
2019-07-30 11:10:00,64.89,64.91,64.88,64.89,406207.0,54.5718,54.5886,54.5634,54.5718,406207.0
2019-07-30 11:20:00,64.89,64.9,64.87,64.89,533333.0,54.5718,54.5802,54.555,54.5718,533333.0
2019-07-30 11:30:00,64.89,64.92,64.84,64.85,1164878.0,54.5718,54.597,54.5298,54.5382,1164878.0
2019-07-30 11:40:00,64.85,64.87,64.83,64.84,76945.0,54.5382,54.555,54.5214,54.5298,76945.0
2019-07-30 11:50:00,64.84,64.84,64.78,64.79,282671.0,54.5298,54.5298,54.4793,54.4877,282671.0
2019-07-30 12:00:00,64.79,64.83,64.76,64.81,622386.0,54.4877,54.5214,54.4625,54.5045,622386.0
2019-07-30 12:10:00,64.81,64.84,64.81,64.83,403468.0,54.5045,54.5298,54.5045,54.5214,403468.0
2019-07-30 12:20:00,64.83,64.83,64.8,64.81,81370.0,54.5214,54.5214,54.4961,54.5045,81370.0
2019-07-30 12:30:00,64.82,64.83,64.81,64.81,119635.0,54.5129,54.5214,54.5045,54.5045,119635.0
2019-07-30 12:40:00,64.82,64.82,64.79,64.81,82738.0,54.5129,54.5129,54.4877,54.5045,82738.0
2019-07-30 12:50:00,64.8,64.81,64.73,64.76,301422.0,54.4961,54.5045,54.4373,54.4625,301422.0
2019-07-30 13:00:00,64.76,64.77,64.75,64.77,99767.0,54.4625,54.4709,54.4541,54.4709,99767.0
2019-07-30 13:10:00,64.76,64.79,64.76,64.78,217863.0,54.4625,54.4877,54.4625,54.4793,217863.0
2019-07-30 13:20:00,64.78,64.81,64.77,64.8,154772.0,54.4793,54.5045,54.4709,54.4961,154772.0
2019-07-30 13:30:00,64.8,64.82,64.79,64.81,155445.0,54.4961,54.5129,54.4877,54.5045,155445.0
2019-07-30 13:40:00,64.8,64.82,64.79,64.81,112107.0,54.4961,54.5129,54.4877,54.5045,112107.0
2019-07-30 13:50:00,64.81,64.83,64.81,64.83,327645.0,54.5045,54.5214,54.5045,54.5214,327645.0
2019-07-30 14:00:00,64.83,64.93,64.82,64.88,194080.0,54.5214,54.6055,54.5129,54.5634,194080.0
2019-07-30 14:10:00,64.89,64.9,64.88,64.89,286452.0,54.5718,54.5802,54.5634,54.5718,286452.0
2019-07-30 14:20:00,64.89,64.9,64.86,64.88,227591.0,54.5718,54.5802,54.5466,54.5634,227591.0
2019-07-30 14:30:00,64.87,64.88,64.85,64.86,46686.0,54.555,54.5634,54.5382,54.5466,46686.0
2019-07-30 14:40:00,64.87,64.87,64.83,64.85,585084.0,54.555,54.555,54.5214,54.5382,585084.0
2019-07-30 14:50:00,64.84,64.85,64.82,64.84,352815.0,54.5298,54.5382,54.5129,54.5298,352815.0
2019-07-30 15:00:00,64.83,64.87,64.83,64.84,359927.0,54.5214,54.555,54.5214,54.5298,359927.0
2019-07-30 15:10:00,64.85,64.87,64.84,64.84,234370.0,54.5382,54.555,54.5298,54.5298,234370.0
2019-07-30 15:20:00,64.84,64.85,64.79,64.79,467906.0,54.5298,54.5382,54.4877,54.4877,467906.0
2019-07-30 15:30:00,64.8,64.81,64.79,64.8,260422.0,54.4961,54.5045,54.4877,54.4961,260422.0
2019-07-30 15:40:00,64.81,64.81,64.77,64.81,1252067.0,54.5045,54.5045,54.4709,54.5045,1252067.0
2019-07-30 15:50:00,64.81,64.86,64.78,64.86,2689118.0,54.5045,54.5466,54.4793,54.5466,2689118.0
2019-07-31 09:30:00,64.85,64.93,64.85,64.9,1086710.0,54.5382,54.6055,54.5382,54.5802,1086710.0
2019-07-31 09:40:00,64.91,64.98,64.9,64.94,443919.0,54.5886,54.6475,54.5802,54.6139,443919.0
2019-07-31 09:50:00,64.94,64.99,64.92,64.98,153740.0,54.6139,54.6559,54.597,54.6475,153740.0
2019-07-31 10:00:00,64.98,64.98,64.94,64.97,253856.0,54.6475,54.6475,54.6139,54.6391,253856.0
2019-07-31 10:10:00,64.98,65.0,64.97,65.0,231077.0,54.6475,54.6643,54.6391,54.6643,231077.0
2019-07-31 10:20:00,65.0,65.02,64.96,64.96,568830.0,54.6643,54.6811,54.6307,54.6307,568830.0
2019-07-31 10:30:00,64.97,64.98,64.92,64.96,381108.0,54.6391,54.6475,54.597,54.6307,381108.0
2019-07-31 10:40:00,64.96,64.98,64.94,64.98,148627.0,54.6307,54.6475,54.6139,54.6475,148627.0
2019-07-31 10:50:00,64.99,65.03,64.97,65.02,223457.0,54.6559,54.6896,54.6391,54.6811,223457.0
2019-07-31 11:00:00,65.02,65.03,65.0,65.01,91164.0,54.6811,54.6896,54.6643,54.6727,91164.0
2019-07-31 11:10:00,65.01,65.03,64.99,65.03,397415.0,54.6727,54.6896,54.6559,54.6896,397415.0
2019-07-31 11:20:00,65.02,65.04,64.95,64.96,559621.0,54.6811,54.698,54.6223,54.6307,559621.0
2019-07-31 11:30:00,64.96,64.99,64.94,64.95,641068.0,54.6307,54.6559,54.6139,54.6223,641068.0
2019-07-31 11:40:00,64.96,64.98,64.95,64.98,99302.0,54.6307,54.6475,54.6223,54.6475,99302.0
2019-07-31 11:50:00,64.98,65.0,64.97,64.98,213415.0,54.6475,54.6643,54.6391,54.6475,213415.0
2019-07-31 12:00:00,64.99,64.99,64.96,64.97,124480.0,54.6559,54.6559,54.6307,54.6391,124480.0
2019-07-31 12:10:00,64.97,64.97,64.95,64.95,139308.0,54.6391,54.6391,54.6223,54.6223,139308.0
2019-07-31 12:20:00,64.95,64.96,64.94,64.94,133805.0,54.6223,54.6307,54.6139,54.6139,133805.0
2019-07-31 12:30:00,64.95,64.95,64.92,64.93,165025.0,54.6223,54.6223,54.597,54.6055,165025.0
2019-07-31 12:40:00,64.93,64.94,64.92,64.94,56900.0,54.6055,54.6139,54.597,54.6139,56900.0
2019-07-31 12:50:00,64.93,64.96,64.93,64.95,126081.0,54.6055,54.6307,54.6055,54.6223,126081.0
2019-07-31 13:00:00,64.95,64.98,64.94,64.97,165296.0,54.6223,54.6475,54.6139,54.6391,165296.0
2019-07-31 13:10:00,64.97,64.99,64.97,64.97,83294.0,54.6391,54.6559,54.6391,54.6391,83294.0
2019-07-31 13:20:00,64.97,65.0,64.96,64.99,306375.0,54.6391,54.6643,54.6307,54.6559,306375.0
2019-07-31 13:30:00,64.98,65.01,64.98,65.0,240902.0,54.6475,54.6727,54.6475,54.6643,240902.0
2019-07-31 13:40:00,65.01,65.02,64.99,65.0,252377.0,54.6727,54.6811,54.6559,54.6643,252377.0
2019-07-31 13:50:00,65.0,65.02,64.96,65.01,315190.0,54.6643,54.6811,54.6307,54.6727,315190.0
2019-07-31 14:00:00,65.01,65.02,64.76,64.9,3172258.0,54.6727,54.6811,54.4625,54.5802,3172258.0
2019-07-31 14:10:00,64.89,64.99,64.85,64.9,773321.0,54.5718,54.6559,54.5382,54.5802,773321.0
2019-07-31 14:20:00,64.9,64.94,64.82,64.87,536976.0,54.5802,54.6139,54.5129,54.555,536976.0
2019-07-31 14:30:00,64.88,64.93,64.63,64.67,1430530.0,54.5634,54.6055,54.3532,54.3868,1430530.0
2019-07-31 14:40:00,64.66,64.7,64.26,64.28,1925007.0,54.3784,54.412,54.042,54.0588,1925007.0
2019-07-31 14:50:00,64.27,64.37,64.0,64.37,2008058.0,54.0504,54.1345,53.8233,54.1345,2008058.0
2019-07-31 15:00:00,64.37,64.61,64.29,64.47,1473470.0,54.1345,54.3363,54.0672,54.2186,1473470.0
2019-07-31 15:10:00,64.48,64.52,64.28,64.49,790085.0,54.227,54.2606,54.0588,54.2354,790085.0
2019-07-31 15:20:00,64.48,64.58,64.46,64.54,352506.0,54.227,54.3111,54.2102,54.2775,352506.0
2019-07-31 15:30:00,64.53,64.53,64.44,64.5,653813.0,54.2691,54.2691,54.1934,54.2438,653813.0
2019-07-31 15:40:00,64.5,64.56,64.46,64.51,971550.0,54.2438,54.2943,54.2102,54.2522,971550.0
2019-07-31 15:50:00,64.51,64.54,64.38,64.51,5608881.0,54.2522,54.2775,54.1429,54.2522,5608881.0
2019-08-01 09:30:00,64.53,64.59,64.46,64.56,1090827.0,54.2691,54.3195,54.2102,54.2943,1090827.0
2019-08-01 09:40:00,64.56,64.61,64.53,64.58,885921.0,54.2943,54.3363,54.2691,54.3111,885921.0
2019-08-01 09:50:00,64.58,64.63,64.54,64.59,4692798.0,54.3111,54.3532,54.2775,54.3195,4692798.0
2019-08-01 10:00:00,64.59,64.69,64.57,64.67,931321.0,54.3195,54.4036,54.3027,54.3868,931321.0
2019-08-01 10:10:00,64.67,64.75,64.65,64.73,217885.0,54.3868,54.4541,54.37,54.4373,217885.0
2019-08-01 10:20:00,64.73,64.79,64.7,64.78,539338.0,54.4373,54.4877,54.412,54.4793,539338.0
2019-08-01 10:30:00,64.79,64.85,64.77,64.81,636635.0,54.4877,54.5382,54.4709,54.5045,636635.0
2019-08-01 10:40:00,64.81,64.85,64.76,64.84,139241.0,54.5045,54.5382,54.4625,54.5298,139241.0
2019-08-01 10:50:00,64.85,64.93,64.84,64.92,753470.0,54.5382,54.6055,54.5298,54.597,753470.0
2019-08-01 11:00:00,64.92,64.94,64.86,64.89,354244.0,54.597,54.6139,54.5466,54.5718,354244.0
2019-08-01 11:10:00,64.89,64.92,64.87,64.91,168215.0,54.5718,54.597,54.555,54.5886,168215.0
2019-08-01 11:20:00,64.91,64.98,64.91,64.98,267445.0,54.5886,54.6475,54.5886,54.6475,267445.0
2019-08-01 11:30:00,64.98,65.04,64.94,65.02,350240.0,54.6475,54.698,54.6139,54.6811,350240.0
2019-08-01 11:40:00,65.02,65.07,65.01,65.05,301985.0,54.6811,54.7232,54.6727,54.7064,301985.0
2019-08-01 11:50:00,65.05,65.06,64.96,64.97,325585.0,54.7064,54.7148,54.6307,54.6391,325585.0
2019-08-01 12:00:00,64.97,65.0,64.95,64.98,402217.0,54.6391,54.6643,54.6223,54.6475,402217.0
2019-08-01 12:10:00,64.99,64.99,64.95,64.96,269094.0,54.6559,54.6559,54.6223,54.6307,269094.0
2019-08-01 12:20:00,64.97,64.99,64.96,64.99,223879.0,54.6391,54.6559,54.6307,54.6559,223879.0
2019-08-01 12:30:00,64.99,65.02,64.98,65.02,156580.0,54.6559,54.6811,54.6475,54.6811,156580.0
2019-08-01 12:40:00,65.02,65.06,65.01,65.05,227729.0,54.6811,54.7148,54.6727,54.7064,227729.0
2019-08-01 12:50:00,65.05,65.06,65.02,65.03,54356.0,54.7064,54.7148,54.6811,54.6896,54356.0
2019-08-01 13:00:00,65.03,65.03,65.0,65.01,133587.0,54.6896,54.6896,54.6643,54.6727,133587.0
2019-08-01 13:10:00,65.01,65.03,64.99,65.02,47467.0,54.6727,54.6896,54.6559,54.6811,47467.0
2019-08-01 13:20:00,65.01,65.02,64.72,64.74,3307877.0,54.6727,54.6811,54.4288,54.4457,3307877.0
2019-08-01 13:30:00,64.73,64.83,64.55,64.56,1570845.0,54.4373,54.5214,54.2859,54.2943,1570845.0
2019-08-01 13:40:00,64.57,64.65,64.34,64.46,2145600.0,54.3027,54.37,54.1093,54.2102,2145600.0
2019-08-01 13:50:00,64.45,64.46,64.21,64.42,1265017.0,54.2018,54.2102,53.9999,54.1765,1265017.0
2019-08-01 14:00:00,64.42,64.42,64.19,64.24,1499681.0,54.1765,54.1765,53.9831,54.0252,1499681.0
2019-08-01 14:10:00,64.23,64.3,64.1,64.21,796508.0,54.0168,54.0756,53.9074,53.9999,796508.0
2019-08-01 14:20:00,64.22,64.23,64.06,64.14,1075250.0,54.0083,54.0168,53.8738,53.9411,1075250.0
2019-08-01 14:30:00,64.15,64.16,64.03,64.03,981205.0,53.9495,53.9579,53.8486,53.8486,981205.0
2019-08-01 14:40:00,64.04,64.18,64.01,64.17,983857.0,53.857,53.9747,53.8317,53.9663,983857.0
2019-08-01 14:50:00,64.17,64.23,64.11,64.16,594790.0,53.9663,54.0168,53.9158,53.9579,594790.0
2019-08-01 15:00:00,64.16,64.21,64.12,64.14,567987.0,53.9579,53.9999,53.9243,53.9411,567987.0
2019-08-01 15:10:00,64.15,64.22,64.1,64.18,519746.0,53.9495,54.0083,53.9074,53.9747,519746.0
2019-08-01 15:20:00,64.19,64.29,64.17,64.21,1324755.0,53.9831,54.0672,53.9663,53.9999,1324755.0
2019-08-01 15:30:00,64.22,64.3,64.17,64.3,1224634.0,54.0083,54.0756,53.9663,54.0756,1224634.0
2019-08-01 15:40:00,64.3,64.34,64.23,64.26,1594467.0,54.0756,54.1093,54.0168,54.042,1594467.0
2019-08-01 15:50:00,64.26,64.28,64.18,64.25,3036787.0,54.042,54.0588,53.9747,54.0336,3036787.0
2019-08-02 09:30:00,64.02,64.02,63.86,63.98,1264123.0,53.8402,53.8402,53.7056,53.8065,1264123.0
2019-08-02 09:40:00,63.97,63.97,63.82,63.85,694027.0,53.7981,53.7981,53.672,53.6972,694027.0
2019-08-02 09:50:00,63.86,63.92,63.75,63.78,631459.0,53.7056,53.7561,53.6131,53.6383,631459.0
2019-08-02 10:00:00,63.78,63.83,63.7,63.73,1214086.0,53.6383,53.6804,53.571,53.5963,1214086.0
2019-08-02 10:10:00,63.72,63.73,63.61,63.63,3343029.0,53.5879,53.5963,53.4953,53.5122,3343029.0
2019-08-02 10:20:00,63.63,63.7,63.62,63.68,1226491.0,53.5122,53.571,53.5038,53.5542,1226491.0
2019-08-02 10:30:00,63.67,63.68,63.47,63.47,1498956.0,53.5458,53.5542,53.3776,53.3776,1498956.0
2019-08-02 10:40:00,63.46,63.55,63.44,63.5,1031964.0,53.3692,53.4449,53.3524,53.4028,1031964.0
2019-08-02 10:50:00,63.49,63.56,63.45,63.49,668387.0,53.3944,53.4533,53.3608,53.3944,668387.0
2019-08-02 11:00:00,63.5,63.58,63.45,63.58,1374510.0,53.4028,53.4701,53.3608,53.4701,1374510.0
2019-08-02 11:10:00,63.58,63.69,63.56,63.67,763891.0,53.4701,53.5626,53.4533,53.5458,763891.0
2019-08-02 11:20:00,63.66,63.68,63.56,63.61,549488.0,53.5374,53.5542,53.4533,53.4953,549488.0
2019-08-02 11:30:00,63.61,63.66,63.52,63.53,782206.0,53.4953,53.5374,53.4197,53.4281,782206.0
2019-08-02 11:40:00,63.54,63.58,63.5,63.55,510301.0,53.4365,53.4701,53.4028,53.4449,510301.0
2019-08-02 11:50:00,63.55,63.64,63.49,63.63,698150.0,53.4449,53.5206,53.3944,53.5122,698150.0
2019-08-02 12:00:00,63.64,63.7,63.59,63.68,508624.0,53.5206,53.571,53.4785,53.5542,508624.0
2019-08-02 12:10:00,63.68,63.75,63.65,63.74,579630.0,53.5542,53.6131,53.529,53.6047,579630.0
2019-08-02 12:20:00,63.74,63.74,63.69,63.71,1279681.0,53.6047,53.6047,53.5626,53.5794,1279681.0
2019-08-02 12:30:00,63.72,63.73,63.65,63.67,354561.0,53.5879,53.5963,53.529,53.5458,354561.0
2019-08-02 12:40:00,63.66,63.7,63.62,63.63,304140.0,53.5374,53.571,53.5038,53.5122,304140.0
2019-08-02 12:50:00,63.62,63.63,63.57,63.58,623954.0,53.5038,53.5122,53.4617,53.4701,623954.0
2019-08-02 13:00:00,63.58,63.59,63.52,63.55,831925.0,53.4701,53.4785,53.4197,53.4449,831925.0
2019-08-02 13:10:00,63.55,63.56,63.52,63.53,294477.0,53.4449,53.4533,53.4197,53.4281,294477.0
2019-08-02 13:20:00,63.54,63.58,63.51,63.52,392275.0,53.4365,53.4701,53.4112,53.4197,392275.0
2019-08-02 13:30:00,63.52,63.53,63.48,63.52,152792.0,53.4197,53.4281,53.386,53.4197,152792.0
2019-08-02 13:40:00,63.52,63.56,63.51,63.53,700844.0,53.4197,53.4533,53.4112,53.4281,700844.0
2019-08-02 13:50:00,63.52,63.54,63.5,63.53,404222.0,53.4197,53.4365,53.4028,53.4281,404222.0
2019-08-02 14:00:00,63.53,63.6,63.51,63.57,569838.0,53.4281,53.4869,53.4112,53.4617,569838.0
2019-08-02 14:10:00,63.58,63.67,63.57,63.63,624860.0,53.4701,53.5458,53.4617,53.5122,624860.0
2019-08-02 14:20:00,63.63,63.71,63.63,63.65,711249.0,53.5122,53.5794,53.5122,53.529,711249.0
2019-08-02 14:30:00,63.65,63.7,63.62,63.69,299531.0,53.529,53.571,53.5038,53.5626,299531.0
2019-08-02 14:40:00,63.69,63.71,63.65,63.67,257128.0,53.5626,53.5794,53.529,53.5458,257128.0
2019-08-02 14:50:00,63.67,63.68,63.64,63.68,255864.0,53.5458,53.5542,53.5206,53.5542,255864.0
2019-08-02 15:00:00,63.68,63.7,63.64,63.66,562227.0,53.5542,53.571,53.5206,53.5374,562227.0
2019-08-02 15:10:00,63.65,63.66,63.6,63.64,319784.0,53.529,53.5374,53.4869,53.5206,319784.0
2019-08-02 15:20:00,63.64,63.75,63.63,63.72,501581.0,53.5206,53.6131,53.5122,53.5879,501581.0
2019-08-02 15:30:00,63.72,63.84,63.69,63.79,2033553.0,53.5879,53.6888,53.5626,53.6467,2033553.0
2019-08-02 15:40:00,63.79,63.83,63.72,63.72,914905.0,53.6467,53.6804,53.5879,53.5879,914905.0
2019-08-02 15:50:00,63.73,63.77,63.67,63.72,3769037.0,53.5963,53.6299,53.5458,53.5879,3769037.0
2019-08-05 09:30:00,62.75,62.78,62.69,62.72,2434522.0,52.7721,52.7973,52.7216,52.7469,2434522.0
2019-08-05 09:40:00,62.72,62.72,62.64,62.65,907034.0,52.7469,52.7469,52.6796,52.688,907034.0
2019-08-05 09:50:00,62.66,62.69,62.62,62.67,989854.0,52.6964,52.7216,52.6628,52.7048,989854.0
2019-08-05 10:00:00,62.67,62.68,62.49,62.53,2509608.0,52.7048,52.7132,52.5534,52.5871,2509608.0
2019-08-05 10:10:00,62.53,62.58,62.51,62.52,1953708.0,52.5871,52.6291,52.5703,52.5787,1953708.0
2019-08-05 10:20:00,62.52,62.58,62.44,62.46,1304938.0,52.5787,52.6291,52.5114,52.5282,1304938.0
2019-08-05 10:30:00,62.45,62.49,62.39,62.41,635392.0,52.5198,52.5534,52.4693,52.4862,635392.0
2019-08-05 10:40:00,62.4,62.42,62.32,62.33,1112041.0,52.4777,52.4946,52.4105,52.4189,1112041.0
2019-08-05 10:50:00,62.33,62.4,62.32,62.37,1062678.0,52.4189,52.4777,52.4105,52.4525,1062678.0
2019-08-05 11:00:00,62.37,62.46,62.35,62.45,1783697.0,52.4525,52.5282,52.4357,52.5198,1783697.0
2019-08-05 11:10:00,62.45,62.54,62.44,62.5,1557079.0,52.5198,52.5955,52.5114,52.5618,1557079.0
2019-08-05 11:20:00,62.5,62.53,62.43,62.46,1950988.0,52.5618,52.5871,52.503,52.5282,1950988.0
2019-08-05 11:30:00,62.47,62.49,62.4,62.41,1357820.0,52.5366,52.5534,52.4777,52.4862,1357820.0
2019-08-05 11:40:00,62.41,62.49,62.38,62.47,758247.0,52.4862,52.5534,52.4609,52.5366,758247.0
2019-08-05 11:50:00,62.48,62.53,62.43,62.43,821376.0,52.545,52.5871,52.503,52.503,821376.0
2019-08-05 12:00:00,62.43,62.45,62.38,62.39,703657.0,52.503,52.5198,52.4609,52.4693,703657.0
2019-08-05 12:10:00,62.39,62.45,62.37,62.45,599733.0,52.4693,52.5198,52.4525,52.5198,599733.0
2019-08-05 12:20:00,62.45,62.45,62.33,62.36,733101.0,52.5198,52.5198,52.4189,52.4441,733101.0
2019-08-05 12:30:00,62.36,62.4,62.33,62.34,369400.0,52.4441,52.4777,52.4189,52.4273,369400.0
2019-08-05 12:40:00,62.34,62.34,62.22,62.23,350346.0,52.4273,52.4273,52.3264,52.3348,350346.0
2019-08-05 12:50:00,62.23,62.27,62.14,62.15,1869469.0,52.3348,52.3684,52.2591,52.2675,1869469.0
2019-08-05 13:00:00,62.15,62.22,62.13,62.22,626817.0,52.2675,52.3264,52.2507,52.3264,626817.0
2019-08-05 13:10:00,62.22,62.28,62.21,62.28,640762.0,52.3264,52.3768,52.318,52.3768,640762.0
2019-08-05 13:20:00,62.28,62.31,62.26,62.27,562433.0,52.3768,52.4021,52.36,52.3684,562433.0
2019-08-05 13:30:00,62.26,62.34,62.25,62.34,468884.0,52.36,52.4273,52.3516,52.4273,468884.0
2019-08-05 13:40:00,62.34,62.36,62.19,62.21,635458.0,52.4273,52.4441,52.3011,52.318,635458.0
2019-08-05 13:50:00,62.21,62.21,62.1,62.12,334574.0,52.318,52.318,52.2255,52.2423,334574.0
2019-08-05 14:00:00,62.11,62.18,62.11,62.16,738794.0,52.2339,52.2927,52.2339,52.2759,738794.0
2019-08-05 14:10:00,62.15,62.22,62.14,62.17,513125.0,52.2675,52.3264,52.2591,52.2843,513125.0
2019-08-05 14:20:00,62.16,62.18,62.03,62.04,836797.0,52.2759,52.2927,52.1666,52.175,836797.0
2019-08-05 14:30:00,62.04,62.07,62.0,62.0,1415437.0,52.175,52.2002,52.1414,52.1414,1415437.0
2019-08-05 14:40:00,62.0,62.06,61.98,62.0,572631.0,52.1414,52.1918,52.1245,52.1414,572631.0
2019-08-05 14:50:00,62.0,62.04,61.95,61.98,515970.0,52.1414,52.175,52.0993,52.1245,515970.0
2019-08-05 15:00:00,61.98,62.03,61.83,61.85,1152114.0,52.1245,52.1666,51.9984,52.0152,1152114.0
2019-08-05 15:10:00,61.85,62.09,61.85,62.06,2047946.0,52.0152,52.217,52.0152,52.1918,2047946.0
2019-08-05 15:20:00,62.06,62.14,61.99,62.01,2196933.0,52.1918,52.2591,52.1329,52.1498,2196933.0
2019-08-05 15:30:00,62.01,62.17,61.98,62.15,1980775.0,52.1498,52.2843,52.1245,52.2675,1980775.0
2019-08-05 15:40:00,62.15,62.23,62.11,62.14,1452707.0,52.2675,52.3348,52.2339,52.2591,1452707.0
2019-08-05 15:50:00,62.14,62.17,62.09,62.15,7489706.0,52.2591,52.2843,52.217,52.2675,7489706.0
2019-08-06 09:30:00,62.6,62.69,62.57,62.6,1847582.0,52.6459,52.7216,52.6207,52.6459,1847582.0
2019-08-06 09:40:00,62.6,62.67,62.48,62.51,781522.0,52.6459,52.7048,52.545,52.5703,781522.0
2019-08-06 09:50:00,62.51,62.55,62.46,62.5,570548.0,52.5703,52.6039,52.5282,52.5618,570548.0
2019-08-06 10:00:00,62.5,62.57,62.49,62.5,1110605.0,52.5618,52.6207,52.5534,52.5618,1110605.0
2019-08-06 10:10:00,62.51,62.51,62.32,62.32,715492.0,52.5703,52.5703,52.4105,52.4105,715492.0
2019-08-06 10:20:00,62.32,62.43,62.3,62.35,986684.0,52.4105,52.503,52.3936,52.4357,986684.0
2019-08-06 10:30:00,62.35,62.44,62.33,62.44,710581.0,52.4357,52.5114,52.4189,52.5114,710581.0
2019-08-06 10:40:00,62.43,62.45,62.33,62.33,872830.0,52.503,52.5198,52.4189,52.4189,872830.0
2019-08-06 10:50:00,62.34,62.36,62.28,62.31,291061.0,52.4273,52.4441,52.3768,52.4021,291061.0
2019-08-06 11:00:00,62.32,62.34,62.23,62.23,861737.0,52.4105,52.4273,52.3348,52.3348,861737.0
2019-08-06 11:10:00,62.24,62.25,62.14,62.15,829232.0,52.3432,52.3516,52.2591,52.2675,829232.0
2019-08-06 11:20:00,62.14,62.24,62.11,62.19,818719.0,52.2591,52.3432,52.2339,52.3011,818719.0
2019-08-06 11:30:00,62.19,62.21,62.07,62.15,702412.0,52.3011,52.318,52.2002,52.2675,702412.0
2019-08-06 11:40:00,62.15,62.22,62.13,62.22,992561.0,52.2675,52.3264,52.2507,52.3264,992561.0
2019-08-06 11:50:00,62.22,62.28,62.17,62.27,482441.0,52.3264,52.3768,52.2843,52.3684,482441.0
2019-08-06 12:00:00,62.27,62.31,62.22,62.26,1102943.0,52.3684,52.4021,52.3264,52.36,1102943.0
2019-08-06 12:10:00,62.25,62.31,62.22,62.26,444514.0,52.3516,52.4021,52.3264,52.36,444514.0
2019-08-06 12:20:00,62.27,62.27,62.21,62.22,239424.0,52.3684,52.3684,52.318,52.3264,239424.0
2019-08-06 12:30:00,62.22,62.25,62.2,62.24,440561.0,52.3264,52.3516,52.3096,52.3432,440561.0
2019-08-06 12:40:00,62.24,62.26,62.2,62.21,556850.0,52.3432,52.36,52.3096,52.318,556850.0
2019-08-06 12:50:00,62.2,62.24,62.18,62.22,289562.0,52.3096,52.3432,52.2927,52.3264,289562.0
2019-08-06 13:00:00,62.23,62.35,62.22,62.32,186480.0,52.3348,52.4357,52.3264,52.4105,186480.0
2019-08-06 13:10:00,62.32,62.33,62.29,62.3,347859.0,52.4105,52.4189,52.3852,52.3936,347859.0
2019-08-06 13:20:00,62.31,62.37,62.3,62.33,380717.0,52.4021,52.4525,52.3936,52.4189,380717.0
2019-08-06 13:30:00,62.34,62.35,62.29,62.35,490448.0,52.4273,52.4357,52.3852,52.4357,490448.0
2019-08-06 13:40:00,62.34,62.36,62.31,62.36,781061.0,52.4273,52.4441,52.4021,52.4441,781061.0
2019-08-06 13:50:00,62.35,62.38,62.33,62.36,372730.0,52.4357,52.4609,52.4189,52.4441,372730.0
2019-08-06 14:00:00,62.34,62.35,62.29,62.35,325805.0,52.4273,52.4357,52.3852,52.4357,325805.0
2019-08-06 14:10:00,62.35,62.47,62.34,62.46,735727.0,52.4357,52.5366,52.4273,52.5282,735727.0
2019-08-06 14:20:00,62.47,62.48,62.45,62.47,849597.0,52.5366,52.545,52.5198,52.5366,849597.0
2019-08-06 14:30:00,62.48,62.52,62.45,62.49,484112.0,52.545,52.5787,52.5198,52.5534,484112.0
2019-08-06 14:40:00,62.48,62.53,62.47,62.5,406460.0,52.545,52.5871,52.5366,52.5618,406460.0
2019-08-06 14:50:00,62.49,62.5,62.42,62.45,966964.0,52.5534,52.5618,52.4946,52.5198,966964.0
2019-08-06 15:00:00,62.45,62.5,62.45,62.47,444806.0,52.5198,52.5618,52.5198,52.5366,444806.0
2019-08-06 15:10:00,62.47,62.52,62.44,62.5,352168.0,52.5366,52.5787,52.5114,52.5618,352168.0
2019-08-06 15:20:00,62.51,62.51,62.44,62.47,534540.0,52.5703,52.5703,52.5114,52.5366,534540.0
2019-08-06 15:30:00,62.46,62.48,62.41,62.48,401511.0,52.5282,52.545,52.4862,52.545,401511.0
2019-08-06 15:40:00,62.49,62.52,62.44,62.49,1009622.0,52.5534,52.5787,52.5114,52.5534,1009622.0
2019-08-06 15:50:00,62.49,62.53,62.46,62.53,2226741.0,52.5534,52.5871,52.5282,52.5871,2226741.0
2019-08-07 09:30:00,62.27,62.33,62.18,62.31,2080849.0,52.3684,52.4189,52.2927,52.4021,2080849.0
2019-08-07 09:40:00,62.31,62.31,62.09,62.14,3079626.0,52.4021,52.4021,52.217,52.2591,3079626.0
2019-08-07 09:50:00,62.13,62.2,62.1,62.18,1680488.0,52.2507,52.3096,52.2255,52.2927,1680488.0
2019-08-07 10:00:00,62.19,62.32,62.14,62.31,1461129.0,52.3011,52.4105,52.2591,52.4021,1461129.0
2019-08-07 10:10:00,62.32,62.44,62.29,62.38,1247171.0,52.4105,52.5114,52.3852,52.4609,1247171.0
2019-08-07 10:20:00,62.38,62.45,62.35,62.37,1018881.0,52.4609,52.5198,52.4357,52.4525,1018881.0
2019-08-07 10:30:00,62.37,62.56,62.35,62.54,1342526.0,52.4525,52.6123,52.4357,52.5955,1342526.0
2019-08-07 10:40:00,62.54,62.54,62.44,62.53,709709.0,52.5955,52.5955,52.5114,52.5871,709709.0
2019-08-07 10:50:00,62.53,62.61,62.52,62.57,867814.0,52.5871,52.6544,52.5787,52.6207,867814.0
2019-08-07 11:00:00,62.56,62.57,62.47,62.55,591842.0,52.6123,52.6207,52.5366,52.6039,591842.0
2019-08-07 11:10:00,62.55,62.62,62.52,62.61,864747.0,52.6039,52.6628,52.5787,52.6544,864747.0
2019-08-07 11:20:00,62.61,62.64,62.45,62.47,2108391.0,52.6544,52.6796,52.5198,52.5366,2108391.0
2019-08-07 11:30:00,62.47,62.5,62.43,62.49,951313.0,52.5366,52.5618,52.503,52.5534,951313.0
2019-08-07 11:40:00,62.49,62.5,62.39,62.43,1550515.0,52.5534,52.5618,52.4693,52.503,1550515.0
2019-08-07 11:50:00,62.43,62.51,62.39,62.45,661977.0,52.503,52.5703,52.4693,52.5198,661977.0
2019-08-07 12:00:00,62.45,62.48,62.4,62.41,325207.0,52.5198,52.545,52.4777,52.4862,325207.0
2019-08-07 12:10:00,62.41,62.5,62.38,62.47,139311.0,52.4862,52.5618,52.4609,52.5366,139311.0
2019-08-07 12:20:00,62.46,62.46,62.39,62.43,427654.0,52.5282,52.5282,52.4693,52.503,427654.0
2019-08-07 12:30:00,62.43,62.51,62.41,62.5,347980.0,52.503,52.5703,52.4862,52.5618,347980.0
2019-08-07 12:40:00,62.5,62.58,62.48,62.53,315380.0,52.5618,52.6291,52.545,52.5871,315380.0
2019-08-07 12:50:00,62.53,62.57,62.52,62.57,170923.0,52.5871,52.6207,52.5787,52.6207,170923.0
2019-08-07 13:00:00,62.56,62.59,62.54,62.58,261586.0,52.6123,52.6375,52.5955,52.6291,261586.0
2019-08-07 13:10:00,62.58,62.59,62.53,62.56,69126.0,52.6291,52.6375,52.5871,52.6123,69126.0
2019-08-07 13:20:00,62.56,62.58,62.52,62.57,347223.0,52.6123,52.6291,52.5787,52.6207,347223.0
2019-08-07 13:30:00,62.57,62.67,62.57,62.67,567353.0,52.6207,52.7048,52.6207,52.7048,567353.0
2019-08-07 13:40:00,62.67,62.73,62.67,62.72,192230.0,52.7048,52.7553,52.7048,52.7469,192230.0
2019-08-07 13:50:00,62.72,62.73,62.63,62.64,609792.0,52.7469,52.7553,52.6712,52.6796,609792.0
2019-08-07 14:00:00,62.64,62.74,62.63,62.74,726428.0,52.6796,52.7637,52.6712,52.7637,726428.0
2019-08-07 14:10:00,62.74,62.75,62.61,62.63,519721.0,52.7637,52.7721,52.6544,52.6712,519721.0
2019-08-07 14:20:00,62.63,62.72,62.63,62.71,868611.0,52.6712,52.7469,52.6712,52.7385,868611.0
2019-08-07 14:30:00,62.71,62.73,62.68,62.71,667424.0,52.7385,52.7553,52.7132,52.7385,667424.0
2019-08-07 14:40:00,62.7,62.81,62.69,62.79,525201.0,52.73,52.8226,52.7216,52.8057,525201.0
2019-08-07 14:50:00,62.79,62.84,62.78,62.84,1039764.0,52.8057,52.8478,52.7973,52.8478,1039764.0
2019-08-07 15:00:00,62.83,62.83,62.74,62.74,819710.0,52.8394,52.8394,52.7637,52.7637,819710.0
2019-08-07 15:10:00,62.74,62.77,62.7,62.77,3264172.0,52.7637,52.7889,52.73,52.7889,3264172.0
2019-08-07 15:20:00,62.77,62.82,62.76,62.81,387580.0,52.7889,52.831,52.7805,52.8226,387580.0
2019-08-07 15:30:00,62.82,62.89,62.81,62.88,344361.0,52.831,52.8898,52.8226,52.8814,344361.0
2019-08-07 15:40:00,62.89,62.89,62.81,62.82,774645.0,52.8898,52.8898,52.8226,52.831,774645.0
2019-08-07 15:50:00,62.82,62.87,62.78,62.79,3860272.0,52.831,52.873,52.7973,52.8057,3860272.0
2019-08-08 09:30:00,63.02,63.07,62.99,63.06,1135686.0,52.9992,53.0412,52.9739,53.0328,1135686.0
2019-08-08 09:40:00,63.06,63.07,63.03,63.04,658405.0,53.0328,53.0412,53.0076,53.016,658405.0
2019-08-08 09:50:00,63.04,63.12,62.94,63.09,973449.0,53.016,53.0833,52.9319,53.058,973449.0
2019-08-08 10:00:00,63.09,63.12,63.07,63.1,454039.0,53.058,53.0833,53.0412,53.0664,454039.0
2019-08-08 10:10:00,63.11,63.12,63.07,63.12,494733.0,53.0749,53.0833,53.0412,53.0833,494733.0
2019-08-08 10:20:00,63.12,63.14,63.09,63.1,438784.0,53.0833,53.1001,53.058,53.0664,438784.0
2019-08-08 10:30:00,63.09,63.3,63.09,63.19,922850.0,53.058,53.2346,53.058,53.1421,922850.0
2019-08-08 10:40:00,63.2,63.23,63.16,63.2,2038222.0,53.1505,53.1758,53.1169,53.1505,2038222.0
2019-08-08 10:50:00,63.2,63.25,63.2,63.21,501331.0,53.1505,53.1926,53.1505,53.159,501331.0
2019-08-08 11:00:00,63.22,63.26,63.19,63.25,577594.0,53.1674,53.201,53.1421,53.1926,577594.0
2019-08-08 11:10:00,63.24,63.35,63.22,63.32,883929.0,53.1842,53.2767,53.1674,53.2515,883929.0
2019-08-08 11:20:00,63.33,63.36,63.29,63.29,1683742.0,53.2599,53.2851,53.2262,53.2262,1683742.0
2019-08-08 11:30:00,63.3,63.49,63.29,63.48,1295947.0,53.2346,53.3944,53.2262,53.386,1295947.0
2019-08-08 11:40:00,63.48,63.5,63.46,63.47,650601.0,53.386,53.4028,53.3692,53.3776,650601.0
2019-08-08 11:50:00,63.47,63.5,63.45,63.47,312854.0,53.3776,53.4028,53.3608,53.3776,312854.0
2019-08-08 12:00:00,63.48,63.49,63.45,63.48,140292.0,53.386,53.3944,53.3608,53.386,140292.0
2019-08-08 12:10:00,63.48,63.5,63.44,63.5,96546.0,53.386,53.4028,53.3524,53.4028,96546.0
2019-08-08 12:20:00,63.49,63.52,63.47,63.48,150729.0,53.3944,53.4197,53.3776,53.386,150729.0
2019-08-08 12:30:00,63.48,63.54,63.48,63.51,318940.0,53.386,53.4365,53.386,53.4112,318940.0
2019-08-08 12:40:00,63.51,63.53,63.47,63.48,245007.0,53.4112,53.4281,53.3776,53.386,245007.0
2019-08-08 12:50:00,63.48,63.53,63.48,63.52,184305.0,53.386,53.4281,53.386,53.4197,184305.0
2019-08-08 13:00:00,63.52,63.54,63.49,63.49,218210.0,53.4197,53.4365,53.3944,53.3944,218210.0
2019-08-08 13:10:00,63.49,63.51,63.46,63.48,214302.0,53.3944,53.4112,53.3692,53.386,214302.0
2019-08-08 13:20:00,63.47,63.5,63.44,63.45,186991.0,53.3776,53.4028,53.3524,53.3608,186991.0
2019-08-08 13:30:00,63.46,63.51,63.45,63.48,81735.0,53.3692,53.4112,53.3608,53.386,81735.0
2019-08-08 13:40:00,63.48,63.53,63.48,63.52,175211.0,53.386,53.4281,53.386,53.4197,175211.0
2019-08-08 13:50:00,63.52,63.54,63.47,63.47,312686.0,53.4197,53.4365,53.3776,53.3776,312686.0
2019-08-08 14:00:00,63.47,63.47,63.38,63.4,862462.0,53.3776,53.3776,53.3019,53.3187,862462.0
2019-08-08 14:10:00,63.39,63.42,63.37,63.39,152348.0,53.3103,53.3356,53.2935,53.3103,152348.0
2019-08-08 14:20:00,63.38,63.39,63.36,63.37,187224.0,53.3019,53.3103,53.2851,53.2935,187224.0
2019-08-08 14:30:00,63.37,63.4,63.36,63.38,351706.0,53.2935,53.3187,53.2851,53.3019,351706.0
2019-08-08 14:40:00,63.38,63.43,63.33,63.34,188101.0,53.3019,53.344,53.2599,53.2683,188101.0
2019-08-08 14:50:00,63.34,63.39,63.34,63.37,323010.0,53.2683,53.3103,53.2683,53.2935,323010.0
2019-08-08 15:00:00,63.37,63.42,63.36,63.41,230626.0,53.2935,53.3356,53.2851,53.3271,230626.0
2019-08-08 15:10:00,63.41,63.41,63.36,63.38,197790.0,53.3271,53.3271,53.2851,53.3019,197790.0
2019-08-08 15:20:00,63.39,63.4,63.36,63.39,202596.0,53.3103,53.3187,53.2851,53.3103,202596.0
2019-08-08 15:30:00,63.39,63.43,63.38,63.42,211152.0,53.3103,53.344,53.3019,53.3356,211152.0
2019-08-08 15:40:00,63.42,63.48,63.41,63.41,1277366.0,53.3356,53.386,53.3271,53.3271,1277366.0
2019-08-08 15:50:00,63.41,63.43,63.35,63.41,3281082.0,53.3271,53.344,53.2767,53.3271,3281082.0
2019-08-09 09:30:00,63.19,63.24,63.17,63.21,805449.0,53.1421,53.1842,53.1253,53.159,805449.0
2019-08-09 09:40:00,63.2,63.21,63.12,63.14,200962.0,53.1505,53.159,53.0833,53.1001,200962.0
2019-08-09 09:50:00,63.13,63.14,63.03,63.05,220447.0,53.0917,53.1001,53.0076,53.0244,220447.0
2019-08-09 10:00:00,63.04,63.09,62.94,62.94,846473.0,53.016,53.058,52.9319,52.9319,846473.0
2019-08-09 10:10:00,62.94,63.04,62.9,62.94,1145404.0,52.9319,53.016,52.8982,52.9319,1145404.0
2019-08-09 10:20:00,62.93,62.97,62.87,62.87,448720.0,52.9235,52.9571,52.873,52.873,448720.0
2019-08-09 10:30:00,62.87,62.9,62.81,62.87,389091.0,52.873,52.8982,52.8226,52.873,389091.0
2019-08-09 10:40:00,62.86,62.89,62.83,62.89,413524.0,52.8646,52.8898,52.8394,52.8898,413524.0
2019-08-09 10:50:00,62.88,62.99,62.87,62.97,269610.0,52.8814,52.9739,52.873,52.9571,269610.0
2019-08-09 11:00:00,62.96,62.98,62.9,62.9,232104.0,52.9487,52.9655,52.8982,52.8982,232104.0
2019-08-09 11:10:00,62.9,62.95,62.89,62.91,262184.0,52.8982,52.9403,52.8898,52.9067,262184.0
2019-08-09 11:20:00,62.91,62.91,62.79,62.81,1250666.0,52.9067,52.9067,52.8057,52.8226,1250666.0
2019-08-09 11:30:00,62.8,62.88,62.79,62.85,1039323.0,52.8141,52.8814,52.8057,52.8562,1039323.0
2019-08-09 11:40:00,62.85,62.94,62.84,62.94,403125.0,52.8562,52.9319,52.8478,52.9319,403125.0
2019-08-09 11:50:00,62.94,62.95,62.84,62.88,258697.0,52.9319,52.9403,52.8478,52.8814,258697.0
2019-08-09 12:00:00,62.88,62.93,62.86,62.89,123082.0,52.8814,52.9235,52.8646,52.8898,123082.0
2019-08-09 12:10:00,62.89,62.92,62.83,62.85,306591.0,52.8898,52.9151,52.8394,52.8562,306591.0
2019-08-09 12:20:00,62.86,62.91,62.84,62.88,141943.0,52.8646,52.9067,52.8478,52.8814,141943.0
2019-08-09 12:30:00,62.88,62.9,62.85,62.89,432158.0,52.8814,52.8982,52.8562,52.8898,432158.0
2019-08-09 12:40:00,62.89,62.91,62.86,62.91,96589.0,52.8898,52.9067,52.8646,52.9067,96589.0
2019-08-09 12:50:00,62.9,63.1,62.9,63.0,1213348.0,52.8982,53.0664,52.8982,52.9823,1213348.0
2019-08-09 13:00:00,63.0,63.02,62.94,62.95,1270533.0,52.9823,52.9992,52.9319,52.9403,1270533.0
2019-08-09 13:10:00,62.95,63.03,62.93,63.02,488738.0,52.9403,53.0076,52.9235,52.9992,488738.0
2019-08-09 13:20:00,63.02,63.09,63.01,63.07,453313.0,52.9992,53.058,52.9908,53.0412,453313.0
2019-08-09 13:30:00,63.08,63.15,63.08,63.11,368115.0,53.0496,53.1085,53.0496,53.0749,368115.0
2019-08-09 13:40:00,63.11,63.13,63.09,63.13,200501.0,53.0749,53.0917,53.058,53.0917,200501.0
2019-08-09 13:50:00,63.12,63.13,63.05,63.07,296706.0,53.0833,53.0917,53.0244,53.0412,296706.0
2019-08-09 14:00:00,63.07,63.08,63.03,63.07,233706.0,53.0412,53.0496,53.0076,53.0412,233706.0
2019-08-09 14:10:00,63.07,63.08,63.04,63.06,159499.0,53.0412,53.0496,53.016,53.0328,159499.0
2019-08-09 14:20:00,63.06,63.09,63.03,63.08,512608.0,53.0328,53.058,53.0076,53.0496,512608.0
2019-08-09 14:30:00,63.08,63.12,63.04,63.06,290551.0,53.0496,53.0833,53.016,53.0328,290551.0
2019-08-09 14:40:00,63.06,63.08,63.05,63.06,179374.0,53.0328,53.0496,53.0244,53.0328,179374.0
2019-08-09 14:50:00,63.06,63.09,63.03,63.07,92063.0,53.0328,53.058,53.0076,53.0412,92063.0
2019-08-09 15:00:00,63.08,63.16,63.05,63.16,272707.0,53.0496,53.1169,53.0244,53.1169,272707.0
2019-08-09 15:10:00,63.15,63.18,63.13,63.15,174872.0,53.1085,53.1337,53.0917,53.1085,174872.0
2019-08-09 15:20:00,63.15,63.15,63.1,63.12,322955.0,53.1085,53.1085,53.0664,53.0833,322955.0
2019-08-09 15:30:00,63.11,63.17,63.1,63.15,652015.0,53.0749,53.1253,53.0664,53.1085,652015.0
2019-08-09 15:40:00,63.14,63.15,63.11,63.12,991694.0,53.1001,53.1085,53.0749,53.0833,991694.0
2019-08-09 15:50:00,63.12,63.14,62.95,62.96,3095073.0,53.0833,53.1001,52.9403,52.9487,3095073.0
2019-08-12 09:30:00,62.69,62.76,62.65,62.67,356966.0,52.7216,52.7805,52.688,52.7048,356966.0
2019-08-12 09:40:00,62.67,62.72,62.64,62.68,367667.0,52.7048,52.7469,52.6796,52.7132,367667.0
2019-08-12 09:50:00,62.68,62.72,62.66,62.71,355423.0,52.7132,52.7469,52.6964,52.7385,355423.0
2019-08-12 10:00:00,62.7,62.75,62.62,62.64,299266.0,52.73,52.7721,52.6628,52.6796,299266.0
2019-08-12 10:10:00,62.63,62.76,62.62,62.76,1272339.0,52.6712,52.7805,52.6628,52.7805,1272339.0
2019-08-12 10:20:00,62.76,62.87,62.74,62.82,528098.0,52.7805,52.873,52.7637,52.831,528098.0
2019-08-12 10:30:00,62.82,62.85,62.75,62.77,141236.0,52.831,52.8562,52.7721,52.7889,141236.0
2019-08-12 10:40:00,62.78,62.8,62.66,62.69,1894941.0,52.7973,52.8141,52.6964,52.7216,1894941.0
2019-08-12 10:50:00,62.68,62.76,62.67,62.75,325421.0,52.7132,52.7805,52.7048,52.7721,325421.0
2019-08-12 11:00:00,62.74,62.74,62.68,62.68,215707.0,52.7637,52.7637,52.7132,52.7132,215707.0
2019-08-12 11:10:00,62.67,62.67,62.6,62.64,332116.0,52.7048,52.7048,52.6459,52.6796,332116.0
2019-08-12 11:20:00,62.64,62.7,62.64,62.67,600830.0,52.6796,52.73,52.6796,52.7048,600830.0
2019-08-12 11:30:00,62.67,62.71,62.61,62.61,394143.0,52.7048,52.7385,52.6544,52.6544,394143.0
2019-08-12 11:40:00,62.61,62.71,62.6,62.7,191452.0,52.6544,52.7385,52.6459,52.73,191452.0
2019-08-12 11:50:00,62.71,62.73,62.67,62.67,752570.0,52.7385,52.7553,52.7048,52.7048,752570.0
2019-08-12 12:00:00,62.66,62.67,62.62,62.66,672146.0,52.6964,52.7048,52.6628,52.6964,672146.0
2019-08-12 12:10:00,62.67,62.7,62.66,62.69,243685.0,52.7048,52.73,52.6964,52.7216,243685.0
2019-08-12 12:20:00,62.7,62.73,62.68,62.71,132057.0,52.73,52.7553,52.7132,52.7385,132057.0
2019-08-12 12:30:00,62.71,62.74,62.69,62.7,140562.0,52.7385,52.7637,52.7216,52.73,140562.0
2019-08-12 12:40:00,62.7,62.7,62.63,62.66,590786.0,52.73,52.73,52.6712,52.6964,590786.0
2019-08-12 12:50:00,62.65,62.67,62.61,62.64,183379.0,52.688,52.7048,52.6544,52.6796,183379.0
2019-08-12 13:00:00,62.64,62.66,62.62,62.64,97769.0,52.6796,52.6964,52.6628,52.6796,97769.0
2019-08-12 13:10:00,62.63,62.65,62.59,62.6,109964.0,52.6712,52.688,52.6375,52.6459,109964.0
2019-08-12 13:20:00,62.6,62.63,62.6,62.62,279542.0,52.6459,52.6712,52.6459,52.6628,279542.0
2019-08-12 13:30:00,62.62,62.63,62.56,62.56,214298.0,52.6628,52.6712,52.6123,52.6123,214298.0
2019-08-12 13:40:00,62.57,62.57,62.52,62.53,117657.0,52.6207,52.6207,52.5787,52.5871,117657.0
2019-08-12 13:50:00,62.53,62.54,62.49,62.52,268012.0,52.5871,52.5955,52.5534,52.5787,268012.0
2019-08-12 14:00:00,62.52,62.53,62.5,62.51,175017.0,52.5787,52.5871,52.5618,52.5703,175017.0
2019-08-12 14:10:00,62.51,62.54,62.49,62.49,144433.0,52.5703,52.5955,52.5534,52.5534,144433.0
2019-08-12 14:20:00,62.49,62.49,62.44,62.45,237545.0,52.5534,52.5534,52.5114,52.5198,237545.0
2019-08-12 14:30:00,62.45,62.47,62.43,62.44,330278.0,52.5198,52.5366,52.503,52.5114,330278.0
2019-08-12 14:40:00,62.43,62.44,62.34,62.34,977300.0,52.503,52.5114,52.4273,52.4273,977300.0
2019-08-12 14:50:00,62.35,62.39,62.33,62.35,1415371.0,52.4357,52.4693,52.4189,52.4357,1415371.0
2019-08-12 15:00:00,62.37,62.44,62.36,62.4,909062.0,52.4525,52.5114,52.4441,52.4777,909062.0
2019-08-12 15:10:00,62.4,62.43,62.39,62.41,251933.0,52.4777,52.503,52.4693,52.4862,251933.0
2019-08-12 15:20:00,62.41,62.44,62.39,62.43,370138.0,52.4862,52.5114,52.4693,52.503,370138.0
2019-08-12 15:30:00,62.43,62.44,62.39,62.44,220753.0,52.503,52.5114,52.4693,52.5114,220753.0
2019-08-12 15:40:00,62.45,62.48,62.41,62.42,178297.0,52.5198,52.545,52.4862,52.4946,178297.0
2019-08-12 15:50:00,62.42,62.45,62.41,62.44,1106688.0,52.4946,52.5198,52.4862,52.5114,1106688.0
2019-08-13 09:30:00,62.32,62.56,62.25,62.5,1771341.0,52.4105,52.6123,52.3516,52.5618,1771341.0
2019-08-13 09:40:00,62.51,63.07,62.43,62.91,3678612.0,52.5703,53.0412,52.503,52.9067,3678612.0
2019-08-13 09:50:00,62.91,63.03,62.79,63.0,1527933.0,52.9067,53.0076,52.8057,52.9823,1527933.0
2019-08-13 10:00:00,63.0,63.04,62.88,62.92,753775.0,52.9823,53.016,52.8814,52.9151,753775.0
2019-08-13 10:10:00,62.92,63.07,62.86,63.07,1469369.0,52.9151,53.0412,52.8646,53.0412,1469369.0
2019-08-13 10:20:00,63.06,63.2,62.97,63.1,1474309.0,53.0328,53.1505,52.9571,53.0664,1474309.0
2019-08-13 10:30:00,63.1,63.13,63.07,63.09,1051702.0,53.0664,53.0917,53.0412,53.058,1051702.0
2019-08-13 10:40:00,63.08,63.11,62.94,62.97,734725.0,53.0496,53.0749,52.9319,52.9571,734725.0
2019-08-13 10:50:00,62.97,63.02,62.93,62.93,949158.0,52.9571,52.9992,52.9235,52.9235,949158.0
2019-08-13 11:00:00,62.93,63.05,62.89,63.04,404173.0,52.9235,53.0244,52.8898,53.016,404173.0
2019-08-13 11:10:00,63.03,63.1,62.87,62.91,407110.0,53.0076,53.0664,52.873,52.9067,407110.0
2019-08-13 11:20:00,62.91,62.97,62.87,62.93,550551.0,52.9067,52.9571,52.873,52.9235,550551.0
2019-08-13 11:30:00,62.93,62.99,62.89,62.98,267370.0,52.9235,52.9739,52.8898,52.9655,267370.0
2019-08-13 11:40:00,62.98,63.03,62.97,62.98,209931.0,52.9655,53.0076,52.9571,52.9655,209931.0
2019-08-13 11:50:00,62.99,63.05,62.96,63.04,220290.0,52.9739,53.0244,52.9487,53.016,220290.0
2019-08-13 12:00:00,63.05,63.07,63.0,63.02,180779.0,53.0244,53.0412,52.9823,52.9992,180779.0
2019-08-13 12:10:00,63.03,63.08,63.02,63.06,305477.0,53.0076,53.0496,52.9992,53.0328,305477.0
2019-08-13 12:20:00,63.06,63.1,63.0,63.0,133170.0,53.0328,53.0664,52.9823,52.9823,133170.0
2019-08-13 12:30:00,63.01,63.02,62.96,63.0,124166.0,52.9908,52.9992,52.9487,52.9823,124166.0
2019-08-13 12:40:00,63.0,63.03,62.99,63.01,102219.0,52.9823,53.0076,52.9739,52.9908,102219.0
2019-08-13 12:50:00,63.01,63.03,62.95,62.98,223375.0,52.9908,53.0076,52.9403,52.9655,223375.0
2019-08-13 13:00:00,62.98,63.04,62.95,63.03,75907.0,52.9655,53.016,52.9403,53.0076,75907.0
2019-08-13 13:10:00,63.03,63.05,62.9,62.96,907888.0,53.0076,53.0244,52.8982,52.9487,907888.0
2019-08-13 13:20:00,62.96,62.99,62.94,62.98,561537.0,52.9487,52.9739,52.9319,52.9655,561537.0
2019-08-13 13:30:00,62.98,63.03,62.97,62.98,292808.0,52.9655,53.0076,52.9571,52.9655,292808.0
2019-08-13 13:40:00,62.99,63.01,62.97,62.98,66540.0,52.9739,52.9908,52.9571,52.9655,66540.0
2019-08-13 13:50:00,62.98,63.01,62.98,63.0,89994.0,52.9655,52.9908,52.9655,52.9823,89994.0
2019-08-13 14:00:00,63.0,63.01,62.98,62.99,61911.0,52.9823,52.9908,52.9655,52.9739,61911.0
2019-08-13 14:10:00,63.0,63.01,62.98,62.99,79501.0,52.9823,52.9908,52.9655,52.9739,79501.0
2019-08-13 14:20:00,63.0,63.05,62.99,63.05,90641.0,52.9823,53.0244,52.9739,53.0244,90641.0
2019-08-13 14:30:00,63.05,63.07,63.03,63.07,200339.0,53.0244,53.0412,53.0076,53.0412,200339.0
2019-08-13 14:40:00,63.07,63.08,63.05,63.06,147958.0,53.0412,53.0496,53.0244,53.0328,147958.0
2019-08-13 14:50:00,63.06,63.08,63.04,63.05,263223.0,53.0328,53.0496,53.016,53.0244,263223.0
2019-08-13 15:00:00,63.04,63.04,62.99,63.01,315448.0,53.016,53.016,52.9739,52.9908,315448.0
2019-08-13 15:10:00,63.0,63.01,62.98,63.01,212118.0,52.9823,52.9908,52.9655,52.9908,212118.0
2019-08-13 15:20:00,63.01,63.03,62.99,63.03,342424.0,52.9908,53.0076,52.9739,53.0076,342424.0
2019-08-13 15:30:00,63.04,63.04,63.0,63.03,666222.0,53.016,53.016,52.9823,53.0076,666222.0
2019-08-13 15:40:00,63.03,63.04,62.98,63.02,952703.0,53.0076,53.016,52.9655,52.9992,952703.0
2019-08-13 15:50:00,63.02,63.06,62.97,63.05,5430394.0,52.9992,53.0328,52.9571,53.0244,5430394.0
2019-08-14 09:30:00,61.86,61.94,61.8,61.94,3176889.0,52.0236,52.0909,51.9732,52.0909,3176889.0
2019-08-14 09:40:00,61.94,61.94,61.76,61.79,870128.0,52.0909,52.0909,51.9395,51.9647,870128.0
2019-08-14 09:50:00,61.79,61.93,61.78,61.88,1433822.0,51.9647,52.0825,51.9563,52.0404,1433822.0
2019-08-14 10:00:00,61.88,61.89,61.69,61.76,1437029.0,52.0404,52.0488,51.8806,51.9395,1437029.0
2019-08-14 10:10:00,61.74,61.75,61.65,61.7,1167868.0,51.9227,51.9311,51.847,51.8891,1167868.0
2019-08-14 10:20:00,61.7,61.82,61.69,61.8,1500674.0,51.8891,51.99,51.8806,51.9732,1500674.0
2019-08-14 10:30:00,61.8,61.81,61.68,61.68,665702.0,51.9732,51.9816,51.8722,51.8722,665702.0
2019-08-14 10:40:00,61.68,61.75,61.65,61.68,643957.0,51.8722,51.9311,51.847,51.8722,643957.0
2019-08-14 10:50:00,61.67,61.75,61.64,61.67,496157.0,51.8638,51.9311,51.8386,51.8638,496157.0
2019-08-14 11:00:00,61.67,61.67,61.58,61.58,960252.0,51.8638,51.8638,51.7881,51.7881,960252.0
2019-08-14 11:10:00,61.58,61.59,61.49,61.54,339837.0,51.7881,51.7965,51.7124,51.7545,339837.0
2019-08-14 11:20:00,61.54,61.66,61.52,61.59,967169.0,51.7545,51.8554,51.7377,51.7965,967169.0
2019-08-14 11:30:00,61.59,61.71,61.59,61.69,758487.0,51.7965,51.8975,51.7965,51.8806,758487.0
2019-08-14 11:40:00,61.7,61.71,61.57,61.6,637649.0,51.8891,51.8975,51.7797,51.805,637649.0
2019-08-14 11:50:00,61.6,61.63,61.56,61.61,1301483.0,51.805,51.8302,51.7713,51.8134,1301483.0
2019-08-14 12:00:00,61.6,61.61,61.51,61.52,892904.0,51.805,51.8134,51.7293,51.7377,892904.0
2019-08-14 12:10:00,61.52,61.58,61.51,61.57,678906.0,51.7377,51.7881,51.7293,51.7797,678906.0
2019-08-14 12:20:00,61.57,61.61,61.54,61.57,407599.0,51.7797,51.8134,51.7545,51.7797,407599.0
2019-08-14 12:30:00,61.57,61.65,61.56,61.59,200326.0,51.7797,51.847,51.7713,51.7965,200326.0
2019-08-14 12:40:00,61.59,61.59,61.51,61.52,146539.0,51.7965,51.7965,51.7293,51.7377,146539.0
2019-08-14 12:50:00,61.52,61.53,61.44,61.46,323836.0,51.7377,51.7461,51.6704,51.6872,323836.0
2019-08-14 13:00:00,61.46,61.5,61.42,61.5,503292.0,51.6872,51.7209,51.6536,51.7209,503292.0
2019-08-14 13:10:00,61.5,61.55,61.48,61.5,799895.0,51.7209,51.7629,51.704,51.7209,799895.0
2019-08-14 13:20:00,61.5,61.66,61.5,61.61,583988.0,51.7209,51.8554,51.7209,51.8134,583988.0
2019-08-14 13:30:00,61.61,61.67,61.61,61.65,498357.0,51.8134,51.8638,51.8134,51.847,498357.0
2019-08-14 13:40:00,61.65,61.67,61.64,61.67,307774.0,51.847,51.8638,51.8386,51.8638,307774.0
2019-08-14 13:50:00,61.67,61.68,61.63,61.65,224389.0,51.8638,51.8722,51.8302,51.847,224389.0
2019-08-14 14:00:00,61.65,61.65,61.55,61.57,724207.0,51.847,51.847,51.7629,51.7797,724207.0
2019-08-14 14:10:00,61.56,61.64,61.56,61.61,584782.0,51.7713,51.8386,51.7713,51.8134,584782.0
2019-08-14 14:20:00,61.62,61.62,61.54,61.54,106888.0,51.8218,51.8218,51.7545,51.7545,106888.0
2019-08-14 14:30:00,61.54,61.56,61.47,61.48,195805.0,51.7545,51.7713,51.6956,51.704,195805.0
2019-08-14 14:40:00,61.48,61.5,61.46,61.49,141747.0,51.704,51.7209,51.6872,51.7124,141747.0
2019-08-14 14:50:00,61.49,61.55,61.48,61.52,209181.0,51.7124,51.7629,51.704,51.7377,209181.0
2019-08-14 15:00:00,61.51,61.62,61.49,61.58,524671.0,51.7293,51.8218,51.7124,51.7881,524671.0
2019-08-14 15:10:00,61.58,61.6,61.48,61.48,333171.0,51.7881,51.805,51.704,51.704,333171.0
2019-08-14 15:20:00,61.48,61.6,61.43,61.52,1127474.0,51.704,51.805,51.662,51.7377,1127474.0
2019-08-14 15:30:00,61.51,61.52,61.43,61.5,1513432.0,51.7293,51.7377,51.662,51.7209,1513432.0
2019-08-14 15:40:00,61.5,61.55,61.44,61.44,1958221.0,51.7209,51.7629,51.6704,51.6704,1958221.0
2019-08-14 15:50:00,61.44,61.49,61.31,61.31,5459995.0,51.6704,51.7124,51.5611,51.5611,5459995.0
2019-08-15 09:30:00,61.58,61.66,61.39,61.4,1909959.0,51.7881,51.8554,51.6283,51.6368,1909959.0
2019-08-15 09:40:00,61.39,61.6,61.34,61.56,2772165.0,51.6283,51.805,51.5863,51.7713,2772165.0
2019-08-15 09:50:00,61.55,61.7,61.51,61.65,1895184.0,51.7629,51.8891,51.7293,51.847,1895184.0
2019-08-15 10:00:00,61.64,61.69,61.52,61.57,739904.0,51.8386,51.8806,51.7377,51.7797,739904.0
2019-08-15 10:10:00,61.57,61.63,61.52,61.55,561423.0,51.7797,51.8302,51.7377,51.7629,561423.0
2019-08-15 10:20:00,61.56,61.6,61.46,61.47,865336.0,51.7713,51.805,51.6872,51.6956,865336.0
2019-08-15 10:30:00,61.46,61.51,61.38,61.47,1577020.0,51.6872,51.7293,51.6199,51.6956,1577020.0
2019-08-15 10:40:00,61.46,61.57,61.43,61.51,741972.0,51.6872,51.7797,51.662,51.7293,741972.0
2019-08-15 10:50:00,61.5,61.57,61.46,61.47,458279.0,51.7209,51.7797,51.6872,51.6956,458279.0
2019-08-15 11:00:00,61.46,61.48,61.4,61.43,286830.0,51.6872,51.704,51.6368,51.662,286830.0
2019-08-15 11:10:00,61.42,61.43,61.37,61.38,916301.0,51.6536,51.662,51.6115,51.6199,916301.0
2019-08-15 11:20:00,61.38,61.5,61.33,61.5,532920.0,51.6199,51.7209,51.5779,51.7209,532920.0
2019-08-15 11:30:00,61.49,61.52,61.46,61.52,478863.0,51.7124,51.7377,51.6872,51.7377,478863.0
2019-08-15 11:40:00,61.52,61.54,61.47,61.48,180717.0,51.7377,51.7545,51.6956,51.704,180717.0
2019-08-15 11:50:00,61.49,61.56,61.47,61.55,370693.0,51.7124,51.7713,51.6956,51.7629,370693.0
2019-08-15 12:00:00,61.56,61.65,61.53,61.65,350187.0,51.7713,51.847,51.7461,51.847,350187.0
2019-08-15 12:10:00,61.64,61.67,61.63,61.65,133377.0,51.8386,51.8638,51.8302,51.847,133377.0
2019-08-15 12:20:00,61.65,61.67,61.58,61.59,145510.0,51.847,51.8638,51.7881,51.7965,145510.0
2019-08-15 12:30:00,61.6,61.64,61.57,61.58,368067.0,51.805,51.8386,51.7797,51.7881,368067.0
2019-08-15 12:40:00,61.58,61.59,61.53,61.53,167265.0,51.7881,51.7965,51.7461,51.7461,167265.0
2019-08-15 12:50:00,61.54,61.57,61.52,61.54,566836.0,51.7545,51.7797,51.7377,51.7545,566836.0
2019-08-15 13:00:00,61.54,61.59,61.52,61.58,455052.0,51.7545,51.7965,51.7377,51.7881,455052.0
2019-08-15 13:10:00,61.58,61.58,61.53,61.56,219661.0,51.7881,51.7881,51.7461,51.7713,219661.0
2019-08-15 13:20:00,61.57,61.59,61.49,61.52,764167.0,51.7797,51.7965,51.7124,51.7377,764167.0
2019-08-15 13:30:00,61.51,61.53,61.45,61.45,249638.0,51.7293,51.7461,51.6788,51.6788,249638.0
2019-08-15 13:40:00,61.45,61.47,61.35,61.37,339025.0,51.6788,51.6956,51.5947,51.6115,339025.0
2019-08-15 13:50:00,61.38,61.39,61.28,61.29,515881.0,51.6199,51.6283,51.5358,51.5443,515881.0
2019-08-15 14:00:00,61.29,61.36,61.26,61.33,595442.0,51.5443,51.6031,51.519,51.5779,595442.0
2019-08-15 14:10:00,61.34,61.43,61.34,61.39,956239.0,51.5863,51.662,51.5863,51.6283,956239.0
2019-08-15 14:20:00,61.38,61.48,61.38,61.47,335287.0,51.6199,51.704,51.6199,51.6956,335287.0
2019-08-15 14:30:00,61.47,61.48,61.41,61.42,389558.0,51.6956,51.704,51.6452,51.6536,389558.0
2019-08-15 14:40:00,61.43,61.47,61.41,61.43,450793.0,51.662,51.6956,51.6452,51.662,450793.0
2019-08-15 14:50:00,61.43,61.46,61.37,61.44,279200.0,51.662,51.6872,51.6115,51.6704,279200.0
2019-08-15 15:00:00,61.45,61.55,61.44,61.54,468226.0,51.6788,51.7629,51.6704,51.7545,468226.0
2019-08-15 15:10:00,61.55,61.56,61.48,61.5,460714.0,51.7629,51.7713,51.704,51.7209,460714.0
2019-08-15 15:20:00,61.5,61.53,61.45,61.47,321256.0,51.7209,51.7461,51.6788,51.6956,321256.0
2019-08-15 15:30:00,61.46,61.52,61.46,61.51,321190.0,51.6872,51.7377,51.6872,51.7293,321190.0
2019-08-15 15:40:00,61.51,61.59,61.49,61.57,613714.0,51.7293,51.7965,51.7124,51.7797,613714.0
2019-08-15 15:50:00,61.58,61.6,61.52,61.54,3653236.0,51.7881,51.805,51.7377,51.7545,3653236.0
2019-08-16 09:30:00,61.86,61.96,61.86,61.95,470073.0,52.0236,52.1077,52.0236,52.0993,470073.0
2019-08-16 09:40:00,61.94,61.98,61.94,61.95,396611.0,52.0909,52.1245,52.0909,52.0993,396611.0
2019-08-16 09:50:00,61.95,61.99,61.91,61.95,1036296.0,52.0993,52.1329,52.0657,52.0993,1036296.0
2019-08-16 10:00:00,61.94,61.96,61.87,61.89,276698.0,52.0909,52.1077,52.032,52.0488,276698.0
2019-08-16 10:10:00,61.9,61.93,61.88,61.91,219527.0,52.0573,52.0825,52.0404,52.0657,219527.0
2019-08-16 10:20:00,61.91,62.23,61.9,62.07,3335832.0,52.0657,52.3348,52.0573,52.2002,3335832.0
2019-08-16 10:30:00,62.07,62.12,62.02,62.08,343841.0,52.2002,52.2423,52.1582,52.2086,343841.0
2019-08-16 10:40:00,62.09,62.23,62.07,62.23,756483.0,52.217,52.3348,52.2002,52.3348,756483.0
2019-08-16 10:50:00,62.23,62.3,62.22,62.29,817492.0,52.3348,52.3936,52.3264,52.3852,817492.0
2019-08-16 11:00:00,62.29,62.3,62.26,62.28,527505.0,52.3852,52.3936,52.36,52.3768,527505.0
2019-08-16 11:10:00,62.28,62.3,62.19,62.22,206638.0,52.3768,52.3936,52.3011,52.3264,206638.0
2019-08-16 11:20:00,62.22,62.28,62.22,62.24,590291.0,52.3264,52.3768,52.3264,52.3432,590291.0
2019-08-16 11:30:00,62.24,62.26,62.18,62.23,694055.0,52.3432,52.36,52.2927,52.3348,694055.0
2019-08-16 11:40:00,62.23,62.27,62.22,62.27,340616.0,52.3348,52.3684,52.3264,52.3684,340616.0
2019-08-16 11:50:00,62.27,62.28,62.23,62.23,155917.0,52.3684,52.3768,52.3348,52.3348,155917.0
2019-08-16 12:00:00,62.24,62.26,62.21,62.23,471928.0,52.3432,52.36,52.318,52.3348,471928.0
2019-08-16 12:10:00,62.23,62.24,62.16,62.19,231200.0,52.3348,52.3432,52.2759,52.3011,231200.0
2019-08-16 12:20:00,62.19,62.23,62.19,62.23,239497.0,52.3011,52.3348,52.3011,52.3348,239497.0
2019-08-16 12:30:00,62.22,62.27,62.21,62.25,138743.0,52.3264,52.3684,52.318,52.3516,138743.0
2019-08-16 12:40:00,62.26,62.27,62.23,62.24,65908.0,52.36,52.3684,52.3348,52.3432,65908.0
2019-08-16 12:50:00,62.24,62.26,62.21,62.23,57334.0,52.3432,52.36,52.318,52.3348,57334.0
2019-08-16 13:00:00,62.23,62.26,62.21,62.26,403124.0,52.3348,52.36,52.318,52.36,403124.0
2019-08-16 13:10:00,62.25,62.29,62.23,62.28,216380.0,52.3516,52.3852,52.3348,52.3768,216380.0
2019-08-16 13:20:00,62.27,62.29,62.25,62.26,146810.0,52.3684,52.3852,52.3516,52.36,146810.0
2019-08-16 13:30:00,62.26,62.27,62.23,62.25,192059.0,52.36,52.3684,52.3348,52.3516,192059.0
2019-08-16 13:40:00,62.25,62.26,62.23,62.24,252432.0,52.3516,52.36,52.3348,52.3432,252432.0
2019-08-16 13:50:00,62.23,62.25,62.22,62.25,120073.0,52.3348,52.3516,52.3264,52.3516,120073.0
2019-08-16 14:00:00,62.25,62.26,62.23,62.24,112737.0,52.3516,52.36,52.3348,52.3432,112737.0
2019-08-16 14:10:00,62.23,62.26,62.23,62.25,129857.0,52.3348,52.36,52.3348,52.3516,129857.0
2019-08-16 14:20:00,62.25,62.26,62.23,62.24,209749.0,52.3516,52.36,52.3348,52.3432,209749.0
2019-08-16 14:30:00,62.23,62.25,62.21,62.23,322377.0,52.3348,52.3516,52.318,52.3348,322377.0
2019-08-16 14:40:00,62.23,62.24,62.22,62.24,112550.0,52.3348,52.3432,52.3264,52.3432,112550.0
2019-08-16 14:50:00,62.24,62.26,62.23,62.25,201773.0,52.3432,52.36,52.3348,52.3516,201773.0
2019-08-16 15:00:00,62.26,62.29,62.23,62.28,287720.0,52.36,52.3852,52.3348,52.3768,287720.0
2019-08-16 15:10:00,62.28,62.28,62.25,62.27,150530.0,52.3768,52.3768,52.3516,52.3684,150530.0
2019-08-16 15:20:00,62.27,62.28,62.24,62.25,476524.0,52.3684,52.3768,52.3432,52.3516,476524.0
2019-08-16 15:30:00,62.26,62.26,62.23,62.25,876210.0,52.36,52.36,52.3348,52.3516,876210.0
2019-08-16 15:40:00,62.25,62.28,62.24,62.26,945010.0,52.3516,52.3768,52.3432,52.36,945010.0
2019-08-16 15:50:00,62.27,62.31,62.26,62.27,3592890.0,52.3684,52.4021,52.36,52.3684,3592890.0
2019-08-19 09:30:00,62.82,62.85,62.79,62.79,306494.0,52.831,52.8562,52.8057,52.8057,306494.0
2019-08-19 09:40:00,62.79,62.8,62.74,62.75,214849.0,52.8057,52.8141,52.7637,52.7721,214849.0
2019-08-19 09:50:00,62.75,62.75,62.7,62.75,467500.0,52.7721,52.7721,52.73,52.7721,467500.0
2019-08-19 10:00:00,62.74,62.76,62.71,62.71,480282.0,52.7637,52.7805,52.7385,52.7385,480282.0
2019-08-19 10:10:00,62.71,62.75,62.67,62.74,578316.0,52.7385,52.7721,52.7048,52.7637,578316.0
2019-08-19 10:20:00,62.74,62.78,62.71,62.74,314029.0,52.7637,52.7973,52.7385,52.7637,314029.0
2019-08-19 10:30:00,62.74,62.77,62.72,62.77,604942.0,52.7637,52.7889,52.7469,52.7889,604942.0
2019-08-19 10:40:00,62.77,62.79,62.72,62.78,825397.0,52.7889,52.8057,52.7469,52.7973,825397.0
2019-08-19 10:50:00,62.78,62.8,62.74,62.74,507419.0,52.7973,52.8141,52.7637,52.7637,507419.0
2019-08-19 11:00:00,62.75,62.79,62.74,62.76,334150.0,52.7721,52.8057,52.7637,52.7805,334150.0
2019-08-19 11:10:00,62.77,62.84,62.76,62.8,267791.0,52.7889,52.8478,52.7805,52.8141,267791.0
2019-08-19 11:20:00,62.8,62.82,62.78,62.8,609022.0,52.8141,52.831,52.7973,52.8141,609022.0
2019-08-19 11:30:00,62.79,62.84,62.73,62.83,829900.0,52.8057,52.8478,52.7553,52.8394,829900.0
2019-08-19 11:40:00,62.83,62.84,62.79,62.79,305908.0,52.8394,52.8478,52.8057,52.8057,305908.0
2019-08-19 11:50:00,62.8,62.81,62.74,62.74,545454.0,52.8141,52.8226,52.7637,52.7637,545454.0
2019-08-19 12:00:00,62.74,62.75,62.71,62.72,170391.0,52.7637,52.7721,52.7385,52.7469,170391.0
2019-08-19 12:10:00,62.72,62.72,62.69,62.7,66787.0,52.7469,52.7469,52.7216,52.73,66787.0
2019-08-19 12:20:00,62.7,62.72,62.68,62.7,336848.0,52.73,52.7469,52.7132,52.73,336848.0
2019-08-19 12:30:00,62.69,62.71,62.67,62.71,157384.0,52.7216,52.7385,52.7048,52.7385,157384.0
2019-08-19 12:40:00,62.71,62.74,62.7,62.73,154469.0,52.7385,52.7637,52.73,52.7553,154469.0
2019-08-19 12:50:00,62.74,62.75,62.71,62.71,99367.0,52.7637,52.7721,52.7385,52.7385,99367.0
2019-08-19 13:00:00,62.71,62.74,62.7,62.73,123107.0,52.7385,52.7637,52.73,52.7553,123107.0
2019-08-19 13:10:00,62.73,62.76,62.72,62.75,107832.0,52.7553,52.7805,52.7469,52.7721,107832.0
2019-08-19 13:20:00,62.76,62.77,62.73,62.75,199145.0,52.7805,52.7889,52.7553,52.7721,199145.0
2019-08-19 13:30:00,62.75,62.75,62.71,62.72,111007.0,52.7721,52.7721,52.7385,52.7469,111007.0
2019-08-19 13:40:00,62.72,62.73,62.69,62.72,144039.0,52.7469,52.7553,52.7216,52.7469,144039.0
2019-08-19 13:50:00,62.71,62.73,62.69,62.7,52411.0,52.7385,52.7553,52.7216,52.73,52411.0
2019-08-19 14:00:00,62.7,62.7,62.67,62.68,107674.0,52.73,52.73,52.7048,52.7132,107674.0
2019-08-19 14:10:00,62.68,62.69,62.66,62.67,146226.0,52.7132,52.7216,52.6964,52.7048,146226.0
2019-08-19 14:20:00,62.67,62.68,62.65,62.68,202160.0,52.7048,52.7132,52.688,52.7132,202160.0
2019-08-19 14:30:00,62.67,62.68,62.65,62.66,135648.0,52.7048,52.7132,52.688,52.6964,135648.0
2019-08-19 14:40:00,62.66,62.67,62.65,62.67,254413.0,52.6964,52.7048,52.688,52.7048,254413.0
2019-08-19 14:50:00,62.67,62.69,62.64,62.65,434482.0,52.7048,52.7216,52.6796,52.688,434482.0
2019-08-19 15:00:00,62.66,62.67,62.63,62.65,733489.0,52.6964,52.7048,52.6712,52.688,733489.0
2019-08-19 15:10:00,62.65,62.66,62.63,62.65,199871.0,52.688,52.6964,52.6712,52.688,199871.0
2019-08-19 15:20:00,62.65,62.67,62.63,62.67,596131.0,52.688,52.7048,52.6712,52.7048,596131.0
2019-08-19 15:30:00,62.67,62.69,62.65,62.68,435515.0,52.7048,52.7216,52.688,52.7132,435515.0
2019-08-19 15:40:00,62.68,62.69,62.65,62.66,335151.0,52.7132,52.7216,52.688,52.6964,335151.0
2019-08-19 15:50:00,62.67,62.68,62.62,62.63,3468856.0,52.7048,52.7132,52.6628,52.6712,3468856.0
2019-08-20 09:30:00,62.61,62.63,62.48,62.49,578136.0,52.6544,52.6712,52.545,52.5534,578136.0
2019-08-20 09:40:00,62.49,62.49,62.36,62.37,912369.0,52.5534,52.5534,52.4441,52.4525,912369.0
2019-08-20 09:50:00,62.37,62.55,62.34,62.46,780796.0,52.4525,52.6039,52.4273,52.5282,780796.0
2019-08-20 10:00:00,62.47,62.55,62.41,62.48,496809.0,52.5366,52.6039,52.4862,52.545,496809.0
2019-08-20 10:10:00,62.48,62.53,62.48,62.52,402578.0,52.545,52.5871,52.545,52.5787,402578.0
2019-08-20 10:20:00,62.52,62.53,62.46,62.51,338039.0,52.5787,52.5871,52.5282,52.5703,338039.0
2019-08-20 10:30:00,62.51,62.51,62.41,62.46,460731.0,52.5703,52.5703,52.4862,52.5282,460731.0
2019-08-20 10:40:00,62.45,62.53,62.43,62.49,604373.0,52.5198,52.5871,52.503,52.5534,604373.0
2019-08-20 10:50:00,62.49,62.58,62.47,62.56,934579.0,52.5534,52.6291,52.5366,52.6123,934579.0
2019-08-20 11:00:00,62.57,62.62,62.54,62.56,887398.0,52.6207,52.6628,52.5955,52.6123,887398.0
2019-08-20 11:10:00,62.56,62.63,62.56,62.58,343297.0,52.6123,52.6712,52.6123,52.6291,343297.0
2019-08-20 11:20:00,62.59,62.59,62.44,62.45,967511.0,52.6375,52.6375,52.5114,52.5198,967511.0
2019-08-20 11:30:00,62.44,62.48,62.43,62.44,651629.0,52.5114,52.545,52.503,52.5114,651629.0
2019-08-20 11:40:00,62.44,62.45,62.4,62.45,349672.0,52.5114,52.5198,52.4777,52.5198,349672.0
2019-08-20 11:50:00,62.45,62.45,62.42,62.44,323420.0,52.5198,52.5198,52.4946,52.5114,323420.0
2019-08-20 12:00:00,62.44,62.5,62.44,62.48,168504.0,52.5114,52.5618,52.5114,52.545,168504.0
2019-08-20 12:10:00,62.49,62.53,62.48,62.53,268483.0,52.5534,52.5871,52.545,52.5871,268483.0
2019-08-20 12:20:00,62.53,62.55,62.51,62.52,119226.0,52.5871,52.6039,52.5703,52.5787,119226.0
2019-08-20 12:30:00,62.53,62.53,62.46,62.48,59092.0,52.5871,52.5871,52.5282,52.545,59092.0
2019-08-20 12:40:00,62.48,62.5,62.46,62.5,75278.0,52.545,52.5618,52.5282,52.5618,75278.0
2019-08-20 12:50:00,62.5,62.52,62.49,62.52,279578.0,52.5618,52.5787,52.5534,52.5787,279578.0
2019-08-20 13:00:00,62.52,62.53,62.5,62.53,94357.0,52.5787,52.5871,52.5618,52.5871,94357.0
2019-08-20 13:10:00,62.53,62.55,62.51,62.52,78416.0,52.5871,52.6039,52.5703,52.5787,78416.0
2019-08-20 13:20:00,62.51,62.54,62.51,62.53,60960.0,52.5703,52.5955,52.5703,52.5871,60960.0
2019-08-20 13:30:00,62.53,62.53,62.44,62.46,434123.0,52.5871,52.5871,52.5114,52.5282,434123.0
2019-08-20 13:40:00,62.47,62.5,62.46,62.49,139692.0,52.5366,52.5618,52.5282,52.5534,139692.0
2019-08-20 13:50:00,62.49,62.53,62.47,62.52,256316.0,52.5534,52.5871,52.5366,52.5787,256316.0
2019-08-20 14:00:00,62.51,62.53,62.45,62.46,164215.0,52.5703,52.5871,52.5198,52.5282,164215.0
2019-08-20 14:10:00,62.45,62.48,62.43,62.45,220271.0,52.5198,52.545,52.503,52.5198,220271.0
2019-08-20 14:20:00,62.45,62.46,62.4,62.45,331664.0,52.5198,52.5282,52.4777,52.5198,331664.0
2019-08-20 14:30:00,62.44,62.49,62.43,62.47,142354.0,52.5114,52.5534,52.503,52.5366,142354.0
2019-08-20 14:40:00,62.46,62.47,62.42,62.46,230046.0,52.5282,52.5366,52.4946,52.5282,230046.0
2019-08-20 14:50:00,62.46,62.47,62.43,62.46,230297.0,52.5282,52.5366,52.503,52.5282,230297.0
2019-08-20 15:00:00,62.46,62.46,62.41,62.43,237719.0,52.5282,52.5282,52.4862,52.503,237719.0
2019-08-20 15:10:00,62.44,62.46,62.42,62.44,236611.0,52.5114,52.5282,52.4946,52.5114,236611.0
2019-08-20 15:20:00,62.43,62.5,62.43,62.5,335848.0,52.503,52.5618,52.503,52.5618,335848.0
2019-08-20 15:30:00,62.5,62.5,62.47,62.48,415270.0,52.5618,52.5618,52.5366,52.545,415270.0
2019-08-20 15:40:00,62.48,62.49,62.46,62.47,709307.0,52.545,52.5534,52.5282,52.5366,709307.0
2019-08-20 15:50:00,62.47,62.47,62.38,62.41,3840176.0,52.5366,52.5366,52.4609,52.4862,3840176.0
2019-08-21 09:30:00,63.1,63.1,63.01,63.03,925833.0,53.0664,53.0664,52.9908,53.0076,925833.0
2019-08-21 09:40:00,63.03,63.09,63.03,63.07,377136.0,53.0076,53.058,53.0076,53.0412,377136.0
2019-08-21 09:50:00,63.07,63.07,63.03,63.05,434014.0,53.0412,53.0412,53.0076,53.0244,434014.0
2019-08-21 10:00:00,63.05,63.07,63.03,63.03,299528.0,53.0244,53.0412,53.0076,53.0076,299528.0
2019-08-21 10:10:00,63.04,63.04,62.97,63.04,1016941.0,53.016,53.016,52.9571,53.016,1016941.0
2019-08-21 10:20:00,63.04,63.04,63.0,63.01,827363.0,53.016,53.016,52.9823,52.9908,827363.0
2019-08-21 10:30:00,63.0,63.02,62.96,62.97,480590.0,52.9823,52.9992,52.9487,52.9571,480590.0
2019-08-21 10:40:00,62.96,62.99,62.94,62.98,508523.0,52.9487,52.9739,52.9319,52.9655,508523.0
2019-08-21 10:50:00,62.98,63.01,62.97,62.99,112315.0,52.9655,52.9908,52.9571,52.9739,112315.0
2019-08-21 11:00:00,62.99,63.02,62.95,63.02,364522.0,52.9739,52.9992,52.9403,52.9992,364522.0
2019-08-21 11:10:00,63.02,63.04,63.0,63.02,216697.0,52.9992,53.016,52.9823,52.9992,216697.0
2019-08-21 11:20:00,63.02,63.04,63.0,63.0,370682.0,52.9992,53.016,52.9823,52.9823,370682.0
2019-08-21 11:30:00,63.0,63.08,62.96,63.07,631797.0,52.9823,53.0496,52.9487,53.0412,631797.0
2019-08-21 11:40:00,63.07,63.09,63.05,63.06,475638.0,53.0412,53.058,53.0244,53.0328,475638.0
2019-08-21 11:50:00,63.05,63.1,63.03,63.08,373912.0,53.0244,53.0664,53.0076,53.0496,373912.0
2019-08-21 12:00:00,63.08,63.1,63.06,63.06,197239.0,53.0496,53.0664,53.0328,53.0328,197239.0
2019-08-21 12:10:00,63.06,63.08,63.05,63.05,177258.0,53.0328,53.0496,53.0244,53.0244,177258.0
2019-08-21 12:20:00,63.05,63.06,63.02,63.03,116890.0,53.0244,53.0328,52.9992,53.0076,116890.0
2019-08-21 12:30:00,63.04,63.05,63.02,63.04,159129.0,53.016,53.0244,52.9992,53.016,159129.0
2019-08-21 12:40:00,63.05,63.05,63.02,63.03,65862.0,53.0244,53.0244,52.9992,53.0076,65862.0
2019-08-21 12:50:00,63.03,63.08,63.02,63.07,182301.0,53.0076,53.0496,52.9992,53.0412,182301.0
2019-08-21 13:00:00,63.06,63.06,63.04,63.05,59604.0,53.0328,53.0328,53.016,53.0244,59604.0
2019-08-21 13:10:00,63.05,63.05,63.03,63.05,190772.0,53.0244,53.0244,53.0076,53.0244,190772.0
2019-08-21 13:20:00,63.05,63.06,63.03,63.03,196484.0,53.0244,53.0328,53.0076,53.0076,196484.0
2019-08-21 13:30:00,63.04,63.04,63.0,63.01,54341.0,53.016,53.016,52.9823,52.9908,54341.0
2019-08-21 13:40:00,63.01,63.02,62.99,63.0,89806.0,52.9908,52.9992,52.9739,52.9823,89806.0
2019-08-21 13:50:00,63.0,63.01,62.95,62.97,112729.0,52.9823,52.9908,52.9403,52.9571,112729.0
2019-08-21 14:00:00,62.97,63.02,62.86,62.98,500674.0,52.9571,52.9992,52.8646,52.9655,500674.0
2019-08-21 14:10:00,62.99,63.05,62.95,63.03,110431.0,52.9739,53.0244,52.9403,53.0076,110431.0
2019-08-21 14:20:00,63.04,63.04,62.99,62.99,75899.0,53.016,53.016,52.9739,52.9739,75899.0
2019-08-21 14:30:00,62.99,63.0,62.92,62.93,217440.0,52.9739,52.9823,52.9151,52.9235,217440.0
2019-08-21 14:40:00,62.92,62.93,62.88,62.9,234643.0,52.9151,52.9235,52.8814,52.8982,234643.0
2019-08-21 14:50:00,62.9,62.9,62.88,62.89,155488.0,52.8982,52.8982,52.8814,52.8898,155488.0
2019-08-21 15:00:00,62.89,62.91,62.88,62.91,299348.0,52.8898,52.9067,52.8814,52.9067,299348.0
2019-08-21 15:10:00,62.91,62.95,62.9,62.94,596111.0,52.9067,52.9403,52.8982,52.9319,596111.0
2019-08-21 15:20:00,62.94,62.95,62.92,62.93,666317.0,52.9319,52.9403,52.9151,52.9235,666317.0
2019-08-21 15:30:00,62.93,62.96,62.93,62.94,278642.0,52.9235,52.9487,52.9235,52.9319,278642.0
2019-08-21 15:40:00,62.94,62.96,62.94,62.96,670305.0,52.9319,52.9487,52.9319,52.9487,670305.0
2019-08-21 15:50:00,62.96,62.98,62.86,62.87,3985582.0,52.9487,52.9655,52.8646,52.873,3985582.0
2019-08-22 09:30:00,62.89,62.95,62.89,62.93,884252.0,52.8898,52.9403,52.8898,52.9235,884252.0
2019-08-22 09:40:00,62.93,62.97,62.89,62.9,643516.0,52.9235,52.9571,52.8898,52.8982,643516.0
2019-08-22 09:50:00,62.9,62.95,62.89,62.92,305050.0,52.8982,52.9403,52.8898,52.9151,305050.0
2019-08-22 10:00:00,62.92,62.92,62.82,62.83,318735.0,52.9151,52.9151,52.831,52.8394,318735.0
2019-08-22 10:10:00,62.83,62.85,62.77,62.78,353163.0,52.8394,52.8562,52.7889,52.7973,353163.0
2019-08-22 10:20:00,62.77,62.78,62.63,62.67,253306.0,52.7889,52.7973,52.6712,52.7048,253306.0
2019-08-22 10:30:00,62.67,62.67,62.51,62.57,1544549.0,52.7048,52.7048,52.5703,52.6207,1544549.0
2019-08-22 10:40:00,62.56,62.6,62.51,62.59,837284.0,52.6123,52.6459,52.5703,52.6375,837284.0
2019-08-22 10:50:00,62.59,62.61,62.53,62.56,370158.0,52.6375,52.6544,52.5871,52.6123,370158.0
2019-08-22 11:00:00,62.57,62.71,62.56,62.69,578098.0,52.6207,52.7385,52.6123,52.7216,578098.0
2019-08-22 11:10:00,62.7,62.73,62.65,62.68,174677.0,52.73,52.7553,52.688,52.7132,174677.0
2019-08-22 11:20:00,62.68,62.69,62.6,62.62,376927.0,52.7132,52.7216,52.6459,52.6628,376927.0
2019-08-22 11:30:00,62.62,62.73,62.61,62.73,475519.0,52.6628,52.7553,52.6544,52.7553,475519.0
2019-08-22 11:40:00,62.72,62.74,62.68,62.7,264057.0,52.7469,52.7637,52.7132,52.73,264057.0
2019-08-22 11:50:00,62.7,62.71,62.67,62.69,133911.0,52.73,52.7385,52.7048,52.7216,133911.0
2019-08-22 12:00:00,62.68,62.78,62.68,62.78,157068.0,52.7132,52.7973,52.7132,52.7973,157068.0
2019-08-22 12:10:00,62.78,62.78,62.74,62.76,163603.0,52.7973,52.7973,52.7637,52.7805,163603.0
2019-08-22 12:20:00,62.76,62.77,62.71,62.72,145260.0,52.7805,52.7889,52.7385,52.7469,145260.0
2019-08-22 12:30:00,62.73,62.75,62.69,62.69,158676.0,52.7553,52.7721,52.7216,52.7216,158676.0
2019-08-22 12:40:00,62.69,62.76,62.69,62.75,155244.0,52.7216,52.7805,52.7216,52.7721,155244.0
2019-08-22 12:50:00,62.75,62.77,62.73,62.73,101237.0,52.7721,52.7889,52.7553,52.7553,101237.0
2019-08-22 13:00:00,62.73,62.78,62.72,62.77,204667.0,52.7553,52.7973,52.7469,52.7889,204667.0
2019-08-22 13:10:00,62.77,62.79,62.76,62.77,175457.0,52.7889,52.8057,52.7805,52.7889,175457.0
2019-08-22 13:20:00,62.77,62.83,62.77,62.8,115933.0,52.7889,52.8394,52.7889,52.8141,115933.0
2019-08-22 13:30:00,62.8,62.82,62.79,62.81,100204.0,52.8141,52.831,52.8057,52.8226,100204.0
2019-08-22 13:40:00,62.81,62.83,62.8,62.81,98839.0,52.8226,52.8394,52.8141,52.8226,98839.0
2019-08-22 13:50:00,62.81,62.83,62.8,62.82,92877.0,52.8226,52.8394,52.8141,52.831,92877.0
2019-08-22 14:00:00,62.82,62.83,62.79,62.8,135367.0,52.831,52.8394,52.8057,52.8141,135367.0
2019-08-22 14:10:00,62.8,62.81,62.78,62.8,122335.0,52.8141,52.8226,52.7973,52.8141,122335.0
2019-08-22 14:20:00,62.8,62.81,62.78,62.78,41866.0,52.8141,52.8226,52.7973,52.7973,41866.0
2019-08-22 14:30:00,62.79,62.81,62.77,62.8,152974.0,52.8057,52.8226,52.7889,52.8141,152974.0
2019-08-22 14:40:00,62.8,62.84,62.79,62.82,215283.0,52.8141,52.8478,52.8057,52.831,215283.0
2019-08-22 14:50:00,62.82,62.85,62.81,62.84,441281.0,52.831,52.8562,52.8226,52.8478,441281.0
2019-08-22 15:00:00,62.84,62.84,62.81,62.81,486445.0,52.8478,52.8478,52.8226,52.8226,486445.0
2019-08-22 15:10:00,62.81,62.82,62.76,62.76,448446.0,52.8226,52.831,52.7805,52.7805,448446.0
2019-08-22 15:20:00,62.77,62.8,62.77,62.78,126163.0,52.7889,52.8141,52.7889,52.7973,126163.0
2019-08-22 15:30:00,62.78,62.81,62.77,62.79,389952.0,52.7973,52.8226,52.7889,52.8057,389952.0
2019-08-22 15:40:00,62.79,62.82,62.78,62.8,369183.0,52.8057,52.831,52.7973,52.8141,369183.0
2019-08-22 15:50:00,62.8,62.86,62.73,62.76,3785801.0,52.8141,52.8646,52.7553,52.7805,3785801.0
2019-08-23 09:30:00,62.58,62.66,62.53,62.6,1521865.0,52.6291,52.6964,52.5871,52.6459,1521865.0
2019-08-23 09:40:00,62.62,62.68,62.54,62.55,973513.0,52.6628,52.7132,52.5955,52.6039,973513.0
2019-08-23 09:50:00,62.54,62.66,62.51,62.66,777767.0,52.5955,52.6964,52.5703,52.6964,777767.0
2019-08-23 10:00:00,62.66,62.82,62.57,62.7,2123018.0,52.6964,52.831,52.6207,52.73,2123018.0
2019-08-23 10:10:00,62.69,62.82,62.61,62.8,631928.0,52.7216,52.831,52.6544,52.8141,631928.0
2019-08-23 10:20:00,62.8,62.82,62.75,62.78,441968.0,52.8141,52.831,52.7721,52.7973,441968.0
2019-08-23 10:30:00,62.78,62.9,62.76,62.89,370018.0,52.7973,52.8982,52.7805,52.8898,370018.0
2019-08-23 10:40:00,62.88,62.9,62.86,62.89,344495.0,52.8814,52.8982,52.8646,52.8898,344495.0
2019-08-23 10:50:00,62.9,63.01,62.86,62.88,1301769.0,52.8982,52.9908,52.8646,52.8814,1301769.0
2019-08-23 11:00:00,62.9,62.91,62.42,62.43,4119064.0,52.8982,52.9067,52.4946,52.503,4119064.0
2019-08-23 11:10:00,62.44,62.57,62.4,62.54,1569528.0,52.5114,52.6207,52.4777,52.5955,1569528.0
2019-08-23 11:20:00,62.53,62.53,62.42,62.47,1439158.0,52.5871,52.5871,52.4946,52.5366,1439158.0
2019-08-23 11:30:00,62.46,62.53,62.32,62.35,1256552.0,52.5282,52.5871,52.4105,52.4357,1256552.0
2019-08-23 11:40:00,62.35,62.35,62.27,62.28,607757.0,52.4357,52.4357,52.3684,52.3768,607757.0
2019-08-23 11:50:00,62.28,62.3,62.23,62.23,504037.0,52.3768,52.3936,52.3348,52.3348,504037.0
2019-08-23 12:00:00,62.24,62.25,62.15,62.24,627037.0,52.3432,52.3516,52.2675,52.3432,627037.0
2019-08-23 12:10:00,62.23,62.34,62.19,62.32,1343331.0,52.3348,52.4273,52.3011,52.4105,1343331.0
2019-08-23 12:20:00,62.32,62.32,62.25,62.26,448667.0,52.4105,52.4105,52.3516,52.36,448667.0
2019-08-23 12:30:00,62.26,62.37,62.26,62.33,497513.0,52.36,52.4525,52.36,52.4189,497513.0
2019-08-23 12:40:00,62.32,62.33,62.25,62.26,170945.0,52.4105,52.4189,52.3516,52.36,170945.0
2019-08-23 12:50:00,62.26,62.29,62.2,62.24,415169.0,52.36,52.3852,52.3096,52.3432,415169.0
2019-08-23 13:00:00,62.23,62.26,62.18,62.19,444483.0,52.3348,52.36,52.2927,52.3011,444483.0
2019-08-23 13:10:00,62.2,62.28,62.19,62.2,597843.0,52.3096,52.3768,52.3011,52.3096,597843.0
2019-08-23 13:20:00,62.2,62.21,62.13,62.16,328022.0,52.3096,52.318,52.2507,52.2759,328022.0
2019-08-23 13:30:00,62.15,62.26,62.14,62.24,201949.0,52.2675,52.36,52.2591,52.3432,201949.0
2019-08-23 13:40:00,62.24,62.28,62.19,62.23,434529.0,52.3432,52.3768,52.3011,52.3348,434529.0
2019-08-23 13:50:00,62.23,62.27,62.22,62.25,140909.0,52.3348,52.3684,52.3264,52.3516,140909.0
2019-08-23 14:00:00,62.24,62.25,62.2,62.22,209501.0,52.3432,52.3516,52.3096,52.3264,209501.0
2019-08-23 14:10:00,62.21,62.23,62.19,62.2,174831.0,52.318,52.3348,52.3011,52.3096,174831.0
2019-08-23 14:20:00,62.21,62.22,62.19,62.2,285609.0,52.318,52.3264,52.3011,52.3096,285609.0
2019-08-23 14:30:00,62.21,62.26,62.21,62.22,326580.0,52.318,52.36,52.318,52.3264,326580.0
2019-08-23 14:40:00,62.22,62.23,62.14,62.17,380508.0,52.3264,52.3348,52.2591,52.2843,380508.0
2019-08-23 14:50:00,62.16,62.21,62.15,62.2,255095.0,52.2759,52.318,52.2675,52.3096,255095.0
2019-08-23 15:00:00,62.19,62.26,62.18,62.22,643965.0,52.3011,52.36,52.2927,52.3264,643965.0
2019-08-23 15:10:00,62.22,62.23,62.14,62.19,540364.0,52.3264,52.3348,52.2591,52.3011,540364.0
2019-08-23 15:20:00,62.19,62.21,62.14,62.16,277474.0,52.3011,52.318,52.2591,52.2759,277474.0
2019-08-23 15:30:00,62.15,62.18,62.1,62.12,574198.0,52.2675,52.2927,52.2255,52.2423,574198.0
2019-08-23 15:40:00,62.12,62.14,62.07,62.08,966483.0,52.2423,52.2591,52.2002,52.2086,966483.0
2019-08-23 15:50:00,62.08,62.08,61.95,61.98,3924914.0,52.2086,52.2086,52.0993,52.1245,3924914.0
2019-08-26 09:30:00,62.59,62.61,62.5,62.54,2409578.0,52.6375,52.6544,52.5618,52.5955,2409578.0
2019-08-26 09:40:00,62.53,62.53,62.43,62.43,739257.0,52.5871,52.5871,52.503,52.503,739257.0
2019-08-26 09:50:00,62.44,62.48,62.43,62.47,408648.0,52.5114,52.545,52.503,52.5366,408648.0
2019-08-26 10:00:00,62.47,62.47,62.37,62.37,219057.0,52.5366,52.5366,52.4525,52.4525,219057.0
2019-08-26 10:10:00,62.37,62.38,62.3,62.32,647999.0,52.4525,52.4609,52.3936,52.4105,647999.0
2019-08-26 10:20:00,62.32,62.34,62.29,62.33,547184.0,52.4105,52.4273,52.3852,52.4189,547184.0
2019-08-26 10:30:00,62.32,62.34,62.29,62.31,187500.0,52.4105,52.4273,52.3852,52.4021,187500.0
2019-08-26 10:40:00,62.3,62.39,62.26,62.37,684548.0,52.3936,52.4693,52.36,52.4525,684548.0
2019-08-26 10:50:00,62.36,62.37,62.32,62.35,659565.0,52.4441,52.4525,52.4105,52.4357,659565.0
2019-08-26 11:00:00,62.35,62.43,62.34,62.41,374731.0,52.4357,52.503,52.4273,52.4862,374731.0
2019-08-26 11:10:00,62.41,62.51,62.4,62.43,482227.0,52.4862,52.5703,52.4777,52.503,482227.0
2019-08-26 11:20:00,62.44,62.5,62.43,62.49,205620.0,52.5114,52.5618,52.503,52.5534,205620.0
2019-08-26 11:30:00,62.49,62.54,62.48,62.49,1375148.0,52.5534,52.5955,52.545,52.5534,1375148.0
2019-08-26 11:40:00,62.48,62.49,62.42,62.46,324316.0,52.545,52.5534,52.4946,52.5282,324316.0
2019-08-26 11:50:00,62.46,62.49,62.43,62.48,332422.0,52.5282,52.5534,52.503,52.545,332422.0
2019-08-26 12:00:00,62.48,62.53,62.47,62.5,344501.0,52.545,52.5871,52.5366,52.5618,344501.0
2019-08-26 12:10:00,62.51,62.51,62.46,62.47,92224.0,52.5703,52.5703,52.5282,52.5366,92224.0
2019-08-26 12:20:00,62.47,62.61,62.47,62.59,324020.0,52.5366,52.6544,52.5366,52.6375,324020.0
2019-08-26 12:30:00,62.59,62.6,62.57,62.58,128076.0,52.6375,52.6459,52.6207,52.6291,128076.0
2019-08-26 12:40:00,62.58,62.58,62.54,62.55,59580.0,52.6291,52.6291,52.5955,52.6039,59580.0
2019-08-26 12:50:00,62.55,62.56,62.52,62.55,848368.0,52.6039,52.6123,52.5787,52.6039,848368.0
2019-08-26 13:00:00,62.55,62.57,62.53,62.54,265849.0,52.6039,52.6207,52.5871,52.5955,265849.0
2019-08-26 13:10:00,62.55,62.55,62.48,62.49,290226.0,52.6039,52.6039,52.545,52.5534,290226.0
2019-08-26 13:20:00,62.49,62.5,62.47,62.48,159622.0,52.5534,52.5618,52.5366,52.545,159622.0
2019-08-26 13:30:00,62.48,62.5,62.45,62.48,206093.0,52.545,52.5618,52.5198,52.545,206093.0
2019-08-26 13:40:00,62.48,62.49,62.47,62.48,83974.0,52.545,52.5534,52.5366,52.545,83974.0
2019-08-26 13:50:00,62.48,62.49,62.45,62.47,89251.0,52.545,52.5534,52.5198,52.5366,89251.0
2019-08-26 14:00:00,62.47,62.47,62.41,62.43,851198.0,52.5366,52.5366,52.4862,52.503,851198.0
2019-08-26 14:10:00,62.43,62.44,62.41,62.43,153469.0,52.503,52.5114,52.4862,52.503,153469.0
2019-08-26 14:20:00,62.43,62.45,62.41,62.43,1260581.0,52.503,52.5198,52.4862,52.503,1260581.0
2019-08-26 14:30:00,62.42,62.46,62.41,62.45,291001.0,52.4946,52.5282,52.4862,52.5198,291001.0
2019-08-26 14:40:00,62.45,62.47,62.44,62.44,89496.0,52.5198,52.5366,52.5114,52.5114,89496.0
2019-08-26 14:50:00,62.45,62.46,62.43,62.46,141749.0,52.5198,52.5282,52.503,52.5282,141749.0
2019-08-26 15:00:00,62.46,62.53,62.43,62.45,298552.0,52.5282,52.5871,52.503,52.5198,298552.0
2019-08-26 15:10:00,62.44,62.48,62.43,62.47,184187.0,52.5114,52.545,52.503,52.5366,184187.0
2019-08-26 15:20:00,62.47,62.48,62.44,62.45,448318.0,52.5366,52.545,52.5114,52.5198,448318.0
2019-08-26 15:30:00,62.45,62.49,62.42,62.43,368429.0,52.5198,52.5534,52.4946,52.503,368429.0
2019-08-26 15:40:00,62.42,62.43,62.39,62.4,797282.0,52.4946,52.503,52.4693,52.4777,797282.0
2019-08-26 15:50:00,62.41,62.49,62.4,62.49,6343452.0,52.4862,52.5534,52.4777,52.5534,6343452.0
2019-08-27 09:30:00,62.77,62.8,62.73,62.76,1334328.0,52.7889,52.8141,52.7553,52.7805,1334328.0
2019-08-27 09:40:00,62.76,62.82,62.72,62.79,726672.0,52.7805,52.831,52.7469,52.8057,726672.0
2019-08-27 09:50:00,62.78,62.79,62.68,62.7,627288.0,52.7973,52.8057,52.7132,52.73,627288.0
2019-08-27 10:00:00,62.71,62.73,62.67,62.71,508476.0,52.7385,52.7553,52.7048,52.7385,508476.0
2019-08-27 10:10:00,62.71,62.72,62.66,62.68,555476.0,52.7385,52.7469,52.6964,52.7132,555476.0
2019-08-27 10:20:00,62.69,62.71,62.62,62.63,1382119.0,52.7216,52.7385,52.6628,52.6712,1382119.0
2019-08-27 10:30:00,62.63,62.71,62.62,62.68,313754.0,52.6712,52.7385,52.6628,52.7132,313754.0
2019-08-27 10:40:00,62.69,62.7,62.63,62.64,194546.0,52.7216,52.73,52.6712,52.6796,194546.0
2019-08-27 10:50:00,62.64,62.66,62.61,62.62,408237.0,52.6796,52.6964,52.6544,52.6628,408237.0
2019-08-27 11:00:00,62.62,62.66,62.59,62.59,576976.0,52.6628,52.6964,52.6375,52.6375,576976.0
2019-08-27 11:10:00,62.59,62.62,62.54,62.55,508464.0,52.6375,52.6628,52.5955,52.6039,508464.0
2019-08-27 11:20:00,62.55,62.61,62.53,62.58,1421611.0,52.6039,52.6544,52.5871,52.6291,1421611.0
2019-08-27 11:30:00,62.57,62.69,62.56,62.67,1199363.0,52.6207,52.7216,52.6123,52.7048,1199363.0
2019-08-27 11:40:00,62.67,62.7,62.65,62.7,806874.0,52.7048,52.73,52.688,52.73,806874.0
2019-08-27 11:50:00,62.7,62.7,62.6,62.61,388476.0,52.73,52.73,52.6459,52.6544,388476.0
2019-08-27 12:00:00,62.61,62.63,62.55,62.56,525716.0,52.6544,52.6712,52.6039,52.6123,525716.0
2019-08-27 12:10:00,62.56,62.58,62.55,62.57,247319.0,52.6123,52.6291,52.6039,52.6207,247319.0
2019-08-27 12:20:00,62.57,62.61,62.56,62.6,136336.0,52.6207,52.6544,52.6123,52.6459,136336.0
2019-08-27 12:30:00,62.6,62.61,62.51,62.51,546347.0,52.6459,52.6544,52.5703,52.5703,546347.0
2019-08-27 12:40:00,62.52,62.54,62.49,62.53,311237.0,52.5787,52.5955,52.5534,52.5871,311237.0
2019-08-27 12:50:00,62.53,62.54,62.45,62.46,381791.0,52.5871,52.5955,52.5198,52.5282,381791.0
2019-08-27 13:00:00,62.45,62.49,62.44,62.48,1081626.0,52.5198,52.5534,52.5114,52.545,1081626.0
2019-08-27 13:10:00,62.48,62.48,62.43,62.47,291979.0,52.545,52.545,52.503,52.5366,291979.0
2019-08-27 13:20:00,62.47,62.53,62.46,62.52,115060.0,52.5366,52.5871,52.5282,52.5787,115060.0
2019-08-27 13:30:00,62.52,62.63,62.49,62.59,288919.0,52.5787,52.6712,52.5534,52.6375,288919.0
2019-08-27 13:40:00,62.59,62.62,62.58,62.6,102389.0,52.6375,52.6628,52.6291,52.6459,102389.0
2019-08-27 13:50:00,62.6,62.61,62.57,62.61,111034.0,52.6459,52.6544,52.6207,52.6544,111034.0
2019-08-27 14:00:00,62.61,62.63,62.58,62.59,168555.0,52.6544,52.6712,52.6291,52.6375,168555.0
2019-08-27 14:10:00,62.59,62.6,62.55,62.56,135382.0,52.6375,52.6459,52.6039,52.6123,135382.0
2019-08-27 14:20:00,62.57,62.6,62.56,62.58,129301.0,52.6207,52.6459,52.6123,52.6291,129301.0
2019-08-27 14:30:00,62.58,62.58,62.53,62.56,425462.0,52.6291,52.6291,52.5871,52.6123,425462.0
2019-08-27 14:40:00,62.57,62.59,62.53,62.58,148401.0,52.6207,52.6375,52.5871,52.6291,148401.0
2019-08-27 14:50:00,62.58,62.65,62.58,62.64,186624.0,52.6291,52.688,52.6291,52.6796,186624.0
2019-08-27 15:00:00,62.64,62.68,62.63,62.63,363131.0,52.6796,52.7132,52.6712,52.6712,363131.0
2019-08-27 15:10:00,62.63,62.63,62.56,62.57,318483.0,52.6712,52.6712,52.6123,52.6207,318483.0
2019-08-27 15:20:00,62.56,62.57,62.52,62.53,548354.0,52.6123,52.6207,52.5787,52.5871,548354.0
2019-08-27 15:30:00,62.52,62.54,62.5,62.53,616525.0,52.5787,52.5955,52.5618,52.5871,616525.0
2019-08-27 15:40:00,62.54,62.59,62.53,62.57,726555.0,52.5955,52.6375,52.5871,52.6207,726555.0
2019-08-27 15:50:00,62.57,62.57,62.42,62.42,2656383.0,52.6207,52.6207,52.4946,52.4946,2656383.0
2019-08-28 09:30:00,62.27,62.3,62.09,62.15,2865247.0,52.3684,52.3936,52.217,52.2675,2865247.0
2019-08-28 09:40:00,62.15,62.21,62.1,62.21,1146191.0,52.2675,52.318,52.2255,52.318,1146191.0
2019-08-28 09:50:00,62.2,62.34,62.19,62.33,585893.0,52.3096,52.4273,52.3011,52.4189,585893.0
2019-08-28 10:00:00,62.33,62.37,62.29,62.35,768652.0,52.4189,52.4525,52.3852,52.4357,768652.0
2019-08-28 10:10:00,62.36,62.36,62.29,62.3,473145.0,52.4441,52.4441,52.3852,52.3936,473145.0
2019-08-28 10:20:00,62.3,62.33,62.28,62.29,1276613.0,52.3936,52.4189,52.3768,52.3852,1276613.0
2019-08-28 10:30:00,62.29,62.34,62.28,62.33,574681.0,52.3852,52.4273,52.3768,52.4189,574681.0
2019-08-28 10:40:00,62.34,62.42,62.32,62.41,353585.0,52.4273,52.4946,52.4105,52.4862,353585.0
2019-08-28 10:50:00,62.41,62.43,62.37,62.38,236508.0,52.4862,52.503,52.4525,52.4609,236508.0
2019-08-28 11:00:00,62.38,62.39,62.35,62.38,223166.0,52.4609,52.4693,52.4357,52.4609,223166.0
2019-08-28 11:10:00,62.39,62.48,62.37,62.48,602661.0,52.4693,52.545,52.4525,52.545,602661.0
2019-08-28 11:20:00,62.48,62.63,62.48,62.6,2032602.0,52.545,52.6712,52.545,52.6459,2032602.0
2019-08-28 11:30:00,62.61,62.63,62.55,62.56,988984.0,52.6544,52.6712,52.6039,52.6123,988984.0
2019-08-28 11:40:00,62.56,62.59,62.54,62.56,399044.0,52.6123,52.6375,52.5955,52.6123,399044.0
2019-08-28 11:50:00,62.57,62.58,62.55,62.55,396932.0,52.6207,52.6291,52.6039,52.6039,396932.0
2019-08-28 12:00:00,62.55,62.55,62.52,62.53,224698.0,52.6039,52.6039,52.5787,52.5871,224698.0
2019-08-28 12:10:00,62.53,62.55,62.5,62.55,190275.0,52.5871,52.6039,52.5618,52.6039,190275.0
2019-08-28 12:20:00,62.54,62.56,62.51,62.52,96736.0,52.5955,52.6123,52.5703,52.5787,96736.0
2019-08-28 12:30:00,62.52,62.53,62.48,62.49,308080.0,52.5787,52.5871,52.545,52.5534,308080.0
2019-08-28 12:40:00,62.5,62.51,62.49,62.5,66521.0,52.5618,52.5703,52.5534,52.5618,66521.0
2019-08-28 12:50:00,62.5,62.55,62.49,62.55,130611.0,52.5618,52.6039,52.5534,52.6039,130611.0
2019-08-28 13:00:00,62.54,62.54,62.49,62.5,190272.0,52.5955,52.5955,52.5534,52.5618,190272.0
2019-08-28 13:10:00,62.5,62.5,62.45,62.48,321566.0,52.5618,52.5618,52.5198,52.545,321566.0
2019-08-28 13:20:00,62.47,62.51,62.47,62.5,128140.0,52.5366,52.5703,52.5366,52.5618,128140.0
2019-08-28 13:30:00,62.5,62.52,62.48,62.51,116158.0,52.5618,52.5787,52.545,52.5703,116158.0
2019-08-28 13:40:00,62.51,62.53,62.49,62.51,112017.0,52.5703,52.5871,52.5534,52.5703,112017.0
2019-08-28 13:50:00,62.52,62.52,62.49,62.5,115978.0,52.5787,52.5787,52.5534,52.5618,115978.0
2019-08-28 14:00:00,62.5,62.52,62.48,62.49,102633.0,52.5618,52.5787,52.545,52.5534,102633.0
2019-08-28 14:10:00,62.49,62.51,62.47,62.5,76638.0,52.5534,52.5703,52.5366,52.5618,76638.0
2019-08-28 14:20:00,62.5,62.51,62.48,62.51,61846.0,52.5618,52.5703,52.545,52.5703,61846.0
2019-08-28 14:30:00,62.5,62.52,62.49,62.5,129780.0,52.5618,52.5787,52.5534,52.5618,129780.0
2019-08-28 14:40:00,62.51,62.53,62.49,62.52,172921.0,52.5703,52.5871,52.5534,52.5787,172921.0
2019-08-28 14:50:00,62.53,62.54,62.51,62.53,123426.0,52.5871,52.5955,52.5703,52.5871,123426.0
2019-08-28 15:00:00,62.53,62.54,62.51,62.52,126999.0,52.5871,52.5955,52.5703,52.5787,126999.0
2019-08-28 15:10:00,62.52,62.53,62.5,62.52,228587.0,52.5787,52.5871,52.5618,52.5787,228587.0
2019-08-28 15:20:00,62.52,62.52,62.46,62.46,503877.0,52.5787,52.5787,52.5282,52.5282,503877.0
2019-08-28 15:30:00,62.46,62.49,62.43,62.47,529085.0,52.5282,52.5534,52.503,52.5366,529085.0
2019-08-28 15:40:00,62.47,62.5,62.46,62.5,703290.0,52.5366,52.5618,52.5282,52.5618,703290.0
2019-08-28 15:50:00,62.5,62.51,62.42,62.44,3628985.0,52.5618,52.5703,52.4946,52.5114,3628985.0
2019-08-29 09:30:00,63.02,63.08,63.01,63.05,849881.0,52.9992,53.0496,52.9908,53.0244,849881.0
2019-08-29 09:40:00,63.05,63.07,63.0,63.04,946850.0,53.0244,53.0412,52.9823,53.016,946850.0
2019-08-29 09:50:00,63.04,63.07,63.02,63.05,991768.0,53.016,53.0412,52.9992,53.0244,991768.0
2019-08-29 10:00:00,63.04,63.06,63.01,63.05,373254.0,53.016,53.0328,52.9908,53.0244,373254.0
2019-08-29 10:10:00,63.05,63.05,62.99,63.01,259817.0,53.0244,53.0244,52.9739,52.9908,259817.0
2019-08-29 10:20:00,63.02,63.05,63.0,63.04,212588.0,52.9992,53.0244,52.9823,53.016,212588.0
2019-08-29 10:30:00,63.04,63.04,62.8,62.91,1478553.0,53.016,53.016,52.8141,52.9067,1478553.0
2019-08-29 10:40:00,62.91,62.96,62.87,62.92,469247.0,52.9067,52.9487,52.873,52.9151,469247.0
2019-08-29 10:50:00,62.93,62.98,62.92,62.98,259820.0,52.9235,52.9655,52.9151,52.9655,259820.0
2019-08-29 11:00:00,62.97,62.97,62.92,62.93,207155.0,52.9571,52.9571,52.9151,52.9235,207155.0
2019-08-29 11:10:00,62.94,62.99,62.93,62.98,546636.0,52.9319,52.9739,52.9235,52.9655,546636.0
2019-08-29 11:20:00,62.98,63.04,62.97,63.02,832909.0,52.9655,53.016,52.9571,52.9992,832909.0
2019-08-29 11:30:00,63.02,63.07,63.01,63.04,661373.0,52.9992,53.0412,52.9908,53.016,661373.0
2019-08-29 11:40:00,63.02,63.09,63.02,63.09,320524.0,52.9992,53.058,52.9992,53.058,320524.0
2019-08-29 11:50:00,63.08,63.09,63.03,63.05,390942.0,53.0496,53.058,53.0076,53.0244,390942.0
2019-08-29 12:00:00,63.05,63.06,63.03,63.05,132198.0,53.0244,53.0328,53.0076,53.0244,132198.0
2019-08-29 12:10:00,63.05,63.07,63.05,63.06,132611.0,53.0244,53.0412,53.0244,53.0328,132611.0
2019-08-29 12:20:00,63.06,63.08,63.04,63.04,62207.0,53.0328,53.0496,53.016,53.016,62207.0
2019-08-29 12:30:00,63.04,63.09,63.04,63.08,99765.0,53.016,53.058,53.016,53.0496,99765.0
2019-08-29 12:40:00,63.07,63.09,63.03,63.04,159273.0,53.0412,53.058,53.0076,53.016,159273.0
2019-08-29 12:50:00,63.04,63.05,63.01,63.04,114268.0,53.016,53.0244,52.9908,53.016,114268.0
2019-08-29 13:00:00,63.04,63.05,63.0,63.01,72141.0,53.016,53.0244,52.9823,52.9908,72141.0
2019-08-29 13:10:00,63.0,63.03,62.99,63.02,66298.0,52.9823,53.0076,52.9739,52.9992,66298.0
2019-08-29 13:20:00,63.03,63.03,63.01,63.02,95046.0,53.0076,53.0076,52.9908,52.9992,95046.0
2019-08-29 13:30:00,63.03,63.05,63.0,63.04,87777.0,53.0076,53.0244,52.9823,53.016,87777.0
2019-08-29 13:40:00,63.04,63.06,63.03,63.04,109962.0,53.016,53.0328,53.0076,53.016,109962.0
2019-08-29 13:50:00,63.05,63.07,63.04,63.05,119305.0,53.0244,53.0412,53.016,53.0244,119305.0
2019-08-29 14:00:00,63.05,63.07,63.04,63.05,149392.0,53.0244,53.0412,53.016,53.0244,149392.0
2019-08-29 14:10:00,63.05,63.06,63.0,63.02,910651.0,53.0244,53.0328,52.9823,52.9992,910651.0
2019-08-29 14:20:00,63.02,63.04,63.0,63.03,78581.0,52.9992,53.016,52.9823,53.0076,78581.0
2019-08-29 14:30:00,63.04,63.05,63.02,63.03,108226.0,53.016,53.0244,52.9992,53.0076,108226.0
2019-08-29 14:40:00,63.04,63.04,63.02,63.03,186830.0,53.016,53.016,52.9992,53.0076,186830.0
2019-08-29 14:50:00,63.02,63.03,63.01,63.01,168201.0,52.9992,53.0076,52.9908,52.9908,168201.0
2019-08-29 15:00:00,63.02,63.02,62.97,62.98,121396.0,52.9992,52.9992,52.9571,52.9655,121396.0
2019-08-29 15:10:00,62.98,62.99,62.97,62.99,461985.0,52.9655,52.9739,52.9571,52.9739,461985.0
2019-08-29 15:20:00,62.98,62.99,62.94,62.95,182920.0,52.9655,52.9739,52.9319,52.9403,182920.0
2019-08-29 15:30:00,62.96,62.99,62.95,62.98,215039.0,52.9487,52.9739,52.9403,52.9655,215039.0
2019-08-29 15:40:00,62.98,63.01,62.97,62.99,523217.0,52.9655,52.9908,52.9571,52.9739,523217.0
2019-08-29 15:50:00,62.99,63.0,62.95,62.98,2895781.0,52.9739,52.9823,52.9403,52.9655,2895781.0
2019-08-30 09:30:00,63.4,63.42,63.38,63.38,673897.0,53.3187,53.3356,53.3019,53.3019,673897.0
2019-08-30 09:40:00,63.39,63.4,63.32,63.35,1534693.0,53.3103,53.3187,53.2515,53.2767,1534693.0
2019-08-30 09:50:00,63.34,63.39,63.32,63.34,975619.0,53.2683,53.3103,53.2515,53.2683,975619.0
2019-08-30 10:00:00,63.34,63.41,63.33,63.37,551288.0,53.2683,53.3271,53.2599,53.2935,551288.0
2019-08-30 10:10:00,63.37,63.37,63.31,63.32,411299.0,53.2935,53.2935,53.243,53.2515,411299.0
2019-08-30 10:20:00,63.33,63.33,63.28,63.32,525540.0,53.2599,53.2599,53.2178,53.2515,525540.0
2019-08-30 10:30:00,63.32,63.35,63.31,63.33,575207.0,53.2515,53.2767,53.243,53.2599,575207.0
2019-08-30 10:40:00,63.33,63.34,63.27,63.31,441289.0,53.2599,53.2683,53.2094,53.243,441289.0
2019-08-30 10:50:00,63.31,63.31,63.22,63.23,719488.0,53.243,53.243,53.1674,53.1758,719488.0
2019-08-30 11:00:00,63.23,63.23,63.09,63.13,823415.0,53.1758,53.1758,53.058,53.0917,823415.0
2019-08-30 11:10:00,63.12,63.13,62.96,62.99,846190.0,53.0833,53.0917,52.9487,52.9739,846190.0
2019-08-30 11:20:00,62.98,63.02,62.93,62.99,1478151.0,52.9655,52.9992,52.9235,52.9739,1478151.0
2019-08-30 11:30:00,62.99,63.12,62.98,63.06,904371.0,52.9739,53.0833,52.9655,53.0328,904371.0
2019-08-30 11:40:00,63.05,63.12,63.05,63.12,196599.0,53.0244,53.0833,53.0244,53.0833,196599.0
2019-08-30 11:50:00,63.12,63.12,63.07,63.08,159370.0,53.0833,53.0833,53.0412,53.0496,159370.0
2019-08-30 12:00:00,63.08,63.11,63.06,63.07,322194.0,53.0496,53.0749,53.0328,53.0412,322194.0
2019-08-30 12:10:00,63.06,63.11,63.06,63.1,372216.0,53.0328,53.0749,53.0328,53.0664,372216.0
2019-08-30 12:20:00,63.09,63.12,63.08,63.12,156288.0,53.058,53.0833,53.0496,53.0833,156288.0
2019-08-30 12:30:00,63.12,63.12,63.09,63.1,336217.0,53.0833,53.0833,53.058,53.0664,336217.0
2019-08-30 12:40:00,63.1,63.12,63.09,63.1,173333.0,53.0664,53.0833,53.058,53.0664,173333.0
2019-08-30 12:50:00,63.1,63.14,63.08,63.12,162618.0,53.0664,53.1001,53.0496,53.0833,162618.0
2019-08-30 13:00:00,63.12,63.13,63.04,63.06,692269.0,53.0833,53.0917,53.016,53.0328,692269.0
2019-08-30 13:10:00,63.06,63.07,63.03,63.04,144551.0,53.0328,53.0412,53.0076,53.016,144551.0
2019-08-30 13:20:00,63.04,63.06,63.01,63.01,362438.0,53.016,53.0328,52.9908,52.9908,362438.0
2019-08-30 13:30:00,63.02,63.03,62.97,62.98,410926.0,52.9992,53.0076,52.9571,52.9655,410926.0
2019-08-30 13:40:00,62.98,62.99,62.96,62.99,362128.0,52.9655,52.9739,52.9487,52.9739,362128.0
2019-08-30 13:50:00,62.99,63.0,62.97,62.98,160010.0,52.9739,52.9823,52.9571,52.9655,160010.0
2019-08-30 14:00:00,62.99,63.05,62.98,63.05,687725.0,52.9739,53.0244,52.9655,53.0244,687725.0
2019-08-30 14:10:00,63.05,63.07,63.04,63.07,249842.0,53.0244,53.0412,53.016,53.0412,249842.0
2019-08-30 14:20:00,63.07,63.09,63.05,63.07,674928.0,53.0412,53.058,53.0244,53.0412,674928.0
2019-08-30 14:30:00,63.07,63.1,63.06,63.09,743163.0,53.0412,53.0664,53.0328,53.058,743163.0
2019-08-30 14:40:00,63.08,63.09,63.05,63.07,279754.0,53.0496,53.058,53.0244,53.0412,279754.0
2019-08-30 14:50:00,63.07,63.09,63.06,63.08,240992.0,53.0412,53.058,53.0328,53.0496,240992.0
2019-08-30 15:00:00,63.08,63.1,63.06,63.07,277744.0,53.0496,53.0664,53.0328,53.0412,277744.0
2019-08-30 15:10:00,63.07,63.08,63.01,63.03,3744021.0,53.0412,53.0496,52.9908,53.0076,3744021.0
2019-08-30 15:20:00,63.03,63.12,63.02,63.12,676494.0,53.0076,53.0833,52.9992,53.0833,676494.0
2019-08-30 15:30:00,63.12,63.15,63.1,63.14,457303.0,53.0833,53.1085,53.0664,53.1001,457303.0
2019-08-30 15:40:00,63.14,63.16,63.11,63.16,421853.0,53.1001,53.1169,53.0749,53.1169,421853.0
2019-08-30 15:50:00,63.16,63.28,63.15,63.23,6937663.0,53.1169,53.2178,53.1085,53.1758,6937663.0
2019-09-03 09:30:00,62.85,62.94,62.82,62.9,1358022.0,52.8562,52.9319,52.831,52.8982,1358022.0
2019-09-03 09:40:00,62.91,62.92,62.85,62.85,820662.0,52.9067,52.9151,52.8562,52.8562,820662.0
2019-09-03 09:50:00,62.86,62.97,62.85,62.93,977697.0,52.8646,52.9571,52.8562,52.9235,977697.0
2019-09-03 10:00:00,62.92,62.93,62.8,62.83,3668064.0,52.9151,52.9235,52.8141,52.8394,3668064.0
2019-09-03 10:10:00,62.84,62.85,62.78,62.83,1047268.0,52.8478,52.8562,52.7973,52.8394,1047268.0
2019-09-03 10:20:00,62.83,62.86,62.77,62.85,676856.0,52.8394,52.8646,52.7889,52.8562,676856.0
2019-09-03 10:30:00,62.85,62.89,62.83,62.89,442642.0,52.8562,52.8898,52.8394,52.8898,442642.0
2019-09-03 10:40:00,62.89,62.98,62.88,62.97,815698.0,52.8898,52.9655,52.8814,52.9571,815698.0
2019-09-03 10:50:00,62.97,63.04,62.95,62.99,712759.0,52.9571,53.016,52.9403,52.9739,712759.0
2019-09-03 11:00:00,62.99,62.99,62.93,62.94,3956572.0,52.9739,52.9739,52.9235,52.9319,3956572.0
2019-09-03 11:10:00,62.94,62.95,62.86,62.89,913691.0,52.9319,52.9403,52.8646,52.8898,913691.0
2019-09-03 11:20:00,62.88,62.94,62.86,62.92,1431848.0,52.8814,52.9319,52.8646,52.9151,1431848.0
2019-09-03 11:30:00,62.92,63.01,62.9,63.0,1647895.0,52.9151,52.9908,52.8982,52.9823,1647895.0
2019-09-03 11:40:00,63.0,63.05,62.98,63.03,584188.0,52.9823,53.0244,52.9655,53.0076,584188.0
2019-09-03 11:50:00,63.02,63.03,62.98,62.99,552238.0,52.9992,53.0076,52.9655,52.9739,552238.0
2019-09-03 12:00:00,62.99,63.02,62.95,62.95,249263.0,52.9739,52.9992,52.9403,52.9403,249263.0
2019-09-03 12:10:00,62.96,63.0,62.95,63.0,401754.0,52.9487,52.9823,52.9403,52.9823,401754.0
2019-09-03 12:20:00,63.0,63.01,62.97,62.98,189996.0,52.9823,52.9908,52.9571,52.9655,189996.0
2019-09-03 12:30:00,62.98,62.98,62.94,62.98,570261.0,52.9655,52.9655,52.9319,52.9655,570261.0
2019-09-03 12:40:00,62.97,63.01,62.96,63.0,302387.0,52.9571,52.9908,52.9487,52.9823,302387.0
2019-09-03 12:50:00,63.0,63.01,62.95,62.98,137455.0,52.9823,52.9908,52.9403,52.9655,137455.0
2019-09-03 13:00:00,62.98,63.0,62.95,62.98,335657.0,52.9655,52.9823,52.9403,52.9655,335657.0
2019-09-03 13:10:00,62.97,63.0,62.97,62.98,213867.0,52.9571,52.9823,52.9571,52.9655,213867.0
2019-09-03 13:20:00,62.98,63.0,62.96,62.99,315476.0,52.9655,52.9823,52.9487,52.9739,315476.0
2019-09-03 13:30:00,62.98,63.0,62.95,62.98,349419.0,52.9655,52.9823,52.9403,52.9655,349419.0
2019-09-03 13:40:00,62.97,62.98,62.95,62.97,293782.0,52.9571,52.9655,52.9403,52.9571,293782.0
2019-09-03 13:50:00,62.97,62.97,62.94,62.96,344858.0,52.9571,52.9571,52.9319,52.9487,344858.0
2019-09-03 14:00:00,62.96,62.99,62.96,62.97,552385.0,52.9487,52.9739,52.9487,52.9571,552385.0
2019-09-03 14:10:00,62.98,63.0,62.97,62.97,238213.0,52.9655,52.9823,52.9571,52.9571,238213.0
2019-09-03 14:20:00,62.98,62.99,62.96,62.98,216047.0,52.9655,52.9739,52.9487,52.9655,216047.0
2019-09-03 14:30:00,62.97,62.99,62.97,62.99,271734.0,52.9571,52.9739,52.9571,52.9739,271734.0
2019-09-03 14:40:00,62.99,62.99,62.96,62.97,407353.0,52.9739,52.9739,52.9487,52.9571,407353.0
2019-09-03 14:50:00,62.97,62.98,62.95,62.98,382139.0,52.9571,52.9655,52.9403,52.9655,382139.0
2019-09-03 15:00:00,62.98,62.98,62.95,62.97,409195.0,52.9655,52.9655,52.9403,52.9571,409195.0
2019-09-03 15:10:00,62.97,63.01,62.97,63.01,1156951.0,52.9571,52.9908,52.9571,52.9908,1156951.0
2019-09-03 15:20:00,63.01,63.03,63.01,63.03,782362.0,52.9908,53.0076,52.9908,53.0076,782362.0
2019-09-03 15:30:00,63.02,63.06,63.02,63.05,508337.0,52.9992,53.0328,52.9992,53.0244,508337.0
2019-09-03 15:40:00,63.06,63.08,63.04,63.06,562677.0,53.0328,53.0496,53.016,53.0328,562677.0
2019-09-03 15:50:00,63.07,63.1,63.06,63.08,3233138.0,53.0412,53.0664,53.0328,53.0496,3233138.0
2019-09-04 09:30:00,63.74,63.78,63.73,63.77,1262846.0,53.6047,53.6383,53.5963,53.6299,1262846.0
2019-09-04 09:40:00,63.77,63.81,63.73,63.77,689276.0,53.6299,53.6635,53.5963,53.6299,689276.0
2019-09-04 09:50:00,63.77,63.78,63.73,63.76,819017.0,53.6299,53.6383,53.5963,53.6215,819017.0
2019-09-04 10:00:00,63.75,63.78,63.7,63.71,837860.0,53.6131,53.6383,53.571,53.5794,837860.0
2019-09-04 10:10:00,63.71,63.73,63.66,63.73,1166057.0,53.5794,53.5963,53.5374,53.5963,1166057.0
2019-09-04 10:20:00,63.73,63.77,63.72,63.77,560927.0,53.5963,53.6299,53.5879,53.6299,560927.0
2019-09-04 10:30:00,63.76,63.78,63.75,63.76,380224.0,53.6215,53.6383,53.6131,53.6215,380224.0
2019-09-04 10:40:00,63.76,63.79,63.74,63.79,344083.0,53.6215,53.6467,53.6047,53.6467,344083.0
2019-09-04 10:50:00,63.78,63.82,63.75,63.79,663682.0,53.6383,53.672,53.6131,53.6467,663682.0
2019-09-04 11:00:00,63.79,63.83,63.78,63.8,618411.0,53.6467,53.6804,53.6383,53.6551,618411.0
2019-09-04 11:10:00,63.8,63.82,63.77,63.81,244624.0,53.6551,53.672,53.6299,53.6635,244624.0
2019-09-04 11:20:00,63.82,63.85,63.78,63.85,595274.0,53.672,53.6972,53.6383,53.6972,595274.0
2019-09-04 11:30:00,63.85,63.87,63.81,63.85,616835.0,53.6972,53.714,53.6635,53.6972,616835.0
2019-09-04 11:40:00,63.85,63.86,63.84,63.86,383904.0,53.6972,53.7056,53.6888,53.7056,383904.0
2019-09-04 11:50:00,63.86,63.86,63.82,63.83,104174.0,53.7056,53.7056,53.672,53.6804,104174.0
2019-09-04 12:00:00,63.83,63.86,63.83,63.85,306730.0,53.6804,53.7056,53.6804,53.6972,306730.0
2019-09-04 12:10:00,63.86,63.86,63.81,63.82,318318.0,53.7056,53.7056,53.6635,53.672,318318.0
2019-09-04 12:20:00,63.82,63.83,63.81,63.83,113919.0,53.672,53.6804,53.6635,53.6804,113919.0
2019-09-04 12:30:00,63.83,63.85,63.82,63.85,339842.0,53.6804,53.6972,53.672,53.6972,339842.0
2019-09-04 12:40:00,63.84,63.89,63.84,63.88,331274.0,53.6888,53.7308,53.6888,53.7224,331274.0
2019-09-04 12:50:00,63.88,63.89,63.85,63.86,142641.0,53.7224,53.7308,53.6972,53.7056,142641.0
2019-09-04 13:00:00,63.86,63.87,63.84,63.86,85621.0,53.7056,53.714,53.6888,53.7056,85621.0
2019-09-04 13:10:00,63.86,63.86,63.83,63.85,124123.0,53.7056,53.7056,53.6804,53.6972,124123.0
2019-09-04 13:20:00,63.85,63.87,63.84,63.87,412247.0,53.6972,53.714,53.6888,53.714,412247.0
2019-09-04 13:30:00,63.87,63.87,63.85,63.85,285672.0,53.714,53.714,53.6972,53.6972,285672.0
2019-09-04 13:40:00,63.85,63.86,63.82,63.83,526503.0,53.6972,53.7056,53.672,53.6804,526503.0
2019-09-04 13:50:00,63.84,63.84,63.82,63.84,144399.0,53.6888,53.6888,53.672,53.6888,144399.0
2019-09-04 14:00:00,63.83,63.86,63.83,63.85,323870.0,53.6804,53.7056,53.6804,53.6972,323870.0
2019-09-04 14:10:00,63.85,63.85,63.81,63.82,493409.0,53.6972,53.6972,53.6635,53.672,493409.0
2019-09-04 14:20:00,63.82,63.85,63.81,63.85,407244.0,53.672,53.6972,53.6635,53.6972,407244.0
2019-09-04 14:30:00,63.85,63.88,63.84,63.87,342700.0,53.6972,53.7224,53.6888,53.714,342700.0
2019-09-04 14:40:00,63.87,63.9,63.86,63.9,424765.0,53.714,53.7392,53.7056,53.7392,424765.0
2019-09-04 14:50:00,63.9,63.91,63.88,63.89,258153.0,53.7392,53.7476,53.7224,53.7308,258153.0
2019-09-04 15:00:00,63.89,63.91,63.88,63.91,370312.0,53.7308,53.7476,53.7224,53.7476,370312.0
2019-09-04 15:10:00,63.9,63.93,63.9,63.91,454054.0,53.7392,53.7645,53.7392,53.7476,454054.0
2019-09-04 15:20:00,63.91,63.92,63.89,63.91,891779.0,53.7476,53.7561,53.7308,53.7476,891779.0
2019-09-04 15:30:00,63.92,63.95,63.91,63.92,585283.0,53.7561,53.7813,53.7476,53.7561,585283.0
2019-09-04 15:40:00,63.92,63.93,63.89,63.91,1531237.0,53.7561,53.7645,53.7308,53.7476,1531237.0
2019-09-04 15:50:00,63.91,63.98,63.91,63.98,4355017.0,53.7476,53.8065,53.7476,53.8065,4355017.0
2019-09-05 09:30:00,64.43,64.48,64.42,64.48,2088528.0,54.185,54.227,54.1765,54.227,2088528.0
2019-09-05 09:40:00,64.48,64.53,64.43,64.48,1718404.0,54.227,54.2691,54.185,54.227,1718404.0
2019-09-05 09:50:00,64.48,64.53,64.47,64.48,687909.0,54.227,54.2691,54.2186,54.227,687909.0
2019-09-05 10:00:00,64.49,64.57,64.48,64.52,1110564.0,54.2354,54.3027,54.227,54.2606,1110564.0
2019-09-05 10:10:00,64.51,64.56,64.49,64.55,767576.0,54.2522,54.2943,54.2354,54.2859,767576.0
2019-09-05 10:20:00,64.55,64.56,64.41,64.46,967722.0,54.2859,54.2943,54.1681,54.2102,967722.0
2019-09-05 10:30:00,64.47,64.52,64.43,64.45,594187.0,54.2186,54.2606,54.185,54.2018,594187.0
2019-09-05 10:40:00,64.44,64.48,64.37,64.38,562362.0,54.1934,54.227,54.1345,54.1429,562362.0
2019-09-05 10:50:00,64.39,64.41,64.35,64.38,168274.0,54.1513,54.1681,54.1177,54.1429,168274.0
2019-09-05 11:00:00,64.39,64.45,64.37,64.44,285803.0,54.1513,54.2018,54.1345,54.1934,285803.0
2019-09-05 11:10:00,64.45,64.45,64.4,64.43,203828.0,54.2018,54.2018,54.1597,54.185,203828.0
2019-09-05 11:20:00,64.42,64.47,64.4,64.46,723951.0,54.1765,54.2186,54.1597,54.2102,723951.0
2019-09-05 11:30:00,64.46,64.48,64.4,64.45,685379.0,54.2102,54.227,54.1597,54.2018,685379.0
2019-09-05 11:40:00,64.45,64.48,64.42,64.44,263932.0,54.2018,54.227,54.1765,54.1934,263932.0
2019-09-05 11:50:00,64.43,64.44,64.37,64.38,235237.0,54.185,54.1934,54.1345,54.1429,235237.0
2019-09-05 12:00:00,64.38,64.4,64.36,64.38,171764.0,54.1429,54.1597,54.1261,54.1429,171764.0
2019-09-05 12:10:00,64.38,64.4,64.37,64.38,269054.0,54.1429,54.1597,54.1345,54.1429,269054.0
2019-09-05 12:20:00,64.38,64.38,64.33,64.34,161865.0,54.1429,54.1429,54.1009,54.1093,161865.0
2019-09-05 12:30:00,64.35,64.37,64.33,64.36,140259.0,54.1177,54.1345,54.1009,54.1261,140259.0
2019-09-05 12:40:00,64.36,64.38,64.35,64.36,146510.0,54.1261,54.1429,54.1177,54.1261,146510.0
2019-09-05 12:50:00,64.36,64.38,64.35,64.38,44674.0,54.1261,54.1429,54.1177,54.1429,44674.0
2019-09-05 13:00:00,64.38,64.4,64.32,64.33,123766.0,54.1429,54.1597,54.0924,54.1009,123766.0
2019-09-05 13:10:00,64.34,64.35,64.33,64.33,73577.0,54.1093,54.1177,54.1009,54.1009,73577.0
2019-09-05 13:20:00,64.34,64.36,64.32,64.34,52163.0,54.1093,54.1261,54.0924,54.1093,52163.0
2019-09-05 13:30:00,64.34,64.35,64.32,64.34,64696.0,54.1093,54.1177,54.0924,54.1093,64696.0
2019-09-05 13:40:00,64.33,64.34,64.32,64.34,166312.0,54.1009,54.1093,54.0924,54.1093,166312.0
2019-09-05 13:50:00,64.33,64.35,64.33,64.34,125592.0,54.1009,54.1177,54.1009,54.1093,125592.0
2019-09-05 14:00:00,64.34,64.35,64.32,64.33,97185.0,54.1093,54.1177,54.0924,54.1009,97185.0
2019-09-05 14:10:00,64.34,64.35,64.33,64.35,230335.0,54.1093,54.1177,54.1009,54.1177,230335.0
2019-09-05 14:20:00,64.34,64.34,64.31,64.33,160895.0,54.1093,54.1093,54.084,54.1009,160895.0
2019-09-05 14:30:00,64.34,64.34,64.31,64.32,177720.0,54.1093,54.1093,54.084,54.0924,177720.0
2019-09-05 14:40:00,64.31,64.34,64.31,64.33,141879.0,54.084,54.1093,54.084,54.1009,141879.0
2019-09-05 14:50:00,64.33,64.35,64.31,64.34,149944.0,54.1009,54.1177,54.084,54.1093,149944.0
2019-09-05 15:00:00,64.35,64.39,64.34,64.34,792358.0,54.1177,54.1513,54.1093,54.1093,792358.0
2019-09-05 15:10:00,64.35,64.36,64.34,64.34,136730.0,54.1177,54.1261,54.1093,54.1093,136730.0
2019-09-05 15:20:00,64.34,64.37,64.34,64.36,107616.0,54.1093,54.1345,54.1093,54.1261,107616.0
2019-09-05 15:30:00,64.36,64.38,64.35,64.37,138228.0,54.1261,54.1429,54.1177,54.1345,138228.0
2019-09-05 15:40:00,64.37,64.38,64.34,64.34,846702.0,54.1345,54.1429,54.1093,54.1093,846702.0
2019-09-05 15:50:00,64.34,64.37,64.32,64.35,2478237.0,54.1093,54.1345,54.0924,54.1177,2478237.0
2019-09-06 09:30:00,64.51,64.54,64.45,64.49,681274.0,54.2522,54.2775,54.2018,54.2354,681274.0
2019-09-06 09:40:00,64.5,64.59,64.48,64.59,752293.0,54.2438,54.3195,54.227,54.3195,752293.0
2019-09-06 09:50:00,64.58,64.6,64.54,64.57,565227.0,54.3111,54.3279,54.2775,54.3027,565227.0
2019-09-06 10:00:00,64.56,64.6,64.55,64.55,314736.0,54.2943,54.3279,54.2859,54.2859,314736.0
2019-09-06 10:10:00,64.54,64.58,64.53,64.54,385450.0,54.2775,54.3111,54.2691,54.2775,385450.0
2019-09-06 10:20:00,64.54,64.57,64.54,64.56,455840.0,54.2775,54.3027,54.2775,54.2943,455840.0
2019-09-06 10:30:00,64.57,64.59,64.54,64.59,354610.0,54.3027,54.3195,54.2775,54.3195,354610.0
2019-09-06 10:40:00,64.59,64.6,64.56,64.58,319797.0,54.3195,54.3279,54.2943,54.3111,319797.0
2019-09-06 10:50:00,64.58,64.61,64.57,64.61,310617.0,54.3111,54.3363,54.3027,54.3363,310617.0
2019-09-06 11:00:00,64.61,64.61,64.58,64.59,285054.0,54.3363,54.3363,54.3111,54.3195,285054.0
2019-09-06 11:10:00,64.59,64.62,64.58,64.62,801792.0,54.3195,54.3447,54.3111,54.3447,801792.0
2019-09-06 11:20:00,64.62,64.66,64.61,64.64,953281.0,54.3447,54.3784,54.3363,54.3616,953281.0
2019-09-06 11:30:00,64.64,64.65,64.61,64.64,792826.0,54.3616,54.37,54.3363,54.3616,792826.0
2019-09-06 11:40:00,64.64,64.65,64.64,64.64,219936.0,54.3616,54.37,54.3616,54.3616,219936.0
2019-09-06 11:50:00,64.64,64.65,64.62,64.64,287850.0,54.3616,54.37,54.3447,54.3616,287850.0
2019-09-06 12:00:00,64.64,64.66,64.62,64.66,244662.0,54.3616,54.3784,54.3447,54.3784,244662.0
2019-09-06 12:10:00,64.66,64.66,64.64,64.66,162647.0,54.3784,54.3784,54.3616,54.3784,162647.0
2019-09-06 12:20:00,64.66,64.67,64.65,64.66,237163.0,54.3784,54.3868,54.37,54.3784,237163.0
2019-09-06 12:30:00,64.66,64.67,64.62,64.64,217678.0,54.3784,54.3868,54.3447,54.3616,217678.0
2019-09-06 12:40:00,64.64,64.64,64.54,64.56,465375.0,54.3616,54.3616,54.2775,54.2943,465375.0
2019-09-06 12:50:00,64.55,64.62,64.53,64.61,540421.0,54.2859,54.3447,54.2691,54.3363,540421.0
2019-09-06 13:00:00,64.62,64.64,64.59,64.59,430595.0,54.3447,54.3616,54.3195,54.3195,430595.0
2019-09-06 13:10:00,64.59,64.61,64.58,64.59,263496.0,54.3195,54.3363,54.3111,54.3195,263496.0
2019-09-06 13:20:00,64.6,64.63,64.59,64.62,376842.0,54.3279,54.3532,54.3195,54.3447,376842.0
2019-09-06 13:30:00,64.62,64.65,64.62,64.64,226885.0,54.3447,54.37,54.3447,54.3616,226885.0
2019-09-06 13:40:00,64.65,64.67,64.64,64.67,417750.0,54.37,54.3868,54.3616,54.3868,417750.0
2019-09-06 13:50:00,64.67,64.69,64.66,64.68,661174.0,54.3868,54.4036,54.3784,54.3952,661174.0
2019-09-06 14:00:00,64.68,64.68,64.64,64.66,114413.0,54.3952,54.3952,54.3616,54.3784,114413.0
2019-09-06 14:10:00,64.66,64.66,64.64,64.65,137574.0,54.3784,54.3784,54.3616,54.37,137574.0
2019-09-06 14:20:00,64.65,64.65,64.63,64.64,170525.0,54.37,54.37,54.3532,54.3616,170525.0
2019-09-06 14:30:00,64.64,64.65,64.63,64.64,116712.0,54.3616,54.37,54.3532,54.3616,116712.0
2019-09-06 14:40:00,64.64,64.64,64.61,64.63,292378.0,54.3616,54.3616,54.3363,54.3532,292378.0
2019-09-06 14:50:00,64.62,64.63,64.6,64.61,165784.0,54.3447,54.3532,54.3279,54.3363,165784.0
2019-09-06 15:00:00,64.62,64.62,64.6,64.61,249160.0,54.3447,54.3447,54.3279,54.3363,249160.0
2019-09-06 15:10:00,64.61,64.61,64.59,64.59,267901.0,54.3363,54.3363,54.3195,54.3195,267901.0
2019-09-06 15:20:00,64.59,64.62,64.59,64.61,228258.0,54.3195,54.3447,54.3195,54.3363,228258.0
2019-09-06 15:30:00,64.61,64.63,64.58,64.58,505408.0,54.3363,54.3532,54.3111,54.3111,505408.0
2019-09-06 15:40:00,64.59,64.59,64.56,64.56,289926.0,54.3195,54.3195,54.2943,54.2943,289926.0
2019-09-06 15:50:00,64.56,64.57,64.52,64.55,3486351.0,54.2943,54.3027,54.2606,54.2859,3486351.0
2019-09-09 09:30:00,64.73,64.74,64.67,64.68,716773.0,54.4373,54.4457,54.3868,54.3952,716773.0
2019-09-09 09:40:00,64.68,64.69,64.66,64.66,670938.0,54.3952,54.4036,54.3784,54.3784,670938.0
2019-09-09 09:50:00,64.67,64.69,64.63,64.63,227146.0,54.3868,54.4036,54.3532,54.3532,227146.0
2019-09-09 10:00:00,64.64,64.67,64.61,64.64,488908.0,54.3616,54.3868,54.3363,54.3616,488908.0
2019-09-09 10:10:00,64.64,64.68,64.62,64.67,143523.0,54.3616,54.3952,54.3447,54.3868,143523.0
2019-09-09 10:20:00,64.68,64.68,64.64,64.66,571604.0,54.3952,54.3952,54.3616,54.3784,571604.0
2019-09-09 10:30:00,64.66,64.68,64.64,64.64,241869.0,54.3784,54.3952,54.3616,54.3616,241869.0
2019-09-09 10:40:00,64.64,64.65,64.61,64.61,283979.0,54.3616,54.37,54.3363,54.3363,283979.0
2019-09-09 10:50:00,64.61,64.68,64.61,64.67,351565.0,54.3363,54.3952,54.3363,54.3868,351565.0
2019-09-09 11:00:00,64.67,64.69,64.67,64.68,211910.0,54.3868,54.4036,54.3868,54.3952,211910.0
2019-09-09 11:10:00,64.68,64.71,64.66,64.68,104538.0,54.3952,54.4204,54.3784,54.3952,104538.0
2019-09-09 11:20:00,64.69,64.72,64.68,64.72,462301.0,54.4036,54.4288,54.3952,54.4288,462301.0
2019-09-09 11:30:00,64.72,64.74,64.7,64.71,434750.0,54.4288,54.4457,54.412,54.4204,434750.0
2019-09-09 11:40:00,64.7,64.71,64.69,64.7,218670.0,54.412,54.4204,54.4036,54.412,218670.0
2019-09-09 11:50:00,64.7,64.71,64.68,64.7,394307.0,54.412,54.4204,54.3952,54.412,394307.0
2019-09-09 12:00:00,64.71,64.71,64.69,64.69,466688.0,54.4204,54.4204,54.4036,54.4036,466688.0
2019-09-09 12:10:00,64.69,64.7,64.65,64.65,438509.0,54.4036,54.412,54.37,54.37,438509.0
2019-09-09 12:20:00,64.66,64.66,64.6,64.61,246049.0,54.3784,54.3784,54.3279,54.3363,246049.0
2019-09-09 12:30:00,64.61,64.61,64.57,64.59,381231.0,54.3363,54.3363,54.3027,54.3195,381231.0
2019-09-09 12:40:00,64.59,64.61,64.58,64.59,412353.0,54.3195,54.3363,54.3111,54.3195,412353.0
2019-09-09 12:50:00,64.58,64.62,64.58,64.61,357170.0,54.3111,54.3447,54.3111,54.3363,357170.0
2019-09-09 13:00:00,64.61,64.62,64.59,64.61,111310.0,54.3363,54.3447,54.3195,54.3363,111310.0
2019-09-09 13:10:00,64.62,64.63,64.6,64.62,112800.0,54.3447,54.3532,54.3279,54.3447,112800.0
2019-09-09 13:20:00,64.62,64.62,64.6,64.61,196460.0,54.3447,54.3447,54.3279,54.3363,196460.0
2019-09-09 13:30:00,64.61,64.62,64.58,64.62,155221.0,54.3363,54.3447,54.3111,54.3447,155221.0
2019-09-09 13:40:00,64.62,64.64,64.6,64.64,89392.0,54.3447,54.3616,54.3279,54.3616,89392.0
2019-09-09 13:50:00,64.64,64.65,64.63,64.64,116231.0,54.3616,54.37,54.3532,54.3616,116231.0
2019-09-09 14:00:00,64.63,64.65,64.61,64.61,134005.0,54.3532,54.37,54.3363,54.3363,134005.0
2019-09-09 14:10:00,64.62,64.62,64.59,64.61,138982.0,54.3447,54.3447,54.3195,54.3363,138982.0
2019-09-09 14:20:00,64.6,64.62,64.59,64.61,339001.0,54.3279,54.3447,54.3195,54.3363,339001.0
2019-09-09 14:30:00,64.6,64.63,64.59,64.62,240309.0,54.3279,54.3532,54.3195,54.3447,240309.0
2019-09-09 14:40:00,64.62,64.65,64.61,64.64,96304.0,54.3447,54.37,54.3363,54.3616,96304.0
2019-09-09 14:50:00,64.64,64.65,64.62,64.63,98672.0,54.3616,54.37,54.3447,54.3532,98672.0
2019-09-09 15:00:00,64.63,64.66,64.61,64.64,230001.0,54.3532,54.3784,54.3363,54.3616,230001.0
2019-09-09 15:10:00,64.63,64.66,64.63,64.66,473964.0,54.3532,54.3784,54.3532,54.3784,473964.0
2019-09-09 15:20:00,64.66,64.66,64.64,64.64,272464.0,54.3784,54.3784,54.3616,54.3616,272464.0
2019-09-09 15:30:00,64.64,64.66,64.63,64.65,145887.0,54.3616,54.3784,54.3532,54.37,145887.0
2019-09-09 15:40:00,64.66,64.67,64.64,64.65,296693.0,54.3784,54.3868,54.3616,54.37,296693.0
2019-09-09 15:50:00,64.66,64.71,64.64,64.69,1396971.0,54.3784,54.4204,54.3616,54.4036,1396971.0
2019-09-10 09:30:00,64.6,64.6,64.51,64.52,957137.0,54.3279,54.3279,54.2522,54.2606,957137.0
2019-09-10 09:40:00,64.52,64.53,64.47,64.51,973058.0,54.2606,54.2691,54.2186,54.2522,973058.0
2019-09-10 09:50:00,64.51,64.54,64.47,64.53,454727.0,54.2522,54.2775,54.2186,54.2691,454727.0
2019-09-10 10:00:00,64.52,64.57,64.52,64.55,540122.0,54.2606,54.3027,54.2606,54.2859,540122.0
2019-09-10 10:10:00,64.54,64.63,64.52,64.61,580412.0,54.2775,54.3532,54.2606,54.3363,580412.0
2019-09-10 10:20:00,64.6,64.7,64.59,64.69,339597.0,54.3279,54.412,54.3195,54.4036,339597.0
2019-09-10 10:30:00,64.7,64.7,64.57,64.58,593473.0,54.412,54.412,54.3027,54.3111,593473.0
2019-09-10 10:40:00,64.59,64.67,64.58,64.66,448226.0,54.3195,54.3868,54.3111,54.3784,448226.0
2019-09-10 10:50:00,64.66,64.69,64.62,64.65,134163.0,54.3784,54.4036,54.3447,54.37,134163.0
2019-09-10 11:00:00,64.65,64.74,64.65,64.73,320038.0,54.37,54.4457,54.37,54.4373,320038.0
2019-09-10 11:10:00,64.73,64.75,64.7,64.74,260481.0,54.4373,54.4541,54.412,54.4457,260481.0
2019-09-10 11:20:00,64.73,64.75,64.71,64.72,808598.0,54.4373,54.4541,54.4204,54.4288,808598.0
2019-09-10 11:30:00,64.72,64.74,64.68,64.73,1839690.0,54.4288,54.4457,54.3952,54.4373,1839690.0
2019-09-10 11:40:00,64.73,64.83,64.71,64.81,1194129.0,54.4373,54.5214,54.4204,54.5045,1194129.0
2019-09-10 11:50:00,64.81,64.86,64.81,64.83,462448.0,54.5045,54.5466,54.5045,54.5214,462448.0
2019-09-10 12:00:00,64.82,64.85,64.77,64.81,168876.0,54.5129,54.5382,54.4709,54.5045,168876.0
2019-09-10 12:10:00,64.8,64.86,64.79,64.86,82416.0,54.4961,54.5466,54.4877,54.5466,82416.0
2019-09-10 12:20:00,64.86,64.89,64.85,64.86,209343.0,54.5466,54.5718,54.5382,54.5466,209343.0
2019-09-10 12:30:00,64.86,64.87,64.83,64.83,158084.0,54.5466,54.555,54.5214,54.5214,158084.0
2019-09-10 12:40:00,64.83,64.86,64.82,64.86,158138.0,54.5214,54.5466,54.5129,54.5466,158138.0
2019-09-10 12:50:00,64.86,64.87,64.83,64.84,161814.0,54.5466,54.555,54.5214,54.5298,161814.0
2019-09-10 13:00:00,64.84,64.85,64.79,64.81,352456.0,54.5298,54.5382,54.4877,54.5045,352456.0
2019-09-10 13:10:00,64.81,64.83,64.78,64.8,435745.0,54.5045,54.5214,54.4793,54.4961,435745.0
2019-09-10 13:20:00,64.8,64.83,64.79,64.82,92730.0,54.4961,54.5214,54.4877,54.5129,92730.0
2019-09-10 13:30:00,64.82,64.85,64.82,64.85,71856.0,54.5129,54.5382,54.5129,54.5382,71856.0
2019-09-10 13:40:00,64.85,64.87,64.83,64.86,81906.0,54.5382,54.555,54.5214,54.5466,81906.0
2019-09-10 13:50:00,64.87,64.88,64.83,64.84,87261.0,54.555,54.5634,54.5214,54.5298,87261.0
2019-09-10 14:00:00,64.83,64.85,64.8,64.82,119888.0,54.5214,54.5382,54.4961,54.5129,119888.0
2019-09-10 14:10:00,64.81,64.82,64.79,64.79,95920.0,54.5045,54.5129,54.4877,54.4877,95920.0
2019-09-10 14:20:00,64.79,64.82,64.78,64.78,237289.0,54.4877,54.5129,54.4793,54.4793,237289.0
2019-09-10 14:30:00,64.79,64.81,64.76,64.76,172106.0,54.4877,54.5045,54.4625,54.4625,172106.0
2019-09-10 14:40:00,64.76,64.77,64.74,64.74,141742.0,54.4625,54.4709,54.4457,54.4457,141742.0
2019-09-10 14:50:00,64.74,64.77,64.74,64.77,247181.0,54.4457,54.4709,54.4457,54.4709,247181.0
2019-09-10 15:00:00,64.77,64.78,64.71,64.72,468421.0,54.4709,54.4793,54.4204,54.4288,468421.0
2019-09-10 15:10:00,64.72,64.73,64.66,64.67,264564.0,54.4288,54.4373,54.3784,54.3868,264564.0
2019-09-10 15:20:00,64.67,64.68,64.63,64.67,379050.0,54.3868,54.3952,54.3532,54.3868,379050.0
2019-09-10 15:30:00,64.66,64.69,64.66,64.68,175834.0,54.3784,54.4036,54.3784,54.3952,175834.0
2019-09-10 15:40:00,64.69,64.74,64.68,64.72,558565.0,54.4036,54.4457,54.3952,54.4288,558565.0
2019-09-10 15:50:00,64.73,64.81,64.71,64.81,2023225.0,54.4373,54.5045,54.4204,54.5045,2023225.0
2019-09-11 09:30:00,65.02,65.03,64.96,65.0,1026744.0,54.6811,54.6896,54.6307,54.6643,1026744.0
2019-09-11 09:40:00,65.0,65.09,64.98,65.08,652544.0,54.6643,54.74,54.6475,54.7316,652544.0
2019-09-11 09:50:00,65.08,65.08,65.03,65.06,390136.0,54.7316,54.7316,54.6896,54.7148,390136.0
2019-09-11 10:00:00,65.06,65.07,65.03,65.05,295275.0,54.7148,54.7232,54.6896,54.7064,295275.0
2019-09-11 10:10:00,65.05,65.1,65.04,65.09,248006.0,54.7064,54.7484,54.698,54.74,248006.0
2019-09-11 10:20:00,65.09,65.1,65.05,65.07,459516.0,54.74,54.7484,54.7064,54.7232,459516.0
2019-09-11 10:30:00,65.06,65.1,65.05,65.07,547371.0,54.7148,54.7484,54.7064,54.7232,547371.0
2019-09-11 10:40:00,65.07,65.09,65.03,65.04,281468.0,54.7232,54.74,54.6896,54.698,281468.0
2019-09-11 10:50:00,65.04,65.1,65.04,65.1,640336.0,54.698,54.7484,54.698,54.7484,640336.0
2019-09-11 11:00:00,65.1,65.11,65.06,65.06,784058.0,54.7484,54.7568,54.7148,54.7148,784058.0
2019-09-11 11:10:00,65.06,65.08,65.05,65.06,320081.0,54.7148,54.7316,54.7064,54.7148,320081.0
2019-09-11 11:20:00,65.05,65.07,65.04,65.05,541088.0,54.7064,54.7232,54.698,54.7064,541088.0
2019-09-11 11:30:00,65.05,65.1,65.05,65.08,527332.0,54.7064,54.7484,54.7064,54.7316,527332.0
2019-09-11 11:40:00,65.09,65.09,65.06,65.07,327161.0,54.74,54.74,54.7148,54.7232,327161.0
2019-09-11 11:50:00,65.07,65.11,65.07,65.11,372673.0,54.7232,54.7568,54.7232,54.7568,372673.0
2019-09-11 12:00:00,65.11,65.14,65.1,65.12,346208.0,54.7568,54.7821,54.7484,54.7652,346208.0
2019-09-11 12:10:00,65.12,65.14,65.11,65.12,109154.0,54.7652,54.7821,54.7568,54.7652,109154.0
2019-09-11 12:20:00,65.12,65.12,65.1,65.11,255809.0,54.7652,54.7652,54.7484,54.7568,255809.0
2019-09-11 12:30:00,65.11,65.12,65.1,65.1,139358.0,54.7568,54.7652,54.7484,54.7484,139358.0
2019-09-11 12:40:00,65.11,65.12,65.09,65.11,108293.0,54.7568,54.7652,54.74,54.7568,108293.0
2019-09-11 12:50:00,65.11,65.13,65.1,65.12,196399.0,54.7568,54.7737,54.7484,54.7652,196399.0
2019-09-11 13:00:00,65.11,65.13,65.1,65.12,134441.0,54.7568,54.7737,54.7484,54.7652,134441.0
2019-09-11 13:10:00,65.11,65.12,65.1,65.12,198804.0,54.7568,54.7652,54.7484,54.7652,198804.0
2019-09-11 13:20:00,65.12,65.14,65.11,65.13,84170.0,54.7652,54.7821,54.7568,54.7737,84170.0
2019-09-11 13:30:00,65.13,65.15,65.13,65.14,174204.0,54.7737,54.7905,54.7737,54.7821,174204.0
2019-09-11 13:40:00,65.14,65.18,65.13,65.17,580347.0,54.7821,54.8157,54.7737,54.8073,580347.0
2019-09-11 13:50:00,65.17,65.18,65.14,65.14,102337.0,54.8073,54.8157,54.7821,54.7821,102337.0
2019-09-11 14:00:00,65.14,65.15,65.13,65.15,177258.0,54.7821,54.7905,54.7737,54.7905,177258.0
2019-09-11 14:10:00,65.14,65.15,65.13,65.14,96747.0,54.7821,54.7905,54.7737,54.7821,96747.0
2019-09-11 14:20:00,65.14,65.15,65.13,65.14,214587.0,54.7821,54.7905,54.7737,54.7821,214587.0
2019-09-11 14:30:00,65.15,65.15,65.14,65.14,151770.0,54.7905,54.7905,54.7821,54.7821,151770.0
2019-09-11 14:40:00,65.14,65.15,65.14,65.14,122797.0,54.7821,54.7905,54.7821,54.7821,122797.0
2019-09-11 14:50:00,65.14,65.15,65.13,65.15,395086.0,54.7821,54.7905,54.7737,54.7905,395086.0
2019-09-11 15:00:00,65.15,65.18,65.14,65.16,160834.0,54.7905,54.8157,54.7821,54.7989,160834.0
2019-09-11 15:10:00,65.15,65.17,65.15,65.17,365835.0,54.7905,54.8073,54.7905,54.8073,365835.0
2019-09-11 15:20:00,65.17,65.17,65.15,65.16,169373.0,54.8073,54.8073,54.7905,54.7989,169373.0
2019-09-11 15:30:00,65.16,65.18,65.15,65.17,401790.0,54.7989,54.8157,54.7905,54.8073,401790.0
2019-09-11 15:40:00,65.16,65.18,65.14,65.16,786141.0,54.7989,54.8157,54.7821,54.7989,786141.0
2019-09-11 15:50:00,65.16,65.21,65.15,65.2,2139551.0,54.7989,54.8409,54.7905,54.8325,2139551.0
2019-09-12 09:30:00,65.24,65.31,65.21,65.26,1060605.0,54.8662,54.925,54.8409,54.883,1060605.0
2019-09-12 09:40:00,65.26,65.28,65.17,65.19,1331801.0,54.883,54.8998,54.8073,54.8241,1331801.0
2019-09-12 09:50:00,65.19,65.24,65.15,65.23,506800.0,54.8241,54.8662,54.7905,54.8577,506800.0
2019-09-12 10:00:00,65.25,65.37,65.21,65.31,488104.0,54.8746,54.9755,54.8409,54.925,488104.0
2019-09-12 10:10:00,65.32,65.59,65.3,65.48,4212324.0,54.9334,55.1605,54.9166,55.068,4212324.0
2019-09-12 10:20:00,65.48,65.57,65.48,65.56,1233505.0,55.068,55.1437,55.068,55.1353,1233505.0
2019-09-12 10:30:00,65.55,65.57,65.46,65.54,619420.0,55.1269,55.1437,55.0512,55.1185,619420.0
2019-09-12 10:40:00,65.54,65.56,65.46,65.53,829322.0,55.1185,55.1353,55.0512,55.11,829322.0
2019-09-12 10:50:00,65.53,65.53,65.27,65.32,2193387.0,55.11,55.11,54.8914,54.9334,2193387.0
2019-09-12 11:00:00,65.32,65.37,65.27,65.37,493859.0,54.9334,54.9755,54.8914,54.9755,493859.0
2019-09-12 11:10:00,65.37,65.44,65.36,65.44,441132.0,54.9755,55.0344,54.9671,55.0344,441132.0
2019-09-12 11:20:00,65.44,65.5,65.42,65.47,559326.0,55.0344,55.0848,55.0175,55.0596,559326.0
2019-09-12 11:30:00,65.47,65.49,65.45,65.48,382487.0,55.0596,55.0764,55.0428,55.068,382487.0
2019-09-12 11:40:00,65.48,65.54,65.47,65.54,272397.0,55.068,55.1185,55.0596,55.1185,272397.0
2019-09-12 11:50:00,65.53,65.59,65.52,65.57,552138.0,55.11,55.1605,55.1016,55.1437,552138.0
2019-09-12 12:00:00,65.57,65.57,65.52,65.53,184789.0,55.1437,55.1437,55.1016,55.11,184789.0
2019-09-12 12:10:00,65.54,65.55,65.52,65.53,278299.0,55.1185,55.1269,55.1016,55.11,278299.0
2019-09-12 12:20:00,65.53,65.57,65.52,65.56,124925.0,55.11,55.1437,55.1016,55.1353,124925.0
2019-09-12 12:30:00,65.56,65.58,65.54,65.54,92525.0,55.1353,55.1521,55.1185,55.1185,92525.0
2019-09-12 12:40:00,65.54,65.58,65.53,65.57,135520.0,55.1185,55.1521,55.11,55.1437,135520.0
2019-09-12 12:50:00,65.57,65.6,65.56,65.59,201238.0,55.1437,55.1689,55.1353,55.1605,201238.0
2019-09-12 13:00:00,65.59,65.65,65.59,65.62,1796530.0,55.1605,55.211,55.1605,55.1857,1796530.0
2019-09-12 13:10:00,65.62,65.66,65.61,65.62,266507.0,55.1857,55.2194,55.1773,55.1857,266507.0
2019-09-12 13:20:00,65.62,65.63,65.61,65.62,269133.0,55.1857,55.1941,55.1773,55.1857,269133.0
2019-09-12 13:30:00,65.61,65.63,65.61,65.62,66415.0,55.1773,55.1941,55.1773,55.1857,66415.0
2019-09-12 13:40:00,65.62,65.65,65.61,65.64,231898.0,55.1857,55.211,55.1773,55.2026,231898.0
2019-09-12 13:50:00,65.65,65.65,65.61,65.62,714361.0,55.211,55.211,55.1773,55.1857,714361.0
2019-09-12 14:00:00,65.62,65.63,65.59,65.62,806236.0,55.1857,55.1941,55.1605,55.1857,806236.0
2019-09-12 14:10:00,65.62,65.64,65.6,65.6,486935.0,55.1857,55.2026,55.1689,55.1689,486935.0
2019-09-12 14:20:00,65.6,65.61,65.57,65.6,135952.0,55.1689,55.1773,55.1437,55.1689,135952.0
2019-09-12 14:30:00,65.59,65.64,65.58,65.62,417408.0,55.1605,55.2026,55.1521,55.1857,417408.0
2019-09-12 14:40:00,65.63,65.66,65.62,65.64,346016.0,55.1941,55.2194,55.1857,55.2026,346016.0
2019-09-12 14:50:00,65.64,65.65,65.62,65.63,243135.0,55.2026,55.211,55.1857,55.1941,243135.0
2019-09-12 15:00:00,65.63,65.63,65.58,65.61,295670.0,55.1941,55.1941,55.1521,55.1773,295670.0
2019-09-12 15:10:00,65.6,65.61,65.59,65.6,159070.0,55.1689,55.1773,55.1605,55.1689,159070.0
2019-09-12 15:20:00,65.59,65.62,65.59,65.6,331302.0,55.1605,55.1857,55.1605,55.1689,331302.0
2019-09-12 15:30:00,65.6,65.63,65.59,65.61,477017.0,55.1689,55.1941,55.1605,55.1773,477017.0
2019-09-12 15:40:00,65.61,65.62,65.59,65.59,750086.0,55.1773,55.1857,55.1605,55.1605,750086.0
2019-09-12 15:50:00,65.59,65.61,65.56,65.57,2251636.0,55.1605,55.1773,55.1353,55.1437,2251636.0
2019-09-13 09:30:00,65.89,65.91,65.85,65.88,458204.0,55.4128,55.4296,55.3792,55.4044,458204.0
2019-09-13 09:40:00,65.89,65.91,65.86,65.9,796459.0,55.4128,55.4296,55.3876,55.4212,796459.0
2019-09-13 09:50:00,65.9,65.92,65.88,65.9,585024.0,55.4212,55.438,55.4044,55.4212,585024.0
2019-09-13 10:00:00,65.9,65.91,65.84,65.84,228388.0,55.4212,55.4296,55.3708,55.3708,228388.0
2019-09-13 10:10:00,65.84,65.87,65.8,65.86,323010.0,55.3708,55.396,55.3371,55.3876,323010.0
2019-09-13 10:20:00,65.86,65.91,65.85,65.89,477130.0,55.3876,55.4296,55.3792,55.4128,477130.0
2019-09-13 10:30:00,65.89,65.93,65.87,65.91,683992.0,55.4128,55.4464,55.396,55.4296,683992.0
2019-09-13 10:40:00,65.91,65.97,65.91,65.96,286174.0,55.4296,55.4801,55.4296,55.4717,286174.0
2019-09-13 10:50:00,65.97,66.04,65.96,66.03,771246.0,55.4801,55.539,55.4717,55.5305,771246.0
2019-09-13 11:00:00,66.03,66.06,66.02,66.05,659017.0,55.5305,55.5558,55.5221,55.5474,659017.0
2019-09-13 11:10:00,66.05,66.07,66.04,66.06,632485.0,55.5474,55.5642,55.539,55.5558,632485.0
2019-09-13 11:20:00,66.07,66.08,65.99,66.0,853945.0,55.5642,55.5726,55.4969,55.5053,853945.0
2019-09-13 11:30:00,66.0,66.02,65.94,65.95,704569.0,55.5053,55.5221,55.4549,55.4633,704569.0
2019-09-13 11:40:00,65.95,65.97,65.94,65.96,263810.0,55.4633,55.4801,55.4549,55.4717,263810.0
2019-09-13 11:50:00,65.97,65.97,65.94,65.94,393404.0,55.4801,55.4801,55.4549,55.4549,393404.0
2019-09-13 12:00:00,65.94,65.95,65.91,65.94,360334.0,55.4549,55.4633,55.4296,55.4549,360334.0
2019-09-13 12:10:00,65.94,65.95,65.93,65.94,234976.0,55.4549,55.4633,55.4464,55.4549,234976.0
2019-09-13 12:20:00,65.94,65.94,65.91,65.91,464546.0,55.4549,55.4549,55.4296,55.4296,464546.0
2019-09-13 12:30:00,65.91,65.92,65.9,65.92,433331.0,55.4296,55.438,55.4212,55.438,433331.0
2019-09-13 12:40:00,65.92,65.92,65.88,65.89,221353.0,55.438,55.438,55.4044,55.4128,221353.0
2019-09-13 12:50:00,65.89,65.9,65.88,65.89,311855.0,55.4128,55.4212,55.4044,55.4128,311855.0
2019-09-13 13:00:00,65.89,65.91,65.87,65.91,96315.0,55.4128,55.4296,55.396,55.4296,96315.0
2019-09-13 13:10:00,65.9,65.94,65.9,65.94,92072.0,55.4212,55.4549,55.4212,55.4549,92072.0
2019-09-13 13:20:00,65.94,65.94,65.91,65.92,270461.0,55.4549,55.4549,55.4296,55.438,270461.0
2019-09-13 13:30:00,65.92,65.92,65.9,65.91,735303.0,55.438,55.438,55.4212,55.4296,735303.0
2019-09-13 13:40:00,65.91,65.91,65.87,65.9,286247.0,55.4296,55.4296,55.396,55.4212,286247.0
2019-09-13 13:50:00,65.9,65.91,65.87,65.89,216987.0,55.4212,55.4296,55.396,55.4128,216987.0
2019-09-13 14:00:00,65.89,65.91,65.88,65.91,68089.0,55.4128,55.4296,55.4044,55.4296,68089.0
2019-09-13 14:10:00,65.91,65.91,65.87,65.89,243111.0,55.4296,55.4296,55.396,55.4128,243111.0
2019-09-13 14:20:00,65.88,65.89,65.87,65.88,116755.0,55.4044,55.4128,55.396,55.4044,116755.0
2019-09-13 14:30:00,65.89,65.91,65.88,65.89,179252.0,55.4128,55.4296,55.4044,55.4128,179252.0
2019-09-13 14:40:00,65.9,65.91,65.88,65.88,97327.0,55.4212,55.4296,55.4044,55.4044,97327.0
2019-09-13 14:50:00,65.89,65.9,65.88,65.89,108192.0,55.4128,55.4212,55.4044,55.4128,108192.0
2019-09-13 15:00:00,65.89,65.89,65.86,65.87,83806.0,55.4128,55.4128,55.3876,55.396,83806.0
2019-09-13 15:10:00,65.87,65.9,65.86,65.87,198581.0,55.396,55.4212,55.3876,55.396,198581.0
2019-09-13 15:20:00,65.87,65.88,65.86,65.88,242635.0,55.396,55.4044,55.3876,55.4044,242635.0
2019-09-13 15:30:00,65.88,65.9,65.87,65.9,785098.0,55.4044,55.4212,55.396,55.4212,785098.0
2019-09-13 15:40:00,65.9,65.91,65.87,65.9,869657.0,55.4212,55.4296,55.396,55.4212,869657.0
2019-09-13 15:50:00,65.91,65.93,65.89,65.91,3055386.0,55.4296,55.4464,55.4128,55.4296,3055386.0
2019-09-16 09:30:00,65.53,65.55,65.48,65.52,1011220.0,55.11,55.1269,55.068,55.1016,1011220.0
2019-09-16 09:40:00,65.52,65.57,65.5,65.53,777761.0,55.1016,55.1437,55.0848,55.11,777761.0
2019-09-16 09:50:00,65.54,65.57,65.51,65.51,360772.0,55.1185,55.1437,55.0932,55.0932,360772.0
2019-09-16 10:00:00,65.52,65.56,65.51,65.53,500998.0,55.1016,55.1353,55.0932,55.11,500998.0
2019-09-16 10:10:00,65.53,65.55,65.5,65.51,854847.0,55.11,55.1269,55.0848,55.0932,854847.0
2019-09-16 10:20:00,65.51,65.53,65.49,65.49,348385.0,55.0932,55.11,55.0764,55.0764,348385.0
2019-09-16 10:30:00,65.49,65.52,65.47,65.52,344014.0,55.0764,55.1016,55.0596,55.1016,344014.0
2019-09-16 10:40:00,65.52,65.52,65.45,65.46,257048.0,55.1016,55.1016,55.0428,55.0512,257048.0
2019-09-16 10:50:00,65.46,65.49,65.41,65.47,457057.0,55.0512,55.0764,55.0091,55.0596,457057.0
2019-09-16 11:00:00,65.47,65.54,65.45,65.53,346722.0,55.0596,55.1185,55.0428,55.11,346722.0
2019-09-16 11:10:00,65.53,65.54,65.49,65.5,713126.0,55.11,55.1185,55.0764,55.0848,713126.0
2019-09-16 11:20:00,65.5,65.5,65.42,65.43,1532242.0,55.0848,55.0848,55.0175,55.0259,1532242.0
2019-09-16 11:30:00,65.43,65.46,65.37,65.43,2794374.0,55.0259,55.0512,54.9755,55.0259,2794374.0
2019-09-16 11:40:00,65.43,65.44,65.4,65.41,1022252.0,55.0259,55.0344,55.0007,55.0091,1022252.0
2019-09-16 11:50:00,65.41,65.44,65.37,65.38,1031331.0,55.0091,55.0344,54.9755,54.9839,1031331.0
2019-09-16 12:00:00,65.38,65.42,65.37,65.39,218919.0,54.9839,55.0175,54.9755,54.9923,218919.0
2019-09-16 12:10:00,65.39,65.4,65.37,65.38,123405.0,54.9923,55.0007,54.9755,54.9839,123405.0
2019-09-16 12:20:00,65.38,65.39,65.37,65.39,86293.0,54.9839,54.9923,54.9755,54.9923,86293.0
2019-09-16 12:30:00,65.39,65.4,65.38,65.4,110629.0,54.9923,55.0007,54.9839,55.0007,110629.0
2019-09-16 12:40:00,65.4,65.42,65.36,65.42,365717.0,55.0007,55.0175,54.9671,55.0175,365717.0
2019-09-16 12:50:00,65.42,65.44,65.4,65.41,334855.0,55.0175,55.0344,55.0007,55.0091,334855.0
2019-09-16 13:00:00,65.41,65.42,65.4,65.42,185293.0,55.0091,55.0175,55.0007,55.0175,185293.0
2019-09-16 13:10:00,65.42,65.44,65.4,65.42,197538.0,55.0175,55.0344,55.0007,55.0175,197538.0
2019-09-16 13:20:00,65.42,65.43,65.4,65.41,313333.0,55.0175,55.0259,55.0007,55.0091,313333.0
2019-09-16 13:30:00,65.41,65.42,65.39,65.41,222191.0,55.0091,55.0175,54.9923,55.0091,222191.0
2019-09-16 13:40:00,65.41,65.42,65.4,65.41,164738.0,55.0091,55.0175,55.0007,55.0091,164738.0
2019-09-16 13:50:00,65.41,65.43,65.4,65.42,147818.0,55.0091,55.0259,55.0007,55.0175,147818.0
2019-09-16 14:00:00,65.42,65.44,65.4,65.4,330626.0,55.0175,55.0344,55.0007,55.0007,330626.0
2019-09-16 14:10:00,65.41,65.41,65.38,65.4,280549.0,55.0091,55.0091,54.9839,55.0007,280549.0
2019-09-16 14:20:00,65.4,65.42,65.39,65.42,326471.0,55.0007,55.0175,54.9923,55.0175,326471.0
2019-09-16 14:30:00,65.42,65.43,65.4,65.43,250119.0,55.0175,55.0259,55.0007,55.0259,250119.0
2019-09-16 14:40:00,65.42,65.43,65.41,65.42,295671.0,55.0175,55.0259,55.0091,55.0175,295671.0
2019-09-16 14:50:00,65.42,65.44,65.41,65.44,553782.0,55.0175,55.0344,55.0091,55.0344,553782.0
2019-09-16 15:00:00,65.44,65.45,65.4,65.41,632898.0,55.0344,55.0428,55.0007,55.0091,632898.0
2019-09-16 15:10:00,65.41,65.44,65.4,65.42,322993.0,55.0091,55.0344,55.0007,55.0175,322993.0
2019-09-16 15:20:00,65.43,65.43,65.4,65.41,405904.0,55.0259,55.0259,55.0007,55.0091,405904.0
2019-09-16 15:30:00,65.4,65.41,65.38,65.39,420166.0,55.0007,55.0091,54.9839,54.9923,420166.0
2019-09-16 15:40:00,65.39,65.39,65.33,65.33,1591071.0,54.9923,54.9923,54.9418,54.9418,1591071.0
2019-09-16 15:50:00,65.33,65.36,65.31,65.34,6587996.0,54.9418,54.9671,54.925,54.9503,6587996.0
2019-09-17 09:30:00,65.25,65.26,65.19,65.26,614610.0,54.8746,54.883,54.8241,54.883,614610.0
2019-09-17 09:40:00,65.25,65.35,65.23,65.35,657778.0,54.8746,54.9587,54.8577,54.9587,657778.0
2019-09-17 09:50:00,65.35,65.38,65.31,65.35,287130.0,54.9587,54.9839,54.925,54.9587,287130.0
2019-09-17 10:00:00,65.36,65.37,65.33,65.34,289231.0,54.9671,54.9755,54.9418,54.9503,289231.0
2019-09-17 10:10:00,65.34,65.37,65.32,65.36,531744.0,54.9503,54.9755,54.9334,54.9671,531744.0
2019-09-17 10:20:00,65.36,65.4,65.34,65.39,380112.0,54.9671,55.0007,54.9503,54.9923,380112.0
2019-09-17 10:30:00,65.38,65.42,65.38,65.4,400118.0,54.9839,55.0175,54.9839,55.0007,400118.0
2019-09-17 10:40:00,65.4,65.42,65.37,65.4,191205.0,55.0007,55.0175,54.9755,55.0007,191205.0
2019-09-17 10:50:00,65.4,65.43,65.38,65.41,142441.0,55.0007,55.0259,54.9839,55.0091,142441.0
2019-09-17 11:00:00,65.41,65.47,65.41,65.46,249563.0,55.0091,55.0596,55.0091,55.0512,249563.0
2019-09-17 11:10:00,65.47,65.49,65.45,65.47,370865.0,55.0596,55.0764,55.0428,55.0596,370865.0
2019-09-17 11:20:00,65.47,65.54,65.45,65.53,1042579.0,55.0596,55.1185,55.0428,55.11,1042579.0
2019-09-17 11:30:00,65.53,65.58,65.49,65.57,990378.0,55.11,55.1521,55.0764,55.1437,990378.0
2019-09-17 11:40:00,65.57,65.59,65.55,65.58,421220.0,55.1437,55.1605,55.1269,55.1521,421220.0
2019-09-17 11:50:00,65.58,65.59,65.56,65.56,115754.0,55.1521,55.1605,55.1353,55.1353,115754.0
2019-09-17 12:00:00,65.56,65.58,65.53,65.53,226601.0,55.1353,55.1521,55.11,55.11,226601.0
2019-09-17 12:10:00,65.53,65.55,65.53,65.54,201633.0,55.11,55.1269,55.11,55.1185,201633.0
2019-09-17 12:20:00,65.55,65.55,65.52,65.53,91648.0,55.1269,55.1269,55.1016,55.11,91648.0
2019-09-17 12:30:00,65.54,65.55,65.52,65.52,106220.0,55.1185,55.1269,55.1016,55.1016,106220.0
2019-09-17 12:40:00,65.52,65.54,65.52,65.53,89765.0,55.1016,55.1185,55.1016,55.11,89765.0
2019-09-17 12:50:00,65.53,65.55,65.52,65.54,92772.0,55.11,55.1269,55.1016,55.1185,92772.0
2019-09-17 13:00:00,65.54,65.56,65.54,65.56,58296.0,55.1185,55.1353,55.1185,55.1353,58296.0
2019-09-17 13:10:00,65.55,65.59,65.55,65.58,131857.0,55.1269,55.1605,55.1269,55.1521,131857.0
2019-09-17 13:20:00,65.58,65.59,65.57,65.57,128923.0,55.1521,55.1605,55.1437,55.1437,128923.0
2019-09-17 13:30:00,65.57,65.58,65.56,65.56,114177.0,55.1437,55.1521,55.1353,55.1353,114177.0
2019-09-17 13:40:00,65.56,65.58,65.55,65.56,251710.0,55.1353,55.1521,55.1269,55.1353,251710.0
2019-09-17 13:50:00,65.56,65.59,65.54,65.56,800794.0,55.1353,55.1605,55.1185,55.1353,800794.0
2019-09-17 14:00:00,65.56,65.58,65.54,65.55,632602.0,55.1353,55.1521,55.1185,55.1269,632602.0
2019-09-17 14:10:00,65.55,65.57,65.54,65.55,342086.0,55.1269,55.1437,55.1185,55.1269,342086.0
2019-09-17 14:20:00,65.56,65.56,65.53,65.54,238456.0,55.1353,55.1353,55.11,55.1185,238456.0
2019-09-17 14:30:00,65.55,65.56,65.53,65.54,106947.0,55.1269,55.1353,55.11,55.1185,106947.0
2019-09-17 14:40:00,65.54,65.56,65.54,65.55,257985.0,55.1185,55.1353,55.1185,55.1269,257985.0
2019-09-17 14:50:00,65.56,65.56,65.52,65.53,258297.0,55.1353,55.1353,55.1016,55.11,258297.0
2019-09-17 15:00:00,65.53,65.55,65.52,65.54,188108.0,55.11,55.1269,55.1016,55.1185,188108.0
2019-09-17 15:10:00,65.53,65.54,65.53,65.53,98299.0,55.11,55.1185,55.11,55.11,98299.0
2019-09-17 15:20:00,65.53,65.56,65.53,65.56,201719.0,55.11,55.1353,55.11,55.1353,201719.0
2019-09-17 15:30:00,65.56,65.59,65.55,65.58,432407.0,55.1353,55.1605,55.1269,55.1521,432407.0
2019-09-17 15:40:00,65.59,65.6,65.57,65.59,326692.0,55.1605,55.1689,55.1437,55.1605,326692.0
2019-09-17 15:50:00,65.59,65.62,65.57,65.58,3741379.0,55.1605,55.1857,55.1437,55.1521,3741379.0
2019-09-18 09:30:00,65.41,65.44,65.38,65.42,593893.0,55.0091,55.0344,54.9839,55.0175,593893.0
2019-09-18 09:40:00,65.42,65.46,65.41,65.45,389423.0,55.0175,55.0512,55.0091,55.0428,389423.0
2019-09-18 09:50:00,65.45,65.46,65.42,65.45,358951.0,55.0428,55.0512,55.0175,55.0428,358951.0
2019-09-18 10:00:00,65.44,65.45,65.42,65.45,128288.0,55.0344,55.0428,55.0175,55.0428,128288.0
2019-09-18 10:10:00,65.45,65.5,65.44,65.5,253608.0,55.0428,55.0848,55.0344,55.0848,253608.0
2019-09-18 10:20:00,65.5,65.56,65.49,65.56,446360.0,55.0848,55.1353,55.0764,55.1353,446360.0
2019-09-18 10:30:00,65.56,65.58,65.52,65.53,170397.0,55.1353,55.1521,55.1016,55.11,170397.0
2019-09-18 10:40:00,65.53,65.55,65.51,65.52,114916.0,55.11,55.1269,55.0932,55.1016,114916.0
2019-09-18 10:50:00,65.52,65.52,65.49,65.51,197205.0,55.1016,55.1016,55.0764,55.0932,197205.0
2019-09-18 11:00:00,65.51,65.52,65.47,65.48,84019.0,55.0932,55.1016,55.0596,55.068,84019.0
2019-09-18 11:10:00,65.47,65.49,65.47,65.48,243724.0,55.0596,55.0764,55.0596,55.068,243724.0
2019-09-18 11:20:00,65.48,65.53,65.48,65.51,479673.0,55.068,55.11,55.068,55.0932,479673.0
2019-09-18 11:30:00,65.51,65.52,65.45,65.45,175329.0,55.0932,55.1016,55.0428,55.0428,175329.0
2019-09-18 11:40:00,65.46,65.48,65.45,65.47,175167.0,55.0512,55.068,55.0428,55.0596,175167.0
2019-09-18 11:50:00,65.47,65.5,65.46,65.5,111489.0,55.0596,55.0848,55.0512,55.0848,111489.0
2019-09-18 12:00:00,65.49,65.52,65.48,65.52,141626.0,55.0764,55.1016,55.068,55.1016,141626.0
2019-09-18 12:10:00,65.52,65.53,65.51,65.53,178602.0,55.1016,55.11,55.0932,55.11,178602.0
2019-09-18 12:20:00,65.53,65.54,65.52,65.54,428624.0,55.11,55.1185,55.1016,55.1185,428624.0
2019-09-18 12:30:00,65.53,65.56,65.53,65.53,342483.0,55.11,55.1353,55.11,55.11,342483.0
2019-09-18 12:40:00,65.53,65.54,65.52,65.53,87077.0,55.11,55.1185,55.1016,55.11,87077.0
2019-09-18 12:50:00,65.52,65.53,65.49,65.5,182247.0,55.1016,55.11,55.0764,55.0848,182247.0
2019-09-18 13:00:00,65.49,65.5,65.47,65.48,299273.0,55.0764,55.0848,55.0596,55.068,299273.0
2019-09-18 13:10:00,65.48,65.49,65.47,65.48,172195.0,55.068,55.0764,55.0596,55.068,172195.0
2019-09-18 13:20:00,65.48,65.49,65.45,65.45,161825.0,55.068,55.0764,55.0428,55.0428,161825.0
2019-09-18 13:30:00,65.45,65.48,65.43,65.48,577968.0,55.0428,55.068,55.0259,55.068,577968.0
2019-09-18 13:40:00,65.48,65.5,65.47,65.49,369531.0,55.068,55.0848,55.0596,55.0764,369531.0
2019-09-18 13:50:00,65.5,65.54,65.49,65.5,146195.0,55.0848,55.1185,55.0764,55.0848,146195.0
2019-09-18 14:00:00,65.49,65.56,65.31,65.4,783052.0,55.0764,55.1353,54.925,55.0007,783052.0
2019-09-18 14:10:00,65.4,65.4,65.19,65.24,430275.0,55.0007,55.0007,54.8241,54.8662,430275.0
2019-09-18 14:20:00,65.25,65.27,65.18,65.23,398722.0,54.8746,54.8914,54.8157,54.8577,398722.0
2019-09-18 14:30:00,65.24,65.29,65.17,65.2,421989.0,54.8662,54.9082,54.8073,54.8325,421989.0
2019-09-18 14:40:00,65.2,65.24,65.1,65.17,823034.0,54.8325,54.8662,54.7484,54.8073,823034.0
2019-09-18 14:50:00,65.17,65.32,65.15,65.25,767526.0,54.8073,54.9334,54.7905,54.8746,767526.0
2019-09-18 15:00:00,65.24,65.32,65.22,65.28,683864.0,54.8662,54.9334,54.8493,54.8998,683864.0
2019-09-18 15:10:00,65.28,65.34,65.28,65.33,300085.0,54.8998,54.9503,54.8998,54.9418,300085.0
2019-09-18 15:20:00,65.33,65.35,65.28,65.32,485641.0,54.9418,54.9587,54.8998,54.9334,485641.0
2019-09-18 15:30:00,65.32,65.51,65.31,65.47,889922.0,54.9334,55.0932,54.925,55.0596,889922.0
2019-09-18 15:40:00,65.48,65.57,65.47,65.54,1072858.0,55.068,55.1437,55.0596,55.1185,1072858.0
2019-09-18 15:50:00,65.55,65.55,65.47,65.48,2057843.0,55.1269,55.1269,55.0596,55.068,2057843.0
2019-09-19 09:30:00,65.83,65.86,65.8,65.83,958760.0,55.3623,55.3876,55.3371,55.3623,958760.0
2019-09-19 09:40:00,65.83,65.84,65.8,65.83,566638.0,55.3623,55.3708,55.3371,55.3623,566638.0
2019-09-19 09:50:00,65.83,65.85,65.81,65.84,366465.0,55.3623,55.3792,55.3455,55.3708,366465.0
2019-09-19 10:00:00,65.83,65.85,65.81,65.82,433437.0,55.3623,55.3792,55.3455,55.3539,433437.0
2019-09-19 10:10:00,65.83,65.86,65.81,65.86,1796215.0,55.3623,55.3876,55.3455,55.3876,1796215.0
2019-09-19 10:20:00,65.86,65.87,65.83,65.84,509631.0,55.3876,55.396,55.3623,55.3708,509631.0
2019-09-19 10:30:00,65.84,65.89,65.84,65.88,226261.0,55.3708,55.4128,55.3708,55.4044,226261.0
2019-09-19 10:40:00,65.87,65.9,65.86,65.87,309496.0,55.396,55.4212,55.3876,55.396,309496.0
2019-09-19 10:50:00,65.86,65.9,65.86,65.88,153465.0,55.3876,55.4212,55.3876,55.4044,153465.0
2019-09-19 11:00:00,65.87,65.89,65.84,65.88,139683.0,55.396,55.4128,55.3708,55.4044,139683.0
2019-09-19 11:10:00,65.88,65.91,65.86,65.9,202054.0,55.4044,55.4296,55.3876,55.4212,202054.0
2019-09-19 11:20:00,65.91,65.92,65.86,65.87,356004.0,55.4296,55.438,55.3876,55.396,356004.0
2019-09-19 11:30:00,65.87,65.93,65.86,65.92,243269.0,55.396,55.4464,55.3876,55.438,243269.0
2019-09-19 11:40:00,65.92,65.93,65.88,65.9,532786.0,55.438,55.4464,55.4044,55.4212,532786.0
2019-09-19 11:50:00,65.89,65.9,65.87,65.9,400568.0,55.4128,55.4212,55.396,55.4212,400568.0
2019-09-19 12:00:00,65.89,65.9,65.87,65.88,136571.0,55.4128,55.4212,55.396,55.4044,136571.0
2019-09-19 12:10:00,65.88,65.88,65.86,65.87,113521.0,55.4044,55.4044,55.3876,55.396,113521.0
2019-09-19 12:20:00,65.87,65.88,65.81,65.83,446256.0,55.396,55.4044,55.3455,55.3623,446256.0
2019-09-19 12:30:00,65.82,65.85,65.81,65.85,267883.0,55.3539,55.3792,55.3455,55.3792,267883.0
2019-09-19 12:40:00,65.85,65.88,65.85,65.87,77207.0,55.3792,55.4044,55.3792,55.396,77207.0
2019-09-19 12:50:00,65.87,65.89,65.86,65.87,146260.0,55.396,55.4128,55.3876,55.396,146260.0
2019-09-19 13:00:00,65.87,65.95,65.87,65.91,266366.0,55.396,55.4633,55.396,55.4296,266366.0
2019-09-19 13:10:00,65.9,65.94,65.89,65.93,115319.0,55.4212,55.4549,55.4128,55.4464,115319.0
2019-09-19 13:20:00,65.93,65.94,65.91,65.92,91559.0,55.4464,55.4549,55.4296,55.438,91559.0
2019-09-19 13:30:00,65.92,65.92,65.85,65.87,500284.0,55.438,55.438,55.3792,55.396,500284.0
2019-09-19 13:40:00,65.87,65.9,65.83,65.89,212206.0,55.396,55.4212,55.3623,55.4128,212206.0
2019-09-19 13:50:00,65.89,65.91,65.88,65.91,247022.0,55.4128,55.4296,55.4044,55.4296,247022.0
2019-09-19 14:00:00,65.9,65.91,65.87,65.89,110880.0,55.4212,55.4296,55.396,55.4128,110880.0
2019-09-19 14:10:00,65.88,65.88,65.86,65.87,145670.0,55.4044,55.4044,55.3876,55.396,145670.0
2019-09-19 14:20:00,65.87,65.87,65.84,65.85,179398.0,55.396,55.396,55.3708,55.3792,179398.0
2019-09-19 14:30:00,65.86,65.86,65.83,65.83,97338.0,55.3876,55.3876,55.3623,55.3623,97338.0
2019-09-19 14:40:00,65.83,65.84,65.8,65.81,222376.0,55.3623,55.3708,55.3371,55.3455,222376.0
2019-09-19 14:50:00,65.81,65.83,65.79,65.81,279409.0,55.3455,55.3623,55.3287,55.3455,279409.0
2019-09-19 15:00:00,65.81,65.81,65.77,65.79,411240.0,55.3455,55.3455,55.3119,55.3287,411240.0
2019-09-19 15:10:00,65.79,65.79,65.76,65.77,239337.0,55.3287,55.3287,55.3035,55.3119,239337.0
2019-09-19 15:20:00,65.77,65.79,65.77,65.77,424043.0,55.3119,55.3287,55.3119,55.3119,424043.0
2019-09-19 15:30:00,65.77,65.77,65.69,65.73,574292.0,55.3119,55.3119,55.2446,55.2782,574292.0
2019-09-19 15:40:00,65.73,65.73,65.69,65.7,1390416.0,55.2782,55.2782,55.2446,55.253,1390416.0
2019-09-19 15:50:00,65.7,65.72,65.68,65.71,1772402.0,55.253,55.2698,55.2362,55.2614,1772402.0
2019-09-20 09:30:00,65.79,65.85,65.78,65.83,673637.0,55.3287,55.3792,55.3203,55.3623,673637.0
2019-09-20 09:40:00,65.83,65.87,65.83,65.85,552573.0,55.3623,55.396,55.3623,55.3792,552573.0
2019-09-20 09:50:00,65.85,65.87,65.85,65.86,391193.0,55.3792,55.396,55.3792,55.3876,391193.0
2019-09-20 10:00:00,65.86,65.87,65.83,65.84,869148.0,55.3876,55.396,55.3623,55.3708,869148.0
2019-09-20 10:10:00,65.84,65.87,65.82,65.85,578815.0,55.3708,55.396,55.3539,55.3792,578815.0
2019-09-20 10:20:00,65.84,65.89,65.83,65.88,592001.0,55.3708,55.4128,55.3623,55.4044,592001.0
2019-09-20 10:30:00,65.88,65.9,65.8,65.81,269758.0,55.4044,55.4212,55.3371,55.3455,269758.0
2019-09-20 10:40:00,65.81,65.84,65.81,65.82,639683.0,55.3455,55.3708,55.3455,55.3539,639683.0
2019-09-20 10:50:00,65.82,65.85,65.8,65.83,326592.0,55.3539,55.3792,55.3371,55.3623,326592.0
2019-09-20 11:00:00,65.83,65.84,65.79,65.84,294315.0,55.3623,55.3708,55.3287,55.3708,294315.0
2019-09-20 11:10:00,65.84,65.86,65.79,65.8,481190.0,55.3708,55.3876,55.3287,55.3371,481190.0
2019-09-20 11:20:00,65.8,65.83,65.74,65.75,877840.0,55.3371,55.3623,55.2867,55.2951,877840.0
2019-09-20 11:30:00,65.74,65.77,65.72,65.72,973804.0,55.2867,55.3119,55.2698,55.2698,973804.0
2019-09-20 11:40:00,65.73,65.73,65.69,65.73,536822.0,55.2782,55.2782,55.2446,55.2782,536822.0
2019-09-20 11:50:00,65.73,65.79,65.72,65.78,417846.0,55.2782,55.3287,55.2698,55.3203,417846.0
2019-09-20 12:00:00,65.78,65.81,65.77,65.79,399380.0,55.3203,55.3455,55.3119,55.3287,399380.0
2019-09-20 12:10:00,65.79,65.8,65.78,65.78,137003.0,55.3287,55.3371,55.3203,55.3203,137003.0
2019-09-20 12:20:00,65.79,65.81,65.78,65.8,226173.0,55.3287,55.3455,55.3203,55.3371,226173.0
2019-09-20 12:30:00,65.79,65.8,65.75,65.78,123676.0,55.3287,55.3371,55.2951,55.3203,123676.0
2019-09-20 12:40:00,65.78,65.79,65.76,65.79,93904.0,55.3203,55.3287,55.3035,55.3287,93904.0
2019-09-20 12:50:00,65.79,65.81,65.78,65.81,208294.0,55.3287,55.3455,55.3203,55.3455,208294.0
2019-09-20 13:00:00,65.81,65.81,65.79,65.8,125314.0,55.3455,55.3455,55.3287,55.3371,125314.0
2019-09-20 13:10:00,65.8,65.8,65.48,65.59,3798951.0,55.3371,55.3371,55.068,55.1605,3798951.0
2019-09-20 13:20:00,65.59,65.66,65.54,65.65,1095305.0,55.1605,55.2194,55.1185,55.211,1095305.0
2019-09-20 13:30:00,65.65,65.66,65.59,65.62,207966.0,55.211,55.2194,55.1605,55.1857,207966.0
2019-09-20 13:40:00,65.61,65.64,65.57,65.57,328100.0,55.1773,55.2026,55.1437,55.1437,328100.0
2019-09-20 13:50:00,65.58,65.63,65.55,65.62,316662.0,55.1521,55.1941,55.1269,55.1857,316662.0
2019-09-20 14:00:00,65.63,65.69,65.62,65.64,702245.0,55.1941,55.2446,55.1857,55.2026,702245.0
2019-09-20 14:10:00,65.63,65.66,65.61,65.64,768354.0,55.1941,55.2194,55.1773,55.2026,768354.0
2019-09-20 14:20:00,65.64,65.68,65.64,65.66,1637695.0,55.2026,55.2362,55.2026,55.2194,1637695.0
2019-09-20 14:30:00,65.67,65.7,65.66,65.69,607040.0,55.2278,55.253,55.2194,55.2446,607040.0
2019-09-20 14:40:00,65.69,65.7,65.67,65.69,386696.0,55.2446,55.253,55.2278,55.2446,386696.0
2019-09-20 14:50:00,65.69,65.69,65.66,65.68,209044.0,55.2446,55.2446,55.2194,55.2362,209044.0
2019-09-20 15:00:00,65.68,65.68,65.65,65.66,442883.0,55.2362,55.2362,55.211,55.2194,442883.0
2019-09-20 15:10:00,65.66,65.69,65.64,65.65,466945.0,55.2194,55.2446,55.2026,55.211,466945.0
2019-09-20 15:20:00,65.65,65.66,65.61,65.62,328304.0,55.211,55.2194,55.1773,55.1857,328304.0
2019-09-20 15:30:00,65.62,65.63,65.58,65.59,427100.0,55.1857,55.1941,55.1521,55.1605,427100.0
2019-09-20 15:40:00,65.59,65.6,65.55,65.57,1250038.0,55.1605,55.1689,55.1269,55.1437,1250038.0
2019-09-20 15:50:00,65.57,65.6,65.51,65.52,5292986.0,55.1437,55.1689,55.0932,55.1016,5292986.0
2019-09-23 09:30:00,65.2,65.23,65.15,65.23,1285362.0,54.8325,54.8577,54.7905,54.8577,1285362.0
2019-09-23 09:40:00,65.23,65.29,65.21,65.25,610066.0,54.8577,54.9082,54.8409,54.8746,610066.0
2019-09-23 09:50:00,65.25,65.3,65.21,65.21,654374.0,54.8746,54.9166,54.8409,54.8409,654374.0
2019-09-23 10:00:00,65.21,65.23,65.16,65.17,378167.0,54.8409,54.8577,54.7989,54.8073,378167.0
2019-09-23 10:10:00,65.17,65.19,65.13,65.18,387854.0,54.8073,54.8241,54.7737,54.8157,387854.0
2019-09-23 10:20:00,65.17,65.24,65.17,65.24,253099.0,54.8073,54.8662,54.8073,54.8662,253099.0
2019-09-23 10:30:00,65.25,65.28,65.23,65.24,202984.0,54.8746,54.8998,54.8577,54.8662,202984.0
2019-09-23 10:40:00,65.24,65.26,65.22,65.25,177972.0,54.8662,54.883,54.8493,54.8746,177972.0
2019-09-23 10:50:00,65.25,65.27,65.22,65.24,515890.0,54.8746,54.8914,54.8493,54.8662,515890.0
2019-09-23 11:00:00,65.24,65.32,65.24,65.29,540752.0,54.8662,54.9334,54.8662,54.9082,540752.0
2019-09-23 11:10:00,65.28,65.34,65.27,65.33,388758.0,54.8998,54.9503,54.8914,54.9418,388758.0
2019-09-23 11:20:00,65.33,65.37,65.32,65.34,429671.0,54.9418,54.9755,54.9334,54.9503,429671.0
2019-09-23 11:30:00,65.35,65.38,65.32,65.34,570828.0,54.9587,54.9839,54.9334,54.9503,570828.0
2019-09-23 11:40:00,65.34,65.36,65.33,65.36,485337.0,54.9503,54.9671,54.9418,54.9671,485337.0
2019-09-23 11:50:00,65.35,65.37,65.33,65.37,163250.0,54.9587,54.9755,54.9418,54.9755,163250.0
2019-09-23 12:00:00,65.37,65.4,65.34,65.39,187298.0,54.9755,55.0007,54.9503,54.9923,187298.0
2019-09-23 12:10:00,65.38,65.38,65.36,65.36,53229.0,54.9839,54.9839,54.9671,54.9671,53229.0
2019-09-23 12:20:00,65.37,65.4,65.36,65.38,164024.0,54.9755,55.0007,54.9671,54.9839,164024.0
2019-09-23 12:30:00,65.38,65.39,65.37,65.38,77173.0,54.9839,54.9923,54.9755,54.9839,77173.0
2019-09-23 12:40:00,65.37,65.4,65.37,65.37,222782.0,54.9755,55.0007,54.9755,54.9755,222782.0
2019-09-23 12:50:00,65.37,65.39,65.33,65.34,1482900.0,54.9755,54.9923,54.9418,54.9503,1482900.0
2019-09-23 13:00:00,65.35,65.37,65.34,65.36,289046.0,54.9587,54.9755,54.9503,54.9671,289046.0
2019-09-23 13:10:00,65.36,65.37,65.34,65.36,345312.0,54.9671,54.9755,54.9503,54.9671,345312.0
2019-09-23 13:20:00,65.36,65.38,65.34,65.37,203148.0,54.9671,54.9839,54.9503,54.9755,203148.0
2019-09-23 13:30:00,65.38,65.39,65.36,65.37,183816.0,54.9839,54.9923,54.9671,54.9755,183816.0
2019-09-23 13:40:00,65.36,65.39,65.36,65.38,98270.0,54.9671,54.9923,54.9671,54.9839,98270.0
2019-09-23 13:50:00,65.38,65.38,65.37,65.37,66409.0,54.9839,54.9839,54.9755,54.9755,66409.0
2019-09-23 14:00:00,65.38,65.39,65.37,65.37,156259.0,54.9839,54.9923,54.9755,54.9755,156259.0
2019-09-23 14:10:00,65.37,65.38,65.35,65.38,163616.0,54.9755,54.9839,54.9587,54.9839,163616.0
2019-09-23 14:20:00,65.37,65.38,65.36,65.37,52513.0,54.9755,54.9839,54.9671,54.9755,52513.0
2019-09-23 14:30:00,65.37,65.37,65.36,65.36,90630.0,54.9755,54.9755,54.9671,54.9671,90630.0
2019-09-23 14:40:00,65.37,65.4,65.36,65.38,255544.0,54.9755,55.0007,54.9671,54.9839,255544.0
2019-09-23 14:50:00,65.38,65.4,65.37,65.4,426254.0,54.9839,55.0007,54.9755,55.0007,426254.0
2019-09-23 15:00:00,65.39,65.43,65.38,65.42,219256.0,54.9923,55.0259,54.9839,55.0175,219256.0
2019-09-23 15:10:00,65.42,65.43,65.41,65.42,188572.0,55.0175,55.0259,55.0091,55.0175,188572.0
2019-09-23 15:20:00,65.42,65.44,65.41,65.43,194456.0,55.0175,55.0344,55.0091,55.0259,194456.0
2019-09-23 15:30:00,65.43,65.44,65.38,65.4,267811.0,55.0259,55.0344,54.9839,55.0007,267811.0
2019-09-23 15:40:00,65.4,65.41,65.39,65.4,245213.0,55.0007,55.0091,54.9923,55.0007,245213.0
2019-09-23 15:50:00,65.41,65.42,65.36,65.38,1225280.0,55.0091,55.0175,54.9671,54.9839,1225280.0
2019-09-24 09:30:00,65.55,65.57,65.51,65.55,704960.0,55.1269,55.1437,55.0932,55.1269,704960.0
2019-09-24 09:40:00,65.55,65.56,65.52,65.55,234325.0,55.1269,55.1353,55.1016,55.1269,234325.0
2019-09-24 09:50:00,65.55,65.59,65.55,65.56,286256.0,55.1269,55.1605,55.1269,55.1353,286256.0
2019-09-24 10:00:00,65.56,65.61,65.54,65.56,1060964.0,55.1353,55.1773,55.1185,55.1353,1060964.0
2019-09-24 10:10:00,65.56,65.59,65.53,65.58,148350.0,55.1353,55.1605,55.11,55.1521,148350.0
2019-09-24 10:20:00,65.58,65.59,65.46,65.49,611889.0,55.1521,55.1605,55.0512,55.0764,611889.0
2019-09-24 10:30:00,65.49,65.55,65.49,65.53,314723.0,55.0764,55.1269,55.0764,55.11,314723.0
2019-09-24 10:40:00,65.54,65.54,65.47,65.49,426051.0,55.1185,55.1185,55.0596,55.0764,426051.0
2019-09-24 10:50:00,65.5,65.52,65.44,65.46,247118.0,55.0848,55.1016,55.0344,55.0512,247118.0
2019-09-24 11:00:00,65.45,65.46,65.39,65.4,364379.0,55.0428,55.0512,54.9923,55.0007,364379.0
2019-09-24 11:10:00,65.41,65.41,65.37,65.39,561540.0,55.0091,55.0091,54.9755,54.9923,561540.0
2019-09-24 11:20:00,65.39,65.42,65.38,65.41,676675.0,54.9923,55.0175,54.9839,55.0091,676675.0
2019-09-24 11:30:00,65.42,65.42,65.34,65.34,837440.0,55.0175,55.0175,54.9503,54.9503,837440.0
2019-09-24 11:40:00,65.34,65.37,65.31,65.35,1180084.0,54.9503,54.9755,54.925,54.9587,1180084.0
2019-09-24 11:50:00,65.36,65.36,65.32,65.34,467204.0,54.9671,54.9671,54.9334,54.9503,467204.0
2019-09-24 12:00:00,65.33,65.38,65.31,65.38,271584.0,54.9418,54.9839,54.925,54.9839,271584.0
2019-09-24 12:10:00,65.38,65.39,65.3,65.3,309227.0,54.9839,54.9923,54.9166,54.9166,309227.0
2019-09-24 12:20:00,65.3,65.32,65.14,65.21,1631234.0,54.9166,54.9334,54.7821,54.8409,1631234.0
2019-09-24 12:30:00,65.2,65.22,65.15,65.19,963209.0,54.8325,54.8493,54.7905,54.8241,963209.0
2019-09-24 12:40:00,65.19,65.2,65.14,65.19,379477.0,54.8241,54.8325,54.7821,54.8241,379477.0
2019-09-24 12:50:00,65.19,65.19,65.12,65.14,875776.0,54.8241,54.8241,54.7652,54.7821,875776.0
2019-09-24 13:00:00,65.13,65.22,65.13,65.2,435321.0,54.7737,54.8493,54.7737,54.8325,435321.0
2019-09-24 13:10:00,65.2,65.21,65.13,65.17,676439.0,54.8325,54.8409,54.7737,54.8073,676439.0
2019-09-24 13:20:00,65.17,65.18,65.12,65.15,227226.0,54.8073,54.8157,54.7652,54.7905,227226.0
2019-09-24 13:30:00,65.15,65.21,65.15,65.18,475075.0,54.7905,54.8409,54.7905,54.8157,475075.0
2019-09-24 13:40:00,65.19,65.2,65.17,65.19,248852.0,54.8241,54.8325,54.8073,54.8241,248852.0
2019-09-24 13:50:00,65.19,65.2,65.13,65.16,298385.0,54.8241,54.8325,54.7737,54.7989,298385.0
2019-09-24 14:00:00,65.16,65.16,65.1,65.11,201431.0,54.7989,54.7989,54.7484,54.7568,201431.0
2019-09-24 14:10:00,65.11,65.31,65.1,65.27,2792591.0,54.7568,54.925,54.7484,54.8914,2792591.0
2019-09-24 14:20:00,65.27,65.27,65.22,65.23,380695.0,54.8914,54.8914,54.8493,54.8577,380695.0
2019-09-24 14:30:00,65.24,65.27,65.13,65.21,2552110.0,54.8662,54.8914,54.7737,54.8409,2552110.0
2019-09-24 14:40:00,65.2,65.23,65.17,65.21,434470.0,54.8325,54.8577,54.8073,54.8409,434470.0
2019-09-24 14:50:00,65.21,65.26,65.2,65.21,1291684.0,54.8409,54.883,54.8325,54.8409,1291684.0
2019-09-24 15:00:00,65.21,65.23,65.18,65.22,421190.0,54.8409,54.8577,54.8157,54.8493,421190.0
2019-09-24 15:10:00,65.22,65.25,65.2,65.22,331421.0,54.8493,54.8746,54.8325,54.8493,331421.0
2019-09-24 15:20:00,65.22,65.22,65.15,65.16,454022.0,54.8493,54.8493,54.7905,54.7989,454022.0
2019-09-24 15:30:00,65.16,65.17,65.13,65.14,962998.0,54.7989,54.8073,54.7737,54.7821,962998.0
2019-09-24 15:40:00,65.14,65.21,65.14,65.2,714337.0,54.7821,54.8409,54.7821,54.8325,714337.0
2019-09-24 15:50:00,65.2,65.21,65.14,65.15,3998535.0,54.8325,54.8409,54.7821,54.7905,3998535.0
2019-09-25 09:30:00,64.79,64.85,64.76,64.81,997610.0,54.4877,54.5382,54.4625,54.5045,997610.0
2019-09-25 09:40:00,64.81,64.82,64.74,64.77,575581.0,54.5045,54.5129,54.4457,54.4709,575581.0
2019-09-25 09:50:00,64.76,64.77,64.68,64.7,435656.0,54.4625,54.4709,54.3952,54.412,435656.0
2019-09-25 10:00:00,64.7,64.75,64.62,64.7,2298737.0,54.412,54.4541,54.3447,54.412,2298737.0
2019-09-25 10:10:00,64.7,64.73,64.57,64.59,850524.0,54.412,54.4373,54.3027,54.3195,850524.0
2019-09-25 10:20:00,64.59,64.66,64.56,64.66,1099195.0,54.3195,54.3784,54.2943,54.3784,1099195.0
2019-09-25 10:30:00,64.67,64.72,64.65,64.72,302034.0,54.3868,54.4288,54.37,54.4288,302034.0
2019-09-25 10:40:00,64.71,64.73,64.66,64.72,1187075.0,54.4204,54.4373,54.3784,54.4288,1187075.0
2019-09-25 10:50:00,64.71,64.88,64.7,64.85,859000.0,54.4204,54.5634,54.412,54.5382,859000.0
2019-09-25 11:00:00,64.86,64.89,64.83,64.83,349097.0,54.5466,54.5718,54.5214,54.5214,349097.0
2019-09-25 11:10:00,64.82,64.87,64.82,64.83,193067.0,54.5129,54.555,54.5129,54.5214,193067.0
2019-09-25 11:20:00,64.83,64.89,64.82,64.85,199321.0,54.5214,54.5718,54.5129,54.5382,199321.0
2019-09-25 11:30:00,64.85,64.92,64.84,64.92,525265.0,54.5382,54.597,54.5298,54.597,525265.0
2019-09-25 11:40:00,64.92,64.94,64.85,64.86,257998.0,54.597,54.6139,54.5382,54.5466,257998.0
2019-09-25 11:50:00,64.86,64.87,64.83,64.87,282175.0,54.5466,54.555,54.5214,54.555,282175.0
2019-09-25 12:00:00,64.87,64.91,64.85,64.89,160711.0,54.555,54.5886,54.5382,54.5718,160711.0
2019-09-25 12:10:00,64.89,64.9,64.84,64.87,656567.0,54.5718,54.5802,54.5298,54.555,656567.0
2019-09-25 12:20:00,64.87,64.89,64.85,64.88,162225.0,54.555,54.5718,54.5382,54.5634,162225.0
2019-09-25 12:30:00,64.88,64.89,64.86,64.87,219735.0,54.5634,54.5718,54.5466,54.555,219735.0
2019-09-25 12:40:00,64.88,64.9,64.86,64.88,250794.0,54.5634,54.5802,54.5466,54.5634,250794.0
2019-09-25 12:50:00,64.87,64.92,64.84,64.84,642915.0,54.555,54.597,54.5298,54.5298,642915.0
2019-09-25 13:00:00,64.85,64.88,64.83,64.88,85057.0,54.5382,54.5634,54.5214,54.5634,85057.0
2019-09-25 13:10:00,64.88,64.89,64.85,64.87,354045.0,54.5634,54.5718,54.5382,54.555,354045.0
2019-09-25 13:20:00,64.87,64.9,64.87,64.88,333764.0,54.555,54.5802,54.555,54.5634,333764.0
2019-09-25 13:30:00,64.89,64.92,64.88,64.9,280250.0,54.5718,54.597,54.5634,54.5802,280250.0
2019-09-25 13:40:00,64.89,64.94,64.89,64.93,221787.0,54.5718,54.6139,54.5718,54.6055,221787.0
2019-09-25 13:50:00,64.93,64.97,64.92,64.95,77583.0,54.6055,54.6391,54.597,54.6223,77583.0
2019-09-25 14:00:00,64.96,65.01,64.95,65.0,513523.0,54.6307,54.6727,54.6223,54.6643,513523.0
2019-09-25 14:10:00,65.0,65.02,64.99,65.01,197959.0,54.6643,54.6811,54.6559,54.6727,197959.0
2019-09-25 14:20:00,65.01,65.02,64.99,65.01,142946.0,54.6727,54.6811,54.6559,54.6727,142946.0
2019-09-25 14:30:00,65.01,65.02,64.98,64.98,270408.0,54.6727,54.6811,54.6475,54.6475,270408.0
2019-09-25 14:40:00,64.98,65.02,64.98,65.01,258014.0,54.6475,54.6811,54.6475,54.6727,258014.0
2019-09-25 14:50:00,65.01,65.01,64.98,64.99,146351.0,54.6727,54.6727,54.6475,54.6559,146351.0
2019-09-25 15:00:00,64.99,65.02,64.98,65.01,220894.0,54.6559,54.6811,54.6475,54.6727,220894.0
2019-09-25 15:10:00,65.01,65.03,65.01,65.01,287281.0,54.6727,54.6896,54.6727,54.6727,287281.0
2019-09-25 15:20:00,65.01,65.03,65.0,65.0,203227.0,54.6727,54.6896,54.6643,54.6643,203227.0
2019-09-25 15:30:00,65.0,65.02,64.99,65.01,202574.0,54.6643,54.6811,54.6559,54.6727,202574.0
2019-09-25 15:40:00,65.02,65.03,65.01,65.03,380630.0,54.6811,54.6896,54.6727,54.6896,380630.0
2019-09-25 15:50:00,65.03,65.05,64.95,64.97,1741221.0,54.6896,54.7064,54.6223,54.6391,1741221.0
2019-09-26 09:30:00,65.3,65.3,65.22,65.27,908066.0,54.9166,54.9166,54.8493,54.8914,908066.0
2019-09-26 09:40:00,65.26,65.32,65.23,65.29,1195281.0,54.883,54.9334,54.8577,54.9082,1195281.0
2019-09-26 09:50:00,65.29,65.31,65.27,65.3,456745.0,54.9082,54.925,54.8914,54.9166,456745.0
2019-09-26 10:00:00,65.31,65.35,65.28,65.29,600275.0,54.925,54.9587,54.8998,54.9082,600275.0
2019-09-26 10:10:00,65.3,65.3,65.25,65.26,944812.0,54.9166,54.9166,54.8746,54.883,944812.0
2019-09-26 10:20:00,65.25,65.29,65.22,65.28,347837.0,54.8746,54.9082,54.8493,54.8998,347837.0
2019-09-26 10:30:00,65.28,65.29,65.25,65.26,273099.0,54.8998,54.9082,54.8746,54.883,273099.0
2019-09-26 10:40:00,65.27,65.27,65.23,65.25,481468.0,54.8914,54.8914,54.8577,54.8746,481468.0
2019-09-26 10:50:00,65.25,65.26,65.18,65.22,1981099.0,54.8746,54.883,54.8157,54.8493,1981099.0
2019-09-26 11:00:00,65.21,65.24,65.17,65.23,559426.0,54.8409,54.8662,54.8073,54.8577,559426.0
2019-09-26 11:10:00,65.23,65.26,65.12,65.14,324546.0,54.8577,54.883,54.7652,54.7821,324546.0
2019-09-26 11:20:00,65.14,65.15,65.09,65.14,436499.0,54.7821,54.7905,54.74,54.7821,436499.0
2019-09-26 11:30:00,65.14,65.2,65.08,65.19,457027.0,54.7821,54.8325,54.7316,54.8241,457027.0
2019-09-26 11:40:00,65.18,65.19,65.13,65.15,129070.0,54.8157,54.8241,54.7737,54.7905,129070.0
2019-09-26 11:50:00,65.15,65.16,65.12,65.15,220883.0,54.7905,54.7989,54.7652,54.7905,220883.0
2019-09-26 12:00:00,65.14,65.16,65.11,65.14,203924.0,54.7821,54.7989,54.7568,54.7821,203924.0
2019-09-26 12:10:00,65.14,65.17,65.12,65.16,134537.0,54.7821,54.8073,54.7652,54.7989,134537.0
2019-09-26 12:20:00,65.17,65.19,65.14,65.17,594955.0,54.8073,54.8241,54.7821,54.8073,594955.0
2019-09-26 12:30:00,65.17,65.19,65.15,65.19,156612.0,54.8073,54.8241,54.7905,54.8241,156612.0
2019-09-26 12:40:00,65.19,65.19,65.14,65.14,318988.0,54.8241,54.8241,54.7821,54.7821,318988.0
2019-09-26 12:50:00,65.14,65.16,65.12,65.14,411410.0,54.7821,54.7989,54.7652,54.7821,411410.0
2019-09-26 13:00:00,65.14,65.18,65.14,65.17,173859.0,54.7821,54.8157,54.7821,54.8073,173859.0
2019-09-26 13:10:00,65.17,65.17,65.14,65.16,212322.0,54.8073,54.8073,54.7821,54.7989,212322.0
2019-09-26 13:20:00,65.15,65.16,65.13,65.15,243551.0,54.7905,54.7989,54.7737,54.7905,243551.0
2019-09-26 13:30:00,65.15,65.2,65.14,65.19,359495.0,54.7905,54.8325,54.7821,54.8241,359495.0
2019-09-26 13:40:00,65.19,65.2,65.17,65.19,261496.0,54.8241,54.8325,54.8073,54.8241,261496.0
2019-09-26 13:50:00,65.19,65.2,65.17,65.19,356805.0,54.8241,54.8325,54.8073,54.8241,356805.0
2019-09-26 14:00:00,65.19,65.26,65.19,65.26,931683.0,54.8241,54.883,54.8241,54.883,931683.0
2019-09-26 14:10:00,65.26,65.26,65.22,65.23,466250.0,54.883,54.883,54.8493,54.8577,466250.0
2019-09-26 14:20:00,65.24,65.25,65.22,65.22,279898.0,54.8662,54.8746,54.8493,54.8493,279898.0
2019-09-26 14:30:00,65.23,65.24,65.2,65.21,514079.0,54.8577,54.8662,54.8325,54.8409,514079.0
2019-09-26 14:40:00,65.21,65.23,65.21,65.22,328203.0,54.8409,54.8577,54.8409,54.8493,328203.0
2019-09-26 14:50:00,65.21,65.22,65.19,65.2,302509.0,54.8409,54.8493,54.8241,54.8325,302509.0
2019-09-26 15:00:00,65.2,65.22,65.18,65.21,304033.0,54.8325,54.8493,54.8157,54.8409,304033.0
2019-09-26 15:10:00,65.21,65.22,65.19,65.21,227154.0,54.8409,54.8493,54.8241,54.8409,227154.0
2019-09-26 15:20:00,65.2,65.27,65.18,65.23,2166359.0,54.8325,54.8914,54.8157,54.8577,2166359.0
2019-09-26 15:30:00,65.23,65.25,65.2,65.2,590039.0,54.8577,54.8746,54.8325,54.8325,590039.0
2019-09-26 15:40:00,65.2,65.24,65.18,65.23,504472.0,54.8325,54.8662,54.8157,54.8577,504472.0
2019-09-26 15:50:00,65.24,65.24,65.18,65.21,3344669.0,54.8662,54.8662,54.8157,54.8409,3344669.0
2019-09-27 09:30:00,65.19,65.21,65.13,65.15,880746.0,54.8241,54.8409,54.7737,54.7905,880746.0
2019-09-27 09:40:00,65.16,65.19,65.14,65.17,183283.0,54.7989,54.8241,54.7821,54.8073,183283.0
2019-09-27 09:50:00,65.17,65.18,65.09,65.13,527128.0,54.8073,54.8157,54.74,54.7737,527128.0
2019-09-27 10:00:00,65.13,65.14,65.08,65.13,201982.0,54.7737,54.7821,54.7316,54.7737,201982.0
2019-09-27 10:10:00,65.13,65.15,65.08,65.1,247297.0,54.7737,54.7905,54.7316,54.7484,247297.0
2019-09-27 10:20:00,65.09,65.14,65.09,65.12,486459.0,54.74,54.7821,54.74,54.7652,486459.0
2019-09-27 10:30:00,65.12,65.14,65.09,65.14,152878.0,54.7652,54.7821,54.74,54.7821,152878.0
2019-09-27 10:40:00,65.14,65.18,65.13,65.16,234840.0,54.7821,54.8157,54.7737,54.7989,234840.0
2019-09-27 10:50:00,65.16,65.23,65.15,65.22,200821.0,54.7989,54.8577,54.7905,54.8493,200821.0
2019-09-27 11:00:00,65.22,65.27,65.2,65.26,224004.0,54.8493,54.8914,54.8325,54.883,224004.0
2019-09-27 11:10:00,65.26,65.27,65.24,65.24,472025.0,54.883,54.8914,54.8662,54.8662,472025.0
2019-09-27 11:20:00,65.24,65.27,65.22,65.26,264084.0,54.8662,54.8914,54.8493,54.883,264084.0
2019-09-27 11:30:00,65.27,65.3,64.94,65.05,2697917.0,54.8914,54.9166,54.6139,54.7064,2697917.0
2019-09-27 11:40:00,65.05,65.13,65.01,65.06,1625794.0,54.7064,54.7737,54.6727,54.7148,1625794.0
2019-09-27 11:50:00,65.05,65.19,65.02,65.13,588087.0,54.7064,54.8241,54.6811,54.7737,588087.0
2019-09-27 12:00:00,65.12,65.13,65.05,65.07,117037.0,54.7652,54.7737,54.7064,54.7232,117037.0
2019-09-27 12:10:00,65.08,65.12,65.0,65.01,629355.0,54.7316,54.7652,54.6643,54.6727,629355.0
2019-09-27 12:20:00,65.0,65.07,65.0,65.06,96310.0,54.6643,54.7232,54.6643,54.7148,96310.0
2019-09-27 12:30:00,65.05,65.06,65.02,65.06,140722.0,54.7064,54.7148,54.6811,54.7148,140722.0
2019-09-27 12:40:00,65.06,65.08,64.99,64.99,154384.0,54.7148,54.7316,54.6559,54.6559,154384.0
2019-09-27 12:50:00,64.99,65.04,64.93,64.94,561884.0,54.6559,54.698,54.6055,54.6139,561884.0
2019-09-27 13:00:00,64.93,65.03,64.92,65.01,475303.0,54.6055,54.6896,54.597,54.6727,475303.0
2019-09-27 13:10:00,65.01,65.02,64.97,65.0,136743.0,54.6727,54.6811,54.6391,54.6643,136743.0
2019-09-27 13:20:00,65.0,65.01,64.96,65.01,108325.0,54.6643,54.6727,54.6307,54.6727,108325.0
2019-09-27 13:30:00,65.0,65.02,64.96,65.01,186438.0,54.6643,54.6811,54.6307,54.6727,186438.0
2019-09-27 13:40:00,65.01,65.04,64.98,64.98,122166.0,54.6727,54.698,54.6475,54.6475,122166.0
2019-09-27 13:50:00,64.98,65.02,64.95,65.0,533079.0,54.6475,54.6811,54.6223,54.6643,533079.0
2019-09-27 14:00:00,64.99,65.0,64.94,64.94,157366.0,54.6559,54.6643,54.6139,54.6139,157366.0
2019-09-27 14:10:00,64.94,64.97,64.92,64.95,275372.0,54.6139,54.6391,54.597,54.6223,275372.0
2019-09-27 14:20:00,64.95,64.97,64.91,64.94,605933.0,54.6223,54.6391,54.5886,54.6139,605933.0
2019-09-27 14:30:00,64.93,64.94,64.89,64.91,665715.0,54.6055,54.6139,54.5718,54.5886,665715.0
2019-09-27 14:40:00,64.9,64.92,64.87,64.87,79654.0,54.5802,54.597,54.555,54.555,79654.0
2019-09-27 14:50:00,64.87,64.88,64.83,64.88,514655.0,54.555,54.5634,54.5214,54.5634,514655.0
2019-09-27 15:00:00,64.87,64.89,64.85,64.86,422141.0,54.555,54.5718,54.5382,54.5466,422141.0
2019-09-27 15:10:00,64.86,64.92,64.85,64.9,544186.0,54.5466,54.597,54.5382,54.5802,544186.0
2019-09-27 15:20:00,64.9,64.91,64.87,64.89,324126.0,54.5802,54.5886,54.555,54.5718,324126.0
2019-09-27 15:30:00,64.88,64.95,64.88,64.93,389016.0,54.5634,54.6223,54.5634,54.6055,389016.0
2019-09-27 15:40:00,64.94,64.96,64.92,64.95,304921.0,54.6139,54.6307,54.597,54.6223,304921.0
2019-09-27 15:50:00,64.95,65.0,64.94,64.97,1989175.0,54.6223,54.6643,54.6139,54.6391,1989175.0
2019-09-30 09:30:00,64.97,64.99,64.95,64.98,350973.0,54.6391,54.6559,54.6223,54.6475,350973.0
2019-09-30 09:40:00,64.98,65.07,64.97,65.07,1141787.0,54.6475,54.7232,54.6391,54.7232,1141787.0
2019-09-30 09:50:00,65.07,65.13,65.06,65.11,482725.0,54.7232,54.7737,54.7148,54.7568,482725.0
2019-09-30 10:00:00,65.11,65.13,65.1,65.13,191641.0,54.7568,54.7737,54.7484,54.7737,191641.0
2019-09-30 10:10:00,65.13,65.18,65.12,65.15,384740.0,54.7737,54.8157,54.7652,54.7905,384740.0
2019-09-30 10:20:00,65.15,65.16,65.13,65.15,984144.0,54.7905,54.7989,54.7737,54.7905,984144.0
2019-09-30 10:30:00,65.15,65.2,65.14,65.19,410307.0,54.7905,54.8325,54.7821,54.8241,410307.0
2019-09-30 10:40:00,65.18,65.22,65.16,65.18,496463.0,54.8157,54.8493,54.7989,54.8157,496463.0
2019-09-30 10:50:00,65.18,65.21,65.14,65.14,600976.0,54.8157,54.8409,54.7821,54.7821,600976.0
2019-09-30 11:00:00,65.15,65.16,65.11,65.14,326923.0,54.7905,54.7989,54.7568,54.7821,326923.0
2019-09-30 11:10:00,65.13,65.13,65.07,65.1,193036.0,54.7737,54.7737,54.7232,54.7484,193036.0
2019-09-30 11:20:00,65.09,65.16,65.08,65.16,523726.0,54.74,54.7989,54.7316,54.7989,523726.0
2019-09-30 11:30:00,65.15,65.16,65.08,65.1,560640.0,54.7905,54.7989,54.7316,54.7484,560640.0
2019-09-30 11:40:00,65.11,65.14,65.1,65.13,65911.0,54.7568,54.7821,54.7484,54.7737,65911.0
2019-09-30 11:50:00,65.13,65.16,65.13,65.14,292986.0,54.7737,54.7989,54.7737,54.7821,292986.0
2019-09-30 12:00:00,65.14,65.17,65.14,65.15,295115.0,54.7821,54.8073,54.7821,54.7905,295115.0
2019-09-30 12:10:00,65.14,65.18,65.14,65.18,197958.0,54.7821,54.8157,54.7821,54.8157,197958.0
2019-09-30 12:20:00,65.17,65.21,65.16,65.2,353064.0,54.8073,54.8409,54.7989,54.8325,353064.0
2019-09-30 12:30:00,65.21,65.22,65.18,65.19,288555.0,54.8409,54.8493,54.8157,54.8241,288555.0
2019-09-30 12:40:00,65.19,65.21,65.19,65.21,158131.0,54.8241,54.8409,54.8241,54.8409,158131.0
2019-09-30 12:50:00,65.21,65.22,65.2,65.2,341100.0,54.8409,54.8493,54.8325,54.8325,341100.0
2019-09-30 13:00:00,65.2,65.22,65.19,65.19,201584.0,54.8325,54.8493,54.8241,54.8241,201584.0
2019-09-30 13:10:00,65.19,65.21,65.19,65.2,297177.0,54.8241,54.8409,54.8241,54.8325,297177.0
2019-09-30 13:20:00,65.2,65.21,65.18,65.19,380666.0,54.8325,54.8409,54.8157,54.8241,380666.0
2019-09-30 13:30:00,65.19,65.2,65.17,65.18,428746.0,54.8241,54.8325,54.8073,54.8157,428746.0
2019-09-30 13:40:00,65.18,65.21,65.17,65.21,293187.0,54.8157,54.8409,54.8073,54.8409,293187.0
2019-09-30 13:50:00,65.21,65.21,65.17,65.18,369678.0,54.8409,54.8409,54.8073,54.8157,369678.0
2019-09-30 14:00:00,65.18,65.2,65.17,65.2,420735.0,54.8157,54.8325,54.8073,54.8325,420735.0
2019-09-30 14:10:00,65.2,65.2,65.17,65.19,428486.0,54.8325,54.8325,54.8073,54.8241,428486.0
2019-09-30 14:20:00,65.19,65.21,65.19,65.2,199936.0,54.8241,54.8409,54.8241,54.8325,199936.0
2019-09-30 14:30:00,65.2,65.21,65.19,65.2,392098.0,54.8325,54.8409,54.8241,54.8325,392098.0
2019-09-30 14:40:00,65.2,65.24,65.2,65.21,253537.0,54.8325,54.8662,54.8325,54.8409,253537.0
2019-09-30 14:50:00,65.2,65.22,65.18,65.19,740834.0,54.8325,54.8493,54.8157,54.8241,740834.0
2019-09-30 15:00:00,65.19,65.19,65.16,65.17,223117.0,54.8241,54.8241,54.7989,54.8073,223117.0
2019-09-30 15:10:00,65.16,65.17,65.15,65.17,308131.0,54.7989,54.8073,54.7905,54.8073,308131.0
2019-09-30 15:20:00,65.17,65.17,65.13,65.14,636305.0,54.8073,54.8073,54.7737,54.7821,636305.0
2019-09-30 15:30:00,65.14,65.15,65.12,65.14,507252.0,54.7821,54.7905,54.7652,54.7821,507252.0
2019-09-30 15:40:00,65.14,65.15,65.09,65.11,1077607.0,54.7821,54.7905,54.74,54.7568,1077607.0
2019-09-30 15:50:00,65.11,65.21,65.11,65.19,5430988.0,54.7568,54.8409,54.7568,54.8241,5430988.0
2019-10-01 09:30:00,65.02,65.07,65.01,65.03,1345249.0,54.6811,54.7232,54.6727,54.6896,1345249.0
2019-10-01 09:40:00,65.03,65.04,64.94,64.99,975608.0,54.6896,54.698,54.6139,54.6559,975608.0
2019-10-01 09:50:00,64.99,65.0,64.93,64.95,565345.0,54.6559,54.6643,54.6055,54.6223,565345.0
2019-10-01 10:00:00,64.95,64.97,64.66,64.67,3110994.0,54.6223,54.6391,54.3784,54.3868,3110994.0
2019-10-01 10:10:00,64.67,64.7,64.63,64.64,1337559.0,54.3868,54.412,54.3532,54.3616,1337559.0
2019-10-01 10:20:00,64.63,64.73,64.6,64.72,1005781.0,54.3532,54.4373,54.3279,54.4288,1005781.0
2019-10-01 10:30:00,64.73,64.76,64.68,64.74,652697.0,54.4373,54.4625,54.3952,54.4457,652697.0
2019-10-01 10:40:00,64.74,64.74,64.61,64.62,533212.0,54.4457,54.4457,54.3363,54.3447,533212.0
2019-10-01 10:50:00,64.61,64.65,64.56,64.58,424403.0,54.3363,54.37,54.2943,54.3111,424403.0
2019-10-01 11:00:00,64.57,64.62,64.54,64.61,884408.0,54.3027,54.3447,54.2775,54.3363,884408.0
2019-10-01 11:10:00,64.61,64.62,64.54,64.6,987944.0,54.3363,54.3447,54.2775,54.3279,987944.0
2019-10-01 11:20:00,64.6,64.72,64.59,64.7,8703297.0,54.3279,54.4288,54.3195,54.412,8703297.0
2019-10-01 11:30:00,64.7,64.71,64.6,64.62,1162170.0,54.412,54.4204,54.3279,54.3447,1162170.0
2019-10-01 11:40:00,64.63,64.65,64.58,64.58,1498405.0,54.3532,54.37,54.3111,54.3111,1498405.0
2019-10-01 11:50:00,64.59,64.6,64.57,64.59,736922.0,54.3195,54.3279,54.3027,54.3195,736922.0
2019-10-01 12:00:00,64.59,64.59,64.51,64.53,402228.0,54.3195,54.3195,54.2522,54.2691,402228.0
2019-10-01 12:10:00,64.52,64.64,64.49,64.62,1380817.0,54.2606,54.3616,54.2354,54.3447,1380817.0
2019-10-01 12:20:00,64.63,64.67,64.57,64.6,500758.0,54.3532,54.3868,54.3027,54.3279,500758.0
2019-10-01 12:30:00,64.6,64.62,64.58,64.59,336406.0,54.3279,54.3447,54.3111,54.3195,336406.0
2019-10-01 12:40:00,64.59,64.63,64.59,64.62,280391.0,54.3195,54.3532,54.3195,54.3447,280391.0
2019-10-01 12:50:00,64.62,64.64,64.6,64.6,124771.0,54.3447,54.3616,54.3279,54.3279,124771.0
2019-10-01 13:00:00,64.61,64.61,64.56,64.58,393976.0,54.3363,54.3363,54.2943,54.3111,393976.0
2019-10-01 13:10:00,64.57,64.58,64.5,64.52,393648.0,54.3027,54.3111,54.2438,54.2606,393648.0
2019-10-01 13:20:00,64.51,64.52,64.49,64.49,125060.0,54.2522,54.2606,54.2354,54.2354,125060.0
2019-10-01 13:30:00,64.5,64.5,64.46,64.48,262034.0,54.2438,54.2438,54.2102,54.227,262034.0
2019-10-01 13:40:00,64.48,64.52,64.47,64.52,267083.0,54.227,54.2606,54.2186,54.2606,267083.0
2019-10-01 13:50:00,64.52,64.53,64.48,64.5,297270.0,54.2606,54.2691,54.227,54.2438,297270.0
2019-10-01 14:00:00,64.49,64.53,64.46,64.46,266938.0,54.2354,54.2691,54.2102,54.2102,266938.0
2019-10-01 14:10:00,64.47,64.54,64.46,64.53,208829.0,54.2186,54.2775,54.2102,54.2691,208829.0
2019-10-01 14:20:00,64.53,64.55,64.52,64.53,131100.0,54.2691,54.2859,54.2606,54.2691,131100.0
2019-10-01 14:30:00,64.53,64.58,64.53,64.55,228762.0,54.2691,54.3111,54.2691,54.2859,228762.0
2019-10-01 14:40:00,64.56,64.6,64.55,64.59,222257.0,54.2943,54.3279,54.2859,54.3195,222257.0
2019-10-01 14:50:00,64.59,64.6,64.56,64.58,216944.0,54.3195,54.3279,54.2943,54.3111,216944.0
2019-10-01 15:00:00,64.58,64.61,64.57,64.6,220449.0,54.3111,54.3363,54.3027,54.3279,220449.0
2019-10-01 15:10:00,64.59,64.6,64.54,64.57,269010.0,54.3195,54.3279,54.2775,54.3027,269010.0
2019-10-01 15:20:00,64.57,64.63,64.56,64.62,199205.0,54.3027,54.3532,54.2943,54.3447,199205.0
2019-10-01 15:30:00,64.62,64.62,64.57,64.58,467708.0,54.3447,54.3447,54.3027,54.3111,467708.0
2019-10-01 15:40:00,64.57,64.59,64.53,64.54,1134693.0,54.3027,54.3195,54.2691,54.2775,1134693.0
2019-10-01 15:50:00,64.55,64.61,64.54,64.58,6380091.0,54.2859,54.3363,54.2775,54.3111,6380091.0
2019-10-02 09:30:00,63.73,63.78,63.67,63.68,2568627.0,53.5963,53.6383,53.5458,53.5542,2568627.0
2019-10-02 09:40:00,63.68,63.69,63.63,63.64,1721311.0,53.5542,53.5626,53.5122,53.5206,1721311.0
2019-10-02 09:50:00,63.64,63.64,63.59,63.63,1143442.0,53.5206,53.5206,53.4785,53.5122,1143442.0
2019-10-02 10:00:00,63.64,63.67,63.56,63.64,1947591.0,53.5206,53.5458,53.4533,53.5206,1947591.0
2019-10-02 10:10:00,63.64,63.68,63.63,63.65,518708.0,53.5206,53.5542,53.5122,53.529,518708.0
2019-10-02 10:20:00,63.65,63.65,63.53,63.54,494803.0,53.529,53.529,53.4281,53.4365,494803.0
2019-10-02 10:30:00,63.54,63.54,63.44,63.45,1025571.0,53.4365,53.4365,53.3524,53.3608,1025571.0
2019-10-02 10:40:00,63.45,63.45,63.33,63.35,1007420.0,53.3608,53.3608,53.2599,53.2767,1007420.0
2019-10-02 10:50:00,63.34,63.39,63.3,63.34,1690835.0,53.2683,53.3103,53.2346,53.2683,1690835.0
2019-10-02 11:00:00,63.34,63.46,63.32,63.46,1025172.0,53.2683,53.3692,53.2515,53.3692,1025172.0
2019-10-02 11:10:00,63.46,63.46,63.32,63.36,911241.0,53.3692,53.3692,53.2515,53.2851,911241.0
2019-10-02 11:20:00,63.37,63.41,63.33,63.35,942548.0,53.2935,53.3271,53.2599,53.2767,942548.0
2019-10-02 11:30:00,63.34,63.38,63.23,63.29,2252200.0,53.2683,53.3019,53.1758,53.2262,2252200.0
2019-10-02 11:40:00,63.29,63.32,63.26,63.26,728448.0,53.2262,53.2515,53.201,53.201,728448.0
2019-10-02 11:50:00,63.27,63.33,63.25,63.28,996744.0,53.2094,53.2599,53.1926,53.2178,996744.0
2019-10-02 12:00:00,63.28,63.29,63.25,63.27,170703.0,53.2178,53.2262,53.1926,53.2094,170703.0
2019-10-02 12:10:00,63.27,63.27,63.18,63.21,303547.0,53.2094,53.2094,53.1337,53.159,303547.0
2019-10-02 12:20:00,63.21,63.22,63.18,63.21,265608.0,53.159,53.1674,53.1337,53.159,265608.0
2019-10-02 12:30:00,63.22,63.23,63.15,63.16,300510.0,53.1674,53.1758,53.1085,53.1169,300510.0
2019-10-02 12:40:00,63.16,63.17,63.1,63.12,293720.0,53.1169,53.1253,53.0664,53.0833,293720.0
2019-10-02 12:50:00,63.12,63.15,63.11,63.14,443145.0,53.0833,53.1085,53.0749,53.1001,443145.0
2019-10-02 13:00:00,63.14,63.2,63.12,63.2,431412.0,53.1001,53.1505,53.0833,53.1505,431412.0
2019-10-02 13:10:00,63.19,63.22,63.17,63.18,3001794.0,53.1421,53.1674,53.1253,53.1337,3001794.0
2019-10-02 13:20:00,63.19,63.22,63.17,63.22,437071.0,53.1421,53.1674,53.1253,53.1674,437071.0
2019-10-02 13:30:00,63.22,63.23,63.17,63.19,251660.0,53.1674,53.1758,53.1253,53.1421,251660.0
2019-10-02 13:40:00,63.18,63.2,63.16,63.18,198455.0,53.1337,53.1505,53.1169,53.1337,198455.0
2019-10-02 13:50:00,63.18,63.2,63.16,63.19,566234.0,53.1337,53.1505,53.1169,53.1421,566234.0
2019-10-02 14:00:00,63.18,63.23,63.15,63.2,430799.0,53.1337,53.1758,53.1085,53.1505,430799.0
2019-10-02 14:10:00,63.21,63.25,63.19,63.24,256677.0,53.159,53.1926,53.1421,53.1842,256677.0
2019-10-02 14:20:00,63.25,63.3,63.24,63.27,976569.0,53.1926,53.2346,53.1842,53.2094,976569.0
2019-10-02 14:30:00,63.28,63.29,63.24,63.27,720777.0,53.2178,53.2262,53.1842,53.2094,720777.0
2019-10-02 14:40:00,63.28,63.35,63.26,63.33,1348839.0,53.2178,53.2767,53.201,53.2599,1348839.0
2019-10-02 14:50:00,63.33,63.34,63.31,63.34,210106.0,53.2599,53.2683,53.243,53.2683,210106.0
2019-10-02 15:00:00,63.34,63.36,63.28,63.32,334551.0,53.2683,53.2851,53.2178,53.2515,334551.0
2019-10-02 15:10:00,63.33,63.39,63.32,63.37,826169.0,53.2599,53.3103,53.2515,53.2935,826169.0
2019-10-02 15:20:00,63.37,63.4,63.32,63.32,1652909.0,53.2935,53.3187,53.2515,53.2515,1652909.0
2019-10-02 15:30:00,63.32,63.35,63.3,63.32,1028926.0,53.2515,53.2767,53.2346,53.2515,1028926.0
2019-10-02 15:40:00,63.32,63.35,63.24,63.25,1580046.0,53.2515,53.2767,53.1842,53.1926,1580046.0
2019-10-02 15:50:00,63.25,63.26,63.21,63.24,3874474.0,53.1926,53.201,53.159,53.1842,3874474.0
2019-10-03 09:30:00,63.26,63.34,63.23,63.27,634459.0,53.201,53.2683,53.1758,53.2094,634459.0
2019-10-03 09:40:00,63.27,63.35,63.23,63.34,1267589.0,53.2094,53.2767,53.1758,53.2683,1267589.0
2019-10-03 09:50:00,63.34,63.35,63.3,63.32,561874.0,53.2683,53.2767,53.2346,53.2515,561874.0
2019-10-03 10:00:00,63.31,63.32,62.98,63.05,3891554.0,53.243,53.2515,52.9655,53.0244,3891554.0
2019-10-03 10:10:00,63.04,63.14,62.98,63.12,945551.0,53.016,53.1001,52.9655,53.0833,945551.0
2019-10-03 10:20:00,63.11,63.44,63.11,63.41,2509453.0,53.0749,53.3524,53.0749,53.3271,2509453.0
2019-10-03 10:30:00,63.41,63.44,63.33,63.4,934182.0,53.3271,53.3524,53.2599,53.3187,934182.0
2019-10-03 10:40:00,63.4,63.41,63.23,63.25,699308.0,53.3187,53.3271,53.1758,53.1926,699308.0
2019-10-03 10:50:00,63.25,63.31,63.15,63.3,747865.0,53.1926,53.243,53.1085,53.2346,747865.0
2019-10-03 11:00:00,63.3,63.59,63.27,63.58,1823767.0,53.2346,53.4785,53.2094,53.4701,1823767.0
2019-10-03 11:10:00,63.57,63.61,63.53,63.58,1551292.0,53.4617,53.4953,53.4281,53.4701,1551292.0
2019-10-03 11:20:00,63.58,63.59,63.45,63.47,502391.0,53.4701,53.4785,53.3608,53.3776,502391.0
2019-10-03 11:30:00,63.47,63.47,63.4,63.41,1075497.0,53.3776,53.3776,53.3187,53.3271,1075497.0
2019-10-03 11:40:00,63.41,63.47,63.39,63.4,483318.0,53.3271,53.3776,53.3103,53.3187,483318.0
2019-10-03 11:50:00,63.4,63.44,63.39,63.4,280006.0,53.3187,53.3524,53.3103,53.3187,280006.0
2019-10-03 12:00:00,63.4,63.45,63.39,63.43,200528.0,53.3187,53.3608,53.3103,53.344,200528.0
2019-10-03 12:10:00,63.44,63.46,63.38,63.38,566380.0,53.3524,53.3692,53.3019,53.3019,566380.0
2019-10-03 12:20:00,63.38,63.48,63.38,63.46,543783.0,53.3019,53.386,53.3019,53.3692,543783.0
2019-10-03 12:30:00,63.46,63.5,63.45,63.48,353202.0,53.3692,53.4028,53.3608,53.386,353202.0
2019-10-03 12:40:00,63.48,63.53,63.47,63.52,248923.0,53.386,53.4281,53.3776,53.4197,248923.0
2019-10-03 12:50:00,63.52,63.55,63.49,63.53,597656.0,53.4197,53.4449,53.3944,53.4281,597656.0
2019-10-03 13:00:00,63.54,63.56,63.47,63.51,886560.0,53.4365,53.4533,53.3776,53.4112,886560.0
2019-10-03 13:10:00,63.51,63.54,63.5,63.52,310671.0,53.4112,53.4365,53.4028,53.4197,310671.0
2019-10-03 13:20:00,63.53,63.55,63.5,63.53,440233.0,53.4281,53.4449,53.4028,53.4281,440233.0
2019-10-03 13:30:00,63.53,63.55,63.52,63.53,418499.0,53.4281,53.4449,53.4197,53.4281,418499.0
2019-10-03 13:40:00,63.54,63.61,63.54,63.61,764233.0,53.4365,53.4953,53.4365,53.4953,764233.0
2019-10-03 13:50:00,63.61,63.62,63.56,63.59,729477.0,53.4953,53.5038,53.4533,53.4785,729477.0
2019-10-03 14:00:00,63.58,63.59,63.55,63.58,521064.0,53.4701,53.4785,53.4449,53.4701,521064.0
2019-10-03 14:10:00,63.58,63.6,63.57,63.58,544378.0,53.4701,53.4869,53.4617,53.4701,544378.0
2019-10-03 14:20:00,63.58,63.63,63.57,63.62,247322.0,53.4701,53.5122,53.4617,53.5038,247322.0
2019-10-03 14:30:00,63.62,63.62,63.57,63.58,281251.0,53.5038,53.5038,53.4617,53.4701,281251.0
2019-10-03 14:40:00,63.58,63.6,63.57,63.59,142583.0,53.4701,53.4869,53.4617,53.4785,142583.0
2019-10-03 14:50:00,63.59,63.6,63.55,63.56,122480.0,53.4785,53.4869,53.4449,53.4533,122480.0
2019-10-03 15:00:00,63.56,63.57,63.54,63.55,287307.0,53.4533,53.4617,53.4365,53.4449,287307.0
2019-10-03 15:10:00,63.55,63.57,63.5,63.52,453720.0,53.4449,53.4617,53.4028,53.4197,453720.0
2019-10-03 15:20:00,63.52,63.54,63.51,63.53,174618.0,53.4197,53.4365,53.4112,53.4281,174618.0
2019-10-03 15:30:00,63.53,63.54,63.5,63.52,521186.0,53.4281,53.4365,53.4028,53.4197,521186.0
2019-10-03 15:40:00,63.52,63.55,63.49,63.49,848454.0,53.4197,53.4449,53.3944,53.3944,848454.0
2019-10-03 15:50:00,63.5,63.69,63.47,63.68,5802045.0,53.4028,53.5626,53.3776,53.5542,5802045.0
2019-10-04 09:30:00,63.72,63.8,63.7,63.76,427533.0,53.5879,53.6551,53.571,53.6215,427533.0
2019-10-04 09:40:00,63.76,63.78,63.72,63.74,705752.0,53.6215,53.6383,53.5879,53.6047,705752.0
2019-10-04 09:50:00,63.74,63.8,63.71,63.8,386844.0,53.6047,53.6551,53.5794,53.6551,386844.0
2019-10-04 10:00:00,63.8,63.87,63.78,63.79,271683.0,53.6551,53.714,53.6383,53.6467,271683.0
2019-10-04 10:10:00,63.79,63.82,63.77,63.8,541575.0,53.6467,53.672,53.6299,53.6551,541575.0
2019-10-04 10:20:00,63.8,63.83,63.73,63.74,522144.0,53.6551,53.6804,53.5963,53.6047,522144.0
2019-10-04 10:30:00,63.74,63.76,63.67,63.72,530190.0,53.6047,53.6215,53.5458,53.5879,530190.0
2019-10-04 10:40:00,63.71,63.73,63.68,63.72,571295.0,53.5794,53.5963,53.5542,53.5879,571295.0
2019-10-04 10:50:00,63.72,63.77,63.71,63.71,144583.0,53.5879,53.6299,53.5794,53.5794,144583.0
2019-10-04 11:00:00,63.71,63.8,63.69,63.79,1339750.0,53.5794,53.6551,53.5626,53.6467,1339750.0
2019-10-04 11:10:00,63.79,63.88,63.78,63.87,188199.0,53.6467,53.7224,53.6383,53.714,188199.0
2019-10-04 11:20:00,63.87,63.87,63.81,63.85,261870.0,53.714,53.714,53.6635,53.6972,261870.0
2019-10-04 11:30:00,63.85,63.93,63.84,63.93,326799.0,53.6972,53.7645,53.6888,53.7645,326799.0
2019-10-04 11:40:00,63.93,63.96,63.92,63.93,335529.0,53.7645,53.7897,53.7561,53.7645,335529.0
2019-10-04 11:50:00,63.93,63.95,63.9,63.91,241242.0,53.7645,53.7813,53.7392,53.7476,241242.0
2019-10-04 12:00:00,63.91,63.94,63.9,63.92,163657.0,53.7476,53.7729,53.7392,53.7561,163657.0
2019-10-04 12:10:00,63.92,63.93,63.89,63.92,92634.0,53.7561,53.7645,53.7308,53.7561,92634.0
2019-10-04 12:20:00,63.91,63.95,63.91,63.95,72284.0,53.7476,53.7813,53.7476,53.7813,72284.0
2019-10-04 12:30:00,63.94,63.97,63.94,63.96,99437.0,53.7729,53.7981,53.7729,53.7897,99437.0
2019-10-04 12:40:00,63.95,63.97,63.95,63.97,204294.0,53.7813,53.7981,53.7813,53.7981,204294.0
2019-10-04 12:50:00,63.97,63.98,63.96,63.97,119985.0,53.7981,53.8065,53.7897,53.7981,119985.0
2019-10-04 13:00:00,63.97,63.98,63.95,63.95,159268.0,53.7981,53.8065,53.7813,53.7813,159268.0
2019-10-04 13:10:00,63.94,63.99,63.94,63.99,181394.0,53.7729,53.8149,53.7729,53.8149,181394.0
2019-10-04 13:20:00,64.0,64.0,63.97,63.99,184473.0,53.8233,53.8233,53.7981,53.8149,184473.0
2019-10-04 13:30:00,63.99,64.0,63.98,63.99,258026.0,53.8149,53.8233,53.8065,53.8149,258026.0
2019-10-04 13:40:00,63.99,64.04,63.99,64.02,595623.0,53.8149,53.857,53.8149,53.8402,595623.0
2019-10-04 13:50:00,64.03,64.03,64.0,64.0,159339.0,53.8486,53.8486,53.8233,53.8233,159339.0
2019-10-04 14:00:00,64.01,64.03,63.99,64.02,86603.0,53.8317,53.8486,53.8149,53.8402,86603.0
2019-10-04 14:10:00,64.03,64.06,64.01,64.04,257537.0,53.8486,53.8738,53.8317,53.857,257537.0
2019-10-04 14:20:00,64.04,64.07,64.04,64.06,96627.0,53.857,53.8822,53.857,53.8738,96627.0
2019-10-04 14:30:00,64.06,64.09,64.05,64.08,169723.0,53.8738,53.899,53.8654,53.8906,169723.0
2019-10-04 14:40:00,64.08,64.1,64.08,64.09,327579.0,53.8906,53.9074,53.8906,53.899,327579.0
2019-10-04 14:50:00,64.09,64.09,64.07,64.09,243251.0,53.899,53.899,53.8822,53.899,243251.0
2019-10-04 15:00:00,64.09,64.11,64.08,64.11,160057.0,53.899,53.9158,53.8906,53.9158,160057.0
2019-10-04 15:10:00,64.11,64.12,64.08,64.1,75496.0,53.9158,53.9243,53.8906,53.9074,75496.0
2019-10-04 15:20:00,64.1,64.11,64.09,64.09,292448.0,53.9074,53.9158,53.899,53.899,292448.0
2019-10-04 15:30:00,64.1,64.15,64.09,64.14,268757.0,53.9074,53.9495,53.899,53.9411,268757.0
2019-10-04 15:40:00,64.15,64.19,64.14,64.18,647294.0,53.9495,53.9831,53.9411,53.9747,647294.0
2019-10-04 15:50:00,64.19,64.2,64.15,64.19,3418098.0,53.9831,53.9915,53.9495,53.9831,3418098.0
2019-10-07 09:30:00,64.12,64.14,64.09,64.11,503257.0,53.9243,53.9411,53.899,53.9158,503257.0
2019-10-07 09:40:00,64.11,64.13,64.08,64.11,474720.0,53.9158,53.9327,53.8906,53.9158,474720.0
2019-10-07 09:50:00,64.1,64.2,64.1,64.16,590051.0,53.9074,53.9915,53.9074,53.9579,590051.0
2019-10-07 10:00:00,64.16,64.24,64.15,64.23,278069.0,53.9579,54.0252,53.9495,54.0168,278069.0
2019-10-07 10:10:00,64.24,64.25,64.17,64.17,96893.0,54.0252,54.0336,53.9663,53.9663,96893.0
2019-10-07 10:20:00,64.17,64.25,64.16,64.23,309889.0,53.9663,54.0336,53.9579,54.0168,309889.0
2019-10-07 10:30:00,64.23,64.27,64.22,64.23,735848.0,54.0168,54.0504,54.0083,54.0168,735848.0
2019-10-07 10:40:00,64.23,64.31,64.23,64.27,184273.0,54.0168,54.084,54.0168,54.0504,184273.0
2019-10-07 10:50:00,64.27,64.33,64.27,64.3,200661.0,54.0504,54.1009,54.0504,54.0756,200661.0
2019-10-07 11:00:00,64.29,64.38,64.29,64.36,720544.0,54.0672,54.1429,54.0672,54.1261,720544.0
2019-10-07 11:10:00,64.36,64.37,64.31,64.36,221674.0,54.1261,54.1345,54.084,54.1261,221674.0
2019-10-07 11:20:00,64.37,64.37,64.28,64.3,322812.0,54.1345,54.1345,54.0588,54.0756,322812.0
2019-10-07 11:30:00,64.3,64.36,64.29,64.34,338171.0,54.0756,54.1261,54.0672,54.1093,338171.0
2019-10-07 11:40:00,64.33,64.38,64.31,64.34,612955.0,54.1009,54.1429,54.084,54.1093,612955.0
2019-10-07 11:50:00,64.34,64.36,64.33,64.35,191457.0,54.1093,54.1261,54.1009,54.1177,191457.0
2019-10-07 12:00:00,64.36,64.36,64.32,64.32,159915.0,54.1261,54.1261,54.0924,54.0924,159915.0
2019-10-07 12:10:00,64.32,64.34,64.31,64.32,125471.0,54.0924,54.1093,54.084,54.0924,125471.0
2019-10-07 12:20:00,64.32,64.33,64.29,64.3,112804.0,54.0924,54.1009,54.0672,54.0756,112804.0
2019-10-07 12:30:00,64.3,64.3,64.27,64.29,341147.0,54.0756,54.0756,54.0504,54.0672,341147.0
2019-10-07 12:40:00,64.29,64.33,64.29,64.31,72369.0,54.0672,54.1009,54.0672,54.084,72369.0
2019-10-07 12:50:00,64.31,64.32,64.28,64.31,43183.0,54.084,54.0924,54.0588,54.084,43183.0
2019-10-07 13:00:00,64.3,64.33,64.25,64.25,281191.0,54.0756,54.1009,54.0336,54.0336,281191.0
2019-10-07 13:10:00,64.24,64.26,64.23,64.24,119529.0,54.0252,54.042,54.0168,54.0252,119529.0
2019-10-07 13:20:00,64.24,64.26,64.23,64.25,60720.0,54.0252,54.042,54.0168,54.0336,60720.0
2019-10-07 13:30:00,64.25,64.38,64.25,64.37,1031296.0,54.0336,54.1429,54.0336,54.1345,1031296.0
2019-10-07 13:40:00,64.37,64.4,64.35,64.37,765226.0,54.1345,54.1597,54.1177,54.1345,765226.0
2019-10-07 13:50:00,64.37,64.41,64.36,64.4,175522.0,54.1345,54.1681,54.1261,54.1597,175522.0
2019-10-07 14:00:00,64.4,64.41,64.31,64.32,411355.0,54.1597,54.1681,54.084,54.0924,411355.0
2019-10-07 14:10:00,64.33,64.33,64.25,64.26,327175.0,54.1009,54.1009,54.0336,54.042,327175.0
2019-10-07 14:20:00,64.26,64.26,64.22,64.24,249177.0,54.042,54.042,54.0083,54.0252,249177.0
2019-10-07 14:30:00,64.24,64.24,64.16,64.18,175542.0,54.0252,54.0252,53.9579,53.9747,175542.0
2019-10-07 14:40:00,64.18,64.19,64.15,64.15,59746.0,53.9747,53.9831,53.9495,53.9495,59746.0
2019-10-07 14:50:00,64.15,64.18,64.1,64.17,332858.0,53.9495,53.9747,53.9074,53.9663,332858.0
2019-10-07 15:00:00,64.18,64.2,64.15,64.19,163853.0,53.9747,53.9915,53.9495,53.9831,163853.0
2019-10-07 15:10:00,64.19,64.21,64.16,64.19,266363.0,53.9831,53.9999,53.9579,53.9831,266363.0
2019-10-07 15:20:00,64.19,64.23,64.17,64.21,166410.0,53.9831,54.0168,53.9663,53.9999,166410.0
2019-10-07 15:30:00,64.22,64.23,64.16,64.2,205417.0,54.0083,54.0168,53.9579,53.9915,205417.0
2019-10-07 15:40:00,64.2,64.21,64.15,64.16,294836.0,53.9915,53.9999,53.9495,53.9579,294836.0
2019-10-07 15:50:00,64.15,64.18,64.1,64.12,3249250.0,53.9495,53.9747,53.9074,53.9243,3249250.0
2019-10-08 09:30:00,63.76,63.78,63.65,63.66,660337.0,53.6215,53.6383,53.529,53.5374,660337.0
2019-10-08 09:40:00,63.65,63.69,63.63,63.65,437062.0,53.529,53.5626,53.5122,53.529,437062.0
2019-10-08 09:50:00,63.65,63.66,63.62,63.63,815742.0,53.529,53.5374,53.5038,53.5122,815742.0
2019-10-08 10:00:00,63.63,63.66,63.55,63.56,777780.0,53.5122,53.5374,53.4449,53.4533,777780.0
2019-10-08 10:10:00,63.56,63.67,63.55,63.67,546594.0,53.4533,53.5458,53.4449,53.5458,546594.0
2019-10-08 10:20:00,63.66,63.67,63.6,63.61,752285.0,53.5374,53.5458,53.4869,53.4953,752285.0
2019-10-08 10:30:00,63.61,63.65,63.56,63.65,644762.0,53.4953,53.529,53.4533,53.529,644762.0
2019-10-08 10:40:00,63.65,63.66,63.57,63.58,473738.0,53.529,53.5374,53.4617,53.4701,473738.0
2019-10-08 10:50:00,63.57,63.68,63.53,63.66,1178645.0,53.4617,53.5542,53.4281,53.5374,1178645.0
2019-10-08 11:00:00,63.66,63.68,63.62,63.62,409412.0,53.5374,53.5542,53.5038,53.5038,409412.0
2019-10-08 11:10:00,63.61,63.68,63.6,63.65,275102.0,53.4953,53.5542,53.4869,53.529,275102.0
2019-10-08 11:20:00,63.65,63.65,63.53,63.55,456030.0,53.529,53.529,53.4281,53.4449,456030.0
2019-10-08 11:30:00,63.55,63.56,63.44,63.49,1039649.0,53.4449,53.4533,53.3524,53.3944,1039649.0
2019-10-08 11:40:00,63.49,63.51,63.45,63.48,518518.0,53.3944,53.4112,53.3608,53.386,518518.0
2019-10-08 11:50:00,63.48,63.56,63.46,63.55,215351.0,53.386,53.4533,53.3692,53.4449,215351.0
2019-10-08 12:00:00,63.55,63.57,63.52,63.57,232422.0,53.4449,53.4617,53.4197,53.4617,232422.0
2019-10-08 12:10:00,63.57,63.59,63.55,63.58,156488.0,53.4617,53.4785,53.4449,53.4701,156488.0
2019-10-08 12:20:00,63.57,63.64,63.57,63.62,238753.0,53.4617,53.5206,53.4617,53.5038,238753.0
2019-10-08 12:30:00,63.62,63.62,63.59,63.6,66231.0,53.5038,53.5038,53.4785,53.4869,66231.0
2019-10-08 12:40:00,63.6,63.77,63.59,63.72,812184.0,53.4869,53.6299,53.4785,53.5879,812184.0
2019-10-08 12:50:00,63.73,63.74,63.66,63.68,154898.0,53.5963,53.6047,53.5374,53.5542,154898.0
2019-10-08 13:00:00,63.69,63.69,63.65,63.67,83991.0,53.5626,53.5626,53.529,53.5458,83991.0
2019-10-08 13:10:00,63.67,63.68,63.65,63.68,464707.0,53.5458,53.5542,53.529,53.5542,464707.0
2019-10-08 13:20:00,63.68,63.71,63.68,63.71,213614.0,53.5542,53.5794,53.5542,53.5794,213614.0
2019-10-08 13:30:00,63.71,63.74,63.68,63.71,215557.0,53.5794,53.6047,53.5542,53.5794,215557.0
2019-10-08 13:40:00,63.71,63.74,63.7,63.74,191557.0,53.5794,53.6047,53.571,53.6047,191557.0
2019-10-08 13:50:00,63.73,63.74,63.69,63.69,108967.0,53.5963,53.6047,53.5626,53.5626,108967.0
2019-10-08 14:00:00,63.7,63.72,63.65,63.71,133970.0,53.571,53.5879,53.529,53.5794,133970.0
2019-10-08 14:10:00,63.7,63.7,63.67,63.69,163452.0,53.571,53.571,53.5458,53.5626,163452.0
2019-10-08 14:20:00,63.7,63.7,63.66,63.67,86549.0,53.571,53.571,53.5374,53.5458,86549.0
2019-10-08 14:30:00,63.67,63.79,63.67,63.75,1553079.0,53.5458,53.6467,53.5458,53.6131,1553079.0
2019-10-08 14:40:00,63.74,63.81,63.72,63.81,246718.0,53.6047,53.6635,53.5879,53.6635,246718.0
2019-10-08 14:50:00,63.81,63.81,63.54,63.68,2204606.0,53.6635,53.6635,53.4365,53.5542,2204606.0
2019-10-08 15:00:00,63.68,63.77,63.6,63.61,810080.0,53.5542,53.6299,53.4869,53.4953,810080.0
2019-10-08 15:10:00,63.61,63.61,63.56,63.61,478845.0,53.4953,53.4953,53.4533,53.4953,478845.0
2019-10-08 15:20:00,63.61,63.63,63.59,63.61,269710.0,53.4953,53.5122,53.4785,53.4953,269710.0
2019-10-08 15:30:00,63.62,63.66,63.54,63.55,733482.0,53.5038,53.5374,53.4365,53.4449,733482.0
2019-10-08 15:40:00,63.55,63.56,63.51,63.52,620578.0,53.4449,53.4533,53.4112,53.4197,620578.0
2019-10-08 15:50:00,63.52,63.54,63.45,63.46,2789573.0,53.4197,53.4365,53.3608,53.3692,2789573.0
2019-10-09 09:30:00,63.92,63.93,63.82,63.91,785407.0,53.7561,53.7645,53.672,53.7476,785407.0
2019-10-09 09:40:00,63.91,63.95,63.87,63.91,446689.0,53.7476,53.7813,53.714,53.7476,446689.0
2019-10-09 09:50:00,63.9,63.9,63.84,63.85,265680.0,53.7392,53.7392,53.6888,53.6972,265680.0
2019-10-09 10:00:00,63.85,63.89,63.81,63.82,292414.0,53.6972,53.7308,53.6635,53.672,292414.0
2019-10-09 10:10:00,63.83,63.86,63.79,63.85,241160.0,53.6804,53.7056,53.6467,53.6972,241160.0
2019-10-09 10:20:00,63.85,63.9,63.83,63.89,167234.0,53.6972,53.7392,53.6804,53.7308,167234.0
2019-10-09 10:30:00,63.89,63.9,63.84,63.85,2213151.0,53.7308,53.7392,53.6888,53.6972,2213151.0
2019-10-09 10:40:00,63.86,63.88,63.84,63.84,198057.0,53.7056,53.7224,53.6888,53.6888,198057.0
2019-10-09 10:50:00,63.85,63.86,63.8,63.84,133390.0,53.6972,53.7056,53.6551,53.6888,133390.0
2019-10-09 11:00:00,63.84,63.86,63.77,63.81,672761.0,53.6888,53.7056,53.6299,53.6635,672761.0
2019-10-09 11:10:00,63.82,63.86,63.78,63.85,340341.0,53.672,53.7056,53.6383,53.6972,340341.0
2019-10-09 11:20:00,63.86,63.88,63.83,63.85,278088.0,53.7056,53.7224,53.6804,53.6972,278088.0
2019-10-09 11:30:00,63.85,63.91,63.84,63.89,291566.0,53.6972,53.7476,53.6888,53.7308,291566.0
2019-10-09 11:40:00,63.89,63.97,63.88,63.94,382340.0,53.7308,53.7981,53.7224,53.7729,382340.0
2019-10-09 11:50:00,63.94,63.96,63.91,63.91,276449.0,53.7729,53.7897,53.7476,53.7476,276449.0
2019-10-09 12:00:00,63.92,63.97,63.91,63.95,423270.0,53.7561,53.7981,53.7476,53.7813,423270.0
2019-10-09 12:10:00,63.96,63.98,63.94,63.96,95487.0,53.7897,53.8065,53.7729,53.7897,95487.0
2019-10-09 12:20:00,63.96,63.99,63.95,63.96,192210.0,53.7897,53.8149,53.7813,53.7897,192210.0
2019-10-09 12:30:00,63.96,63.98,63.95,63.97,201599.0,53.7897,53.8065,53.7813,53.7981,201599.0
2019-10-09 12:40:00,63.97,63.97,63.94,63.95,133863.0,53.7981,53.7981,53.7729,53.7813,133863.0
2019-10-09 12:50:00,63.95,63.96,63.92,63.95,69058.0,53.7813,53.7897,53.7561,53.7813,69058.0
2019-10-09 13:00:00,63.95,64.02,63.94,63.95,622896.0,53.7813,53.8402,53.7729,53.7813,622896.0
2019-10-09 13:10:00,63.95,63.97,63.92,63.94,301691.0,53.7813,53.7981,53.7561,53.7729,301691.0
2019-10-09 13:20:00,63.93,63.96,63.92,63.96,70120.0,53.7645,53.7897,53.7561,53.7897,70120.0
2019-10-09 13:30:00,63.96,63.97,63.95,63.97,71663.0,53.7897,53.7981,53.7813,53.7981,71663.0
2019-10-09 13:40:00,63.97,63.97,63.95,63.97,211044.0,53.7981,53.7981,53.7813,53.7981,211044.0
2019-10-09 13:50:00,63.96,63.98,63.95,63.97,452945.0,53.7897,53.8065,53.7813,53.7981,452945.0
2019-10-09 14:00:00,63.97,63.99,63.94,63.97,378446.0,53.7981,53.8149,53.7729,53.7981,378446.0
2019-10-09 14:10:00,63.97,63.99,63.95,63.98,98174.0,53.7981,53.8149,53.7813,53.8065,98174.0
2019-10-09 14:20:00,63.98,64.0,63.97,63.99,153064.0,53.8065,53.8233,53.7981,53.8149,153064.0
2019-10-09 14:30:00,63.99,64.0,63.98,64.0,115872.0,53.8149,53.8233,53.8065,53.8233,115872.0
2019-10-09 14:40:00,63.99,64.02,63.99,64.01,173023.0,53.8149,53.8402,53.8149,53.8317,173023.0
2019-10-09 14:50:00,64.01,64.04,64.0,64.03,552843.0,53.8317,53.857,53.8233,53.8486,552843.0
2019-10-09 15:00:00,64.02,64.05,64.02,64.04,298976.0,53.8402,53.8654,53.8402,53.857,298976.0
2019-10-09 15:10:00,64.04,64.05,64.03,64.05,242967.0,53.857,53.8654,53.8486,53.8654,242967.0
2019-10-09 15:20:00,64.05,64.06,64.03,64.06,602816.0,53.8654,53.8738,53.8486,53.8738,602816.0
2019-10-09 15:30:00,64.06,64.08,64.05,64.08,358711.0,53.8738,53.8906,53.8654,53.8906,358711.0
2019-10-09 15:40:00,64.07,64.08,63.91,63.97,3675016.0,53.8822,53.8906,53.7476,53.7981,3675016.0
2019-10-09 15:50:00,63.96,64.04,63.93,63.97,2766316.0,53.7897,53.857,53.7645,53.7981,2766316.0
2019-10-10 09:30:00,63.92,63.95,63.88,63.94,495012.0,53.7561,53.7813,53.7224,53.7729,495012.0
2019-10-10 09:40:00,63.93,64.03,63.92,64.02,998253.0,53.7645,53.8486,53.7561,53.8402,998253.0
2019-10-10 09:50:00,64.02,64.2,64.01,64.19,1576852.0,53.8402,53.9915,53.8317,53.9831,1576852.0
2019-10-10 10:00:00,64.19,64.2,64.11,64.12,545618.0,53.9831,53.9915,53.9158,53.9243,545618.0
2019-10-10 10:10:00,64.11,64.3,64.1,64.28,743963.0,53.9158,54.0756,53.9074,54.0588,743963.0
2019-10-10 10:20:00,64.28,64.28,64.21,64.24,176758.0,54.0588,54.0588,53.9999,54.0252,176758.0
2019-10-10 10:30:00,64.24,64.29,64.21,64.27,248786.0,54.0252,54.0672,53.9999,54.0504,248786.0
2019-10-10 10:40:00,64.27,64.31,64.22,64.23,111985.0,54.0504,54.084,54.0083,54.0168,111985.0
2019-10-10 10:50:00,64.22,64.35,64.22,64.34,301028.0,54.0083,54.1177,54.0083,54.1093,301028.0
2019-10-10 11:00:00,64.34,64.36,64.3,64.35,247724.0,54.1093,54.1261,54.0756,54.1177,247724.0
2019-10-10 11:10:00,64.36,64.43,64.35,64.42,525786.0,54.1261,54.185,54.1177,54.1765,525786.0
2019-10-10 11:20:00,64.42,64.42,64.37,64.41,728821.0,54.1765,54.1765,54.1345,54.1681,728821.0
2019-10-10 11:30:00,64.41,64.43,64.37,64.39,1031851.0,54.1681,54.185,54.1345,54.1513,1031851.0
2019-10-10 11:40:00,64.4,64.41,64.33,64.38,576827.0,54.1597,54.1681,54.1009,54.1429,576827.0
2019-10-10 11:50:00,64.38,64.41,64.32,64.37,366673.0,54.1429,54.1681,54.0924,54.1345,366673.0
2019-10-10 12:00:00,64.37,64.4,64.32,64.33,248801.0,54.1345,54.1597,54.0924,54.1009,248801.0
2019-10-10 12:10:00,64.32,64.35,64.31,64.33,331402.0,54.0924,54.1177,54.084,54.1009,331402.0
2019-10-10 12:20:00,64.34,64.35,64.3,64.3,85098.0,54.1093,54.1177,54.0756,54.0756,85098.0
2019-10-10 12:30:00,64.3,64.3,64.21,64.25,233444.0,54.0756,54.0756,53.9999,54.0336,233444.0
2019-10-10 12:40:00,64.25,64.27,64.23,64.25,91747.0,54.0336,54.0504,54.0168,54.0336,91747.0
2019-10-10 12:50:00,64.25,64.28,64.23,64.27,80342.0,54.0336,54.0588,54.0168,54.0504,80342.0
2019-10-10 13:00:00,64.27,64.3,64.26,64.3,109283.0,54.0504,54.0756,54.042,54.0756,109283.0
2019-10-10 13:10:00,64.29,64.3,64.24,64.26,135125.0,54.0672,54.0756,54.0252,54.042,135125.0
2019-10-10 13:20:00,64.26,64.29,64.25,64.25,171320.0,54.042,54.0672,54.0336,54.0336,171320.0
2019-10-10 13:30:00,64.25,64.25,64.2,64.25,100468.0,54.0336,54.0336,53.9915,54.0336,100468.0
2019-10-10 13:40:00,64.25,64.29,64.25,64.28,84463.0,54.0336,54.0672,54.0336,54.0588,84463.0
2019-10-10 13:50:00,64.28,64.37,64.28,64.34,183191.0,54.0588,54.1345,54.0588,54.1093,183191.0
2019-10-10 14:00:00,64.33,64.35,64.11,64.18,1090548.0,54.1009,54.1177,53.9158,53.9747,1090548.0
2019-10-10 14:10:00,64.18,64.29,64.16,64.28,553045.0,53.9747,54.0672,53.9579,54.0588,553045.0
2019-10-10 14:20:00,64.28,64.28,64.2,64.26,85791.0,54.0588,54.0588,53.9915,54.042,85791.0
2019-10-10 14:30:00,64.25,64.29,64.24,64.25,79975.0,54.0336,54.0672,54.0252,54.0336,79975.0
2019-10-10 14:40:00,64.25,64.25,64.2,64.25,72827.0,54.0336,54.0336,53.9915,54.0336,72827.0
2019-10-10 14:50:00,64.25,64.27,64.22,64.26,145955.0,54.0336,54.0504,54.0083,54.042,145955.0
2019-10-10 15:00:00,64.26,64.28,64.23,64.25,179357.0,54.042,54.0588,54.0168,54.0336,179357.0
2019-10-10 15:10:00,64.24,64.28,64.24,64.28,155449.0,54.0252,54.0588,54.0252,54.0588,155449.0
2019-10-10 15:20:00,64.28,64.3,64.27,64.29,318775.0,54.0588,54.0756,54.0504,54.0672,318775.0
2019-10-10 15:30:00,64.3,64.31,64.26,64.28,295283.0,54.0756,54.084,54.042,54.0588,295283.0
2019-10-10 15:40:00,64.27,64.34,64.25,64.34,575036.0,54.0504,54.1093,54.0336,54.1093,575036.0
2019-10-10 15:50:00,64.34,64.42,64.33,64.39,4705653.0,54.1093,54.1765,54.1009,54.1513,4705653.0
2019-10-11 09:30:00,65.37,65.44,65.37,65.43,954458.0,54.9755,55.0344,54.9755,55.0259,954458.0
2019-10-11 09:40:00,65.42,65.56,65.42,65.53,2393847.0,55.0175,55.1353,55.0175,55.11,2393847.0
2019-10-11 09:50:00,65.54,65.58,65.51,65.53,1095864.0,55.1185,55.1521,55.0932,55.11,1095864.0
2019-10-11 10:00:00,65.53,65.59,65.52,65.54,701521.0,55.11,55.1605,55.1016,55.1185,701521.0
2019-10-11 10:10:00,65.54,65.57,65.51,65.55,856899.0,55.1185,55.1437,55.0932,55.1269,856899.0
2019-10-11 10:20:00,65.55,65.61,65.54,65.59,685145.0,55.1269,55.1773,55.1185,55.1605,685145.0
2019-10-11 10:30:00,65.59,65.6,65.52,65.54,678383.0,55.1605,55.1689,55.1016,55.1185,678383.0
2019-10-11 10:40:00,65.54,65.58,65.52,65.56,481065.0,55.1185,55.1521,55.1016,55.1353,481065.0
2019-10-11 10:50:00,65.56,65.57,65.54,65.55,333984.0,55.1353,55.1437,55.1185,55.1269,333984.0
2019-10-11 11:00:00,65.55,65.65,65.54,65.64,1488345.0,55.1269,55.211,55.1185,55.2026,1488345.0
2019-10-11 11:10:00,65.64,65.73,65.62,65.71,771983.0,55.2026,55.2782,55.1857,55.2614,771983.0
2019-10-11 11:20:00,65.71,65.78,65.71,65.74,611335.0,55.2614,55.3203,55.2614,55.2867,611335.0
2019-10-11 11:30:00,65.75,65.82,65.74,65.76,1722154.0,55.2951,55.3539,55.2867,55.3035,1722154.0
2019-10-11 11:40:00,65.76,65.76,65.62,65.65,2667712.0,55.3035,55.3035,55.1857,55.211,2667712.0
2019-10-11 11:50:00,65.64,65.65,65.59,65.61,419859.0,55.2026,55.211,55.1605,55.1773,419859.0
2019-10-11 12:00:00,65.61,65.63,65.54,65.59,412518.0,55.1773,55.1941,55.1185,55.1605,412518.0
2019-10-11 12:10:00,65.58,65.62,65.54,65.55,399025.0,55.1521,55.1857,55.1185,55.1269,399025.0
2019-10-11 12:20:00,65.56,65.61,65.54,65.61,203934.0,55.1353,55.1773,55.1185,55.1773,203934.0
2019-10-11 12:30:00,65.61,65.62,65.39,65.58,1609762.0,55.1773,55.1857,54.9923,55.1521,1609762.0
2019-10-11 12:40:00,65.58,65.65,65.56,65.62,1181492.0,55.1521,55.211,55.1353,55.1857,1181492.0
2019-10-11 12:50:00,65.63,65.7,65.62,65.69,270419.0,55.1941,55.253,55.1857,55.2446,270419.0
2019-10-11 13:00:00,65.69,65.7,65.63,65.65,81962.0,55.2446,55.253,55.1941,55.211,81962.0
2019-10-11 13:10:00,65.65,65.67,65.6,65.64,565814.0,55.211,55.2278,55.1689,55.2026,565814.0
2019-10-11 13:20:00,65.64,65.82,65.62,65.69,2314077.0,55.2026,55.3539,55.1857,55.2446,2314077.0
2019-10-11 13:30:00,65.69,65.72,65.65,65.68,307561.0,55.2446,55.2698,55.211,55.2362,307561.0
2019-10-11 13:40:00,65.68,65.71,65.67,65.68,214252.0,55.2362,55.2614,55.2278,55.2362,214252.0
2019-10-11 13:50:00,65.68,65.72,65.65,65.7,214748.0,55.2362,55.2698,55.211,55.253,214748.0
2019-10-11 14:00:00,65.7,65.72,65.67,65.67,150582.0,55.253,55.2698,55.2278,55.2278,150582.0
2019-10-11 14:10:00,65.67,65.68,65.62,65.66,315882.0,55.2278,55.2362,55.1857,55.2194,315882.0
2019-10-11 14:20:00,65.66,65.71,65.66,65.7,110985.0,55.2194,55.2614,55.2194,55.253,110985.0
2019-10-11 14:30:00,65.7,65.71,65.68,65.7,163176.0,55.253,55.2614,55.2362,55.253,163176.0
2019-10-11 14:40:00,65.7,65.75,65.7,65.72,228380.0,55.253,55.2951,55.253,55.2698,228380.0
2019-10-11 14:50:00,65.71,65.74,65.71,65.73,111159.0,55.2614,55.2867,55.2614,55.2782,111159.0
2019-10-11 15:00:00,65.73,65.74,65.7,65.72,150078.0,55.2782,55.2867,55.253,55.2698,150078.0
2019-10-11 15:10:00,65.72,65.73,65.71,65.72,180717.0,55.2698,55.2782,55.2614,55.2698,180717.0
2019-10-11 15:20:00,65.72,65.74,65.71,65.73,259212.0,55.2698,55.2867,55.2614,55.2782,259212.0
2019-10-11 15:30:00,65.73,65.77,65.66,65.77,1580299.0,55.2782,55.3119,55.2194,55.3119,1580299.0
2019-10-11 15:40:00,65.77,65.78,65.58,65.63,2442502.0,55.3119,55.3203,55.1521,55.1941,2442502.0
2019-10-11 15:50:00,65.63,65.69,65.51,65.54,4083417.0,55.1941,55.2446,55.0932,55.1185,4083417.0
2019-10-14 09:30:00,65.23,65.27,65.2,65.23,462068.0,54.8577,54.8914,54.8325,54.8577,462068.0
2019-10-14 09:40:00,65.23,65.33,65.21,65.32,279540.0,54.8577,54.9418,54.8409,54.9334,279540.0
2019-10-14 09:50:00,65.31,65.36,65.29,65.35,279006.0,54.925,54.9671,54.9082,54.9587,279006.0
2019-10-14 10:00:00,65.34,65.4,65.33,65.4,394710.0,54.9503,55.0007,54.9418,55.0007,394710.0
2019-10-14 10:10:00,65.39,65.41,65.33,65.34,482052.0,54.9923,55.0091,54.9418,54.9503,482052.0
2019-10-14 10:20:00,65.34,65.37,65.32,65.33,230577.0,54.9503,54.9755,54.9334,54.9418,230577.0
2019-10-14 10:30:00,65.33,65.37,65.33,65.37,230407.0,54.9418,54.9755,54.9418,54.9755,230407.0
2019-10-14 10:40:00,65.36,65.4,65.34,65.36,278760.0,54.9671,55.0007,54.9503,54.9671,278760.0
2019-10-14 10:50:00,65.36,65.37,65.32,65.36,2160739.0,54.9671,54.9755,54.9334,54.9671,2160739.0
2019-10-14 11:00:00,65.36,65.36,65.3,65.31,120193.0,54.9671,54.9671,54.9166,54.925,120193.0
2019-10-14 11:10:00,65.31,65.33,65.28,65.32,255107.0,54.925,54.9418,54.8998,54.9334,255107.0
2019-10-14 11:20:00,65.32,65.34,65.28,65.29,153117.0,54.9334,54.9503,54.8998,54.9082,153117.0
2019-10-14 11:30:00,65.28,65.37,65.27,65.37,137882.0,54.8998,54.9755,54.8914,54.9755,137882.0
2019-10-14 11:40:00,65.37,65.38,65.34,65.35,332496.0,54.9755,54.9839,54.9503,54.9587,332496.0
2019-10-14 11:50:00,65.35,65.38,65.34,65.36,346206.0,54.9587,54.9839,54.9503,54.9671,346206.0
2019-10-14 12:00:00,65.35,65.38,65.32,65.34,149124.0,54.9587,54.9839,54.9334,54.9503,149124.0
2019-10-14 12:10:00,65.34,65.36,65.32,65.34,100698.0,54.9503,54.9671,54.9334,54.9503,100698.0
2019-10-14 12:20:00,65.34,65.35,65.28,65.33,245146.0,54.9503,54.9587,54.8998,54.9418,245146.0
2019-10-14 12:30:00,65.33,65.36,65.32,65.34,40682.0,54.9418,54.9671,54.9334,54.9503,40682.0
2019-10-14 12:40:00,65.34,65.35,65.32,65.33,94122.0,54.9503,54.9587,54.9334,54.9418,94122.0
2019-10-14 12:50:00,65.33,65.35,65.31,65.33,75394.0,54.9418,54.9587,54.925,54.9418,75394.0
2019-10-14 13:00:00,65.33,65.36,65.31,65.34,90504.0,54.9418,54.9671,54.925,54.9503,90504.0
2019-10-14 13:10:00,65.34,65.35,65.32,65.32,127003.0,54.9503,54.9587,54.9334,54.9334,127003.0
2019-10-14 13:20:00,65.33,65.34,65.31,65.34,120593.0,54.9418,54.9503,54.925,54.9503,120593.0
2019-10-14 13:30:00,65.34,65.34,65.32,65.33,37481.0,54.9503,54.9503,54.9334,54.9418,37481.0
2019-10-14 13:40:00,65.33,65.35,65.32,65.34,71122.0,54.9418,54.9587,54.9334,54.9503,71122.0
2019-10-14 13:50:00,65.34,65.35,65.31,65.34,56731.0,54.9503,54.9587,54.925,54.9503,56731.0
2019-10-14 14:00:00,65.34,65.36,65.33,65.34,38741.0,54.9503,54.9671,54.9418,54.9503,38741.0
2019-10-14 14:10:00,65.34,65.37,65.34,65.36,56494.0,54.9503,54.9755,54.9503,54.9671,56494.0
2019-10-14 14:20:00,65.36,65.37,65.34,65.34,50397.0,54.9671,54.9755,54.9503,54.9503,50397.0
2019-10-14 14:30:00,65.34,65.35,65.34,65.35,63845.0,54.9503,54.9587,54.9503,54.9587,63845.0
2019-10-14 14:40:00,65.34,65.35,65.33,65.34,46492.0,54.9503,54.9587,54.9418,54.9503,46492.0
2019-10-14 14:50:00,65.33,65.34,65.32,65.34,43949.0,54.9418,54.9503,54.9334,54.9503,43949.0
2019-10-14 15:00:00,65.33,65.34,65.3,65.31,63694.0,54.9418,54.9503,54.9166,54.925,63694.0
2019-10-14 15:10:00,65.31,65.32,65.29,65.31,155343.0,54.925,54.9334,54.9082,54.925,155343.0
2019-10-14 15:20:00,65.32,65.33,65.31,65.31,94315.0,54.9334,54.9418,54.925,54.925,94315.0
2019-10-14 15:30:00,65.31,65.32,65.27,65.28,375296.0,54.925,54.9334,54.8914,54.8998,375296.0
2019-10-14 15:40:00,65.28,65.29,65.27,65.27,368184.0,54.8998,54.9082,54.8914,54.8914,368184.0
2019-10-14 15:50:00,65.27,65.3,65.26,65.27,1792716.0,54.8914,54.9166,54.883,54.8914,1792716.0
2019-10-15 09:30:00,65.56,65.57,65.51,65.55,609795.0,55.1353,55.1437,55.0932,55.1269,609795.0
2019-10-15 09:40:00,65.54,65.56,65.52,65.55,203165.0,55.1185,55.1353,55.1016,55.1269,203165.0
2019-10-15 09:50:00,65.55,65.56,65.52,65.56,424142.0,55.1269,55.1353,55.1016,55.1353,424142.0
2019-10-15 10:00:00,65.56,65.63,65.55,65.61,904113.0,55.1353,55.1941,55.1269,55.1773,904113.0
2019-10-15 10:10:00,65.6,65.74,65.6,65.73,1103179.0,55.1689,55.2867,55.1689,55.2782,1103179.0
2019-10-15 10:20:00,65.74,65.97,65.73,65.95,2040693.0,55.2867,55.4801,55.2782,55.4633,2040693.0
2019-10-15 10:30:00,65.95,66.08,65.94,66.05,1357349.0,55.4633,55.5726,55.4549,55.5474,1357349.0
2019-10-15 10:40:00,66.06,66.15,66.06,66.14,986722.0,55.5558,55.6315,55.5558,55.623,986722.0
2019-10-15 10:50:00,66.14,66.24,66.12,66.23,533634.0,55.623,55.7071,55.6062,55.6987,533634.0
2019-10-15 11:00:00,66.23,66.25,66.16,66.18,682598.0,55.6987,55.7156,55.6399,55.6567,682598.0
2019-10-15 11:10:00,66.17,66.19,66.12,66.13,596150.0,55.6483,55.6651,55.6062,55.6146,596150.0
2019-10-15 11:20:00,66.13,66.14,66.05,66.13,446216.0,55.6146,55.623,55.5474,55.6146,446216.0
2019-10-15 11:30:00,66.12,66.16,66.02,66.03,1110123.0,55.6062,55.6399,55.5221,55.5305,1110123.0
2019-10-15 11:40:00,66.03,66.11,66.03,66.1,279686.0,55.5305,55.5978,55.5305,55.5894,279686.0
2019-10-15 11:50:00,66.1,66.13,66.08,66.09,125956.0,55.5894,55.6146,55.5726,55.581,125956.0
2019-10-15 12:00:00,66.1,66.13,66.07,66.12,397210.0,55.5894,55.6146,55.5642,55.6062,397210.0
2019-10-15 12:10:00,66.11,66.12,66.08,66.09,429776.0,55.5978,55.6062,55.5726,55.581,429776.0
2019-10-15 12:20:00,66.09,66.11,66.04,66.05,228089.0,55.581,55.5978,55.539,55.5474,228089.0
2019-10-15 12:30:00,66.06,66.08,66.04,66.08,65333.0,55.5558,55.5726,55.539,55.5726,65333.0
2019-10-15 12:40:00,66.08,66.09,66.05,66.08,79098.0,55.5726,55.581,55.5474,55.5726,79098.0
2019-10-15 12:50:00,66.08,66.14,66.07,66.14,413133.0,55.5726,55.623,55.5642,55.623,413133.0
2019-10-15 13:00:00,66.14,66.16,66.11,66.12,112979.0,55.623,55.6399,55.5978,55.6062,112979.0
2019-10-15 13:10:00,66.12,66.13,66.1,66.12,164650.0,55.6062,55.6146,55.5894,55.6062,164650.0
2019-10-15 13:20:00,66.12,66.13,66.09,66.12,67380.0,55.6062,55.6146,55.581,55.6062,67380.0
2019-10-15 13:30:00,66.12,66.15,66.12,66.15,389948.0,55.6062,55.6315,55.6062,55.6315,389948.0
2019-10-15 13:40:00,66.15,66.16,66.12,66.15,126082.0,55.6315,55.6399,55.6062,55.6315,126082.0
2019-10-15 13:50:00,66.16,66.18,66.15,66.17,237380.0,55.6399,55.6567,55.6315,55.6483,237380.0
2019-10-15 14:00:00,66.17,66.19,66.14,66.16,304768.0,55.6483,55.6651,55.623,55.6399,304768.0
2019-10-15 14:10:00,66.17,66.19,66.16,66.17,118018.0,55.6483,55.6651,55.6399,55.6483,118018.0
2019-10-15 14:20:00,66.17,66.2,66.17,66.18,389382.0,55.6483,55.6735,55.6483,55.6567,389382.0
2019-10-15 14:30:00,66.18,66.19,66.17,66.17,325354.0,55.6567,55.6651,55.6483,55.6483,325354.0
2019-10-15 14:40:00,66.17,66.18,66.14,66.16,394244.0,55.6483,55.6567,55.623,55.6399,394244.0
2019-10-15 14:50:00,66.16,66.16,66.13,66.15,1073763.0,55.6399,55.6399,55.6146,55.6315,1073763.0
2019-10-15 15:00:00,66.14,66.15,66.11,66.12,207038.0,55.623,55.6315,55.5978,55.6062,207038.0
2019-10-15 15:10:00,66.12,66.13,66.09,66.11,439713.0,55.6062,55.6146,55.581,55.5978,439713.0
2019-10-15 15:20:00,66.11,66.14,66.1,66.14,270269.0,55.5978,55.623,55.5894,55.623,270269.0
2019-10-15 15:30:00,66.14,66.15,66.11,66.12,500394.0,55.623,55.6315,55.5978,55.6062,500394.0
2019-10-15 15:40:00,66.12,66.13,66.07,66.08,830618.0,55.6062,55.6146,55.5642,55.5726,830618.0
2019-10-15 15:50:00,66.08,66.1,66.06,66.07,3430748.0,55.5726,55.5894,55.5558,55.5642,3430748.0
2019-10-16 09:30:00,66.02,66.09,66.01,66.08,655058.0,55.5221,55.581,55.5137,55.5726,655058.0
2019-10-16 09:40:00,66.08,66.09,66.03,66.06,274235.0,55.5726,55.581,55.5305,55.5558,274235.0
2019-10-16 09:50:00,66.05,66.07,66.01,66.03,250159.0,55.5474,55.5642,55.5137,55.5305,250159.0
2019-10-16 10:00:00,66.03,66.04,65.97,66.03,323624.0,55.5305,55.539,55.4801,55.5305,323624.0
2019-10-16 10:10:00,66.03,66.04,65.99,66.01,327342.0,55.5305,55.539,55.4969,55.5137,327342.0
2019-10-16 10:20:00,66.01,66.05,66.0,66.05,316731.0,55.5137,55.5474,55.5053,55.5474,316731.0
2019-10-16 10:30:00,66.05,66.06,66.01,66.04,242618.0,55.5474,55.5558,55.5137,55.539,242618.0
2019-10-16 10:40:00,66.03,66.07,66.02,66.05,259442.0,55.5305,55.5642,55.5221,55.5474,259442.0
2019-10-16 10:50:00,66.06,66.12,66.05,66.1,516022.0,55.5558,55.6062,55.5474,55.5894,516022.0
2019-10-16 11:00:00,66.1,66.14,66.09,66.13,1083281.0,55.5894,55.623,55.581,55.6146,1083281.0
2019-10-16 11:10:00,66.13,66.18,66.12,66.15,3571659.0,55.6146,55.6567,55.6062,55.6315,3571659.0
2019-10-16 11:20:00,66.16,66.19,66.15,66.19,1060149.0,55.6399,55.6651,55.6315,55.6651,1060149.0
2019-10-16 11:30:00,66.18,66.19,66.11,66.17,570591.0,55.6567,55.6651,55.5978,55.6483,570591.0
2019-10-16 11:40:00,66.17,66.29,66.15,66.29,1342450.0,55.6483,55.7492,55.6315,55.7492,1342450.0
2019-10-16 11:50:00,66.28,66.29,66.19,66.19,442279.0,55.7408,55.7492,55.6651,55.6651,442279.0
2019-10-16 12:00:00,66.2,66.24,66.19,66.23,456609.0,55.6735,55.7071,55.6651,55.6987,456609.0
2019-10-16 12:10:00,66.24,66.24,66.2,66.22,114248.0,55.7071,55.7071,55.6735,55.6903,114248.0
2019-10-16 12:20:00,66.22,66.23,66.19,66.2,143579.0,55.6903,55.6987,55.6651,55.6735,143579.0
2019-10-16 12:30:00,66.21,66.21,66.18,66.19,80604.0,55.6819,55.6819,55.6567,55.6651,80604.0
2019-10-16 12:40:00,66.18,66.21,66.17,66.18,159198.0,55.6567,55.6819,55.6483,55.6567,159198.0
2019-10-16 12:50:00,66.17,66.18,66.15,66.16,515299.0,55.6483,55.6567,55.6315,55.6399,515299.0
2019-10-16 13:00:00,66.16,66.18,66.14,66.16,1958090.0,55.6399,55.6567,55.623,55.6399,1958090.0
2019-10-16 13:10:00,66.16,66.17,66.14,66.15,803312.0,55.6399,55.6483,55.623,55.6315,803312.0
2019-10-16 13:20:00,66.16,66.17,66.14,66.17,105373.0,55.6399,55.6483,55.623,55.6483,105373.0
2019-10-16 13:30:00,66.17,66.19,66.15,66.18,129343.0,55.6483,55.6651,55.6315,55.6567,129343.0
2019-10-16 13:40:00,66.17,66.19,66.1,66.14,1909899.0,55.6483,55.6651,55.5894,55.623,1909899.0
2019-10-16 13:50:00,66.15,66.15,66.11,66.11,229208.0,55.6315,55.6315,55.5978,55.5978,229208.0
2019-10-16 14:00:00,66.12,66.13,66.09,66.12,389991.0,55.6062,55.6146,55.581,55.6062,389991.0
2019-10-16 14:10:00,66.13,66.16,66.12,66.15,433495.0,55.6146,55.6399,55.6062,55.6315,433495.0
2019-10-16 14:20:00,66.15,66.16,66.13,66.14,174126.0,55.6315,55.6399,55.6146,55.623,174126.0
2019-10-16 14:30:00,66.14,66.2,66.14,66.2,155406.0,55.623,55.6735,55.623,55.6735,155406.0
2019-10-16 14:40:00,66.2,66.21,66.19,66.2,100345.0,55.6735,55.6819,55.6651,55.6735,100345.0
2019-10-16 14:50:00,66.19,66.22,66.19,66.2,225289.0,55.6651,55.6903,55.6651,55.6735,225289.0
2019-10-16 15:00:00,66.2,66.21,66.18,66.19,261586.0,55.6735,55.6819,55.6567,55.6651,261586.0
2019-10-16 15:10:00,66.19,66.19,66.15,66.16,537619.0,55.6651,55.6651,55.6315,55.6399,537619.0
2019-10-16 15:20:00,66.16,66.17,66.14,66.17,390062.0,55.6399,55.6483,55.623,55.6483,390062.0
2019-10-16 15:30:00,66.17,66.19,66.16,66.18,285414.0,55.6483,55.6651,55.6399,55.6567,285414.0
2019-10-16 15:40:00,66.17,66.18,66.14,66.15,703358.0,55.6483,55.6567,55.623,55.6315,703358.0
2019-10-16 15:50:00,66.15,66.19,66.14,66.14,2127064.0,55.6315,55.6651,55.623,55.623,2127064.0
2019-10-17 09:30:00,66.48,66.49,66.41,66.45,724538.0,55.909,55.9174,55.8501,55.8838,724538.0
2019-10-17 09:40:00,66.44,66.5,66.42,66.48,398979.0,55.8753,55.9258,55.8585,55.909,398979.0
2019-10-17 09:50:00,66.48,66.51,66.46,66.49,352671.0,55.909,55.9342,55.8922,55.9174,352671.0
2019-10-17 10:00:00,66.49,66.5,66.43,66.45,295308.0,55.9174,55.9258,55.8669,55.8838,295308.0
2019-10-17 10:10:00,66.46,66.53,66.45,66.5,392935.0,55.8922,55.951,55.8838,55.9258,392935.0
2019-10-17 10:20:00,66.49,66.52,66.46,66.49,726731.0,55.9174,55.9426,55.8922,55.9174,726731.0
2019-10-17 10:30:00,66.49,66.51,66.43,66.47,332895.0,55.9174,55.9342,55.8669,55.9006,332895.0
2019-10-17 10:40:00,66.47,66.47,66.39,66.4,201353.0,55.9006,55.9006,55.8333,55.8417,201353.0
2019-10-17 10:50:00,66.39,66.42,66.35,66.37,292479.0,55.8333,55.8585,55.7997,55.8165,292479.0
2019-10-17 11:00:00,66.38,66.38,66.31,66.34,330899.0,55.8249,55.8249,55.766,55.7912,330899.0
2019-10-17 11:10:00,66.34,66.41,66.34,66.4,154915.0,55.7912,55.8501,55.7912,55.8417,154915.0
2019-10-17 11:20:00,66.41,66.42,66.38,66.39,240514.0,55.8501,55.8585,55.8249,55.8333,240514.0
2019-10-17 11:30:00,66.39,66.4,66.24,66.28,682049.0,55.8333,55.8417,55.7071,55.7408,682049.0
2019-10-17 11:40:00,66.28,66.29,66.22,66.25,602314.0,55.7408,55.7492,55.6903,55.7156,602314.0
2019-10-17 11:50:00,66.24,66.25,66.18,66.2,525396.0,55.7071,55.7156,55.6567,55.6735,525396.0
2019-10-17 12:00:00,66.21,66.21,66.13,66.17,167204.0,55.6819,55.6819,55.6146,55.6483,167204.0
2019-10-17 12:10:00,66.17,66.18,66.13,66.17,245348.0,55.6483,55.6567,55.6146,55.6483,245348.0
2019-10-17 12:20:00,66.17,66.21,66.15,66.17,142717.0,55.6483,55.6819,55.6315,55.6483,142717.0
2019-10-17 12:30:00,66.18,66.24,66.18,66.22,94072.0,55.6567,55.7071,55.6567,55.6903,94072.0
2019-10-17 12:40:00,66.22,66.24,66.22,66.22,82288.0,55.6903,55.7071,55.6903,55.6903,82288.0
2019-10-17 12:50:00,66.22,66.25,66.21,66.23,66322.0,55.6903,55.7156,55.6819,55.6987,66322.0
2019-10-17 13:00:00,66.24,66.25,66.22,66.23,78680.0,55.7071,55.7156,55.6903,55.6987,78680.0
2019-10-17 13:10:00,66.23,66.26,66.21,66.25,63668.0,55.6987,55.724,55.6819,55.7156,63668.0
2019-10-17 13:20:00,66.25,66.26,66.24,66.25,591049.0,55.7156,55.724,55.7071,55.7156,591049.0
2019-10-17 13:30:00,66.26,66.29,66.26,66.29,77846.0,55.724,55.7492,55.724,55.7492,77846.0
2019-10-17 13:40:00,66.28,66.29,66.25,66.27,1070927.0,55.7408,55.7492,55.7156,55.7324,1070927.0
2019-10-17 13:50:00,66.27,66.27,66.25,66.26,697705.0,55.7324,55.7324,55.7156,55.724,697705.0
2019-10-17 14:00:00,66.26,66.26,66.2,66.2,513087.0,55.724,55.724,55.6735,55.6735,513087.0
2019-10-17 14:10:00,66.2,66.21,66.18,66.2,680032.0,55.6735,55.6819,55.6567,55.6735,680032.0
2019-10-17 14:20:00,66.2,66.23,66.2,66.22,384262.0,55.6735,55.6987,55.6735,55.6903,384262.0
2019-10-17 14:30:00,66.23,66.25,66.22,66.24,523268.0,55.6987,55.7156,55.6903,55.7071,523268.0
2019-10-17 14:40:00,66.24,66.25,66.23,66.25,383113.0,55.7071,55.7156,55.6987,55.7156,383113.0
2019-10-17 14:50:00,66.25,66.27,66.23,66.26,632813.0,55.7156,55.7324,55.6987,55.724,632813.0
2019-10-17 15:00:00,66.26,66.27,66.25,66.26,418253.0,55.724,55.7324,55.7156,55.724,418253.0
2019-10-17 15:10:00,66.25,66.27,66.25,66.25,291608.0,55.7156,55.7324,55.7156,55.7156,291608.0
2019-10-17 15:20:00,66.26,66.29,66.25,66.28,872808.0,55.724,55.7492,55.7156,55.7408,872808.0
2019-10-17 15:30:00,66.29,66.32,66.28,66.31,1003099.0,55.7492,55.7744,55.7408,55.766,1003099.0
2019-10-17 15:40:00,66.31,66.31,66.25,66.26,979663.0,55.766,55.766,55.7156,55.724,979663.0
2019-10-17 15:50:00,66.26,66.33,66.24,66.3,4820224.0,55.724,55.7828,55.7071,55.7576,4820224.0
2019-10-18 09:30:00,66.21,66.28,66.19,66.28,369101.0,55.6819,55.7408,55.6651,55.7408,369101.0
2019-10-18 09:40:00,66.27,66.29,66.23,66.27,512659.0,55.7324,55.7492,55.6987,55.7324,512659.0
2019-10-18 09:50:00,66.26,66.26,66.18,66.18,578640.0,55.724,55.724,55.6567,55.6567,578640.0
2019-10-18 10:00:00,66.19,66.21,66.14,66.21,491466.0,55.6651,55.6819,55.623,55.6819,491466.0
2019-10-18 10:10:00,66.21,66.21,66.11,66.14,1158967.0,55.6819,55.6819,55.5978,55.623,1158967.0
2019-10-18 10:20:00,66.14,66.21,66.12,66.19,847537.0,55.623,55.6819,55.6062,55.6651,847537.0
2019-10-18 10:30:00,66.2,66.2,66.1,66.14,649413.0,55.6735,55.6735,55.5894,55.623,649413.0
2019-10-18 10:40:00,66.13,66.13,66.09,66.12,520753.0,55.6146,55.6146,55.581,55.6062,520753.0
2019-10-18 10:50:00,66.11,66.17,66.11,66.15,431834.0,55.5978,55.6483,55.5978,55.6315,431834.0
2019-10-18 11:00:00,66.16,66.19,66.14,66.15,545983.0,55.6399,55.6651,55.623,55.6315,545983.0
2019-10-18 11:10:00,66.14,66.2,66.14,66.2,585849.0,55.623,55.6735,55.623,55.6735,585849.0
2019-10-18 11:20:00,66.19,66.24,66.19,66.22,606635.0,55.6651,55.7071,55.6651,55.6903,606635.0
2019-10-18 11:30:00,66.21,66.25,66.17,66.25,671032.0,55.6819,55.7156,55.6483,55.7156,671032.0
2019-10-18 11:40:00,66.25,66.26,66.18,66.2,535545.0,55.7156,55.724,55.6567,55.6735,535545.0
2019-10-18 11:50:00,66.19,66.2,66.13,66.14,413880.0,55.6651,55.6735,55.6146,55.623,413880.0
2019-10-18 12:00:00,66.14,66.17,66.12,66.13,179228.0,55.623,55.6483,55.6062,55.6146,179228.0
2019-10-18 12:10:00,66.13,66.15,66.06,66.07,93558.0,55.6146,55.6315,55.5558,55.5642,93558.0
2019-10-18 12:20:00,66.06,66.08,66.01,66.08,579032.0,55.5558,55.5726,55.5137,55.5726,579032.0
2019-10-18 12:30:00,66.07,66.14,66.06,66.12,235058.0,55.5642,55.623,55.5558,55.6062,235058.0
2019-10-18 12:40:00,66.12,66.2,66.11,66.18,481829.0,55.6062,55.6735,55.5978,55.6567,481829.0
2019-10-18 12:50:00,66.19,66.22,66.17,66.22,215071.0,55.6651,55.6903,55.6483,55.6903,215071.0
2019-10-18 13:00:00,66.22,66.25,66.21,66.25,224450.0,55.6903,55.7156,55.6819,55.7156,224450.0
2019-10-18 13:10:00,66.25,66.28,66.23,66.26,254222.0,55.7156,55.7408,55.6987,55.724,254222.0
2019-10-18 13:20:00,66.26,66.29,66.24,66.26,214609.0,55.724,55.7492,55.7071,55.724,214609.0
2019-10-18 13:30:00,66.26,66.28,66.26,66.27,427835.0,55.724,55.7408,55.724,55.7324,427835.0
2019-10-18 13:40:00,66.27,66.31,66.25,66.31,196057.0,55.7324,55.766,55.7156,55.766,196057.0
2019-10-18 13:50:00,66.31,66.33,66.3,66.33,273641.0,55.766,55.7828,55.7576,55.7828,273641.0
2019-10-18 14:00:00,66.33,66.34,66.3,66.31,166538.0,55.7828,55.7912,55.7576,55.766,166538.0
2019-10-18 14:10:00,66.31,66.34,66.3,66.33,79110.0,55.766,55.7912,55.7576,55.7828,79110.0
2019-10-18 14:20:00,66.33,66.35,66.31,66.33,125999.0,55.7828,55.7997,55.766,55.7828,125999.0
2019-10-18 14:30:00,66.33,66.34,66.31,66.31,120736.0,55.7828,55.7912,55.766,55.766,120736.0
2019-10-18 14:40:00,66.31,66.32,66.3,66.31,121990.0,55.766,55.7744,55.7576,55.766,121990.0
2019-10-18 14:50:00,66.31,66.33,66.3,66.33,93488.0,55.766,55.7828,55.7576,55.7828,93488.0
2019-10-18 15:00:00,66.33,66.37,66.32,66.36,183259.0,55.7828,55.8165,55.7744,55.8081,183259.0
2019-10-18 15:10:00,66.36,66.39,66.35,66.37,144107.0,55.8081,55.8333,55.7997,55.8165,144107.0
2019-10-18 15:20:00,66.37,66.38,66.34,66.35,140886.0,55.8165,55.8249,55.7912,55.7997,140886.0
2019-10-18 15:30:00,66.34,66.36,66.34,66.34,167824.0,55.7912,55.8081,55.7912,55.7912,167824.0
2019-10-18 15:40:00,66.35,66.35,66.3,66.31,446999.0,55.7997,55.7997,55.7576,55.766,446999.0
2019-10-18 15:50:00,66.32,66.33,66.28,66.28,2913436.0,55.7744,55.7828,55.7408,55.7408,2913436.0
2019-10-21 09:30:00,66.71,66.74,66.68,66.71,582876.0,56.1024,56.1276,56.0772,56.1024,582876.0
2019-10-21 09:40:00,66.71,66.75,66.68,66.68,1001053.0,56.1024,56.1361,56.0772,56.0772,1001053.0
2019-10-21 09:50:00,66.69,66.71,66.65,66.67,2899867.0,56.0856,56.1024,56.052,56.0688,2899867.0
2019-10-21 10:00:00,66.67,66.71,66.65,66.68,1320095.0,56.0688,56.1024,56.052,56.0772,1320095.0
2019-10-21 10:10:00,66.69,66.72,66.68,66.72,556312.0,56.0856,56.1108,56.0772,56.1108,556312.0
2019-10-21 10:20:00,66.71,66.74,66.7,66.73,286928.0,56.1024,56.1276,56.094,56.1192,286928.0
2019-10-21 10:30:00,66.73,66.74,66.66,66.71,455487.0,56.1192,56.1276,56.0604,56.1024,455487.0
2019-10-21 10:40:00,66.7,66.73,66.65,66.66,407758.0,56.094,56.1192,56.052,56.0604,407758.0
2019-10-21 10:50:00,66.66,66.69,66.64,66.69,272038.0,56.0604,56.0856,56.0435,56.0856,272038.0
2019-10-21 11:00:00,66.69,66.7,66.67,66.69,345279.0,56.0856,56.094,56.0688,56.0856,345279.0
2019-10-21 11:10:00,66.69,66.7,66.66,66.67,334036.0,56.0856,56.094,56.0604,56.0688,334036.0
2019-10-21 11:20:00,66.67,66.68,66.65,66.67,599349.0,56.0688,56.0772,56.052,56.0688,599349.0
2019-10-21 11:30:00,66.66,66.68,66.6,66.62,873559.0,56.0604,56.0772,56.0099,56.0267,873559.0
2019-10-21 11:40:00,66.62,66.64,66.61,66.63,138635.0,56.0267,56.0435,56.0183,56.0351,138635.0
2019-10-21 11:50:00,66.62,66.64,66.6,66.64,156903.0,56.0267,56.0435,56.0099,56.0435,156903.0
2019-10-21 12:00:00,66.64,66.67,66.61,66.67,254568.0,56.0435,56.0688,56.0183,56.0688,254568.0
2019-10-21 12:10:00,66.67,66.68,66.64,66.65,185937.0,56.0688,56.0772,56.0435,56.052,185937.0
2019-10-21 12:20:00,66.65,66.69,66.64,66.68,507406.0,56.052,56.0856,56.0435,56.0772,507406.0
2019-10-21 12:30:00,66.68,66.7,66.68,66.7,111521.0,56.0772,56.094,56.0772,56.094,111521.0
2019-10-21 12:40:00,66.69,66.71,66.66,66.67,464044.0,56.0856,56.1024,56.0604,56.0688,464044.0
2019-10-21 12:50:00,66.67,66.7,66.65,66.66,177356.0,56.0688,56.094,56.052,56.0604,177356.0
2019-10-21 13:00:00,66.65,66.66,66.62,66.64,81557.0,56.052,56.0604,56.0267,56.0435,81557.0
2019-10-21 13:10:00,66.64,66.65,66.62,66.64,133672.0,56.0435,56.052,56.0267,56.0435,133672.0
2019-10-21 13:20:00,66.64,66.64,66.59,66.62,172298.0,56.0435,56.0435,56.0015,56.0267,172298.0
2019-10-21 13:30:00,66.61,66.64,66.61,66.62,425440.0,56.0183,56.0435,56.0183,56.0267,425440.0
2019-10-21 13:40:00,66.62,66.63,66.6,66.61,268945.0,56.0267,56.0351,56.0099,56.0183,268945.0
2019-10-21 13:50:00,66.61,66.63,66.6,66.62,391927.0,56.0183,56.0351,56.0099,56.0267,391927.0
2019-10-21 14:00:00,66.62,66.67,66.61,66.67,347950.0,56.0267,56.0688,56.0183,56.0688,347950.0
2019-10-21 14:10:00,66.67,66.67,66.65,66.66,82340.0,56.0688,56.0688,56.052,56.0604,82340.0
2019-10-21 14:20:00,66.66,66.66,66.65,66.66,147097.0,56.0604,56.0604,56.052,56.0604,147097.0
2019-10-21 14:30:00,66.66,66.66,66.64,66.65,295910.0,56.0604,56.0604,56.0435,56.052,295910.0
2019-10-21 14:40:00,66.65,66.66,66.63,66.64,166491.0,56.052,56.0604,56.0351,56.0435,166491.0
2019-10-21 14:50:00,66.64,66.65,66.62,66.64,143844.0,56.0435,56.052,56.0267,56.0435,143844.0
2019-10-21 15:00:00,66.64,66.64,66.62,66.62,140989.0,56.0435,56.0435,56.0267,56.0267,140989.0
2019-10-21 15:10:00,66.62,66.64,66.62,66.63,284655.0,56.0267,56.0435,56.0267,56.0351,284655.0
2019-10-21 15:20:00,66.62,66.65,66.62,66.65,125446.0,56.0267,56.052,56.0267,56.052,125446.0
2019-10-21 15:30:00,66.64,66.67,66.63,66.64,405645.0,56.0435,56.0688,56.0351,56.0435,405645.0
2019-10-21 15:40:00,66.63,66.66,66.63,66.64,414605.0,56.0351,56.0604,56.0351,56.0435,414605.0
2019-10-21 15:50:00,66.65,66.67,66.61,66.66,4433452.0,56.052,56.0688,56.0183,56.0604,4433452.0
2019-10-22 09:30:00,66.68,66.69,66.64,66.68,433267.0,56.0772,56.0856,56.0435,56.0772,433267.0
2019-10-22 09:40:00,66.68,66.74,66.67,66.71,263913.0,56.0772,56.1276,56.0688,56.1024,263913.0
2019-10-22 09:50:00,66.71,66.73,66.69,66.71,163063.0,56.1024,56.1192,56.0856,56.1024,163063.0
2019-10-22 10:00:00,66.72,66.74,66.67,66.69,303239.0,56.1108,56.1276,56.0688,56.0856,303239.0
2019-10-22 10:10:00,66.69,66.7,66.63,66.65,568192.0,56.0856,56.094,56.0351,56.052,568192.0
2019-10-22 10:20:00,66.65,66.71,66.65,66.69,786392.0,56.052,56.1024,56.052,56.0856,786392.0
2019-10-22 10:30:00,66.7,66.72,66.66,66.7,762982.0,56.094,56.1108,56.0604,56.094,762982.0
2019-10-22 10:40:00,66.7,66.73,66.69,66.72,154935.0,56.094,56.1192,56.0856,56.1108,154935.0
2019-10-22 10:50:00,66.73,66.75,66.7,66.72,249258.0,56.1192,56.1361,56.094,56.1108,249258.0
2019-10-22 11:00:00,66.72,66.75,66.7,66.72,415440.0,56.1108,56.1361,56.094,56.1108,415440.0
2019-10-22 11:10:00,66.72,66.74,66.7,66.73,160611.0,56.1108,56.1276,56.094,56.1192,160611.0
2019-10-22 11:20:00,66.73,66.77,66.72,66.77,253240.0,56.1192,56.1529,56.1108,56.1529,253240.0
2019-10-22 11:30:00,66.76,66.82,66.75,66.8,504144.0,56.1445,56.1949,56.1361,56.1781,504144.0
2019-10-22 11:40:00,66.8,66.81,66.77,66.77,356476.0,56.1781,56.1865,56.1529,56.1529,356476.0
2019-10-22 11:50:00,66.78,66.8,66.74,66.76,193524.0,56.1613,56.1781,56.1276,56.1445,193524.0
2019-10-22 12:00:00,66.76,66.77,66.74,66.77,76839.0,56.1445,56.1529,56.1276,56.1529,76839.0
2019-10-22 12:10:00,66.77,66.81,66.76,66.81,104175.0,56.1529,56.1865,56.1445,56.1865,104175.0
2019-10-22 12:20:00,66.81,66.83,66.8,66.82,56245.0,56.1865,56.2033,56.1781,56.1949,56245.0
2019-10-22 12:30:00,66.82,66.83,66.8,66.82,199955.0,56.1949,56.2033,56.1781,56.1949,199955.0
2019-10-22 12:40:00,66.82,66.84,66.81,66.82,57092.0,56.1949,56.2117,56.1865,56.1949,57092.0
2019-10-22 12:50:00,66.82,66.83,66.8,66.82,49092.0,56.1949,56.2033,56.1781,56.1949,49092.0
2019-10-22 13:00:00,66.82,66.82,66.79,66.8,98809.0,56.1949,56.1949,56.1697,56.1781,98809.0
2019-10-22 13:10:00,66.81,66.81,66.79,66.81,72821.0,56.1865,56.1865,56.1697,56.1865,72821.0
2019-10-22 13:20:00,66.81,66.82,66.8,66.81,230958.0,56.1865,56.1949,56.1781,56.1865,230958.0
2019-10-22 13:30:00,66.81,66.85,66.8,66.84,216541.0,56.1865,56.2202,56.1781,56.2117,216541.0
2019-10-22 13:40:00,66.85,66.86,66.82,66.83,109018.0,56.2202,56.2286,56.1949,56.2033,109018.0
2019-10-22 13:50:00,66.83,66.84,66.81,66.83,237703.0,56.2033,56.2117,56.1865,56.2033,237703.0
2019-10-22 14:00:00,66.82,66.87,66.81,66.86,340898.0,56.1949,56.237,56.1865,56.2286,340898.0
2019-10-22 14:10:00,66.87,66.89,66.86,66.89,152665.0,56.237,56.2538,56.2286,56.2538,152665.0
2019-10-22 14:20:00,66.9,66.91,66.68,66.78,1365073.0,56.2622,56.2706,56.0772,56.1613,1365073.0
2019-10-22 14:30:00,66.79,66.82,66.59,66.68,2478726.0,56.1697,56.1949,56.0015,56.0772,2478726.0
2019-10-22 14:40:00,66.68,66.68,66.56,66.56,459063.0,56.0772,56.0772,55.9763,55.9763,459063.0
2019-10-22 14:50:00,66.56,66.57,66.46,66.52,1104670.0,55.9763,55.9847,55.8922,55.9426,1104670.0
2019-10-22 15:00:00,66.53,66.56,66.46,66.52,645088.0,55.951,55.9763,55.8922,55.9426,645088.0
2019-10-22 15:10:00,66.52,66.58,66.5,66.55,542763.0,55.9426,55.9931,55.9258,55.9679,542763.0
2019-10-22 15:20:00,66.56,66.6,66.53,66.59,345688.0,55.9763,56.0099,55.951,56.0015,345688.0
2019-10-22 15:30:00,66.59,66.63,66.57,66.58,515835.0,56.0015,56.0351,55.9847,55.9931,515835.0
2019-10-22 15:40:00,66.58,66.59,66.51,66.54,335429.0,55.9931,56.0015,55.9342,55.9594,335429.0
2019-10-22 15:50:00,66.54,66.54,66.47,66.47,3125775.0,55.9594,55.9594,55.9006,55.9006,3125775.0
2019-10-23 09:30:00,66.6,66.62,66.52,66.61,547271.0,56.0099,56.0267,55.9426,56.0183,547271.0
2019-10-23 09:40:00,66.6,66.7,66.59,66.67,260191.0,56.0099,56.094,56.0015,56.0688,260191.0
2019-10-23 09:50:00,66.66,66.68,66.64,66.67,134074.0,56.0604,56.0772,56.0435,56.0688,134074.0
2019-10-23 10:00:00,66.67,66.67,66.61,66.62,186211.0,56.0688,56.0688,56.0183,56.0267,186211.0
2019-10-23 10:10:00,66.62,66.65,66.6,66.61,336783.0,56.0267,56.052,56.0099,56.0183,336783.0
2019-10-23 10:20:00,66.62,66.65,66.61,66.65,440672.0,56.0267,56.052,56.0183,56.052,440672.0
2019-10-23 10:30:00,66.65,66.67,66.59,66.61,1331861.0,56.052,56.0688,56.0015,56.0183,1331861.0
2019-10-23 10:40:00,66.62,66.69,66.61,66.69,211372.0,56.0267,56.0856,56.0183,56.0856,211372.0
2019-10-23 10:50:00,66.69,66.7,66.66,66.67,562158.0,56.0856,56.094,56.0604,56.0688,562158.0
2019-10-23 11:00:00,66.68,66.73,66.68,66.7,188407.0,56.0772,56.1192,56.0772,56.094,188407.0
2019-10-23 11:10:00,66.7,66.76,66.69,66.75,163117.0,56.094,56.1445,56.0856,56.1361,163117.0
2019-10-23 11:20:00,66.76,66.79,66.75,66.78,236102.0,56.1445,56.1697,56.1361,56.1613,236102.0
2019-10-23 11:30:00,66.77,66.78,66.71,66.77,596615.0,56.1529,56.1613,56.1024,56.1529,596615.0
2019-10-23 11:40:00,66.77,66.8,66.75,66.79,283885.0,56.1529,56.1781,56.1361,56.1697,283885.0
2019-10-23 11:50:00,66.78,66.79,66.74,66.75,165829.0,56.1613,56.1697,56.1276,56.1361,165829.0
2019-10-23 12:00:00,66.75,66.76,66.72,66.73,230552.0,56.1361,56.1445,56.1108,56.1192,230552.0
2019-10-23 12:10:00,66.73,66.76,66.72,66.73,154398.0,56.1192,56.1445,56.1108,56.1192,154398.0
2019-10-23 12:20:00,66.73,66.73,66.7,66.71,170838.0,56.1192,56.1192,56.094,56.1024,170838.0
2019-10-23 12:30:00,66.71,66.75,66.71,66.75,86777.0,56.1024,56.1361,56.1024,56.1361,86777.0
2019-10-23 12:40:00,66.75,66.77,66.74,66.75,201380.0,56.1361,56.1529,56.1276,56.1361,201380.0
2019-10-23 12:50:00,66.75,66.75,66.72,66.73,114178.0,56.1361,56.1361,56.1108,56.1192,114178.0
2019-10-23 13:00:00,66.73,66.77,66.72,66.75,214743.0,56.1192,56.1529,56.1108,56.1361,214743.0
2019-10-23 13:10:00,66.75,66.75,66.7,66.73,240899.0,56.1361,56.1361,56.094,56.1192,240899.0
2019-10-23 13:20:00,66.73,66.74,66.72,66.74,69277.0,56.1192,56.1276,56.1108,56.1276,69277.0
2019-10-23 13:30:00,66.74,66.75,66.73,66.73,94923.0,56.1276,56.1361,56.1192,56.1192,94923.0
2019-10-23 13:40:00,66.73,66.76,66.73,66.76,104207.0,56.1192,56.1445,56.1192,56.1445,104207.0
2019-10-23 13:50:00,66.76,66.77,66.74,66.75,187827.0,56.1445,56.1529,56.1276,56.1361,187827.0
2019-10-23 14:00:00,66.75,66.77,66.74,66.77,649659.0,56.1361,56.1529,56.1276,56.1529,649659.0
2019-10-23 14:10:00,66.77,66.77,66.73,66.74,115985.0,56.1529,56.1529,56.1192,56.1276,115985.0
2019-10-23 14:20:00,66.74,66.75,66.73,66.75,136165.0,56.1276,56.1361,56.1192,56.1361,136165.0
2019-10-23 14:30:00,66.75,66.76,66.73,66.73,314104.0,56.1361,56.1445,56.1192,56.1192,314104.0
2019-10-23 14:40:00,66.74,66.76,66.73,66.75,104564.0,56.1276,56.1445,56.1192,56.1361,104564.0
2019-10-23 14:50:00,66.76,66.77,66.73,66.77,140391.0,56.1445,56.1529,56.1192,56.1529,140391.0
2019-10-23 15:00:00,66.77,66.8,66.76,66.8,94938.0,56.1529,56.1781,56.1445,56.1781,94938.0
2019-10-23 15:10:00,66.8,66.81,66.77,66.78,175605.0,56.1781,56.1865,56.1529,56.1613,175605.0
2019-10-23 15:20:00,66.78,66.82,66.78,66.81,147207.0,56.1613,56.1949,56.1613,56.1865,147207.0
2019-10-23 15:30:00,66.81,66.83,66.8,66.8,288132.0,56.1865,56.2033,56.1781,56.1781,288132.0
2019-10-23 15:40:00,66.81,66.82,66.79,66.81,360762.0,56.1865,56.1949,56.1697,56.1865,360762.0
2019-10-23 15:50:00,66.81,66.83,66.8,66.83,1598147.0,56.1865,56.2033,56.1781,56.2033,1598147.0
2019-10-24 09:30:00,67.07,67.08,67.03,67.05,592807.0,56.4052,56.4136,56.3715,56.3884,592807.0
2019-10-24 09:40:00,67.04,67.05,66.92,66.95,2884888.0,56.3799,56.3884,56.279,56.3043,2884888.0
2019-10-24 09:50:00,66.96,66.96,66.87,66.9,581427.0,56.3127,56.3127,56.237,56.2622,581427.0
2019-10-24 10:00:00,66.9,66.92,66.85,66.88,1220348.0,56.2622,56.279,56.2202,56.2454,1220348.0
2019-10-24 10:10:00,66.89,66.9,66.85,66.87,834261.0,56.2538,56.2622,56.2202,56.237,834261.0
2019-10-24 10:20:00,66.87,66.94,66.86,66.92,441944.0,56.237,56.2958,56.2286,56.279,441944.0
2019-10-24 10:30:00,66.91,66.94,66.86,66.93,683568.0,56.2706,56.2958,56.2286,56.2874,683568.0
2019-10-24 10:40:00,66.94,66.96,66.89,66.91,148777.0,56.2958,56.3127,56.2538,56.2706,148777.0
2019-10-24 10:50:00,66.92,66.92,66.85,66.88,300189.0,56.279,56.279,56.2202,56.2454,300189.0
2019-10-24 11:00:00,66.88,66.93,66.86,66.91,238213.0,56.2454,56.2874,56.2286,56.2706,238213.0
2019-10-24 11:10:00,66.92,66.94,66.87,66.89,298438.0,56.279,56.2958,56.237,56.2538,298438.0
2019-10-24 11:20:00,66.89,66.95,66.88,66.94,1032447.0,56.2538,56.3043,56.2454,56.2958,1032447.0
2019-10-24 11:30:00,66.94,66.97,66.93,66.94,1486047.0,56.2958,56.3211,56.2874,56.2958,1486047.0
2019-10-24 11:40:00,66.94,66.96,66.92,66.93,729084.0,56.2958,56.3127,56.279,56.2874,729084.0
2019-10-24 11:50:00,66.92,66.96,66.87,66.95,1926623.0,56.279,56.3127,56.237,56.3043,1926623.0
2019-10-24 12:00:00,66.95,66.96,66.86,66.89,368732.0,56.3043,56.3127,56.2286,56.2538,368732.0
2019-10-24 12:10:00,66.89,66.9,66.82,66.85,163741.0,56.2538,56.2622,56.1949,56.2202,163741.0
2019-10-24 12:20:00,66.84,66.92,66.84,66.91,340928.0,56.2117,56.279,56.2117,56.2706,340928.0
2019-10-24 12:30:00,66.91,66.95,66.89,66.94,212302.0,56.2706,56.3043,56.2538,56.2958,212302.0
2019-10-24 12:40:00,66.93,66.96,66.91,66.96,223644.0,56.2874,56.3127,56.2706,56.3127,223644.0
2019-10-24 12:50:00,66.95,66.98,66.93,66.95,322373.0,56.3043,56.3295,56.2874,56.3043,322373.0
2019-10-24 13:00:00,66.95,66.96,66.92,66.92,217676.0,56.3043,56.3127,56.279,56.279,217676.0
2019-10-24 13:10:00,66.92,66.94,66.92,66.94,152390.0,56.279,56.2958,56.279,56.2958,152390.0
2019-10-24 13:20:00,66.93,66.95,66.92,66.94,179604.0,56.2874,56.3043,56.279,56.2958,179604.0
2019-10-24 13:30:00,66.94,66.95,66.9,66.91,162519.0,56.2958,56.3043,56.2622,56.2706,162519.0
2019-10-24 13:40:00,66.91,66.91,66.89,66.9,148954.0,56.2706,56.2706,56.2538,56.2622,148954.0
2019-10-24 13:50:00,66.9,66.9,66.87,66.89,127483.0,56.2622,56.2622,56.237,56.2538,127483.0
2019-10-24 14:00:00,66.89,66.92,66.88,66.89,154049.0,56.2538,56.279,56.2454,56.2538,154049.0
2019-10-24 14:10:00,66.9,66.94,66.9,66.94,229144.0,56.2622,56.2958,56.2622,56.2958,229144.0
2019-10-24 14:20:00,66.94,66.95,66.92,66.93,277252.0,56.2958,56.3043,56.279,56.2874,277252.0
2019-10-24 14:30:00,66.94,66.96,66.93,66.95,227041.0,56.2958,56.3127,56.2874,56.3043,227041.0
2019-10-24 14:40:00,66.95,66.97,66.94,66.95,193473.0,56.3043,56.3211,56.2958,56.3043,193473.0
2019-10-24 14:50:00,66.95,66.96,66.94,66.96,98822.0,56.3043,56.3127,56.2958,56.3127,98822.0
2019-10-24 15:00:00,66.96,66.97,66.95,66.95,130837.0,56.3127,56.3211,56.3043,56.3043,130837.0
2019-10-24 15:10:00,66.95,66.96,66.95,66.96,169239.0,56.3043,56.3127,56.3043,56.3127,169239.0
2019-10-24 15:20:00,66.96,66.98,66.95,66.97,559259.0,56.3127,56.3295,56.3043,56.3211,559259.0
2019-10-24 15:30:00,66.97,66.98,66.95,66.97,182834.0,56.3211,56.3295,56.3043,56.3211,182834.0
2019-10-24 15:40:00,66.98,66.99,66.95,66.97,181226.0,56.3295,56.3379,56.3043,56.3211,181226.0
2019-10-24 15:50:00,66.97,67.01,66.95,66.96,2286365.0,56.3211,56.3547,56.3043,56.3127,2286365.0
2019-10-25 09:30:00,66.76,66.82,66.75,66.79,354283.0,56.1445,56.1949,56.1361,56.1697,354283.0
2019-10-25 09:40:00,66.79,66.82,66.76,66.77,190746.0,56.1697,56.1949,56.1445,56.1529,190746.0
2019-10-25 09:50:00,66.77,66.79,66.76,66.78,1280182.0,56.1529,56.1697,56.1445,56.1613,1280182.0
2019-10-25 10:00:00,66.77,66.85,66.76,66.82,691645.0,56.1529,56.2202,56.1445,56.1949,691645.0
2019-10-25 10:10:00,66.82,66.85,66.81,66.82,1092706.0,56.1949,56.2202,56.1865,56.1949,1092706.0
2019-10-25 10:20:00,66.81,66.86,66.81,66.83,511615.0,56.1865,56.2286,56.1865,56.2033,511615.0
2019-10-25 10:30:00,66.83,66.85,66.82,66.84,308269.0,56.2033,56.2202,56.1949,56.2117,308269.0
2019-10-25 10:40:00,66.84,66.89,66.84,66.88,292685.0,56.2117,56.2538,56.2117,56.2454,292685.0
2019-10-25 10:50:00,66.88,66.93,66.86,66.92,501226.0,56.2454,56.2874,56.2286,56.279,501226.0
2019-10-25 11:00:00,66.92,66.96,66.9,66.94,474626.0,56.279,56.3127,56.2622,56.2958,474626.0
2019-10-25 11:10:00,66.94,66.98,66.93,66.97,428187.0,56.2958,56.3295,56.2874,56.3211,428187.0
2019-10-25 11:20:00,66.96,67.05,66.96,67.05,891962.0,56.3127,56.3884,56.3127,56.3884,891962.0
2019-10-25 11:30:00,67.05,67.07,67.01,67.03,378089.0,56.3884,56.4052,56.3547,56.3715,378089.0
2019-10-25 11:40:00,67.03,67.05,67.02,67.03,191687.0,56.3715,56.3884,56.3631,56.3715,191687.0
2019-10-25 11:50:00,67.03,67.04,66.99,66.99,862560.0,56.3715,56.3799,56.3379,56.3379,862560.0
2019-10-25 12:00:00,66.99,67.0,66.94,66.96,452851.0,56.3379,56.3463,56.2958,56.3127,452851.0
2019-10-25 12:10:00,66.96,66.97,66.94,66.96,76492.0,56.3127,56.3211,56.2958,56.3127,76492.0
2019-10-25 12:20:00,66.97,66.97,66.94,66.96,171247.0,56.3211,56.3211,56.2958,56.3127,171247.0
2019-10-25 12:30:00,66.97,66.97,66.94,66.95,41258.0,56.3211,56.3211,56.2958,56.3043,41258.0
2019-10-25 12:40:00,66.95,66.96,66.93,66.95,50454.0,56.3043,56.3127,56.2874,56.3043,50454.0
2019-10-25 12:50:00,66.95,66.97,66.94,66.94,53306.0,56.3043,56.3211,56.2958,56.2958,53306.0
2019-10-25 13:00:00,66.95,66.96,66.95,66.95,26270.0,56.3043,56.3127,56.3043,56.3043,26270.0
2019-10-25 13:10:00,66.95,66.98,66.95,66.97,71286.0,56.3043,56.3295,56.3043,56.3211,71286.0
2019-10-25 13:20:00,66.96,66.98,66.96,66.98,76034.0,56.3127,56.3295,56.3127,56.3295,76034.0
2019-10-25 13:30:00,66.98,66.98,66.95,66.97,62604.0,56.3295,56.3295,56.3043,56.3211,62604.0
2019-10-25 13:40:00,66.97,66.99,66.96,66.98,47608.0,56.3211,56.3379,56.3127,56.3295,47608.0
2019-10-25 13:50:00,66.98,67.0,66.97,66.98,80378.0,56.3295,56.3463,56.3211,56.3295,80378.0
2019-10-25 14:00:00,66.98,66.99,66.94,66.96,722207.0,56.3295,56.3379,56.2958,56.3127,722207.0
2019-10-25 14:10:00,66.96,66.99,66.95,66.99,150958.0,56.3127,56.3379,56.3043,56.3379,150958.0
2019-10-25 14:20:00,66.99,66.99,66.98,66.98,16783.0,56.3379,56.3379,56.3295,56.3295,16783.0
2019-10-25 14:30:00,66.99,66.99,66.96,66.97,85282.0,56.3379,56.3379,56.3127,56.3211,85282.0
2019-10-25 14:40:00,66.97,66.99,66.96,66.98,103436.0,56.3211,56.3379,56.3127,56.3295,103436.0
2019-10-25 14:50:00,66.98,67.01,66.98,67.0,52716.0,56.3295,56.3547,56.3295,56.3463,52716.0
2019-10-25 15:00:00,66.99,67.0,66.98,66.98,109255.0,56.3379,56.3463,56.3295,56.3295,109255.0
2019-10-25 15:10:00,66.98,66.99,66.97,66.98,212212.0,56.3295,56.3379,56.3211,56.3295,212212.0
2019-10-25 15:20:00,66.98,67.0,66.97,66.98,240446.0,56.3295,56.3463,56.3211,56.3295,240446.0
2019-10-25 15:30:00,66.98,67.0,66.97,66.99,160796.0,56.3295,56.3463,56.3211,56.3379,160796.0
2019-10-25 15:40:00,66.99,67.01,66.99,66.99,272594.0,56.3379,56.3547,56.3379,56.3379,272594.0
2019-10-25 15:50:00,66.99,67.04,66.99,67.02,2246186.0,56.3379,56.3799,56.3379,56.3631,2246186.0
2019-10-28 09:30:00,67.12,67.18,67.11,67.17,312362.0,56.4472,56.4977,56.4388,56.4893,312362.0
2019-10-28 09:40:00,67.17,67.22,67.17,67.22,216440.0,56.4893,56.5313,56.4893,56.5313,216440.0
2019-10-28 09:50:00,67.21,67.23,67.18,67.22,154844.0,56.5229,56.5397,56.4977,56.5313,154844.0
2019-10-28 10:00:00,67.22,67.27,67.21,67.25,202030.0,56.5313,56.5734,56.5229,56.5565,202030.0
2019-10-28 10:10:00,67.25,67.27,67.23,67.25,207527.0,56.5565,56.5734,56.5397,56.5565,207527.0
2019-10-28 10:20:00,67.25,67.27,67.23,67.25,151934.0,56.5565,56.5734,56.5397,56.5565,151934.0
2019-10-28 10:30:00,67.25,67.27,67.23,67.23,621213.0,56.5565,56.5734,56.5397,56.5397,621213.0
2019-10-28 10:40:00,67.23,67.27,67.22,67.26,125150.0,56.5397,56.5734,56.5313,56.565,125150.0
2019-10-28 10:50:00,67.27,67.27,67.22,67.22,141369.0,56.5734,56.5734,56.5313,56.5313,141369.0
2019-10-28 11:00:00,67.22,67.23,67.2,67.21,474201.0,56.5313,56.5397,56.5145,56.5229,474201.0
2019-10-28 11:10:00,67.2,67.25,67.2,67.23,297499.0,56.5145,56.5565,56.5145,56.5397,297499.0
2019-10-28 11:20:00,67.23,67.26,67.23,67.25,143590.0,56.5397,56.565,56.5397,56.5565,143590.0
2019-10-28 11:30:00,67.25,67.29,67.23,67.27,154669.0,56.5565,56.5902,56.5397,56.5734,154669.0
2019-10-28 11:40:00,67.27,67.3,67.26,67.28,151485.0,56.5734,56.5986,56.565,56.5818,151485.0
2019-10-28 11:50:00,67.28,67.29,67.24,67.26,122638.0,56.5818,56.5902,56.5481,56.565,122638.0
2019-10-28 12:00:00,67.26,67.28,67.24,67.28,440626.0,56.565,56.5818,56.5481,56.5818,440626.0
2019-10-28 12:10:00,67.28,67.28,67.26,67.27,557144.0,56.5818,56.5818,56.565,56.5734,557144.0
2019-10-28 12:20:00,67.28,67.31,67.26,67.28,972667.0,56.5818,56.607,56.565,56.5818,972667.0
2019-10-28 12:30:00,67.28,67.28,67.23,67.27,656019.0,56.5818,56.5818,56.5397,56.5734,656019.0
2019-10-28 12:40:00,67.26,67.28,67.26,67.27,736890.0,56.565,56.5818,56.565,56.5734,736890.0
2019-10-28 12:50:00,67.26,67.28,67.25,67.27,519343.0,56.565,56.5818,56.5565,56.5734,519343.0
2019-10-28 13:00:00,67.26,67.27,67.25,67.26,414526.0,56.565,56.5734,56.5565,56.565,414526.0
2019-10-28 13:10:00,67.27,67.29,67.26,67.29,609660.0,56.5734,56.5902,56.565,56.5902,609660.0
2019-10-28 13:20:00,67.28,67.3,67.27,67.3,683431.0,56.5818,56.5986,56.5734,56.5986,683431.0
2019-10-28 13:30:00,67.29,67.3,67.27,67.29,369044.0,56.5902,56.5986,56.5734,56.5902,369044.0
2019-10-28 13:40:00,67.29,67.3,67.28,67.28,331817.0,56.5902,56.5986,56.5818,56.5818,331817.0
2019-10-28 13:50:00,67.28,67.3,67.26,67.29,889208.0,56.5818,56.5986,56.565,56.5902,889208.0
2019-10-28 14:00:00,67.3,67.32,67.29,67.29,246171.0,56.5986,56.6154,56.5902,56.5902,246171.0
2019-10-28 14:10:00,67.3,67.31,67.29,67.31,444753.0,56.5986,56.607,56.5902,56.607,444753.0
2019-10-28 14:20:00,67.31,67.31,67.3,67.31,433893.0,56.607,56.607,56.5986,56.607,433893.0
2019-10-28 14:30:00,67.31,67.32,67.3,67.31,284791.0,56.607,56.6154,56.5986,56.607,284791.0
2019-10-28 14:40:00,67.31,67.33,67.3,67.33,106726.0,56.607,56.6238,56.5986,56.6238,106726.0
2019-10-28 14:50:00,67.33,67.34,67.31,67.31,247513.0,56.6238,56.6322,56.607,56.607,247513.0
2019-10-28 15:00:00,67.31,67.33,67.29,67.33,493189.0,56.607,56.6238,56.5902,56.6238,493189.0
2019-10-28 15:10:00,67.32,67.34,67.31,67.31,198127.0,56.6154,56.6322,56.607,56.607,198127.0
2019-10-28 15:20:00,67.31,67.33,67.31,67.31,202197.0,56.607,56.6238,56.607,56.607,202197.0
2019-10-28 15:30:00,67.31,67.32,67.29,67.29,296689.0,56.607,56.6154,56.5902,56.5902,296689.0
2019-10-28 15:40:00,67.29,67.3,67.27,67.29,331943.0,56.5902,56.5986,56.5734,56.5902,331943.0
2019-10-28 15:50:00,67.29,67.32,67.26,67.32,1492077.0,56.5902,56.6154,56.565,56.6154,1492077.0
2019-10-29 09:30:00,67.06,67.09,67.03,67.08,303285.0,56.3968,56.422,56.3715,56.4136,303285.0
2019-10-29 09:40:00,67.08,67.11,67.05,67.11,285038.0,56.4136,56.4388,56.3884,56.4388,285038.0
2019-10-29 09:50:00,67.11,67.15,67.1,67.11,355363.0,56.4388,56.4724,56.4304,56.4388,355363.0
2019-10-29 10:00:00,67.11,67.15,67.1,67.12,143904.0,56.4388,56.4724,56.4304,56.4472,143904.0
2019-10-29 10:10:00,67.12,67.14,67.11,67.13,469661.0,56.4472,56.464,56.4388,56.4556,469661.0
2019-10-29 10:20:00,67.12,67.16,67.12,67.16,128303.0,56.4472,56.4809,56.4472,56.4809,128303.0
2019-10-29 10:30:00,67.16,67.19,67.14,67.17,722711.0,56.4809,56.5061,56.464,56.4893,722711.0
2019-10-29 10:40:00,67.17,67.26,67.17,67.25,551598.0,56.4893,56.565,56.4893,56.5565,551598.0
2019-10-29 10:50:00,67.25,67.25,67.21,67.24,437225.0,56.5565,56.5565,56.5229,56.5481,437225.0
2019-10-29 11:00:00,67.24,67.25,67.23,67.25,325927.0,56.5481,56.5565,56.5397,56.5565,325927.0
2019-10-29 11:10:00,67.25,67.26,67.21,67.22,162969.0,56.5565,56.565,56.5229,56.5313,162969.0
2019-10-29 11:20:00,67.22,67.23,67.18,67.23,303859.0,56.5313,56.5397,56.4977,56.5397,303859.0
2019-10-29 11:30:00,67.23,67.26,67.21,67.22,213902.0,56.5397,56.565,56.5229,56.5313,213902.0
2019-10-29 11:40:00,67.22,67.24,67.21,67.24,145426.0,56.5313,56.5481,56.5229,56.5481,145426.0
2019-10-29 11:50:00,67.24,67.29,67.16,67.19,664672.0,56.5481,56.5902,56.4809,56.5061,664672.0
2019-10-29 12:00:00,67.19,67.26,67.14,67.25,417684.0,56.5061,56.565,56.464,56.5565,417684.0
2019-10-29 12:10:00,67.25,67.29,67.24,67.28,147725.0,56.5565,56.5902,56.5481,56.5818,147725.0
2019-10-29 12:20:00,67.28,67.29,67.24,67.27,267145.0,56.5818,56.5902,56.5481,56.5734,267145.0
2019-10-29 12:30:00,67.26,67.31,67.25,67.3,195990.0,56.565,56.607,56.5565,56.5986,195990.0
2019-10-29 12:40:00,67.29,67.31,67.28,67.3,486186.0,56.5902,56.607,56.5818,56.5986,486186.0
2019-10-29 12:50:00,67.3,67.31,67.28,67.28,269370.0,56.5986,56.607,56.5818,56.5818,269370.0
2019-10-29 13:00:00,67.29,67.33,67.29,67.31,391887.0,56.5902,56.6238,56.5902,56.607,391887.0
2019-10-29 13:10:00,67.31,67.31,67.28,67.29,197962.0,56.607,56.607,56.5818,56.5902,197962.0
2019-10-29 13:20:00,67.29,67.29,67.26,67.29,330421.0,56.5902,56.5902,56.565,56.5902,330421.0
2019-10-29 13:30:00,67.28,67.3,67.28,67.28,121269.0,56.5818,56.5986,56.5818,56.5818,121269.0
2019-10-29 13:40:00,67.28,67.29,67.27,67.28,131141.0,56.5818,56.5902,56.5734,56.5818,131141.0
2019-10-29 13:50:00,67.28,67.29,67.27,67.28,157512.0,56.5818,56.5902,56.5734,56.5818,157512.0
2019-10-29 14:00:00,67.28,67.28,67.25,67.27,149343.0,56.5818,56.5818,56.5565,56.5734,149343.0
2019-10-29 14:10:00,67.27,67.28,67.25,67.27,199985.0,56.5734,56.5818,56.5565,56.5734,199985.0
2019-10-29 14:20:00,67.27,67.29,67.26,67.28,245723.0,56.5734,56.5902,56.565,56.5818,245723.0
2019-10-29 14:30:00,67.28,67.3,67.27,67.29,250788.0,56.5818,56.5986,56.5734,56.5902,250788.0
2019-10-29 14:40:00,67.29,67.29,67.27,67.28,551599.0,56.5902,56.5902,56.5734,56.5818,551599.0
2019-10-29 14:50:00,67.29,67.29,67.26,67.26,94894.0,56.5902,56.5902,56.565,56.565,94894.0
2019-10-29 15:00:00,67.27,67.28,67.26,67.27,120188.0,56.5734,56.5818,56.565,56.5734,120188.0
2019-10-29 15:10:00,67.27,67.29,67.26,67.29,173302.0,56.5734,56.5902,56.565,56.5902,173302.0
2019-10-29 15:20:00,67.29,67.3,67.26,67.27,299770.0,56.5902,56.5986,56.565,56.5734,299770.0
2019-10-29 15:30:00,67.27,67.28,67.25,67.26,189535.0,56.5734,56.5818,56.5565,56.565,189535.0
2019-10-29 15:40:00,67.26,67.26,67.24,67.24,147166.0,56.565,56.565,56.5481,56.5481,147166.0
2019-10-29 15:50:00,67.25,67.29,67.24,67.29,1870439.0,56.5565,56.5902,56.5481,56.5902,1870439.0
2019-10-30 09:30:00,67.24,67.26,67.11,67.12,565415.0,56.5481,56.565,56.4388,56.4472,565415.0
2019-10-30 09:40:00,67.12,67.14,67.1,67.12,374566.0,56.4472,56.464,56.4304,56.4472,374566.0
2019-10-30 09:50:00,67.12,67.13,67.07,67.08,190037.0,56.4472,56.4556,56.4052,56.4136,190037.0
2019-10-30 10:00:00,67.08,67.1,66.92,67.09,2991617.0,56.4136,56.4304,56.279,56.422,2991617.0
2019-10-30 10:10:00,67.09,67.15,67.09,67.15,365689.0,56.422,56.4724,56.422,56.4724,365689.0
2019-10-30 10:20:00,67.15,67.18,67.12,67.16,375387.0,56.4724,56.4977,56.4472,56.4809,375387.0
2019-10-30 10:30:00,67.16,67.2,67.12,67.18,291880.0,56.4809,56.5145,56.4472,56.4977,291880.0
2019-10-30 10:40:00,67.18,67.2,67.17,67.17,146554.0,56.4977,56.5145,56.4893,56.4893,146554.0
2019-10-30 10:50:00,67.17,67.19,67.14,67.16,278554.0,56.4893,56.5061,56.464,56.4809,278554.0
2019-10-30 11:00:00,67.15,67.19,67.14,67.19,141035.0,56.4724,56.5061,56.464,56.5061,141035.0
2019-10-30 11:10:00,67.19,67.23,67.18,67.19,353042.0,56.5061,56.5397,56.4977,56.5061,353042.0
2019-10-30 11:20:00,67.19,67.21,67.17,67.2,220869.0,56.5061,56.5229,56.4893,56.5145,220869.0
2019-10-30 11:30:00,67.2,67.22,67.19,67.2,179146.0,56.5145,56.5313,56.5061,56.5145,179146.0
2019-10-30 11:40:00,67.2,67.21,67.17,67.19,530257.0,56.5145,56.5229,56.4893,56.5061,530257.0
2019-10-30 11:50:00,67.2,67.23,67.18,67.22,115185.0,56.5145,56.5397,56.4977,56.5313,115185.0
2019-10-30 12:00:00,67.22,67.26,67.21,67.25,187507.0,56.5313,56.565,56.5229,56.5565,187507.0
2019-10-30 12:10:00,67.25,67.28,67.24,67.28,187534.0,56.5565,56.5818,56.5481,56.5818,187534.0
2019-10-30 12:20:00,67.29,67.33,67.28,67.31,257156.0,56.5902,56.6238,56.5818,56.607,257156.0
2019-10-30 12:30:00,67.3,67.34,67.3,67.31,595390.0,56.5986,56.6322,56.5986,56.607,595390.0
2019-10-30 12:40:00,67.3,67.33,67.3,67.31,183821.0,56.5986,56.6238,56.5986,56.607,183821.0
2019-10-30 12:50:00,67.3,67.31,67.28,67.28,68352.0,56.5986,56.607,56.5818,56.5818,68352.0
2019-10-30 13:00:00,67.28,67.31,67.28,67.3,122266.0,56.5818,56.607,56.5818,56.5986,122266.0
2019-10-30 13:10:00,67.3,67.31,67.28,67.28,120970.0,56.5986,56.607,56.5818,56.5818,120970.0
2019-10-30 13:20:00,67.29,67.29,67.28,67.29,64679.0,56.5902,56.5902,56.5818,56.5902,64679.0
2019-10-30 13:30:00,67.29,67.29,67.25,67.25,568862.0,56.5902,56.5902,56.5565,56.5565,568862.0
2019-10-30 13:40:00,67.26,67.29,67.22,67.22,1206857.0,56.565,56.5902,56.5313,56.5313,1206857.0
2019-10-30 13:50:00,67.22,67.25,67.17,67.19,302485.0,56.5313,56.5565,56.4893,56.5061,302485.0
2019-10-30 14:00:00,67.17,67.23,67.09,67.21,480324.0,56.4893,56.5397,56.422,56.5229,480324.0
2019-10-30 14:10:00,67.22,67.25,67.18,67.24,946490.0,56.5313,56.5565,56.4977,56.5481,946490.0
2019-10-30 14:20:00,67.25,67.28,67.22,67.27,341317.0,56.5565,56.5818,56.5313,56.5734,341317.0
2019-10-30 14:30:00,67.27,67.28,67.08,67.1,475534.0,56.5734,56.5818,56.4136,56.4304,475534.0
2019-10-30 14:40:00,67.11,67.25,67.09,67.23,301180.0,56.4388,56.5565,56.422,56.5397,301180.0
2019-10-30 14:50:00,67.23,67.43,67.23,67.42,508912.0,56.5397,56.7079,56.5397,56.6995,508912.0
2019-10-30 15:00:00,67.42,67.48,67.4,67.46,268878.0,56.6995,56.75,56.6827,56.7332,268878.0
2019-10-30 15:10:00,67.46,67.5,67.46,67.48,334206.0,56.7332,56.7668,56.7332,56.75,334206.0
2019-10-30 15:20:00,67.49,67.58,67.49,67.53,849657.0,56.7584,56.8341,56.7584,56.792,849657.0
2019-10-30 15:30:00,67.54,67.56,67.5,67.51,303239.0,56.8004,56.8173,56.7668,56.7752,303239.0
2019-10-30 15:40:00,67.51,67.53,67.5,67.51,401731.0,56.7752,56.792,56.7668,56.7752,401731.0
2019-10-30 15:50:00,67.52,67.58,67.52,67.57,2913990.0,56.7836,56.8341,56.7836,56.8257,2913990.0
2019-10-31 09:30:00,67.37,67.39,67.3,67.34,454538.0,56.6575,56.6743,56.5986,56.6322,454538.0
2019-10-31 09:40:00,67.34,67.38,67.31,67.31,339138.0,56.6322,56.6659,56.607,56.607,339138.0
2019-10-31 09:50:00,67.31,67.35,67.29,67.29,232034.0,56.607,56.6406,56.5902,56.5902,232034.0
2019-10-31 10:00:00,67.29,67.29,67.23,67.26,275613.0,56.5902,56.5902,56.5397,56.565,275613.0
2019-10-31 10:10:00,67.26,67.26,67.18,67.23,428722.0,56.565,56.565,56.4977,56.5397,428722.0
2019-10-31 10:20:00,67.22,67.22,67.14,67.17,1410390.0,56.5313,56.5313,56.464,56.4893,1410390.0
2019-10-31 10:30:00,67.18,67.18,67.11,67.16,626570.0,56.4977,56.4977,56.4388,56.4809,626570.0
2019-10-31 10:40:00,67.16,67.22,67.15,67.22,394014.0,56.4809,56.5313,56.4724,56.5313,394014.0
2019-10-31 10:50:00,67.22,67.26,67.22,67.25,208350.0,56.5313,56.565,56.5313,56.5565,208350.0
2019-10-31 11:00:00,67.25,67.28,67.23,67.27,166642.0,56.5565,56.5818,56.5397,56.5734,166642.0
2019-10-31 11:10:00,67.27,67.29,67.25,67.26,396465.0,56.5734,56.5902,56.5565,56.565,396465.0
2019-10-31 11:20:00,67.26,67.28,67.24,67.26,182385.0,56.565,56.5818,56.5481,56.565,182385.0
2019-10-31 11:30:00,67.26,67.31,67.25,67.31,234600.0,56.565,56.607,56.5565,56.607,234600.0
2019-10-31 11:40:00,67.31,67.35,67.3,67.32,221363.0,56.607,56.6406,56.5986,56.6154,221363.0
2019-10-31 11:50:00,67.31,67.35,67.29,67.29,275546.0,56.607,56.6406,56.5902,56.5902,275546.0
2019-10-31 12:00:00,67.29,67.3,67.22,67.23,326341.0,56.5902,56.5986,56.5313,56.5397,326341.0
2019-10-31 12:10:00,67.23,67.25,67.21,67.22,206647.0,56.5397,56.5565,56.5229,56.5313,206647.0
2019-10-31 12:20:00,67.21,67.3,67.18,67.28,306171.0,56.5229,56.5986,56.4977,56.5818,306171.0
2019-10-31 12:30:00,67.28,67.28,67.16,67.2,471005.0,56.5818,56.5818,56.4809,56.5145,471005.0
2019-10-31 12:40:00,67.2,67.21,67.16,67.17,137744.0,56.5145,56.5229,56.4809,56.4893,137744.0
2019-10-31 12:50:00,67.16,67.23,67.15,67.22,159582.0,56.4809,56.5397,56.4724,56.5313,159582.0
2019-10-31 13:00:00,67.22,67.24,67.21,67.24,191697.0,56.5313,56.5481,56.5229,56.5481,191697.0
2019-10-31 13:10:00,67.24,67.25,67.22,67.23,174267.0,56.5481,56.5565,56.5313,56.5397,174267.0
2019-10-31 13:20:00,67.23,67.25,67.22,67.24,76719.0,56.5397,56.5565,56.5313,56.5481,76719.0
2019-10-31 13:30:00,67.24,67.27,67.23,67.26,232822.0,56.5481,56.5734,56.5397,56.565,232822.0
2019-10-31 13:40:00,67.25,67.26,67.22,67.23,111062.0,56.5565,56.565,56.5313,56.5397,111062.0
2019-10-31 13:50:00,67.22,67.24,67.2,67.21,194386.0,56.5313,56.5481,56.5145,56.5229,194386.0
2019-10-31 14:00:00,67.21,67.21,67.16,67.2,522218.0,56.5229,56.5229,56.4809,56.5145,522218.0
2019-10-31 14:10:00,67.2,67.21,67.17,67.17,712420.0,56.5145,56.5229,56.4893,56.4893,712420.0
2019-10-31 14:20:00,67.17,67.19,67.16,67.18,646970.0,56.4893,56.5061,56.4809,56.4977,646970.0
2019-10-31 14:30:00,67.18,67.19,67.17,67.17,164339.0,56.4977,56.5061,56.4893,56.4893,164339.0
2019-10-31 14:40:00,67.16,67.17,67.12,67.15,273727.0,56.4809,56.4893,56.4472,56.4724,273727.0
2019-10-31 14:50:00,67.15,67.17,67.14,67.17,763566.0,56.4724,56.4893,56.464,56.4893,763566.0
2019-10-31 15:00:00,67.17,67.22,67.15,67.2,1418708.0,56.4893,56.5313,56.4724,56.5145,1418708.0
2019-10-31 15:10:00,67.21,67.26,67.2,67.24,392381.0,56.5229,56.565,56.5145,56.5481,392381.0
2019-10-31 15:20:00,67.25,67.26,67.2,67.2,427953.0,56.5565,56.565,56.5145,56.5145,427953.0
2019-10-31 15:30:00,67.2,67.28,67.2,67.27,381655.0,56.5145,56.5818,56.5145,56.5734,381655.0
2019-10-31 15:40:00,67.28,67.3,67.27,67.28,711648.0,56.5818,56.5986,56.5734,56.5818,711648.0
2019-10-31 15:50:00,67.29,67.42,67.27,67.42,4037508.0,56.5902,56.6995,56.5734,56.6995,4037508.0
2019-11-01 09:30:00,67.85,67.89,67.82,67.86,561522.0,57.0611,57.0948,57.0359,57.0696,561522.0
2019-11-01 09:40:00,67.85,67.88,67.82,67.86,371883.0,57.0611,57.0864,57.0359,57.0696,371883.0
2019-11-01 09:50:00,67.85,67.91,67.83,67.85,572752.0,57.0611,57.1116,57.0443,57.0611,572752.0
2019-11-01 10:00:00,67.83,68.01,67.8,67.96,1115500.0,57.0443,57.1957,57.0191,57.1537,1115500.0
2019-11-01 10:10:00,67.96,67.97,67.92,67.92,407339.0,57.1537,57.1621,57.12,57.12,407339.0
2019-11-01 10:20:00,67.93,67.98,67.91,67.92,737821.0,57.1284,57.1705,57.1116,57.12,737821.0
2019-11-01 10:30:00,67.93,67.94,67.88,67.91,4315575.0,57.1284,57.1368,57.0864,57.1116,4315575.0
2019-11-01 10:40:00,67.91,67.94,67.91,67.92,759925.0,57.1116,57.1368,57.1116,57.12,759925.0
2019-11-01 10:50:00,67.92,67.94,67.91,67.93,183138.0,57.12,57.1368,57.1116,57.1284,183138.0
2019-11-01 11:00:00,67.93,67.94,67.89,67.94,241344.0,57.1284,57.1368,57.0948,57.1368,241344.0
2019-11-01 11:10:00,67.94,67.94,67.9,67.9,376657.0,57.1368,57.1368,57.1032,57.1032,376657.0
2019-11-01 11:20:00,67.9,67.92,67.85,67.88,252031.0,57.1032,57.12,57.0611,57.0864,252031.0
2019-11-01 11:30:00,67.88,67.92,67.86,67.92,242027.0,57.0864,57.12,57.0696,57.12,242027.0
2019-11-01 11:40:00,67.92,67.93,67.91,67.93,227025.0,57.12,57.1284,57.1116,57.1284,227025.0
2019-11-01 11:50:00,67.92,67.95,67.91,67.94,168107.0,57.12,57.1452,57.1116,57.1368,168107.0
2019-11-01 12:00:00,67.94,67.94,67.86,67.86,394717.0,57.1368,57.1368,57.0696,57.0696,394717.0
2019-11-01 12:10:00,67.86,67.87,67.81,67.83,251724.0,57.0696,57.078,57.0275,57.0443,251724.0
2019-11-01 12:20:00,67.83,67.85,67.81,67.82,539082.0,57.0443,57.0611,57.0275,57.0359,539082.0
2019-11-01 12:30:00,67.82,67.89,67.82,67.89,412217.0,57.0359,57.0948,57.0359,57.0948,412217.0
2019-11-01 12:40:00,67.89,67.9,67.88,67.89,429219.0,57.0948,57.1032,57.0864,57.0948,429219.0
2019-11-01 12:50:00,67.89,67.9,67.86,67.88,157811.0,57.0948,57.1032,57.0696,57.0864,157811.0
2019-11-01 13:00:00,67.87,67.88,67.86,67.87,262567.0,57.078,57.0864,57.0696,57.078,262567.0
2019-11-01 13:10:00,67.87,67.89,67.87,67.88,252938.0,57.078,57.0948,57.078,57.0864,252938.0
2019-11-01 13:20:00,67.89,67.91,67.88,67.9,203273.0,57.0948,57.1116,57.0864,57.1032,203273.0
2019-11-01 13:30:00,67.89,67.91,67.89,67.91,441444.0,57.0948,57.1116,57.0948,57.1116,441444.0
2019-11-01 13:40:00,67.91,67.92,67.89,67.92,302893.0,57.1116,57.12,57.0948,57.12,302893.0
2019-11-01 13:50:00,67.92,67.93,67.9,67.91,143517.0,57.12,57.1284,57.1032,57.1116,143517.0
2019-11-01 14:00:00,67.91,67.93,67.89,67.92,878554.0,57.1116,57.1284,57.0948,57.12,878554.0
2019-11-01 14:10:00,67.92,67.95,67.91,67.92,687655.0,57.12,57.1452,57.1116,57.12,687655.0
2019-11-01 14:20:00,67.92,67.93,67.9,67.93,737595.0,57.12,57.1284,57.1032,57.1284,737595.0
2019-11-01 14:30:00,67.93,67.95,67.92,67.93,1394127.0,57.1284,57.1452,57.12,57.1284,1394127.0
2019-11-01 14:40:00,67.94,67.94,67.92,67.93,431641.0,57.1368,57.1368,57.12,57.1284,431641.0
2019-11-01 14:50:00,67.93,67.93,67.89,67.92,481121.0,57.1284,57.1284,57.0948,57.12,481121.0
2019-11-01 15:00:00,67.92,67.92,67.9,67.91,240014.0,57.12,57.12,57.1032,57.1116,240014.0
2019-11-01 15:10:00,67.91,67.93,67.9,67.92,182831.0,57.1116,57.1284,57.1032,57.12,182831.0
2019-11-01 15:20:00,67.92,67.92,67.88,67.91,212419.0,57.12,57.12,57.0864,57.1116,212419.0
2019-11-01 15:30:00,67.91,67.94,67.9,67.93,417433.0,57.1116,57.1368,57.1032,57.1284,417433.0
2019-11-01 15:40:00,67.93,67.94,67.92,67.94,947722.0,57.1284,57.1368,57.12,57.1368,947722.0
2019-11-01 15:50:00,67.94,68.01,67.94,68.01,3266024.0,57.1368,57.1957,57.1368,57.1957,3266024.0
2019-11-04 09:30:00,68.48,68.49,68.44,68.47,720563.0,57.591,57.5994,57.5573,57.5826,720563.0
2019-11-04 09:40:00,68.48,68.53,68.42,68.46,455450.0,57.591,57.633,57.5405,57.5741,455450.0
2019-11-04 09:50:00,68.47,68.47,68.41,68.42,959741.0,57.5826,57.5826,57.5321,57.5405,959741.0
2019-11-04 10:00:00,68.41,68.44,68.39,68.42,306277.0,57.5321,57.5573,57.5153,57.5405,306277.0
2019-11-04 10:10:00,68.42,68.47,68.42,68.47,173969.0,57.5405,57.5826,57.5405,57.5826,173969.0
2019-11-04 10:20:00,68.46,68.47,68.43,68.47,912894.0,57.5741,57.5826,57.5489,57.5826,912894.0
2019-11-04 10:30:00,68.47,68.48,68.45,68.47,120550.0,57.5826,57.591,57.5657,57.5826,120550.0
2019-11-04 10:40:00,68.47,68.47,68.42,68.44,180726.0,57.5826,57.5826,57.5405,57.5573,180726.0
2019-11-04 10:50:00,68.44,68.44,68.39,68.43,301707.0,57.5573,57.5573,57.5153,57.5489,301707.0
2019-11-04 11:00:00,68.42,68.47,68.42,68.45,489280.0,57.5405,57.5826,57.5405,57.5657,489280.0
2019-11-04 11:10:00,68.45,68.45,68.4,68.41,107514.0,57.5657,57.5657,57.5237,57.5321,107514.0
2019-11-04 11:20:00,68.41,68.42,68.33,68.34,550322.0,57.5321,57.5405,57.4648,57.4732,550322.0
2019-11-04 11:30:00,68.35,68.39,68.32,68.38,424074.0,57.4816,57.5153,57.4564,57.5069,424074.0
2019-11-04 11:40:00,68.37,68.39,68.35,68.39,324840.0,57.4985,57.5153,57.4816,57.5153,324840.0
2019-11-04 11:50:00,68.39,68.39,68.34,68.34,169057.0,57.5153,57.5153,57.4732,57.4732,169057.0
2019-11-04 12:00:00,68.34,68.35,68.31,68.34,341457.0,57.4732,57.4816,57.448,57.4732,341457.0
2019-11-04 12:10:00,68.34,68.36,68.33,68.36,190684.0,57.4732,57.49,57.4648,57.49,190684.0
2019-11-04 12:20:00,68.36,68.37,68.33,68.34,366878.0,57.49,57.4985,57.4648,57.4732,366878.0
2019-11-04 12:30:00,68.34,68.34,68.32,68.33,241309.0,57.4732,57.4732,57.4564,57.4648,241309.0
2019-11-04 12:40:00,68.34,68.35,68.33,68.34,283248.0,57.4732,57.4816,57.4648,57.4732,283248.0
2019-11-04 12:50:00,68.35,68.36,68.34,68.34,124308.0,57.4816,57.49,57.4732,57.4732,124308.0
2019-11-04 13:00:00,68.34,68.37,68.33,68.36,647214.0,57.4732,57.4985,57.4648,57.49,647214.0
2019-11-04 13:10:00,68.36,68.38,68.36,68.38,674172.0,57.49,57.5069,57.49,57.5069,674172.0
2019-11-04 13:20:00,68.38,68.4,68.37,68.39,579773.0,57.5069,57.5237,57.4985,57.5153,579773.0
2019-11-04 13:30:00,68.39,68.39,68.35,68.35,184340.0,57.5153,57.5153,57.4816,57.4816,184340.0
2019-11-04 13:40:00,68.35,68.36,68.32,68.33,223169.0,57.4816,57.49,57.4564,57.4648,223169.0
2019-11-04 13:50:00,68.33,68.33,68.32,68.32,77364.0,57.4648,57.4648,57.4564,57.4564,77364.0
2019-11-04 14:00:00,68.33,68.33,68.28,68.28,204610.0,57.4648,57.4648,57.4228,57.4228,204610.0
2019-11-04 14:10:00,68.28,68.3,68.27,68.29,398540.0,57.4228,57.4396,57.4144,57.4312,398540.0
2019-11-04 14:20:00,68.28,68.29,68.28,68.29,107250.0,57.4228,57.4312,57.4228,57.4312,107250.0
2019-11-04 14:30:00,68.28,68.3,68.28,68.3,224258.0,57.4228,57.4396,57.4228,57.4396,224258.0
2019-11-04 14:40:00,68.3,68.3,68.27,68.28,276394.0,57.4396,57.4396,57.4144,57.4228,276394.0
2019-11-04 14:50:00,68.29,68.29,68.27,68.28,158052.0,57.4312,57.4312,57.4144,57.4228,158052.0
2019-11-04 15:00:00,68.28,68.29,68.25,68.27,409594.0,57.4228,57.4312,57.3975,57.4144,409594.0
2019-11-04 15:10:00,68.27,68.27,68.23,68.25,679759.0,57.4144,57.4144,57.3807,57.3975,679759.0
2019-11-04 15:20:00,68.25,68.28,68.24,68.26,265799.0,57.3975,57.4228,57.3891,57.4059,265799.0
2019-11-04 15:30:00,68.26,68.29,68.24,68.27,564466.0,57.4059,57.4312,57.3891,57.4144,564466.0
2019-11-04 15:40:00,68.27,68.3,68.27,68.3,693363.0,57.4144,57.4396,57.4144,57.4396,693363.0
2019-11-04 15:50:00,68.3,68.37,68.29,68.36,2826297.0,57.4396,57.4985,57.4312,57.49,2826297.0
2019-11-05 09:30:00,68.29,68.3,68.24,68.28,309161.0,57.4312,57.4396,57.3891,57.4228,309161.0
2019-11-05 09:40:00,68.28,68.31,68.27,68.31,176050.0,57.4228,57.448,57.4144,57.448,176050.0
2019-11-05 09:50:00,68.3,68.33,68.28,68.3,484629.0,57.4396,57.4648,57.4228,57.4396,484629.0
2019-11-05 10:00:00,68.29,68.35,68.16,68.19,767738.0,57.4312,57.4816,57.3218,57.3471,767738.0
2019-11-05 10:10:00,68.18,68.23,68.15,68.23,650402.0,57.3387,57.3807,57.3134,57.3807,650402.0
2019-11-05 10:20:00,68.22,68.25,68.14,68.16,216626.0,57.3723,57.3975,57.305,57.3218,216626.0
2019-11-05 10:30:00,68.16,68.2,68.15,68.16,177282.0,57.3218,57.3555,57.3134,57.3218,177282.0
2019-11-05 10:40:00,68.15,68.18,68.11,68.16,314953.0,57.3134,57.3387,57.2798,57.3218,314953.0
2019-11-05 10:50:00,68.16,68.22,68.15,68.2,355283.0,57.3218,57.3723,57.3134,57.3555,355283.0
2019-11-05 11:00:00,68.21,68.24,68.2,68.2,602462.0,57.3639,57.3891,57.3555,57.3555,602462.0
2019-11-05 11:10:00,68.2,68.27,68.2,68.25,139020.0,57.3555,57.4144,57.3555,57.3975,139020.0
2019-11-05 11:20:00,68.26,68.26,68.22,68.25,136451.0,57.4059,57.4059,57.3723,57.3975,136451.0
2019-11-05 11:30:00,68.24,68.25,68.2,68.23,481573.0,57.3891,57.3975,57.3555,57.3807,481573.0
2019-11-05 11:40:00,68.22,68.23,68.2,68.2,95379.0,57.3723,57.3807,57.3555,57.3555,95379.0
2019-11-05 11:50:00,68.2,68.24,68.2,68.23,125192.0,57.3555,57.3891,57.3555,57.3807,125192.0
2019-11-05 12:00:00,68.22,68.25,68.21,68.25,147490.0,57.3723,57.3975,57.3639,57.3975,147490.0
2019-11-05 12:10:00,68.24,68.25,68.22,68.22,93569.0,57.3891,57.3975,57.3723,57.3723,93569.0
2019-11-05 12:20:00,68.23,68.23,68.2,68.2,508816.0,57.3807,57.3807,57.3555,57.3555,508816.0
2019-11-05 12:30:00,68.2,68.22,68.2,68.22,48248.0,57.3555,57.3723,57.3555,57.3723,48248.0
2019-11-05 12:40:00,68.22,68.24,68.21,68.23,109357.0,57.3723,57.3891,57.3639,57.3807,109357.0
2019-11-05 12:50:00,68.22,68.24,68.21,68.23,78988.0,57.3723,57.3891,57.3639,57.3807,78988.0
2019-11-05 13:00:00,68.23,68.26,68.22,68.25,69057.0,57.3807,57.4059,57.3723,57.3975,69057.0
2019-11-05 13:10:00,68.24,68.28,68.24,68.26,276471.0,57.3891,57.4228,57.3891,57.4059,276471.0
2019-11-05 13:20:00,68.25,68.26,68.24,68.24,77270.0,57.3975,57.4059,57.3891,57.3891,77270.0
2019-11-05 13:30:00,68.25,68.27,68.24,68.25,105501.0,57.3975,57.4144,57.3891,57.3975,105501.0
2019-11-05 13:40:00,68.26,68.26,68.23,68.24,105489.0,57.4059,57.4059,57.3807,57.3891,105489.0
2019-11-05 13:50:00,68.24,68.27,68.23,68.26,148662.0,57.3891,57.4144,57.3807,57.4059,148662.0
2019-11-05 14:00:00,68.26,68.29,68.25,68.29,94867.0,57.4059,57.4312,57.3975,57.4312,94867.0
2019-11-05 14:10:00,68.29,68.29,68.27,68.27,93245.0,57.4312,57.4312,57.4144,57.4144,93245.0
2019-11-05 14:20:00,68.27,68.28,68.26,68.26,72997.0,57.4144,57.4228,57.4059,57.4059,72997.0
2019-11-05 14:30:00,68.27,68.27,68.25,68.25,366361.0,57.4144,57.4144,57.3975,57.3975,366361.0
2019-11-05 14:40:00,68.25,68.26,68.24,68.26,136031.0,57.3975,57.4059,57.3891,57.4059,136031.0
2019-11-05 14:50:00,68.26,68.26,68.24,68.25,493755.0,57.4059,57.4059,57.3891,57.3975,493755.0
2019-11-05 15:00:00,68.25,68.26,68.23,68.25,404700.0,57.3975,57.4059,57.3807,57.3975,404700.0
2019-11-05 15:10:00,68.25,68.26,68.24,68.25,113520.0,57.3975,57.4059,57.3891,57.3975,113520.0
2019-11-05 15:20:00,68.25,68.27,68.24,68.25,135817.0,57.3975,57.4144,57.3891,57.3975,135817.0
2019-11-05 15:30:00,68.25,68.26,68.23,68.26,152854.0,57.3975,57.4059,57.3807,57.4059,152854.0
2019-11-05 15:40:00,68.26,68.27,68.25,68.26,193763.0,57.4059,57.4144,57.3975,57.4059,193763.0
2019-11-05 15:50:00,68.25,68.28,68.23,68.26,3573485.0,57.3975,57.4228,57.3807,57.4059,3573485.0
2019-11-06 09:30:00,68.31,68.31,68.2,68.23,798242.0,57.448,57.448,57.3555,57.3807,798242.0
2019-11-06 09:40:00,68.23,68.27,68.22,68.26,259069.0,57.3807,57.4144,57.3723,57.4059,259069.0
2019-11-06 09:50:00,68.25,68.31,68.24,68.3,227643.0,57.3975,57.448,57.3891,57.4396,227643.0
2019-11-06 10:00:00,68.3,68.34,68.3,68.34,199461.0,57.4396,57.4732,57.4396,57.4732,199461.0
2019-11-06 10:10:00,68.34,68.36,68.33,68.34,66839.0,57.4732,57.49,57.4648,57.4732,66839.0
2019-11-06 10:20:00,68.34,68.34,68.29,68.3,135674.0,57.4732,57.4732,57.4312,57.4396,135674.0
2019-11-06 10:30:00,68.3,68.31,68.27,68.29,87886.0,57.4396,57.448,57.4144,57.4312,87886.0
2019-11-06 10:40:00,68.29,68.32,68.28,68.29,227367.0,57.4312,57.4564,57.4228,57.4312,227367.0
2019-11-06 10:50:00,68.28,68.29,68.26,68.28,151437.0,57.4228,57.4312,57.4059,57.4228,151437.0
2019-11-06 11:00:00,68.28,68.3,68.26,68.3,135500.0,57.4228,57.4396,57.4059,57.4396,135500.0
2019-11-06 11:10:00,68.3,68.3,68.27,68.29,169188.0,57.4396,57.4396,57.4144,57.4312,169188.0
2019-11-06 11:20:00,68.28,68.29,68.24,68.25,280550.0,57.4228,57.4312,57.3891,57.3975,280550.0
2019-11-06 11:30:00,68.25,68.33,68.24,68.31,911933.0,57.3975,57.4648,57.3891,57.448,911933.0
2019-11-06 11:40:00,68.32,68.38,68.16,68.19,2799355.0,57.4564,57.5069,57.3218,57.3471,2799355.0
2019-11-06 11:50:00,68.18,68.21,68.13,68.19,469380.0,57.3387,57.3639,57.2966,57.3471,469380.0
2019-11-06 12:00:00,68.2,68.24,68.18,68.22,225135.0,57.3555,57.3891,57.3387,57.3723,225135.0
2019-11-06 12:10:00,68.22,68.23,68.19,68.19,94180.0,57.3723,57.3807,57.3471,57.3471,94180.0
2019-11-06 12:20:00,68.2,68.2,68.15,68.16,132284.0,57.3555,57.3555,57.3134,57.3218,132284.0
2019-11-06 12:30:00,68.16,68.17,68.14,68.16,177312.0,57.3218,57.3303,57.305,57.3218,177312.0
2019-11-06 12:40:00,68.16,68.17,68.12,68.14,266150.0,57.3218,57.3303,57.2882,57.305,266150.0
2019-11-06 12:50:00,68.14,68.15,68.12,68.13,177026.0,57.305,57.3134,57.2882,57.2966,177026.0
2019-11-06 13:00:00,68.14,68.16,68.11,68.13,164960.0,57.305,57.3218,57.2798,57.2966,164960.0
2019-11-06 13:10:00,68.12,68.17,68.11,68.16,383829.0,57.2882,57.3303,57.2798,57.3218,383829.0
2019-11-06 13:20:00,68.16,68.19,68.16,68.18,444010.0,57.3218,57.3471,57.3218,57.3387,444010.0
2019-11-06 13:30:00,68.19,68.19,68.16,68.19,92246.0,57.3471,57.3471,57.3218,57.3471,92246.0
2019-11-06 13:40:00,68.19,68.2,68.18,68.19,47280.0,57.3471,57.3555,57.3387,57.3471,47280.0
2019-11-06 13:50:00,68.19,68.23,68.19,68.23,156475.0,57.3471,57.3807,57.3471,57.3807,156475.0
2019-11-06 14:00:00,68.23,68.24,68.2,68.22,112818.0,57.3807,57.3891,57.3555,57.3723,112818.0
2019-11-06 14:10:00,68.22,68.23,68.21,68.22,64176.0,57.3723,57.3807,57.3639,57.3723,64176.0
2019-11-06 14:20:00,68.22,68.23,68.2,68.2,110322.0,57.3723,57.3807,57.3555,57.3555,110322.0
2019-11-06 14:30:00,68.21,68.22,68.19,68.21,262792.0,57.3639,57.3723,57.3471,57.3639,262792.0
2019-11-06 14:40:00,68.2,68.22,68.19,68.2,121645.0,57.3555,57.3723,57.3471,57.3555,121645.0
2019-11-06 14:50:00,68.2,68.21,68.19,68.2,96889.0,57.3555,57.3639,57.3471,57.3555,96889.0
2019-11-06 15:00:00,68.2,68.2,68.18,68.2,73578.0,57.3555,57.3555,57.3387,57.3555,73578.0
2019-11-06 15:10:00,68.2,68.23,68.19,68.23,92911.0,57.3555,57.3807,57.3471,57.3807,92911.0
2019-11-06 15:20:00,68.22,68.24,68.22,68.23,120279.0,57.3723,57.3891,57.3723,57.3807,120279.0
2019-11-06 15:30:00,68.23,68.25,68.21,68.25,721619.0,57.3807,57.3975,57.3639,57.3975,721619.0
2019-11-06 15:40:00,68.24,68.24,68.21,68.24,263064.0,57.3891,57.3891,57.3639,57.3891,263064.0
2019-11-06 15:50:00,68.24,68.26,68.2,68.22,2246830.0,57.3891,57.4059,57.3555,57.3723,2246830.0
2019-11-07 09:30:00,68.59,68.61,68.56,68.59,402328.0,57.6835,57.7003,57.6582,57.6835,402328.0
2019-11-07 09:40:00,68.6,68.64,68.58,68.59,394988.0,57.6919,57.7255,57.6751,57.6835,394988.0
2019-11-07 09:50:00,68.59,68.62,68.59,68.59,217336.0,57.6835,57.7087,57.6835,57.6835,217336.0
2019-11-07 10:00:00,68.59,68.61,68.55,68.57,175966.0,57.6835,57.7003,57.6498,57.6667,175966.0
2019-11-07 10:10:00,68.56,68.6,68.55,68.59,162086.0,57.6582,57.6919,57.6498,57.6835,162086.0
2019-11-07 10:20:00,68.58,68.61,68.57,68.58,161099.0,57.6751,57.7003,57.6667,57.6751,161099.0
2019-11-07 10:30:00,68.58,68.62,68.57,68.61,529086.0,57.6751,57.7087,57.6667,57.7003,529086.0
2019-11-07 10:40:00,68.61,68.62,68.56,68.56,122253.0,57.7003,57.7087,57.6582,57.6582,122253.0
2019-11-07 10:50:00,68.56,68.6,68.52,68.56,1283390.0,57.6582,57.6919,57.6246,57.6582,1283390.0
2019-11-07 11:00:00,68.56,68.57,68.5,68.52,194700.0,57.6582,57.6667,57.6078,57.6246,194700.0
2019-11-07 11:10:00,68.51,68.55,68.51,68.54,196204.0,57.6162,57.6498,57.6162,57.6414,196204.0
2019-11-07 11:20:00,68.53,68.54,68.47,68.48,193552.0,57.633,57.6414,57.5826,57.591,193552.0
2019-11-07 11:30:00,68.48,68.53,68.47,68.51,571912.0,57.591,57.633,57.5826,57.6162,571912.0
2019-11-07 11:40:00,68.51,68.51,68.48,68.5,179803.0,57.6162,57.6162,57.591,57.6078,179803.0
2019-11-07 11:50:00,68.5,68.59,68.47,68.58,843515.0,57.6078,57.6835,57.5826,57.6751,843515.0
2019-11-07 12:00:00,68.58,68.59,68.51,68.55,1129342.0,57.6751,57.6835,57.6162,57.6498,1129342.0
2019-11-07 12:10:00,68.54,68.56,68.49,68.49,112019.0,57.6414,57.6582,57.5994,57.5994,112019.0
2019-11-07 12:20:00,68.5,68.54,68.49,68.54,136159.0,57.6078,57.6414,57.5994,57.6414,136159.0
2019-11-07 12:30:00,68.54,68.55,68.52,68.54,132731.0,57.6414,57.6498,57.6246,57.6414,132731.0
2019-11-07 12:40:00,68.53,68.54,68.5,68.53,65940.0,57.633,57.6414,57.6078,57.633,65940.0
2019-11-07 12:50:00,68.52,68.56,68.52,68.55,86253.0,57.6246,57.6582,57.6246,57.6498,86253.0
2019-11-07 13:00:00,68.55,68.55,68.52,68.53,57392.0,57.6498,57.6498,57.6246,57.633,57392.0
2019-11-07 13:10:00,68.53,68.55,68.53,68.53,123488.0,57.633,57.6498,57.633,57.633,123488.0
2019-11-07 13:20:00,68.53,68.55,68.53,68.55,31047.0,57.633,57.6498,57.633,57.6498,31047.0
2019-11-07 13:30:00,68.55,68.55,68.53,68.53,239936.0,57.6498,57.6498,57.633,57.633,239936.0
2019-11-07 13:40:00,68.53,68.54,68.52,68.54,166925.0,57.633,57.6414,57.6246,57.6414,166925.0
2019-11-07 13:50:00,68.53,68.54,68.52,68.53,117689.0,57.633,57.6414,57.6246,57.633,117689.0
2019-11-07 14:00:00,68.53,68.55,68.52,68.53,105980.0,57.633,57.6498,57.6246,57.633,105980.0
2019-11-07 14:10:00,68.53,68.58,68.53,68.58,61350.0,57.633,57.6751,57.633,57.6751,61350.0
2019-11-07 14:20:00,68.57,68.58,68.56,68.56,27213.0,57.6667,57.6751,57.6582,57.6582,27213.0
2019-11-07 14:30:00,68.56,68.57,68.55,68.56,74393.0,57.6582,57.6667,57.6498,57.6582,74393.0
2019-11-07 14:40:00,68.56,68.57,68.44,68.5,1539051.0,57.6582,57.6667,57.5573,57.6078,1539051.0
2019-11-07 14:50:00,68.5,68.5,68.47,68.49,1262350.0,57.6078,57.6078,57.5826,57.5994,1262350.0
2019-11-07 15:00:00,68.49,68.52,68.49,68.5,197625.0,57.5994,57.6246,57.5994,57.6078,197625.0
2019-11-07 15:10:00,68.49,68.5,68.42,68.42,135265.0,57.5994,57.6078,57.5405,57.5405,135265.0
2019-11-07 15:20:00,68.43,68.45,68.41,68.44,180184.0,57.5489,57.5657,57.5321,57.5573,180184.0
2019-11-07 15:30:00,68.45,68.46,68.42,68.42,158686.0,57.5657,57.5741,57.5405,57.5405,158686.0
2019-11-07 15:40:00,68.42,68.45,68.39,68.45,545751.0,57.5405,57.5657,57.5153,57.5657,545751.0
2019-11-07 15:50:00,68.45,68.47,68.41,68.43,3867708.0,57.5657,57.5826,57.5321,57.5489,3867708.0
2019-11-08 09:30:00,68.18,68.21,68.15,68.2,679176.0,57.3387,57.3639,57.3134,57.3555,679176.0
2019-11-08 09:40:00,68.2,68.26,68.19,68.23,183069.0,57.3555,57.4059,57.3471,57.3807,183069.0
2019-11-08 09:50:00,68.23,68.25,68.08,68.09,978396.0,57.3807,57.3975,57.2546,57.263,978396.0
2019-11-08 10:00:00,68.09,68.18,68.03,68.17,583748.0,57.263,57.3387,57.2125,57.3303,583748.0
2019-11-08 10:10:00,68.17,68.21,68.14,68.2,311127.0,57.3303,57.3639,57.305,57.3555,311127.0
2019-11-08 10:20:00,68.2,68.22,68.16,68.2,268403.0,57.3555,57.3723,57.3218,57.3555,268403.0
2019-11-08 10:30:00,68.2,68.23,68.19,68.2,216762.0,57.3555,57.3807,57.3471,57.3555,216762.0
2019-11-08 10:40:00,68.2,68.23,68.19,68.2,320387.0,57.3555,57.3807,57.3471,57.3555,320387.0
2019-11-08 10:50:00,68.2,68.22,68.18,68.2,109608.0,57.3555,57.3723,57.3387,57.3555,109608.0
2019-11-08 11:00:00,68.21,68.23,68.16,68.17,443021.0,57.3639,57.3807,57.3218,57.3303,443021.0
2019-11-08 11:10:00,68.16,68.2,68.14,68.16,131414.0,57.3218,57.3555,57.305,57.3218,131414.0
2019-11-08 11:20:00,68.16,68.17,68.13,68.14,224005.0,57.3218,57.3303,57.2966,57.305,224005.0
2019-11-08 11:30:00,68.14,68.23,68.14,68.22,340594.0,57.305,57.3807,57.305,57.3723,340594.0
2019-11-08 11:40:00,68.22,68.26,68.2,68.25,92483.0,57.3723,57.4059,57.3555,57.3975,92483.0
2019-11-08 11:50:00,68.24,68.25,68.23,68.24,66940.0,57.3891,57.3975,57.3807,57.3891,66940.0
2019-11-08 12:00:00,68.23,68.25,68.22,68.24,36602.0,57.3807,57.3975,57.3723,57.3891,36602.0
2019-11-08 12:10:00,68.23,68.25,68.23,68.24,43030.0,57.3807,57.3975,57.3807,57.3891,43030.0
2019-11-08 12:20:00,68.24,68.25,68.23,68.25,55256.0,57.3891,57.3975,57.3807,57.3975,55256.0
2019-11-08 12:30:00,68.25,68.26,68.23,68.25,121313.0,57.3975,57.4059,57.3807,57.3975,121313.0
2019-11-08 12:40:00,68.25,68.25,68.22,68.23,54944.0,57.3975,57.3975,57.3723,57.3807,54944.0
2019-11-08 12:50:00,68.23,68.25,68.22,68.25,411742.0,57.3807,57.3975,57.3723,57.3975,411742.0
2019-11-08 13:00:00,68.25,68.26,68.24,68.25,214753.0,57.3975,57.4059,57.3891,57.3975,214753.0
2019-11-08 13:10:00,68.25,68.26,68.24,68.25,101820.0,57.3975,57.4059,57.3891,57.3975,101820.0
2019-11-08 13:20:00,68.25,68.26,68.24,68.25,53899.0,57.3975,57.4059,57.3891,57.3975,53899.0
2019-11-08 13:30:00,68.25,68.25,68.23,68.24,72855.0,57.3975,57.3975,57.3807,57.3891,72855.0
2019-11-08 13:40:00,68.25,68.26,68.24,68.26,94253.0,57.3975,57.4059,57.3891,57.4059,94253.0
2019-11-08 13:50:00,68.25,68.26,68.22,68.23,70114.0,57.3975,57.4059,57.3723,57.3807,70114.0
2019-11-08 14:00:00,68.23,68.25,68.22,68.25,101873.0,57.3807,57.3975,57.3723,57.3975,101873.0
2019-11-08 14:10:00,68.25,68.26,68.24,68.26,77373.0,57.3975,57.4059,57.3891,57.4059,77373.0
2019-11-08 14:20:00,68.26,68.26,68.24,68.25,35273.0,57.4059,57.4059,57.3891,57.3975,35273.0
2019-11-08 14:30:00,68.25,68.25,68.24,68.24,71620.0,57.3975,57.3975,57.3891,57.3891,71620.0
2019-11-08 14:40:00,68.24,68.25,68.24,68.25,30146.0,57.3891,57.3975,57.3891,57.3975,30146.0
2019-11-08 14:50:00,68.25,68.26,68.24,68.26,67563.0,57.3975,57.4059,57.3891,57.4059,67563.0
2019-11-08 15:00:00,68.26,68.27,68.25,68.27,101150.0,57.4059,57.4144,57.3975,57.4144,101150.0
2019-11-08 15:10:00,68.27,68.3,68.26,68.3,44996.0,57.4144,57.4396,57.4059,57.4396,44996.0
2019-11-08 15:20:00,68.3,68.3,68.29,68.3,65325.0,57.4396,57.4396,57.4312,57.4396,65325.0
2019-11-08 15:30:00,68.3,68.32,68.29,68.32,260304.0,57.4396,57.4564,57.4312,57.4564,260304.0
2019-11-08 15:40:00,68.32,68.32,68.3,68.32,224642.0,57.4564,57.4564,57.4396,57.4564,224642.0
2019-11-08 15:50:00,68.32,68.38,68.31,68.38,1246285.0,57.4564,57.5069,57.448,57.5069,1246285.0
2019-11-11 09:30:00,68.02,68.1,68.01,68.09,791281.0,57.2041,57.2714,57.1957,57.263,791281.0
2019-11-11 09:40:00,68.09,68.16,68.07,68.15,464670.0,57.263,57.3218,57.2462,57.3134,464670.0
2019-11-11 09:50:00,68.15,68.18,68.15,68.18,313669.0,57.3134,57.3387,57.3134,57.3387,313669.0
2019-11-11 10:00:00,68.18,68.19,68.17,68.17,118100.0,57.3387,57.3471,57.3303,57.3303,118100.0
2019-11-11 10:10:00,68.18,68.2,68.17,68.18,325959.0,57.3387,57.3555,57.3303,57.3387,325959.0
2019-11-11 10:20:00,68.18,68.21,68.17,68.2,233902.0,57.3387,57.3639,57.3303,57.3555,233902.0
2019-11-11 10:30:00,68.2,68.21,68.18,68.19,66494.0,57.3555,57.3639,57.3387,57.3471,66494.0
2019-11-11 10:40:00,68.19,68.21,68.18,68.2,65403.0,57.3471,57.3639,57.3387,57.3555,65403.0
2019-11-11 10:50:00,68.2,68.21,68.19,68.2,99118.0,57.3555,57.3639,57.3471,57.3555,99118.0
2019-11-11 11:00:00,68.19,68.24,68.19,68.21,258187.0,57.3471,57.3891,57.3471,57.3639,258187.0
2019-11-11 11:10:00,68.22,68.23,68.19,68.2,143592.0,57.3723,57.3807,57.3471,57.3555,143592.0
2019-11-11 11:20:00,68.2,68.21,68.18,68.19,314928.0,57.3555,57.3639,57.3387,57.3471,314928.0
2019-11-11 11:30:00,68.2,68.22,68.18,68.22,387675.0,57.3555,57.3723,57.3387,57.3723,387675.0
2019-11-11 11:40:00,68.21,68.25,68.21,68.24,112948.0,57.3639,57.3975,57.3639,57.3891,112948.0
2019-11-11 11:50:00,68.25,68.25,68.23,68.24,148099.0,57.3975,57.3975,57.3807,57.3891,148099.0
2019-11-11 12:00:00,68.24,68.25,68.23,68.23,158376.0,57.3891,57.3975,57.3807,57.3807,158376.0
2019-11-11 12:10:00,68.24,68.25,68.23,68.25,36934.0,57.3891,57.3975,57.3807,57.3975,36934.0
2019-11-11 12:20:00,68.25,68.26,68.24,68.26,96106.0,57.3975,57.4059,57.3891,57.4059,96106.0
2019-11-11 12:30:00,68.26,68.28,68.25,68.28,144875.0,57.4059,57.4228,57.3975,57.4228,144875.0
2019-11-11 12:40:00,68.28,68.28,68.27,68.28,60575.0,57.4228,57.4228,57.4144,57.4228,60575.0
2019-11-11 12:50:00,68.28,68.28,68.27,68.28,91637.0,57.4228,57.4228,57.4144,57.4228,91637.0
2019-11-11 13:00:00,68.28,68.28,68.27,68.28,44310.0,57.4228,57.4228,57.4144,57.4228,44310.0
2019-11-11 13:10:00,68.28,68.28,68.26,68.28,90077.0,57.4228,57.4228,57.4059,57.4228,90077.0
2019-11-11 13:20:00,68.28,68.29,68.27,68.29,45128.0,57.4228,57.4312,57.4144,57.4312,45128.0
2019-11-11 13:30:00,68.29,68.31,68.28,68.3,215128.0,57.4312,57.448,57.4228,57.4396,215128.0
2019-11-11 13:40:00,68.31,68.31,68.3,68.31,55037.0,57.448,57.448,57.4396,57.448,55037.0
2019-11-11 13:50:00,68.31,68.31,68.3,68.31,61735.0,57.448,57.448,57.4396,57.448,61735.0
2019-11-11 14:00:00,68.31,68.31,68.29,68.3,116051.0,57.448,57.448,57.4312,57.4396,116051.0
2019-11-11 14:10:00,68.3,68.31,68.29,68.31,29085.0,57.4396,57.448,57.4312,57.448,29085.0
2019-11-11 14:20:00,68.31,68.31,68.29,68.3,29805.0,57.448,57.448,57.4312,57.4396,29805.0
2019-11-11 14:30:00,68.3,68.3,68.28,68.29,147150.0,57.4396,57.4396,57.4228,57.4312,147150.0
2019-11-11 14:40:00,68.29,68.29,68.28,68.28,26361.0,57.4312,57.4312,57.4228,57.4228,26361.0
2019-11-11 14:50:00,68.29,68.29,68.28,68.28,49311.0,57.4312,57.4312,57.4228,57.4228,49311.0
2019-11-11 15:00:00,68.28,68.29,68.28,68.28,108313.0,57.4228,57.4312,57.4228,57.4228,108313.0
2019-11-11 15:10:00,68.28,68.29,68.27,68.28,207375.0,57.4228,57.4312,57.4144,57.4228,207375.0
2019-11-11 15:20:00,68.27,68.28,68.25,68.27,131846.0,57.4144,57.4228,57.3975,57.4144,131846.0
2019-11-11 15:30:00,68.27,68.28,68.25,68.26,162088.0,57.4144,57.4228,57.3975,57.4059,162088.0
2019-11-11 15:40:00,68.26,68.27,68.25,68.25,217815.0,57.4059,57.4144,57.3975,57.3975,217815.0
2019-11-11 15:50:00,68.25,68.28,68.24,68.27,1243858.0,57.3975,57.4228,57.3891,57.4144,1243858.0
2019-11-12 09:30:00,68.28,68.3,68.27,68.28,334254.0,57.4228,57.4396,57.4144,57.4228,334254.0
2019-11-12 09:40:00,68.29,68.32,68.27,68.3,276121.0,57.4312,57.4564,57.4144,57.4396,276121.0
2019-11-12 09:50:00,68.3,68.33,68.29,68.33,216867.0,57.4396,57.4648,57.4312,57.4648,216867.0
2019-11-12 10:00:00,68.33,68.35,68.31,68.34,223729.0,57.4648,57.4816,57.448,57.4732,223729.0
2019-11-12 10:10:00,68.34,68.35,68.33,68.34,70319.0,57.4732,57.4816,57.4648,57.4732,70319.0
2019-11-12 10:20:00,68.33,68.37,68.33,68.36,730023.0,57.4648,57.4985,57.4648,57.49,730023.0
2019-11-12 10:30:00,68.37,68.38,68.34,68.37,515842.0,57.4985,57.5069,57.4732,57.4985,515842.0
2019-11-12 10:40:00,68.37,68.39,68.35,68.38,543703.0,57.4985,57.5153,57.4816,57.5069,543703.0
2019-11-12 10:50:00,68.37,68.43,68.37,68.42,334818.0,57.4985,57.5489,57.4985,57.5405,334818.0
2019-11-12 11:00:00,68.42,68.44,68.39,68.44,1119024.0,57.5405,57.5573,57.5153,57.5573,1119024.0
2019-11-12 11:10:00,68.44,68.46,68.42,68.44,568234.0,57.5573,57.5741,57.5405,57.5573,568234.0
2019-11-12 11:20:00,68.43,68.44,68.4,68.41,1460910.0,57.5489,57.5573,57.5237,57.5321,1460910.0
2019-11-12 11:30:00,68.41,68.42,68.36,68.37,1171665.0,57.5321,57.5405,57.49,57.4985,1171665.0
2019-11-12 11:40:00,68.38,68.4,68.33,68.34,924845.0,57.5069,57.5237,57.4648,57.4732,924845.0
2019-11-12 11:50:00,68.33,68.37,68.33,68.36,288743.0,57.4648,57.4985,57.4648,57.49,288743.0
2019-11-12 12:00:00,68.36,68.37,68.31,68.33,99132.0,57.49,57.4985,57.448,57.4648,99132.0
2019-11-12 12:10:00,68.32,68.36,68.31,68.32,230572.0,57.4564,57.49,57.448,57.4564,230572.0
2019-11-12 12:20:00,68.32,68.33,68.31,68.33,168618.0,57.4564,57.4648,57.448,57.4648,168618.0
2019-11-12 12:30:00,68.33,68.35,68.31,68.34,94116.0,57.4648,57.4816,57.448,57.4732,94116.0
2019-11-12 12:40:00,68.34,68.35,68.28,68.28,91230.0,57.4732,57.4816,57.4228,57.4228,91230.0
2019-11-12 12:50:00,68.28,68.32,68.26,68.31,128382.0,57.4228,57.4564,57.4059,57.448,128382.0
2019-11-12 13:00:00,68.31,68.35,68.31,68.34,91913.0,57.448,57.4816,57.448,57.4732,91913.0
2019-11-12 13:10:00,68.34,68.37,68.34,68.34,52207.0,57.4732,57.4985,57.4732,57.4732,52207.0
2019-11-12 13:20:00,68.35,68.36,68.33,68.34,148591.0,57.4816,57.49,57.4648,57.4732,148591.0
2019-11-12 13:30:00,68.34,68.35,68.33,68.34,22483.0,57.4732,57.4816,57.4648,57.4732,22483.0
2019-11-12 13:40:00,68.35,68.36,68.34,68.36,111057.0,57.4816,57.49,57.4732,57.49,111057.0
2019-11-12 13:50:00,68.35,68.35,68.33,68.33,96490.0,57.4816,57.4816,57.4648,57.4648,96490.0
2019-11-12 14:00:00,68.33,68.33,68.28,68.28,79060.0,57.4648,57.4648,57.4228,57.4228,79060.0
2019-11-12 14:10:00,68.29,68.29,68.25,68.26,97148.0,57.4312,57.4312,57.3975,57.4059,97148.0
2019-11-12 14:20:00,68.26,68.27,68.25,68.27,64121.0,57.4059,57.4144,57.3975,57.4144,64121.0
2019-11-12 14:30:00,68.27,68.28,68.26,68.27,43695.0,57.4144,57.4228,57.4059,57.4144,43695.0
2019-11-12 14:40:00,68.27,68.27,68.24,68.25,230486.0,57.4144,57.4144,57.3891,57.3975,230486.0
2019-11-12 14:50:00,68.24,68.25,68.18,68.21,158256.0,57.3891,57.3975,57.3387,57.3639,158256.0
2019-11-12 15:00:00,68.2,68.22,68.2,68.21,85609.0,57.3555,57.3723,57.3555,57.3639,85609.0
2019-11-12 15:10:00,68.21,68.22,68.18,68.2,120952.0,57.3639,57.3723,57.3387,57.3555,120952.0
2019-11-12 15:20:00,68.2,68.22,68.19,68.21,167450.0,57.3555,57.3723,57.3471,57.3639,167450.0
2019-11-12 15:30:00,68.21,68.24,68.21,68.23,347390.0,57.3639,57.3891,57.3639,57.3807,347390.0
2019-11-12 15:40:00,68.23,68.24,68.22,68.23,480654.0,57.3807,57.3891,57.3723,57.3807,480654.0
2019-11-12 15:50:00,68.23,68.32,68.22,68.31,2765708.0,57.3807,57.4564,57.3723,57.448,2765708.0
2019-11-13 09:30:00,67.84,67.94,67.82,67.92,1743980.0,57.0527,57.1368,57.0359,57.12,1743980.0
2019-11-13 09:40:00,67.92,67.93,67.86,67.87,390282.0,57.12,57.1284,57.0696,57.078,390282.0
2019-11-13 09:50:00,67.88,67.92,67.84,67.91,414473.0,57.0864,57.12,57.0527,57.1116,414473.0
2019-11-13 10:00:00,67.91,67.96,67.9,67.95,206234.0,57.1116,57.1537,57.1032,57.1452,206234.0
2019-11-13 10:10:00,67.96,67.97,67.93,67.96,315855.0,57.1537,57.1621,57.1284,57.1537,315855.0
2019-11-13 10:20:00,67.95,67.97,67.93,67.95,170693.0,57.1452,57.1621,57.1284,57.1452,170693.0
2019-11-13 10:30:00,67.95,68.0,67.91,68.0,373342.0,57.1452,57.1873,57.1116,57.1873,373342.0
2019-11-13 10:40:00,68.0,68.01,67.95,68.0,639943.0,57.1873,57.1957,57.1452,57.1873,639943.0
2019-11-13 10:50:00,68.0,68.02,68.0,68.01,210922.0,57.1873,57.2041,57.1873,57.1957,210922.0
2019-11-13 11:00:00,68.02,68.02,67.99,67.99,236618.0,57.2041,57.2041,57.1789,57.1789,236618.0
2019-11-13 11:10:00,68.0,68.01,67.95,67.97,234202.0,57.1873,57.1957,57.1452,57.1621,234202.0
2019-11-13 11:20:00,67.97,68.01,67.96,68.01,778222.0,57.1621,57.1957,57.1537,57.1957,778222.0
2019-11-13 11:30:00,68.0,68.04,67.97,68.04,752636.0,57.1873,57.2209,57.1621,57.2209,752636.0
2019-11-13 11:40:00,68.04,68.08,68.03,68.06,1325219.0,57.2209,57.2546,57.2125,57.2377,1325219.0
2019-11-13 11:50:00,68.05,68.06,68.04,68.06,227128.0,57.2293,57.2377,57.2209,57.2377,227128.0
2019-11-13 12:00:00,68.06,68.08,68.03,68.04,103078.0,57.2377,57.2546,57.2125,57.2209,103078.0
2019-11-13 12:10:00,68.03,68.08,68.03,68.07,98701.0,57.2125,57.2546,57.2125,57.2462,98701.0
2019-11-13 12:20:00,68.08,68.09,68.07,68.09,51903.0,57.2546,57.263,57.2462,57.263,51903.0
2019-11-13 12:30:00,68.08,68.12,68.08,68.12,50649.0,57.2546,57.2882,57.2546,57.2882,50649.0
2019-11-13 12:40:00,68.11,68.12,68.08,68.09,105266.0,57.2798,57.2882,57.2546,57.263,105266.0
2019-11-13 12:50:00,68.09,68.1,68.07,68.08,33091.0,57.263,57.2714,57.2462,57.2546,33091.0
2019-11-13 13:00:00,68.08,68.1,68.08,68.1,136785.0,57.2546,57.2714,57.2546,57.2714,136785.0
2019-11-13 13:10:00,68.09,68.1,68.07,68.09,70321.0,57.263,57.2714,57.2462,57.263,70321.0
2019-11-13 13:20:00,68.09,68.09,68.07,68.08,108489.0,57.263,57.263,57.2462,57.2546,108489.0
2019-11-13 13:30:00,68.08,68.09,68.06,68.08,63539.0,57.2546,57.263,57.2377,57.2546,63539.0
2019-11-13 13:40:00,68.08,68.09,68.07,68.09,41054.0,57.2546,57.263,57.2462,57.263,41054.0
2019-11-13 13:50:00,68.09,68.1,67.93,68.0,1726517.0,57.263,57.2714,57.1284,57.1873,1726517.0
2019-11-13 14:00:00,68.0,68.02,67.97,68.01,597602.0,57.1873,57.2041,57.1621,57.1957,597602.0
2019-11-13 14:10:00,68.01,68.01,67.97,67.98,154204.0,57.1957,57.1957,57.1621,57.1705,154204.0
2019-11-13 14:20:00,67.99,67.99,67.94,67.96,140162.0,57.1789,57.1789,57.1368,57.1537,140162.0
2019-11-13 14:30:00,67.97,67.98,67.96,67.98,114395.0,57.1621,57.1705,57.1537,57.1705,114395.0
2019-11-13 14:40:00,67.98,68.02,67.97,68.0,160828.0,57.1705,57.2041,57.1621,57.1873,160828.0
2019-11-13 14:50:00,68.01,68.03,68.0,68.02,99117.0,57.1957,57.2125,57.1873,57.2041,99117.0
2019-11-13 15:00:00,68.03,68.07,68.02,68.07,258815.0,57.2125,57.2462,57.2041,57.2462,258815.0
2019-11-13 15:10:00,68.06,68.07,68.05,68.06,237878.0,57.2377,57.2462,57.2293,57.2377,237878.0
2019-11-13 15:20:00,68.06,68.08,68.05,68.07,149967.0,57.2377,57.2546,57.2293,57.2462,149967.0
2019-11-13 15:30:00,68.07,68.08,68.04,68.05,779917.0,57.2462,57.2546,57.2209,57.2293,779917.0
2019-11-13 15:40:00,68.05,68.05,68.02,68.03,684527.0,57.2293,57.2293,57.2041,57.2125,684527.0
2019-11-13 15:50:00,68.02,68.09,67.98,68.08,3559416.0,57.2041,57.263,57.1705,57.2546,3559416.0
2019-11-14 09:30:00,67.73,67.82,67.71,67.81,983479.0,56.9602,57.0359,56.9434,57.0275,983479.0
2019-11-14 09:40:00,67.81,67.83,67.77,67.81,361307.0,57.0275,57.0443,56.9939,57.0275,361307.0
2019-11-14 09:50:00,67.81,67.83,67.8,67.81,324514.0,57.0275,57.0443,57.0191,57.0275,324514.0
2019-11-14 10:00:00,67.81,67.84,67.81,67.84,226399.0,57.0275,57.0527,57.0275,57.0527,226399.0
2019-11-14 10:10:00,67.83,67.85,67.81,67.82,205858.0,57.0443,57.0611,57.0275,57.0359,205858.0
2019-11-14 10:20:00,67.83,67.84,67.79,67.8,323373.0,57.0443,57.0527,57.0107,57.0191,323373.0
2019-11-14 10:30:00,67.8,67.81,67.76,67.76,144706.0,57.0191,57.0275,56.9855,56.9855,144706.0
2019-11-14 10:40:00,67.76,67.78,67.74,67.76,108310.0,56.9855,57.0023,56.9686,56.9855,108310.0
2019-11-14 10:50:00,67.76,67.77,67.68,67.7,263454.0,56.9855,56.9939,56.9182,56.935,263454.0
2019-11-14 11:00:00,67.69,67.74,67.68,67.73,287576.0,56.9266,56.9686,56.9182,56.9602,287576.0
2019-11-14 11:10:00,67.73,67.84,67.72,67.83,827694.0,56.9602,57.0527,56.9518,57.0443,827694.0
2019-11-14 11:20:00,67.83,67.84,67.77,67.79,430174.0,57.0443,57.0527,56.9939,57.0107,430174.0
2019-11-14 11:30:00,67.79,67.8,67.73,67.75,452998.0,57.0107,57.0191,56.9602,56.977,452998.0
2019-11-14 11:40:00,67.75,67.76,67.66,67.67,110055.0,56.977,56.9855,56.9014,56.9098,110055.0
2019-11-14 11:50:00,67.68,67.74,67.68,67.71,97975.0,56.9182,56.9686,56.9182,56.9434,97975.0
2019-11-14 12:00:00,67.71,67.75,67.7,67.75,71856.0,56.9434,56.977,56.935,56.977,71856.0
2019-11-14 12:10:00,67.75,67.76,67.73,67.76,117295.0,56.977,56.9855,56.9602,56.9855,117295.0
2019-11-14 12:20:00,67.75,67.78,67.74,67.77,43210.0,56.977,57.0023,56.9686,56.9939,43210.0
2019-11-14 12:30:00,67.77,67.8,67.77,67.79,50691.0,56.9939,57.0191,56.9939,57.0107,50691.0
2019-11-14 12:40:00,67.79,67.81,67.79,67.81,123466.0,57.0107,57.0275,57.0107,57.0275,123466.0
2019-11-14 12:50:00,67.81,67.83,67.79,67.83,180166.0,57.0275,57.0443,57.0107,57.0443,180166.0
2019-11-14 13:00:00,67.82,67.84,67.81,67.82,54672.0,57.0359,57.0527,57.0275,57.0359,54672.0
2019-11-14 13:10:00,67.81,67.83,67.8,67.83,95351.0,57.0275,57.0443,57.0191,57.0443,95351.0
2019-11-14 13:20:00,67.83,67.83,67.82,67.83,95332.0,57.0443,57.0443,57.0359,57.0443,95332.0
2019-11-14 13:30:00,67.83,67.84,67.82,67.83,72228.0,57.0443,57.0527,57.0359,57.0443,72228.0
2019-11-14 13:40:00,67.84,67.84,67.81,67.83,42465.0,57.0527,57.0527,57.0275,57.0443,42465.0
2019-11-14 13:50:00,67.83,67.84,67.71,67.82,1767927.0,57.0443,57.0527,56.9434,57.0359,1767927.0
2019-11-14 14:00:00,67.81,67.86,67.81,67.86,554903.0,57.0275,57.0696,57.0275,57.0696,554903.0
2019-11-14 14:10:00,67.85,67.89,67.85,67.87,254110.0,57.0611,57.0948,57.0611,57.078,254110.0
2019-11-14 14:20:00,67.87,67.88,67.86,67.87,39068.0,57.078,57.0864,57.0696,57.078,39068.0
2019-11-14 14:30:00,67.87,67.89,67.85,67.86,195054.0,57.078,57.0948,57.0611,57.0696,195054.0
2019-11-14 14:40:00,67.87,67.87,67.86,67.86,97622.0,57.078,57.078,57.0696,57.0696,97622.0
2019-11-14 14:50:00,67.87,67.87,67.85,67.87,209385.0,57.078,57.078,57.0611,57.078,209385.0
2019-11-14 15:00:00,67.86,67.87,67.86,67.87,176821.0,57.0696,57.078,57.0696,57.078,176821.0
2019-11-14 15:10:00,67.87,67.87,67.85,67.87,155921.0,57.078,57.078,57.0611,57.078,155921.0
2019-11-14 15:20:00,67.87,67.88,67.86,67.88,176938.0,57.078,57.0864,57.0696,57.0864,176938.0
2019-11-14 15:30:00,67.88,67.9,67.87,67.89,218650.0,57.0864,57.1032,57.078,57.0948,218650.0
2019-11-14 15:40:00,67.89,67.89,67.87,67.89,432033.0,57.0948,57.0948,57.078,57.0948,432033.0
2019-11-14 15:50:00,67.88,67.93,67.88,67.9,2746031.0,57.0864,57.1284,57.0864,57.1032,2746031.0
2019-11-15 09:30:00,68.05,68.08,68.04,68.07,349346.0,57.2293,57.2546,57.2209,57.2462,349346.0
2019-11-15 09:40:00,68.08,68.13,68.07,68.11,462383.0,57.2546,57.2966,57.2462,57.2798,462383.0
2019-11-15 09:50:00,68.11,68.11,68.06,68.07,859400.0,57.2798,57.2798,57.2377,57.2462,859400.0
2019-11-15 10:00:00,68.06,68.1,68.06,68.08,566439.0,57.2377,57.2714,57.2377,57.2546,566439.0
2019-11-15 10:10:00,68.08,68.15,68.07,68.15,453495.0,57.2546,57.3134,57.2462,57.3134,453495.0
2019-11-15 10:20:00,68.15,68.18,68.14,68.16,349465.0,57.3134,57.3387,57.305,57.3218,349465.0
2019-11-15 10:30:00,68.17,68.18,68.15,68.16,420307.0,57.3303,57.3387,57.3134,57.3218,420307.0
2019-11-15 10:40:00,68.16,68.19,68.16,68.19,288942.0,57.3218,57.3471,57.3218,57.3471,288942.0
2019-11-15 10:50:00,68.19,68.2,68.16,68.19,176849.0,57.3471,57.3555,57.3218,57.3471,176849.0
2019-11-15 11:00:00,68.2,68.24,68.19,68.22,777156.0,57.3555,57.3891,57.3471,57.3723,777156.0
2019-11-15 11:10:00,68.23,68.23,68.21,68.22,293429.0,57.3807,57.3807,57.3639,57.3723,293429.0
2019-11-15 11:20:00,68.22,68.23,68.19,68.23,274283.0,57.3723,57.3807,57.3471,57.3807,274283.0
2019-11-15 11:30:00,68.23,68.26,68.22,68.25,241769.0,57.3807,57.4059,57.3723,57.3975,241769.0
2019-11-15 11:40:00,68.25,68.26,68.21,68.22,263001.0,57.3975,57.4059,57.3639,57.3723,263001.0
2019-11-15 11:50:00,68.22,68.23,68.21,68.23,165757.0,57.3723,57.3807,57.3639,57.3807,165757.0
2019-11-15 12:00:00,68.23,68.26,68.22,68.25,743359.0,57.3807,57.4059,57.3723,57.3975,743359.0
2019-11-15 12:10:00,68.25,68.26,68.22,68.24,312063.0,57.3975,57.4059,57.3723,57.3891,312063.0
2019-11-15 12:20:00,68.25,68.25,68.22,68.22,162774.0,57.3975,57.3975,57.3723,57.3723,162774.0
2019-11-15 12:30:00,68.22,68.26,68.22,68.26,144679.0,57.3723,57.4059,57.3723,57.4059,144679.0
2019-11-15 12:40:00,68.25,68.28,68.25,68.27,317201.0,57.3975,57.4228,57.3975,57.4144,317201.0
2019-11-15 12:50:00,68.28,68.28,68.26,68.27,173793.0,57.4228,57.4228,57.4059,57.4144,173793.0
2019-11-15 13:00:00,68.27,68.28,68.25,68.26,253026.0,57.4144,57.4228,57.3975,57.4059,253026.0
2019-11-15 13:10:00,68.26,68.26,68.25,68.26,79773.0,57.4059,57.4059,57.3975,57.4059,79773.0
2019-11-15 13:20:00,68.26,68.26,68.25,68.26,146944.0,57.4059,57.4059,57.3975,57.4059,146944.0
2019-11-15 13:30:00,68.25,68.26,68.24,68.25,193427.0,57.3975,57.4059,57.3891,57.3975,193427.0
2019-11-15 13:40:00,68.24,68.25,68.24,68.25,186148.0,57.3891,57.3975,57.3891,57.3975,186148.0
2019-11-15 13:50:00,68.25,68.26,68.23,68.23,392066.0,57.3975,57.4059,57.3807,57.3807,392066.0
2019-11-15 14:00:00,68.23,68.24,68.22,68.23,208834.0,57.3807,57.3891,57.3723,57.3807,208834.0
2019-11-15 14:10:00,68.24,68.25,68.23,68.25,193019.0,57.3891,57.3975,57.3807,57.3975,193019.0
2019-11-15 14:20:00,68.25,68.25,68.22,68.22,438069.0,57.3975,57.3975,57.3723,57.3723,438069.0
2019-11-15 14:30:00,68.22,68.24,68.22,68.23,296754.0,57.3723,57.3891,57.3723,57.3807,296754.0
2019-11-15 14:40:00,68.23,68.26,68.23,68.25,600964.0,57.3807,57.4059,57.3807,57.3975,600964.0
2019-11-15 14:50:00,68.26,68.26,68.24,68.25,236522.0,57.4059,57.4059,57.3891,57.3975,236522.0
2019-11-15 15:00:00,68.25,68.27,68.24,68.26,644378.0,57.3975,57.4144,57.3891,57.4059,644378.0
2019-11-15 15:10:00,68.27,68.27,68.26,68.27,349364.0,57.4144,57.4144,57.4059,57.4144,349364.0
2019-11-15 15:20:00,68.27,68.27,68.22,68.23,946148.0,57.4144,57.4144,57.3723,57.3807,946148.0
2019-11-15 15:30:00,68.23,68.24,68.22,68.23,641277.0,57.3807,57.3891,57.3723,57.3807,641277.0
2019-11-15 15:40:00,68.23,68.27,68.22,68.26,959829.0,57.3807,57.4144,57.3723,57.4059,959829.0
2019-11-15 15:50:00,68.27,68.32,68.26,68.32,3114194.0,57.4144,57.4564,57.4059,57.4564,3114194.0
2019-11-18 09:30:00,68.24,68.26,68.18,68.2,405427.0,57.3891,57.4059,57.3387,57.3555,405427.0
2019-11-18 09:40:00,68.2,68.21,68.13,68.17,191186.0,57.3555,57.3639,57.2966,57.3303,191186.0
2019-11-18 09:50:00,68.18,68.21,68.16,68.2,115195.0,57.3387,57.3639,57.3218,57.3555,115195.0
2019-11-18 10:00:00,68.2,68.23,68.2,68.22,1265114.0,57.3555,57.3807,57.3555,57.3723,1265114.0
2019-11-18 10:10:00,68.22,68.25,68.19,68.2,1067838.0,57.3723,57.3975,57.3471,57.3555,1067838.0
2019-11-18 10:20:00,68.2,68.24,68.13,68.15,1535484.0,57.3555,57.3891,57.2966,57.3134,1535484.0
2019-11-18 10:30:00,68.15,68.18,68.13,68.18,677764.0,57.3134,57.3387,57.2966,57.3387,677764.0
2019-11-18 10:40:00,68.17,68.23,68.17,68.23,241843.0,57.3303,57.3807,57.3303,57.3807,241843.0
2019-11-18 10:50:00,68.23,68.28,68.23,68.28,377164.0,57.3807,57.4228,57.3807,57.4228,377164.0
2019-11-18 11:00:00,68.28,68.29,68.26,68.28,65470.0,57.4228,57.4312,57.4059,57.4228,65470.0
2019-11-18 11:10:00,68.28,68.35,68.27,68.3,1085419.0,57.4228,57.4816,57.4144,57.4396,1085419.0
2019-11-18 11:20:00,68.31,68.37,68.3,68.37,351181.0,57.448,57.4985,57.4396,57.4985,351181.0
2019-11-18 11:30:00,68.37,68.42,68.36,68.41,271781.0,57.4985,57.5405,57.49,57.5321,271781.0
2019-11-18 11:40:00,68.41,68.42,68.38,68.41,256593.0,57.5321,57.5405,57.5069,57.5321,256593.0
2019-11-18 11:50:00,68.41,68.42,68.39,68.4,238135.0,57.5321,57.5405,57.5153,57.5237,238135.0
2019-11-18 12:00:00,68.4,68.41,68.39,68.4,56068.0,57.5237,57.5321,57.5153,57.5237,56068.0
2019-11-18 12:10:00,68.4,68.43,68.4,68.41,493539.0,57.5237,57.5489,57.5237,57.5321,493539.0
2019-11-18 12:20:00,68.42,68.43,68.4,68.41,154515.0,57.5405,57.5489,57.5237,57.5321,154515.0
2019-11-18 12:30:00,68.4,68.44,68.4,68.44,235506.0,57.5237,57.5573,57.5237,57.5573,235506.0
2019-11-18 12:40:00,68.43,68.44,68.41,68.42,100299.0,57.5489,57.5573,57.5321,57.5405,100299.0
2019-11-18 12:50:00,68.42,68.44,68.41,68.44,102681.0,57.5405,57.5573,57.5321,57.5573,102681.0
2019-11-18 13:00:00,68.44,68.44,68.42,68.42,95271.0,57.5573,57.5573,57.5405,57.5405,95271.0
2019-11-18 13:10:00,68.42,68.43,68.42,68.42,21247.0,57.5405,57.5489,57.5405,57.5405,21247.0
2019-11-18 13:20:00,68.42,68.43,68.42,68.42,298633.0,57.5405,57.5489,57.5405,57.5405,298633.0
2019-11-18 13:30:00,68.42,68.43,68.42,68.43,39926.0,57.5405,57.5489,57.5405,57.5489,39926.0
2019-11-18 13:40:00,68.42,68.46,68.42,68.44,186664.0,57.5405,57.5741,57.5405,57.5573,186664.0
2019-11-18 13:50:00,68.44,68.45,68.43,68.44,76611.0,57.5573,57.5657,57.5489,57.5573,76611.0
2019-11-18 14:00:00,68.44,68.44,68.41,68.42,193890.0,57.5573,57.5573,57.5321,57.5405,193890.0
2019-11-18 14:10:00,68.42,68.43,68.42,68.42,48702.0,57.5405,57.5489,57.5405,57.5405,48702.0
2019-11-18 14:20:00,68.43,68.44,68.41,68.42,207330.0,57.5489,57.5573,57.5321,57.5405,207330.0
2019-11-18 14:30:00,68.41,68.43,68.41,68.42,113969.0,57.5321,57.5489,57.5321,57.5405,113969.0
2019-11-18 14:40:00,68.42,68.43,68.42,68.42,58217.0,57.5405,57.5489,57.5405,57.5405,58217.0
2019-11-18 14:50:00,68.42,68.43,68.42,68.42,57447.0,57.5405,57.5489,57.5405,57.5405,57447.0
2019-11-18 15:00:00,68.42,68.43,68.42,68.42,291123.0,57.5405,57.5489,57.5405,57.5405,291123.0
2019-11-18 15:10:00,68.42,68.43,68.38,68.39,228676.0,57.5405,57.5489,57.5069,57.5153,228676.0
2019-11-18 15:20:00,68.39,68.4,68.38,68.4,214655.0,57.5153,57.5237,57.5069,57.5237,214655.0
2019-11-18 15:30:00,68.4,68.4,68.37,68.38,424531.0,57.5237,57.5237,57.4985,57.5069,424531.0
2019-11-18 15:40:00,68.38,68.39,68.37,68.38,390477.0,57.5069,57.5153,57.4985,57.5069,390477.0
2019-11-18 15:50:00,68.39,68.41,68.37,68.39,2897578.0,57.5153,57.5321,57.4985,57.5153,2897578.0
2019-11-19 09:30:00,68.6,68.63,68.54,68.56,395852.0,57.6919,57.7171,57.6414,57.6582,395852.0
2019-11-19 09:40:00,68.56,68.56,68.5,68.53,604345.0,57.6582,57.6582,57.6078,57.633,604345.0
2019-11-19 09:50:00,68.53,68.53,68.47,68.48,710272.0,57.633,57.633,57.5826,57.591,710272.0
2019-11-19 10:00:00,68.48,68.49,68.38,68.38,955514.0,57.591,57.5994,57.5069,57.5069,955514.0
2019-11-19 10:10:00,68.39,68.43,68.37,68.42,226798.0,57.5153,57.5489,57.4985,57.5405,226798.0
2019-11-19 10:20:00,68.42,68.43,68.37,68.42,398227.0,57.5405,57.5489,57.4985,57.5405,398227.0
2019-11-19 10:30:00,68.43,68.43,68.36,68.4,346986.0,57.5489,57.5489,57.49,57.5237,346986.0
2019-11-19 10:40:00,68.4,68.4,68.33,68.33,419210.0,57.5237,57.5237,57.4648,57.4648,419210.0
2019-11-19 10:50:00,68.33,68.34,68.22,68.23,1068140.0,57.4648,57.4732,57.3723,57.3807,1068140.0
2019-11-19 11:00:00,68.23,68.28,68.22,68.25,747870.0,57.3807,57.4228,57.3723,57.3975,747870.0
2019-11-19 11:10:00,68.25,68.29,68.23,68.27,214073.0,57.3975,57.4312,57.3807,57.4144,214073.0
2019-11-19 11:20:00,68.27,68.32,68.25,68.31,144561.0,57.4144,57.4564,57.3975,57.448,144561.0
2019-11-19 11:30:00,68.3,68.43,68.3,68.39,669808.0,57.4396,57.5489,57.4396,57.5153,669808.0
2019-11-19 11:40:00,68.39,68.4,68.31,68.32,381094.0,57.5153,57.5237,57.448,57.4564,381094.0
2019-11-19 11:50:00,68.32,68.35,68.31,68.34,97919.0,57.4564,57.4816,57.448,57.4732,97919.0
2019-11-19 12:00:00,68.35,68.35,68.26,68.31,606375.0,57.4816,57.4816,57.4059,57.448,606375.0
2019-11-19 12:10:00,68.32,68.35,68.3,68.34,135051.0,57.4564,57.4816,57.4396,57.4732,135051.0
2019-11-19 12:20:00,68.34,68.36,68.33,68.36,124006.0,57.4732,57.49,57.4648,57.49,124006.0
2019-11-19 12:30:00,68.34,68.35,68.3,68.32,107232.0,57.4732,57.4816,57.4396,57.4564,107232.0
2019-11-19 12:40:00,68.32,68.33,68.29,68.33,63753.0,57.4564,57.4648,57.4312,57.4648,63753.0
2019-11-19 12:50:00,68.31,68.34,68.31,68.33,46549.0,57.448,57.4732,57.448,57.4648,46549.0
2019-11-19 13:00:00,68.33,68.33,68.29,68.32,138968.0,57.4648,57.4648,57.4312,57.4564,138968.0
2019-11-19 13:10:00,68.32,68.36,68.31,68.35,49803.0,57.4564,57.49,57.448,57.4816,49803.0
2019-11-19 13:20:00,68.35,68.36,68.33,68.34,57960.0,57.4816,57.49,57.4648,57.4732,57960.0
2019-11-19 13:30:00,68.33,68.34,68.32,68.34,65096.0,57.4648,57.4732,57.4564,57.4732,65096.0
2019-11-19 13:40:00,68.34,68.36,68.33,68.36,397649.0,57.4732,57.49,57.4648,57.49,397649.0
2019-11-19 13:50:00,68.36,68.36,68.34,68.34,63227.0,57.49,57.49,57.4732,57.4732,63227.0
2019-11-19 14:00:00,68.34,68.38,68.34,68.37,160423.0,57.4732,57.5069,57.4732,57.4985,160423.0
2019-11-19 14:10:00,68.36,68.37,68.34,68.36,66442.0,57.49,57.4985,57.4732,57.49,66442.0
2019-11-19 14:20:00,68.36,68.37,68.34,68.36,118473.0,57.49,57.4985,57.4732,57.49,118473.0
2019-11-19 14:30:00,68.36,68.36,68.34,68.34,75567.0,57.49,57.49,57.4732,57.4732,75567.0
2019-11-19 14:40:00,68.34,68.37,68.34,68.36,313493.0,57.4732,57.4985,57.4732,57.49,313493.0
2019-11-19 14:50:00,68.37,68.37,68.31,68.33,274838.0,57.4985,57.4985,57.448,57.4648,274838.0
2019-11-19 15:00:00,68.32,68.35,68.31,68.34,227601.0,57.4564,57.4816,57.448,57.4732,227601.0
2019-11-19 15:10:00,68.34,68.36,68.33,68.35,228868.0,57.4732,57.49,57.4648,57.4816,228868.0
2019-11-19 15:20:00,68.35,68.35,68.33,68.34,323346.0,57.4816,57.4816,57.4648,57.4732,323346.0
2019-11-19 15:30:00,68.34,68.35,68.33,68.34,237706.0,57.4732,57.4816,57.4648,57.4732,237706.0
2019-11-19 15:40:00,68.34,68.35,68.32,68.34,443114.0,57.4732,57.4816,57.4564,57.4732,443114.0
2019-11-19 15:50:00,68.34,68.34,68.31,68.33,2205473.0,57.4732,57.4732,57.448,57.4648,2205473.0
2019-11-20 09:30:00,67.94,68.02,67.94,68.01,472410.0,57.1368,57.2041,57.1368,57.1957,472410.0
2019-11-20 09:40:00,68.0,68.03,67.97,68.01,389538.0,57.1873,57.2125,57.1621,57.1957,389538.0
2019-11-20 09:50:00,68.01,68.04,67.99,68.03,173244.0,57.1957,57.2209,57.1789,57.2125,173244.0
2019-11-20 10:00:00,68.03,68.06,68.02,68.03,314307.0,57.2125,57.2377,57.2041,57.2125,314307.0
2019-11-20 10:10:00,68.02,68.04,67.98,67.98,282164.0,57.2041,57.2209,57.1705,57.1705,282164.0
2019-11-20 10:20:00,67.98,68.03,67.96,68.02,578071.0,57.1705,57.2125,57.1537,57.2041,578071.0
2019-11-20 10:30:00,68.03,68.09,68.02,68.07,444136.0,57.2125,57.263,57.2041,57.2462,444136.0
2019-11-20 10:40:00,68.07,68.08,68.05,68.08,311664.0,57.2462,57.2546,57.2293,57.2546,311664.0
2019-11-20 10:50:00,68.08,68.1,68.05,68.05,197105.0,57.2546,57.2714,57.2293,57.2293,197105.0
2019-11-20 11:00:00,68.05,68.09,68.04,68.05,110666.0,57.2293,57.263,57.2209,57.2293,110666.0
2019-11-20 11:10:00,68.05,68.05,68.01,68.01,337700.0,57.2293,57.2293,57.1957,57.1957,337700.0
2019-11-20 11:20:00,68.02,68.06,68.02,68.03,406008.0,57.2041,57.2377,57.2041,57.2125,406008.0
2019-11-20 11:30:00,68.02,68.03,67.96,67.98,666729.0,57.2041,57.2125,57.1537,57.1705,666729.0
2019-11-20 11:40:00,67.99,68.0,67.96,67.99,207699.0,57.1789,57.1873,57.1537,57.1789,207699.0
2019-11-20 11:50:00,67.99,68.01,67.98,68.0,113729.0,57.1789,57.1957,57.1705,57.1873,113729.0
2019-11-20 12:00:00,67.99,68.02,67.97,68.01,90848.0,57.1789,57.2041,57.1621,57.1957,90848.0
2019-11-20 12:10:00,68.01,68.02,68.0,68.01,56142.0,57.1957,57.2041,57.1873,57.1957,56142.0
2019-11-20 12:20:00,68.02,68.02,67.99,68.01,73944.0,57.2041,57.2041,57.1789,57.1957,73944.0
2019-11-20 12:30:00,68.01,68.01,67.98,67.99,103479.0,57.1957,57.1957,57.1705,57.1789,103479.0
2019-11-20 12:40:00,67.98,67.99,67.97,67.98,148106.0,57.1705,57.1789,57.1621,57.1705,148106.0
2019-11-20 12:50:00,67.98,67.99,67.74,67.83,1879772.0,57.1705,57.1789,56.9686,57.0443,1879772.0
2019-11-20 13:00:00,67.83,67.83,67.74,67.75,653167.0,57.0443,57.0443,56.9686,56.977,653167.0
2019-11-20 13:10:00,67.75,67.77,67.67,67.68,831022.0,56.977,56.9939,56.9098,56.9182,831022.0
2019-11-20 13:20:00,67.68,67.75,67.68,67.71,576332.0,56.9182,56.977,56.9182,56.9434,576332.0
2019-11-20 13:30:00,67.71,67.72,67.68,67.68,631577.0,56.9434,56.9518,56.9182,56.9182,631577.0
2019-11-20 13:40:00,67.68,67.73,67.68,67.72,210037.0,56.9182,56.9602,56.9182,56.9518,210037.0
2019-11-20 13:50:00,67.72,67.81,67.71,67.78,692686.0,56.9518,57.0275,56.9434,57.0023,692686.0
2019-11-20 14:00:00,67.78,67.81,67.74,67.77,212112.0,57.0023,57.0275,56.9686,56.9939,212112.0
2019-11-20 14:10:00,67.77,67.83,67.77,67.81,273459.0,56.9939,57.0443,56.9939,57.0275,273459.0
2019-11-20 14:20:00,67.81,67.85,67.79,67.84,512430.0,57.0275,57.0611,57.0107,57.0527,512430.0
2019-11-20 14:30:00,67.84,67.87,67.83,67.87,198607.0,57.0527,57.078,57.0443,57.078,198607.0
2019-11-20 14:40:00,67.87,67.89,67.85,67.87,400464.0,57.078,57.0948,57.0611,57.078,400464.0
2019-11-20 14:50:00,67.87,67.89,67.84,67.84,155767.0,57.078,57.0948,57.0527,57.0527,155767.0
2019-11-20 15:00:00,67.85,67.88,67.85,67.87,491277.0,57.0611,57.0864,57.0611,57.078,491277.0
2019-11-20 15:10:00,67.88,67.9,67.86,67.87,369664.0,57.0864,57.1032,57.0696,57.078,369664.0
2019-11-20 15:20:00,67.87,67.89,67.86,67.86,265961.0,57.078,57.0948,57.0696,57.0696,265961.0
2019-11-20 15:30:00,67.86,67.86,67.83,67.83,154257.0,57.0696,57.0696,57.0443,57.0443,154257.0
2019-11-20 15:40:00,67.84,67.88,67.83,67.87,851112.0,57.0527,57.0864,57.0443,57.078,851112.0
2019-11-20 15:50:00,67.86,67.9,67.85,67.87,2128487.0,57.0696,57.1032,57.0611,57.078,2128487.0
2019-11-21 09:30:00,67.87,67.9,67.8,67.82,469709.0,57.078,57.1032,57.0191,57.0359,469709.0
2019-11-21 09:40:00,67.82,67.82,67.78,67.8,272675.0,57.0359,57.0359,57.0023,57.0191,272675.0
2019-11-21 09:50:00,67.8,67.84,67.8,67.82,174624.0,57.0191,57.0527,57.0191,57.0359,174624.0
2019-11-21 10:00:00,67.82,67.84,67.77,67.82,268401.0,57.0359,57.0527,56.9939,57.0359,268401.0
2019-11-21 10:10:00,67.83,67.84,67.68,67.68,444310.0,57.0443,57.0527,56.9182,56.9182,444310.0
2019-11-21 10:20:00,67.68,67.69,67.63,67.64,334451.0,56.9182,56.9266,56.8761,56.8845,334451.0
2019-11-21 10:30:00,67.63,67.68,67.62,67.67,185850.0,56.8761,56.9182,56.8677,56.9098,185850.0
2019-11-21 10:40:00,67.67,67.75,67.67,67.75,139709.0,56.9098,56.977,56.9098,56.977,139709.0
2019-11-21 10:50:00,67.74,67.78,67.73,67.78,184071.0,56.9686,57.0023,56.9602,57.0023,184071.0
2019-11-21 11:00:00,67.78,67.84,67.75,67.81,366539.0,57.0023,57.0527,56.977,57.0275,366539.0
2019-11-21 11:10:00,67.81,67.81,67.76,67.76,246652.0,57.0275,57.0275,56.9855,56.9855,246652.0
2019-11-21 11:20:00,67.76,67.83,67.75,67.76,593440.0,56.9855,57.0443,56.977,56.9855,593440.0
2019-11-21 11:30:00,67.77,67.81,67.72,67.73,704572.0,56.9939,57.0275,56.9518,56.9602,704572.0
2019-11-21 11:40:00,67.74,67.79,67.73,67.78,179715.0,56.9686,57.0107,56.9602,57.0023,179715.0
2019-11-21 11:50:00,67.78,67.79,67.75,67.76,234033.0,57.0023,57.0107,56.977,56.9855,234033.0
2019-11-21 12:00:00,67.75,67.8,67.73,67.79,156608.0,56.977,57.0191,56.9602,57.0107,156608.0
2019-11-21 12:10:00,67.78,67.81,67.78,67.78,116701.0,57.0023,57.0275,57.0023,57.0023,116701.0
2019-11-21 12:20:00,67.77,67.79,67.77,67.77,190994.0,56.9939,57.0107,56.9939,56.9939,190994.0
2019-11-21 12:30:00,67.78,67.83,67.77,67.82,194797.0,57.0023,57.0443,56.9939,57.0359,194797.0
2019-11-21 12:40:00,67.82,67.83,67.8,67.81,145425.0,57.0359,57.0443,57.0191,57.0275,145425.0
2019-11-21 12:50:00,67.8,67.82,67.79,67.81,143079.0,57.0191,57.0359,57.0107,57.0275,143079.0
2019-11-21 13:00:00,67.81,67.84,67.81,67.83,77524.0,57.0275,57.0527,57.0275,57.0443,77524.0
2019-11-21 13:10:00,67.83,67.83,67.81,67.83,139894.0,57.0443,57.0443,57.0275,57.0443,139894.0
2019-11-21 13:20:00,67.83,67.83,67.8,67.82,85209.0,57.0443,57.0443,57.0191,57.0359,85209.0
2019-11-21 13:30:00,67.82,67.82,67.79,67.81,113162.0,57.0359,57.0359,57.0107,57.0275,113162.0
2019-11-21 13:40:00,67.8,67.81,67.8,67.81,78039.0,57.0191,57.0275,57.0191,57.0275,78039.0
2019-11-21 13:50:00,67.81,67.81,67.78,67.79,73120.0,57.0275,57.0275,57.0023,57.0107,73120.0
2019-11-21 14:00:00,67.79,67.81,67.72,67.8,601243.0,57.0107,57.0275,56.9518,57.0191,601243.0
2019-11-21 14:10:00,67.8,67.82,67.79,67.82,105478.0,57.0191,57.0359,57.0107,57.0359,105478.0
2019-11-21 14:20:00,67.82,67.86,67.82,67.85,171506.0,57.0359,57.0696,57.0359,57.0611,171506.0
2019-11-21 14:30:00,67.85,67.87,67.84,67.87,196132.0,57.0611,57.078,57.0527,57.078,196132.0
2019-11-21 14:40:00,67.87,67.87,67.86,67.87,58145.0,57.078,57.078,57.0696,57.078,58145.0
2019-11-21 14:50:00,67.86,67.87,67.85,67.86,133785.0,57.0696,57.078,57.0611,57.0696,133785.0
2019-11-21 15:00:00,67.86,67.86,67.84,67.85,83600.0,57.0696,57.0696,57.0527,57.0611,83600.0
2019-11-21 15:10:00,67.84,67.85,67.83,67.84,185745.0,57.0527,57.0611,57.0443,57.0527,185745.0
2019-11-21 15:20:00,67.84,67.84,67.82,67.83,154475.0,57.0527,57.0527,57.0359,57.0443,154475.0
2019-11-21 15:30:00,67.84,67.84,67.82,67.83,520199.0,57.0527,57.0527,57.0359,57.0443,520199.0
2019-11-21 15:40:00,67.83,67.83,67.8,67.81,292069.0,57.0443,57.0443,57.0191,57.0275,292069.0
2019-11-21 15:50:00,67.8,67.82,67.76,67.81,2925504.0,57.0191,57.0359,56.9855,57.0275,2925504.0
2019-11-22 09:30:00,68.06,68.11,68.04,68.09,361229.0,57.2377,57.2798,57.2209,57.263,361229.0
2019-11-22 09:40:00,68.09,68.09,68.02,68.06,746964.0,57.263,57.263,57.2041,57.2377,746964.0
2019-11-22 09:50:00,68.06,68.07,68.03,68.05,340623.0,57.2377,57.2462,57.2125,57.2293,340623.0
2019-11-22 10:00:00,68.05,68.06,67.99,68.0,342238.0,57.2293,57.2377,57.1789,57.1873,342238.0
2019-11-22 10:10:00,68.0,68.02,67.98,68.0,370736.0,57.1873,57.2041,57.1705,57.1873,370736.0
2019-11-22 10:20:00,67.99,68.04,67.95,67.95,308084.0,57.1789,57.2209,57.1452,57.1452,308084.0
2019-11-22 10:30:00,67.95,67.97,67.93,67.96,360060.0,57.1452,57.1621,57.1284,57.1537,360060.0
2019-11-22 10:40:00,67.95,67.97,67.94,67.96,181865.0,57.1452,57.1621,57.1368,57.1537,181865.0
2019-11-22 10:50:00,67.95,67.96,67.9,67.92,247734.0,57.1452,57.1537,57.1032,57.12,247734.0
2019-11-22 11:00:00,67.92,67.93,67.84,67.87,355569.0,57.12,57.1284,57.0527,57.078,355569.0
2019-11-22 11:10:00,67.88,67.88,67.84,67.84,364920.0,57.0864,57.0864,57.0527,57.0527,364920.0
2019-11-22 11:20:00,67.84,67.86,67.82,67.83,478979.0,57.0527,57.0696,57.0359,57.0443,478979.0
2019-11-22 11:30:00,67.83,67.89,67.82,67.88,625298.0,57.0443,57.0948,57.0359,57.0864,625298.0
2019-11-22 11:40:00,67.88,67.9,67.87,67.9,126443.0,57.0864,57.1032,57.078,57.1032,126443.0
2019-11-22 11:50:00,67.9,67.9,67.88,67.88,156813.0,57.1032,57.1032,57.0864,57.0864,156813.0
2019-11-22 12:00:00,67.88,67.91,67.88,67.9,118429.0,57.0864,57.1116,57.0864,57.1032,118429.0
2019-11-22 12:10:00,67.91,67.91,67.88,67.9,141970.0,57.1116,57.1116,57.0864,57.1032,141970.0
2019-11-22 12:20:00,67.9,67.92,67.89,67.91,148627.0,57.1032,57.12,57.0948,57.1116,148627.0
2019-11-22 12:30:00,67.9,67.91,67.89,67.9,73363.0,57.1032,57.1116,57.0948,57.1032,73363.0
2019-11-22 12:40:00,67.9,67.9,67.89,67.89,69017.0,57.1032,57.1032,57.0948,57.0948,69017.0
2019-11-22 12:50:00,67.9,67.9,67.88,67.89,66868.0,57.1032,57.1032,57.0864,57.0948,66868.0
2019-11-22 13:00:00,67.89,67.9,67.88,67.9,83527.0,57.0948,57.1032,57.0864,57.1032,83527.0
2019-11-22 13:10:00,67.9,67.92,67.9,67.92,99360.0,57.1032,57.12,57.1032,57.12,99360.0
2019-11-22 13:20:00,67.92,67.92,67.91,67.92,35997.0,57.12,57.12,57.1116,57.12,35997.0
2019-11-22 13:30:00,67.92,67.92,67.91,67.92,49719.0,57.12,57.12,57.1116,57.12,49719.0
2019-11-22 13:40:00,67.92,67.92,67.9,67.91,340576.0,57.12,57.12,57.1032,57.1116,340576.0
2019-11-22 13:50:00,67.91,67.93,67.89,67.92,108320.0,57.1116,57.1284,57.0948,57.12,108320.0
2019-11-22 14:00:00,67.92,67.93,67.9,67.92,85971.0,57.12,57.1284,57.1032,57.12,85971.0
2019-11-22 14:10:00,67.91,67.92,67.91,67.92,89943.0,57.1116,57.12,57.1116,57.12,89943.0
2019-11-22 14:20:00,67.91,67.93,67.91,67.91,79478.0,57.1116,57.1284,57.1116,57.1116,79478.0
2019-11-22 14:30:00,67.91,67.94,67.91,67.94,170039.0,57.1116,57.1368,57.1116,57.1368,170039.0
2019-11-22 14:40:00,67.93,67.94,67.91,67.92,94601.0,57.1284,57.1368,57.1116,57.12,94601.0
2019-11-22 14:50:00,67.92,67.93,67.92,67.92,86864.0,57.12,57.1284,57.12,57.12,86864.0
2019-11-22 15:00:00,67.93,67.94,67.91,67.92,84498.0,57.1284,57.1368,57.1116,57.12,84498.0
2019-11-22 15:10:00,67.93,67.94,67.92,67.93,150550.0,57.1284,57.1368,57.12,57.1284,150550.0
2019-11-22 15:20:00,67.93,67.94,67.92,67.93,253499.0,57.1284,57.1368,57.12,57.1284,253499.0
2019-11-22 15:30:00,67.92,67.94,67.92,67.92,293910.0,57.12,57.1368,57.12,57.12,293910.0
2019-11-22 15:40:00,67.92,67.95,67.92,67.93,1066405.0,57.12,57.1452,57.12,57.1284,1066405.0
2019-11-22 15:50:00,67.93,67.99,67.91,67.98,2896007.0,57.1284,57.1789,57.1116,57.1705,2896007.0
2019-11-25 09:30:00,68.28,68.33,68.28,68.33,587763.0,57.4228,57.4648,57.4228,57.4648,587763.0
2019-11-25 09:40:00,68.33,68.37,68.32,68.37,171873.0,57.4648,57.4985,57.4564,57.4985,171873.0
2019-11-25 09:50:00,68.37,68.41,68.36,68.4,225902.0,57.4985,57.5321,57.49,57.5237,225902.0
2019-11-25 10:00:00,68.4,68.44,68.39,68.44,299174.0,57.5237,57.5573,57.5153,57.5573,299174.0
2019-11-25 10:10:00,68.44,68.44,68.41,68.42,468734.0,57.5573,57.5573,57.5321,57.5405,468734.0
2019-11-25 10:20:00,68.42,68.44,68.4,68.42,198513.0,57.5405,57.5573,57.5237,57.5405,198513.0
2019-11-25 10:30:00,68.43,68.45,68.41,68.43,299488.0,57.5489,57.5657,57.5321,57.5489,299488.0
2019-11-25 10:40:00,68.43,68.44,68.42,68.42,101027.0,57.5489,57.5573,57.5405,57.5405,101027.0
2019-11-25 10:50:00,68.43,68.43,68.39,68.4,347154.0,57.5489,57.5489,57.5153,57.5237,347154.0
2019-11-25 11:00:00,68.4,68.42,68.39,68.39,842710.0,57.5237,57.5405,57.5153,57.5153,842710.0
2019-11-25 11:10:00,68.39,68.42,68.39,68.41,673485.0,57.5153,57.5405,57.5153,57.5321,673485.0
2019-11-25 11:20:00,68.41,68.42,68.4,68.42,229136.0,57.5321,57.5405,57.5237,57.5405,229136.0
2019-11-25 11:30:00,68.41,68.42,68.38,68.4,493890.0,57.5321,57.5405,57.5069,57.5237,493890.0
2019-11-25 11:40:00,68.4,68.41,68.37,68.39,255484.0,57.5237,57.5321,57.4985,57.5153,255484.0
2019-11-25 11:50:00,68.39,68.39,68.37,68.39,294831.0,57.5153,57.5153,57.4985,57.5153,294831.0
2019-11-25 12:00:00,68.39,68.4,68.38,68.4,101144.0,57.5153,57.5237,57.5069,57.5237,101144.0
2019-11-25 12:10:00,68.4,68.4,68.38,68.38,91135.0,57.5237,57.5237,57.5069,57.5069,91135.0
2019-11-25 12:20:00,68.39,68.39,68.38,68.39,46981.0,57.5153,57.5153,57.5069,57.5153,46981.0
2019-11-25 12:30:00,68.38,68.39,68.38,68.39,67222.0,57.5069,57.5153,57.5069,57.5153,67222.0
2019-11-25 12:40:00,68.39,68.4,68.38,68.4,84638.0,57.5153,57.5237,57.5069,57.5237,84638.0
2019-11-25 12:50:00,68.4,68.4,68.38,68.4,154120.0,57.5237,57.5237,57.5069,57.5237,154120.0
2019-11-25 13:00:00,68.4,68.42,68.39,68.41,258666.0,57.5237,57.5405,57.5153,57.5321,258666.0
2019-11-25 13:10:00,68.41,68.42,68.41,68.42,295183.0,57.5321,57.5405,57.5321,57.5405,295183.0
2019-11-25 13:20:00,68.42,68.42,68.41,68.42,129464.0,57.5405,57.5405,57.5321,57.5405,129464.0
2019-11-25 13:30:00,68.42,68.42,68.41,68.42,131712.0,57.5405,57.5405,57.5321,57.5405,131712.0
2019-11-25 13:40:00,68.42,68.45,68.41,68.43,3447134.0,57.5405,57.5657,57.5321,57.5489,3447134.0
2019-11-25 13:50:00,68.42,68.44,68.42,68.44,411961.0,57.5405,57.5573,57.5405,57.5573,411961.0
2019-11-25 14:00:00,68.44,68.44,68.43,68.44,102180.0,57.5573,57.5573,57.5489,57.5573,102180.0
2019-11-25 14:10:00,68.44,68.44,68.43,68.44,60182.0,57.5573,57.5573,57.5489,57.5573,60182.0
2019-11-25 14:20:00,68.44,68.45,68.43,68.45,126393.0,57.5573,57.5657,57.5489,57.5657,126393.0
2019-11-25 14:30:00,68.45,68.45,68.43,68.45,312938.0,57.5657,57.5657,57.5489,57.5657,312938.0
2019-11-25 14:40:00,68.45,68.46,68.44,68.46,113489.0,57.5657,57.5741,57.5573,57.5741,113489.0
2019-11-25 14:50:00,68.45,68.46,68.45,68.45,105590.0,57.5657,57.5741,57.5657,57.5657,105590.0
2019-11-25 15:00:00,68.45,68.47,68.45,68.45,398470.0,57.5657,57.5826,57.5657,57.5657,398470.0
2019-11-25 15:10:00,68.45,68.47,68.45,68.47,171968.0,57.5657,57.5826,57.5657,57.5826,171968.0
2019-11-25 15:20:00,68.47,68.48,68.46,68.47,616005.0,57.5826,57.591,57.5741,57.5826,616005.0
2019-11-25 15:30:00,68.47,68.48,68.46,68.48,268514.0,57.5826,57.591,57.5741,57.591,268514.0
2019-11-25 15:40:00,68.48,68.48,68.46,68.46,522664.0,57.591,57.591,57.5741,57.5741,522664.0
2019-11-25 15:50:00,68.46,68.52,68.45,68.51,2658196.0,57.5741,57.6246,57.5657,57.6162,2658196.0
2019-11-26 09:30:00,68.41,68.42,68.39,68.4,532250.0,57.5321,57.5405,57.5153,57.5237,532250.0
2019-11-26 09:40:00,68.4,68.41,68.36,68.41,482181.0,57.5237,57.5321,57.49,57.5321,482181.0
2019-11-26 09:50:00,68.41,68.42,68.39,68.41,389612.0,57.5321,57.5405,57.5153,57.5321,389612.0
2019-11-26 10:00:00,68.42,68.43,68.39,68.4,273497.0,57.5405,57.5489,57.5153,57.5237,273497.0
2019-11-26 10:10:00,68.4,68.43,68.39,68.42,182097.0,57.5237,57.5489,57.5153,57.5405,182097.0
2019-11-26 10:20:00,68.42,68.47,68.42,68.44,181937.0,57.5405,57.5826,57.5405,57.5573,181937.0
2019-11-26 10:30:00,68.44,68.46,68.43,68.44,207963.0,57.5573,57.5741,57.5489,57.5573,207963.0
2019-11-26 10:40:00,68.44,68.47,68.44,68.46,408183.0,57.5573,57.5826,57.5573,57.5741,408183.0
2019-11-26 10:50:00,68.46,68.46,68.42,68.43,263719.0,57.5741,57.5741,57.5405,57.5489,263719.0
2019-11-26 11:00:00,68.43,68.46,68.42,68.44,249276.0,57.5489,57.5741,57.5405,57.5573,249276.0
2019-11-26 11:10:00,68.44,68.5,68.44,68.47,463638.0,57.5573,57.6078,57.5573,57.5826,463638.0
2019-11-26 11:20:00,68.46,68.48,68.43,68.44,706535.0,57.5741,57.591,57.5489,57.5573,706535.0
2019-11-26 11:30:00,68.44,68.47,68.38,68.45,1667663.0,57.5573,57.5826,57.5069,57.5657,1667663.0
2019-11-26 11:40:00,68.44,68.45,68.42,68.44,863359.0,57.5573,57.5657,57.5405,57.5573,863359.0
2019-11-26 11:50:00,68.44,68.45,68.43,68.45,260231.0,57.5573,57.5657,57.5489,57.5657,260231.0
2019-11-26 12:00:00,68.45,68.45,68.42,68.44,499216.0,57.5657,57.5657,57.5405,57.5573,499216.0
2019-11-26 12:10:00,68.44,68.48,68.44,68.46,970180.0,57.5573,57.591,57.5573,57.5741,970180.0
2019-11-26 12:20:00,68.46,68.49,68.46,68.49,150824.0,57.5741,57.5994,57.5741,57.5994,150824.0
2019-11-26 12:30:00,68.49,68.5,68.48,68.5,93177.0,57.5994,57.6078,57.591,57.6078,93177.0
2019-11-26 12:40:00,68.5,68.5,68.48,68.49,463403.0,57.6078,57.6078,57.591,57.5994,463403.0
2019-11-26 12:50:00,68.49,68.5,68.48,68.49,170162.0,57.5994,57.6078,57.591,57.5994,170162.0
2019-11-26 13:00:00,68.48,68.49,68.48,68.48,304083.0,57.591,57.5994,57.591,57.591,304083.0
2019-11-26 13:10:00,68.48,68.49,68.46,68.47,130775.0,57.591,57.5994,57.5741,57.5826,130775.0
2019-11-26 13:20:00,68.47,68.48,68.44,68.45,86424.0,57.5826,57.591,57.5573,57.5657,86424.0
2019-11-26 13:30:00,68.44,68.45,68.41,68.42,217615.0,57.5573,57.5657,57.5321,57.5405,217615.0
2019-11-26 13:40:00,68.42,68.43,68.41,68.41,202897.0,57.5405,57.5489,57.5321,57.5321,202897.0
2019-11-26 13:50:00,68.42,68.43,68.41,68.42,183793.0,57.5405,57.5489,57.5321,57.5405,183793.0
2019-11-26 14:00:00,68.42,68.44,68.42,68.44,105349.0,57.5405,57.5573,57.5405,57.5573,105349.0
2019-11-26 14:10:00,68.44,68.44,68.43,68.44,283223.0,57.5573,57.5573,57.5489,57.5573,283223.0
2019-11-26 14:20:00,68.44,68.44,68.43,68.44,87528.0,57.5573,57.5573,57.5489,57.5573,87528.0
2019-11-26 14:30:00,68.44,68.45,68.43,68.45,230704.0,57.5573,57.5657,57.5489,57.5657,230704.0
2019-11-26 14:40:00,68.45,68.45,68.44,68.45,125992.0,57.5657,57.5657,57.5573,57.5657,125992.0
2019-11-26 14:50:00,68.45,68.47,68.44,68.47,179966.0,57.5657,57.5826,57.5573,57.5826,179966.0
2019-11-26 15:00:00,68.46,68.47,68.45,68.45,622046.0,57.5741,57.5826,57.5657,57.5657,622046.0
2019-11-26 15:10:00,68.45,68.46,68.44,68.45,309658.0,57.5657,57.5741,57.5573,57.5657,309658.0
2019-11-26 15:20:00,68.45,68.45,68.43,68.45,227125.0,57.5657,57.5657,57.5489,57.5657,227125.0
2019-11-26 15:30:00,68.44,68.46,68.44,68.46,334908.0,57.5573,57.5741,57.5573,57.5741,334908.0
2019-11-26 15:40:00,68.46,68.49,68.45,68.48,412609.0,57.5741,57.5994,57.5657,57.591,412609.0
2019-11-26 15:50:00,68.48,68.54,68.48,68.49,3650938.0,57.591,57.6414,57.591,57.5994,3650938.0
2019-11-27 09:30:00,68.57,68.6,68.55,68.57,1021211.0,57.6667,57.6919,57.6498,57.6667,1021211.0
2019-11-27 09:40:00,68.57,68.58,68.55,68.56,165650.0,57.6667,57.6751,57.6498,57.6582,165650.0
2019-11-27 09:50:00,68.57,68.59,68.55,68.59,882148.0,57.6667,57.6835,57.6498,57.6835,882148.0
2019-11-27 10:00:00,68.59,68.6,68.56,68.56,1139769.0,57.6835,57.6919,57.6582,57.6582,1139769.0
2019-11-27 10:10:00,68.56,68.57,68.55,68.56,260264.0,57.6582,57.6667,57.6498,57.6582,260264.0
2019-11-27 10:20:00,68.56,68.59,68.56,68.59,189277.0,57.6582,57.6835,57.6582,57.6835,189277.0
2019-11-27 10:30:00,68.59,68.63,68.58,68.6,299302.0,57.6835,57.7171,57.6751,57.6919,299302.0
2019-11-27 10:40:00,68.61,68.62,68.58,68.61,140524.0,57.7003,57.7087,57.6751,57.7003,140524.0
2019-11-27 10:50:00,68.6,68.61,68.57,68.58,187915.0,57.6919,57.7003,57.6667,57.6751,187915.0
2019-11-27 11:00:00,68.58,68.6,68.57,68.59,133475.0,57.6751,57.6919,57.6667,57.6835,133475.0
2019-11-27 11:10:00,68.58,68.6,68.56,68.56,131888.0,57.6751,57.6919,57.6582,57.6582,131888.0
2019-11-27 11:20:00,68.56,68.57,68.53,68.56,472917.0,57.6582,57.6667,57.633,57.6582,472917.0
2019-11-27 11:30:00,68.56,68.62,68.54,68.61,435892.0,57.6582,57.7087,57.6414,57.7003,435892.0
2019-11-27 11:40:00,68.62,68.63,68.6,68.62,155811.0,57.7087,57.7171,57.6919,57.7087,155811.0
2019-11-27 11:50:00,68.62,68.62,68.59,68.62,85309.0,57.7087,57.7087,57.6835,57.7087,85309.0
2019-11-27 12:00:00,68.62,68.62,68.61,68.62,44578.0,57.7087,57.7087,57.7003,57.7087,44578.0
2019-11-27 12:10:00,68.62,68.63,68.6,68.61,74161.0,57.7087,57.7171,57.6919,57.7003,74161.0
2019-11-27 12:20:00,68.6,68.62,68.59,68.61,66455.0,57.6919,57.7087,57.6835,57.7003,66455.0
2019-11-27 12:30:00,68.61,68.61,68.6,68.61,49243.0,57.7003,57.7003,57.6919,57.7003,49243.0
2019-11-27 12:40:00,68.6,68.61,68.58,68.59,94378.0,57.6919,57.7003,57.6751,57.6835,94378.0
2019-11-27 12:50:00,68.59,68.6,68.58,68.58,163634.0,57.6835,57.6919,57.6751,57.6751,163634.0
2019-11-27 13:00:00,68.58,68.63,68.57,68.62,188908.0,57.6751,57.7171,57.6667,57.7087,188908.0
2019-11-27 13:10:00,68.61,68.64,68.6,68.63,264776.0,57.7003,57.7255,57.6919,57.7171,264776.0
2019-11-27 13:20:00,68.63,68.65,68.62,68.65,54578.0,57.7171,57.7339,57.7087,57.7339,54578.0
2019-11-27 13:30:00,68.65,68.67,68.64,68.67,69862.0,57.7339,57.7508,57.7255,57.7508,69862.0
2019-11-27 13:40:00,68.67,68.67,68.66,68.67,156213.0,57.7508,57.7508,57.7423,57.7508,156213.0
2019-11-27 13:50:00,68.66,68.68,68.64,68.65,163801.0,57.7423,57.7592,57.7255,57.7339,163801.0
2019-11-27 14:00:00,68.64,68.67,68.64,68.66,64189.0,57.7255,57.7508,57.7255,57.7423,64189.0
2019-11-27 14:10:00,68.66,68.67,68.65,68.67,231108.0,57.7423,57.7508,57.7339,57.7508,231108.0
2019-11-27 14:20:00,68.67,68.68,68.66,68.67,39348.0,57.7508,57.7592,57.7423,57.7508,39348.0
2019-11-27 14:30:00,68.67,68.68,68.65,68.67,136338.0,57.7508,57.7592,57.7339,57.7508,136338.0
2019-11-27 14:40:00,68.67,68.68,68.66,68.67,35963.0,57.7508,57.7592,57.7423,57.7508,35963.0
2019-11-27 14:50:00,68.67,68.69,68.67,68.67,90488.0,57.7508,57.7676,57.7508,57.7508,90488.0
2019-11-27 15:00:00,68.67,68.69,68.65,68.69,310628.0,57.7508,57.7676,57.7339,57.7676,310628.0
2019-11-27 15:10:00,68.69,68.69,68.66,68.66,223889.0,57.7676,57.7676,57.7423,57.7423,223889.0
2019-11-27 15:20:00,68.66,68.67,68.64,68.65,271789.0,57.7423,57.7508,57.7255,57.7339,271789.0
2019-11-27 15:30:00,68.65,68.66,68.63,68.63,220384.0,57.7339,57.7423,57.7171,57.7171,220384.0
2019-11-27 15:40:00,68.63,68.66,68.63,68.65,389846.0,57.7171,57.7423,57.7171,57.7339,389846.0
2019-11-27 15:50:00,68.64,68.69,68.63,68.67,1934140.0,57.7255,57.7676,57.7171,57.7508,1934140.0
2019-11-29 09:30:00,68.22,68.26,68.21,68.25,729123.0,57.3723,57.4059,57.3639,57.3975,729123.0
2019-11-29 09:40:00,68.25,68.25,68.18,68.22,360770.0,57.3975,57.3975,57.3387,57.3723,360770.0
2019-11-29 09:50:00,68.21,68.28,68.21,68.27,211888.0,57.3639,57.4228,57.3639,57.4144,211888.0
2019-11-29 10:00:00,68.26,68.29,68.26,68.27,130805.0,57.4059,57.4312,57.4059,57.4144,130805.0
2019-11-29 10:10:00,68.28,68.31,68.27,68.3,112478.0,57.4228,57.448,57.4144,57.4396,112478.0
2019-11-29 10:20:00,68.31,68.32,68.28,68.31,318720.0,57.448,57.4564,57.4228,57.448,318720.0
2019-11-29 10:30:00,68.31,68.34,68.3,68.34,205609.0,57.448,57.4732,57.4396,57.4732,205609.0
2019-11-29 10:40:00,68.34,68.34,68.31,68.32,247195.0,57.4732,57.4732,57.448,57.4564,247195.0
2019-11-29 10:50:00,68.31,68.34,68.29,68.33,286239.0,57.448,57.4732,57.4312,57.4648,286239.0
2019-11-29 11:00:00,68.33,68.33,68.24,68.25,91845.0,57.4648,57.4648,57.3891,57.3975,91845.0
2019-11-29 11:10:00,68.25,68.27,68.24,68.26,429413.0,57.3975,57.4144,57.3891,57.4059,429413.0
2019-11-29 11:20:00,68.26,68.27,68.23,68.25,280604.0,57.4059,57.4144,57.3807,57.3975,280604.0
2019-11-29 11:30:00,68.25,68.28,68.21,68.23,335349.0,57.3975,57.4228,57.3639,57.3807,335349.0
2019-11-29 11:40:00,68.23,68.25,68.19,68.2,151421.0,57.3807,57.3975,57.3471,57.3555,151421.0
2019-11-29 11:50:00,68.2,68.23,68.18,68.22,373789.0,57.3555,57.3807,57.3387,57.3723,373789.0
2019-11-29 12:00:00,68.22,68.22,68.2,68.2,338510.0,57.3723,57.3723,57.3555,57.3555,338510.0
2019-11-29 12:10:00,68.2,68.21,68.17,68.17,258542.0,57.3555,57.3639,57.3303,57.3303,258542.0
2019-11-29 12:20:00,68.18,68.19,68.16,68.17,283427.0,57.3387,57.3471,57.3218,57.3303,283427.0
2019-11-29 12:30:00,68.17,68.2,68.17,68.17,663234.0,57.3303,57.3555,57.3303,57.3303,663234.0
2019-11-29 12:40:00,68.17,68.18,68.15,68.17,617916.0,57.3303,57.3387,57.3134,57.3303,617916.0
2019-11-29 12:50:00,68.17,68.21,68.14,68.17,2989625.0,57.3303,57.3639,57.305,57.3303,2989625.0
2019-12-02 09:30:00,68.1,68.14,67.95,67.96,732846.0,57.2714,57.305,57.1452,57.1537,732846.0
2019-12-02 09:40:00,67.96,67.97,67.91,67.91,810139.0,57.1537,57.1621,57.1116,57.1116,810139.0
2019-12-02 09:50:00,67.92,67.93,67.87,67.87,381033.0,57.12,57.1284,57.078,57.078,381033.0
2019-12-02 10:00:00,67.87,67.9,67.75,67.81,1796857.0,57.078,57.1032,56.977,57.0275,1796857.0
2019-12-02 10:10:00,67.81,67.86,67.78,67.78,651394.0,57.0275,57.0696,57.0023,57.0023,651394.0
2019-12-02 10:20:00,67.78,67.79,67.71,67.78,724321.0,57.0023,57.0107,56.9434,57.0023,724321.0
2019-12-02 10:30:00,67.78,67.78,67.61,67.67,2500511.0,57.0023,57.0023,56.8593,56.9098,2500511.0
2019-12-02 10:40:00,67.68,67.76,67.64,67.67,587395.0,56.9182,56.9855,56.8845,56.9098,587395.0
2019-12-02 10:50:00,67.66,67.68,67.59,67.63,1220196.0,56.9014,56.9182,56.8425,56.8761,1220196.0
2019-12-02 11:00:00,67.63,67.66,67.56,67.58,594716.0,56.8761,56.9014,56.8173,56.8341,594716.0
2019-12-02 11:10:00,67.58,67.61,67.53,67.61,445016.0,56.8341,56.8593,56.792,56.8593,445016.0
2019-12-02 11:20:00,67.62,67.66,67.6,67.64,1199977.0,56.8677,56.9014,56.8509,56.8845,1199977.0
2019-12-02 11:30:00,67.65,67.66,67.54,67.6,692592.0,56.8929,56.9014,56.8004,56.8509,692592.0
2019-12-02 11:40:00,67.61,67.62,67.57,67.62,400675.0,56.8593,56.8677,56.8257,56.8677,400675.0
2019-12-02 11:50:00,67.62,67.65,67.6,67.65,354850.0,56.8677,56.8929,56.8509,56.8929,354850.0
2019-12-02 12:00:00,67.64,67.7,67.64,67.68,545089.0,56.8845,56.935,56.8845,56.9182,545089.0
2019-12-02 12:10:00,67.69,67.73,67.66,67.68,5396867.0,56.9266,56.9602,56.9014,56.9182,5396867.0
2019-12-02 12:20:00,67.67,67.7,67.56,67.65,1697479.0,56.9098,56.935,56.8173,56.8929,1697479.0
2019-12-02 12:30:00,67.65,67.66,67.62,67.65,694814.0,56.8929,56.9014,56.8677,56.8929,694814.0
2019-12-02 12:40:00,67.64,67.68,67.63,67.64,642159.0,56.8845,56.9182,56.8761,56.8845,642159.0
2019-12-02 12:50:00,67.64,67.67,67.63,67.64,490885.0,56.8845,56.9098,56.8761,56.8845,490885.0
2019-12-02 13:00:00,67.64,67.72,67.63,67.72,222777.0,56.8845,56.9518,56.8761,56.9518,222777.0
2019-12-02 13:10:00,67.72,67.72,67.69,67.71,267345.0,56.9518,56.9518,56.9266,56.9434,267345.0
2019-12-02 13:20:00,67.71,67.73,67.69,67.72,140926.0,56.9434,56.9602,56.9266,56.9518,140926.0
2019-12-02 13:30:00,67.72,67.72,67.69,67.69,239176.0,56.9518,56.9518,56.9266,56.9266,239176.0
2019-12-02 13:40:00,67.7,67.73,67.69,67.73,242114.0,56.935,56.9602,56.9266,56.9602,242114.0
2019-12-02 13:50:00,67.73,67.73,67.71,67.73,213409.0,56.9602,56.9602,56.9434,56.9602,213409.0
2019-12-02 14:00:00,67.73,67.74,67.72,67.74,157367.0,56.9602,56.9686,56.9518,56.9686,157367.0
2019-12-02 14:10:00,67.73,67.78,67.73,67.77,306573.0,56.9602,57.0023,56.9602,56.9939,306573.0
2019-12-02 14:20:00,67.76,67.79,67.76,67.78,206960.0,56.9855,57.0107,56.9855,57.0023,206960.0
2019-12-02 14:30:00,67.78,67.79,67.77,67.78,111318.0,57.0023,57.0107,56.9939,57.0023,111318.0
2019-12-02 14:40:00,67.78,67.8,67.78,67.8,335364.0,57.0023,57.0191,57.0023,57.0191,335364.0
2019-12-02 14:50:00,67.8,67.8,67.76,67.79,469238.0,57.0191,57.0191,56.9855,57.0107,469238.0
2019-12-02 15:00:00,67.79,67.79,67.75,67.76,563237.0,57.0107,57.0107,56.977,56.9855,563237.0
2019-12-02 15:10:00,67.76,67.77,67.73,67.77,262469.0,56.9855,56.9939,56.9602,56.9939,262469.0
2019-12-02 15:20:00,67.77,67.77,67.73,67.73,364053.0,56.9939,56.9939,56.9602,56.9602,364053.0
2019-12-02 15:30:00,67.73,67.81,67.73,67.79,762118.0,56.9602,57.0275,56.9602,57.0107,762118.0
2019-12-02 15:40:00,67.8,67.83,67.78,67.8,841979.0,57.0191,57.0443,57.0023,57.0191,841979.0
2019-12-02 15:50:00,67.8,67.84,67.76,67.82,5234713.0,57.0191,57.0527,56.9855,57.0359,5234713.0
2019-12-03 09:30:00,67.22,67.3,67.13,67.19,2209761.0,56.5313,56.5986,56.4556,56.5061,2209761.0
2019-12-03 09:40:00,67.19,67.25,67.03,67.05,2803355.0,56.5061,56.5565,56.3715,56.3884,2803355.0
2019-12-03 09:50:00,67.05,67.27,67.02,67.26,1377199.0,56.3884,56.5734,56.3631,56.565,1377199.0
2019-12-03 10:00:00,67.26,67.28,67.19,67.19,573632.0,56.565,56.5818,56.5061,56.5061,573632.0
2019-12-03 10:10:00,67.19,67.36,67.15,67.34,1525050.0,56.5061,56.6491,56.4724,56.6322,1525050.0
2019-12-03 10:20:00,67.34,67.36,67.19,67.2,1443553.0,56.6322,56.6491,56.5061,56.5145,1443553.0
2019-12-03 10:30:00,67.19,67.31,67.17,67.28,768048.0,56.5061,56.607,56.4893,56.5818,768048.0
2019-12-03 10:40:00,67.27,67.3,67.19,67.2,924959.0,56.5734,56.5986,56.5061,56.5145,924959.0
2019-12-03 10:50:00,67.2,67.26,67.16,67.24,1024251.0,56.5145,56.565,56.4809,56.5481,1024251.0
2019-12-03 11:00:00,67.24,67.26,67.17,67.25,438465.0,56.5481,56.565,56.4893,56.5565,438465.0
2019-12-03 11:10:00,67.25,67.32,67.23,67.29,270809.0,56.5565,56.6154,56.5397,56.5902,270809.0
2019-12-03 11:20:00,67.3,67.34,67.28,67.31,290382.0,56.5986,56.6322,56.5818,56.607,290382.0
2019-12-03 11:30:00,67.31,67.38,67.27,67.38,546852.0,56.607,56.6659,56.5734,56.6659,546852.0
2019-12-03 11:40:00,67.38,67.39,67.34,67.36,277244.0,56.6659,56.6743,56.6322,56.6491,277244.0
2019-12-03 11:50:00,67.36,67.37,67.33,67.37,311800.0,56.6491,56.6575,56.6238,56.6575,311800.0
2019-12-03 12:00:00,67.36,67.39,67.34,67.39,228947.0,56.6491,56.6743,56.6322,56.6743,228947.0
2019-12-03 12:10:00,67.39,67.4,67.35,67.39,144672.0,56.6743,56.6827,56.6406,56.6743,144672.0
2019-12-03 12:20:00,67.4,67.42,67.38,67.4,344403.0,56.6827,56.6995,56.6659,56.6827,344403.0
2019-12-03 12:30:00,67.41,67.43,67.4,67.42,104307.0,56.6911,56.7079,56.6827,56.6995,104307.0
2019-12-03 12:40:00,67.42,67.43,67.4,67.41,210215.0,56.6995,56.7079,56.6827,56.6911,210215.0
2019-12-03 12:50:00,67.42,67.44,67.41,67.44,98005.0,56.6995,56.7163,56.6911,56.7163,98005.0
2019-12-03 13:00:00,67.44,67.47,67.43,67.44,625518.0,56.7163,56.7416,56.7079,56.7163,625518.0
2019-12-03 13:10:00,67.44,67.47,67.43,67.45,171720.0,56.7163,56.7416,56.7079,56.7247,171720.0
2019-12-03 13:20:00,67.45,67.48,67.45,67.48,160115.0,56.7247,56.75,56.7247,56.75,160115.0
2019-12-03 13:30:00,67.48,67.52,67.47,67.52,173462.0,56.75,56.7836,56.7416,56.7836,173462.0
2019-12-03 13:40:00,67.52,67.54,67.51,67.52,506030.0,56.7836,56.8004,56.7752,56.7836,506030.0
2019-12-03 13:50:00,67.51,67.51,67.49,67.49,123558.0,56.7752,56.7752,56.7584,56.7584,123558.0
2019-12-03 14:00:00,67.49,67.52,67.48,67.49,285756.0,56.7584,56.7836,56.75,56.7584,285756.0
2019-12-03 14:10:00,67.48,67.49,67.45,67.45,252903.0,56.75,56.7584,56.7247,56.7247,252903.0
2019-12-03 14:20:00,67.45,67.46,67.43,67.45,169839.0,56.7247,56.7332,56.7079,56.7247,169839.0
2019-12-03 14:30:00,67.45,67.46,67.43,67.45,257879.0,56.7247,56.7332,56.7079,56.7247,257879.0
2019-12-03 14:40:00,67.45,67.47,67.44,67.46,203823.0,56.7247,56.7416,56.7163,56.7332,203823.0
2019-12-03 14:50:00,67.46,67.49,67.45,67.48,230336.0,56.7332,56.7584,56.7247,56.75,230336.0
2019-12-03 15:00:00,67.48,67.48,67.45,67.47,129177.0,56.75,56.75,56.7247,56.7416,129177.0
2019-12-03 15:10:00,67.47,67.53,67.47,67.53,194879.0,56.7416,56.792,56.7416,56.792,194879.0
2019-12-03 15:20:00,67.53,67.6,67.52,67.6,240079.0,56.792,56.8509,56.7836,56.8509,240079.0
2019-12-03 15:30:00,67.6,67.6,67.54,67.56,609184.0,56.8509,56.8509,56.8004,56.8173,609184.0
2019-12-03 15:40:00,67.56,67.59,67.55,67.59,661886.0,56.8173,56.8425,56.8088,56.8425,661886.0
2019-12-03 15:50:00,67.59,67.62,67.57,67.59,1937406.0,56.8425,56.8677,56.8257,56.8425,1937406.0
2019-12-04 09:30:00,68.0,68.1,67.94,68.1,829874.0,57.1873,57.2714,57.1368,57.2714,829874.0
2019-12-04 09:40:00,68.1,68.11,68.07,68.1,677695.0,57.2714,57.2798,57.2462,57.2714,677695.0
2019-12-04 09:50:00,68.11,68.15,68.09,68.12,348610.0,57.2798,57.3134,57.263,57.2882,348610.0
2019-12-04 10:00:00,68.12,68.19,68.1,68.12,831414.0,57.2882,57.3471,57.2714,57.2882,831414.0
2019-12-04 10:10:00,68.12,68.14,68.08,68.13,426110.0,57.2882,57.305,57.2546,57.2966,426110.0
2019-12-04 10:20:00,68.14,68.17,68.06,68.06,722879.0,57.305,57.3303,57.2377,57.2377,722879.0
2019-12-04 10:30:00,68.06,68.1,68.03,68.05,635297.0,57.2377,57.2714,57.2125,57.2293,635297.0
2019-12-04 10:40:00,68.05,68.07,68.02,68.06,901817.0,57.2293,57.2462,57.2041,57.2377,901817.0
2019-12-04 10:50:00,68.06,68.1,68.05,68.09,355263.0,57.2377,57.2714,57.2293,57.263,355263.0
2019-12-04 11:00:00,68.08,68.1,68.05,68.05,400993.0,57.2546,57.2714,57.2293,57.2293,400993.0
2019-12-04 11:10:00,68.06,68.08,68.03,68.06,504125.0,57.2377,57.2546,57.2125,57.2377,504125.0
2019-12-04 11:20:00,68.06,68.07,68.02,68.05,431146.0,57.2377,57.2462,57.2041,57.2293,431146.0
2019-12-04 11:30:00,68.05,68.14,68.05,68.11,239138.0,57.2293,57.305,57.2293,57.2798,239138.0
2019-12-04 11:40:00,68.12,68.13,68.09,68.09,125437.0,57.2882,57.2966,57.263,57.263,125437.0
2019-12-04 11:50:00,68.09,68.1,68.05,68.07,244713.0,57.263,57.2714,57.2293,57.2462,244713.0
2019-12-04 12:00:00,68.07,68.1,68.06,68.08,134174.0,57.2462,57.2714,57.2377,57.2546,134174.0
2019-12-04 12:10:00,68.07,68.08,68.04,68.06,108702.0,57.2462,57.2546,57.2209,57.2377,108702.0
2019-12-04 12:20:00,68.06,68.07,68.04,68.06,622883.0,57.2377,57.2462,57.2209,57.2377,622883.0
2019-12-04 12:30:00,68.06,68.09,68.06,68.07,541281.0,57.2377,57.263,57.2377,57.2462,541281.0
2019-12-04 12:40:00,68.08,68.12,68.07,68.12,79071.0,57.2546,57.2882,57.2462,57.2882,79071.0
2019-12-04 12:50:00,68.12,68.14,68.11,68.13,113937.0,57.2882,57.305,57.2798,57.2966,113937.0
2019-12-04 13:00:00,68.13,68.13,68.11,68.12,79528.0,57.2966,57.2966,57.2798,57.2882,79528.0
2019-12-04 13:10:00,68.12,68.12,68.07,68.09,258218.0,57.2882,57.2882,57.2462,57.263,258218.0
2019-12-04 13:20:00,68.09,68.11,68.09,68.11,253173.0,57.263,57.2798,57.263,57.2798,253173.0
2019-12-04 13:30:00,68.11,68.12,68.08,68.09,304873.0,57.2798,57.2882,57.2546,57.263,304873.0
2019-12-04 13:40:00,68.09,68.1,68.08,68.09,98455.0,57.263,57.2714,57.2546,57.263,98455.0
2019-12-04 13:50:00,68.09,68.09,68.08,68.09,198298.0,57.263,57.263,57.2546,57.263,198298.0
2019-12-04 14:00:00,68.09,68.12,68.08,68.1,165516.0,57.263,57.2882,57.2546,57.2714,165516.0
2019-12-04 14:10:00,68.11,68.12,68.09,68.12,150653.0,57.2798,57.2882,57.263,57.2882,150653.0
2019-12-04 14:20:00,68.12,68.14,68.11,68.14,164317.0,57.2882,57.305,57.2798,57.305,164317.0
2019-12-04 14:30:00,68.14,68.15,68.13,68.13,205392.0,57.305,57.3134,57.2966,57.2966,205392.0
2019-12-04 14:40:00,68.13,68.15,68.12,68.14,390162.0,57.2966,57.3134,57.2882,57.305,390162.0
2019-12-04 14:50:00,68.14,68.16,68.14,68.15,243817.0,57.305,57.3218,57.305,57.3134,243817.0
2019-12-04 15:00:00,68.16,68.16,68.14,68.14,105670.0,57.3218,57.3218,57.305,57.305,105670.0
2019-12-04 15:10:00,68.14,68.15,68.13,68.14,210256.0,57.305,57.3134,57.2966,57.305,210256.0
2019-12-04 15:20:00,68.15,68.16,68.14,68.14,216316.0,57.3134,57.3218,57.305,57.305,216316.0
2019-12-04 15:30:00,68.15,68.18,68.13,68.17,638507.0,57.3134,57.3387,57.2966,57.3303,638507.0
2019-12-04 15:40:00,68.18,68.19,68.16,68.19,429185.0,57.3387,57.3471,57.3218,57.3471,429185.0
2019-12-04 15:50:00,68.19,68.21,68.16,68.19,3100759.0,57.3471,57.3639,57.3218,57.3471,3100759.0
2019-12-05 09:30:00,68.24,68.24,68.16,68.18,1200388.0,57.3891,57.3891,57.3218,57.3387,1200388.0
2019-12-05 09:40:00,68.18,68.21,68.15,68.19,1053673.0,57.3387,57.3639,57.3134,57.3471,1053673.0
2019-12-05 09:50:00,68.19,68.2,68.08,68.1,447703.0,57.3471,57.3555,57.2546,57.2714,447703.0
2019-12-05 10:00:00,68.09,68.12,68.0,68.02,246579.0,57.263,57.2882,57.1873,57.2041,246579.0
2019-12-05 10:10:00,68.01,68.05,67.98,68.04,921824.0,57.1957,57.2293,57.1705,57.2209,921824.0
2019-12-05 10:20:00,68.03,68.05,67.99,68.03,442496.0,57.2125,57.2293,57.1789,57.2125,442496.0
2019-12-05 10:30:00,68.03,68.07,68.02,68.03,227221.0,57.2125,57.2462,57.2041,57.2125,227221.0
2019-12-05 10:40:00,68.03,68.06,68.0,68.04,224311.0,57.2125,57.2377,57.1873,57.2209,224311.0
2019-12-05 10:50:00,68.05,68.08,68.03,68.05,232596.0,57.2293,57.2546,57.2125,57.2293,232596.0
2019-12-05 11:00:00,68.05,68.08,68.01,68.08,341332.0,57.2293,57.2546,57.1957,57.2546,341332.0
2019-12-05 11:10:00,68.07,68.08,68.04,68.08,716730.0,57.2462,57.2546,57.2209,57.2546,716730.0
2019-12-05 11:20:00,68.08,68.11,68.01,68.11,923982.0,57.2546,57.2798,57.1957,57.2798,923982.0
2019-12-05 11:30:00,68.11,68.11,67.99,68.01,1025566.0,57.2798,57.2798,57.1789,57.1957,1025566.0
2019-12-05 11:40:00,68.01,68.07,68.01,68.07,951496.0,57.1957,57.2462,57.1957,57.2462,951496.0
2019-12-05 11:50:00,68.07,68.08,68.03,68.05,323918.0,57.2462,57.2546,57.2125,57.2293,323918.0
2019-12-05 12:00:00,68.05,68.08,68.04,68.06,80212.0,57.2293,57.2546,57.2209,57.2377,80212.0
2019-12-05 12:10:00,68.06,68.07,68.04,68.05,307519.0,57.2377,57.2462,57.2209,57.2293,307519.0
2019-12-05 12:20:00,68.05,68.05,68.01,68.04,133496.0,57.2293,57.2293,57.1957,57.2209,133496.0
2019-12-05 12:30:00,68.04,68.05,68.01,68.02,217617.0,57.2209,57.2293,57.1957,57.2041,217617.0
2019-12-05 12:40:00,68.03,68.03,67.99,68.01,157580.0,57.2125,57.2125,57.1789,57.1957,157580.0
2019-12-05 12:50:00,68.01,68.05,68.01,68.05,132524.0,57.1957,57.2293,57.1957,57.2293,132524.0
2019-12-05 13:00:00,68.05,68.06,68.03,68.05,152692.0,57.2293,57.2377,57.2125,57.2293,152692.0
2019-12-05 13:10:00,68.06,68.08,68.05,68.06,145608.0,57.2377,57.2546,57.2293,57.2377,145608.0
2019-12-05 13:20:00,68.06,68.07,68.05,68.06,129023.0,57.2377,57.2462,57.2293,57.2377,129023.0
2019-12-05 13:30:00,68.07,68.09,68.05,68.08,203668.0,57.2462,57.263,57.2293,57.2546,203668.0
2019-12-05 13:40:00,68.08,68.11,68.07,68.1,151004.0,57.2546,57.2798,57.2462,57.2714,151004.0
2019-12-05 13:50:00,68.09,68.12,68.09,68.11,131102.0,57.263,57.2882,57.263,57.2798,131102.0
2019-12-05 14:00:00,68.11,68.11,68.08,68.1,177623.0,57.2798,57.2798,57.2546,57.2714,177623.0
2019-12-05 14:10:00,68.1,68.12,68.1,68.11,148293.0,57.2714,57.2882,57.2714,57.2798,148293.0
2019-12-05 14:20:00,68.11,68.13,68.1,68.13,52085.0,57.2798,57.2966,57.2714,57.2966,52085.0
2019-12-05 14:30:00,68.12,68.14,68.12,68.14,97315.0,57.2882,57.305,57.2882,57.305,97315.0
2019-12-05 14:40:00,68.14,68.15,68.12,68.13,371720.0,57.305,57.3134,57.2882,57.2966,371720.0
2019-12-05 14:50:00,68.13,68.13,67.96,68.09,1911606.0,57.2966,57.2966,57.1537,57.263,1911606.0
2019-12-05 15:00:00,68.09,68.13,68.08,68.11,487937.0,57.263,57.2966,57.2546,57.2798,487937.0
2019-12-05 15:10:00,68.1,68.14,68.1,68.14,246497.0,57.2714,57.305,57.2714,57.305,246497.0
2019-12-05 15:20:00,68.14,68.16,68.13,68.15,198915.0,57.305,57.3218,57.2966,57.3134,198915.0
2019-12-05 15:30:00,68.15,68.16,68.14,68.15,339496.0,57.3134,57.3218,57.305,57.3134,339496.0
2019-12-05 15:40:00,68.15,68.16,68.11,68.11,576011.0,57.3134,57.3218,57.2798,57.2798,576011.0
2019-12-05 15:50:00,68.11,68.12,68.07,68.08,1663280.0,57.2798,57.2882,57.2462,57.2546,1663280.0
2019-12-06 09:30:00,68.62,68.67,68.6,68.62,1411625.0,57.7087,57.7508,57.6919,57.7087,1411625.0
2019-12-06 09:40:00,68.61,68.65,68.6,68.64,621693.0,57.7003,57.7339,57.6919,57.7255,621693.0
2019-12-06 09:50:00,68.63,68.64,68.58,68.6,400578.0,57.7171,57.7255,57.6751,57.6919,400578.0
2019-12-06 10:00:00,68.6,68.61,68.56,68.58,207527.0,57.6919,57.7003,57.6582,57.6751,207527.0
2019-12-06 10:10:00,68.58,68.62,68.54,68.59,1633698.0,57.6751,57.7087,57.6414,57.6835,1633698.0
2019-12-06 10:20:00,68.6,68.63,68.6,68.61,170172.0,57.6919,57.7171,57.6919,57.7003,170172.0
2019-12-06 10:30:00,68.61,68.64,68.58,68.59,190510.0,57.7003,57.7255,57.6751,57.6835,190510.0
2019-12-06 10:40:00,68.6,68.62,68.57,68.59,345936.0,57.6919,57.7087,57.6667,57.6835,345936.0
2019-12-06 10:50:00,68.6,68.61,68.58,68.59,239989.0,57.6919,57.7003,57.6751,57.6835,239989.0
2019-12-06 11:00:00,68.59,68.61,68.56,68.56,563049.0,57.6835,57.7003,57.6582,57.6582,563049.0
2019-12-06 11:10:00,68.57,68.58,68.55,68.58,135420.0,57.6667,57.6751,57.6498,57.6751,135420.0
2019-12-06 11:20:00,68.58,68.63,68.56,68.62,213757.0,57.6751,57.7171,57.6582,57.7087,213757.0
2019-12-06 11:30:00,68.63,68.66,68.61,68.65,939437.0,57.7171,57.7423,57.7003,57.7339,939437.0
2019-12-06 11:40:00,68.65,68.66,68.64,68.65,152278.0,57.7339,57.7423,57.7255,57.7339,152278.0
2019-12-06 11:50:00,68.65,68.66,68.62,68.64,112036.0,57.7339,57.7423,57.7087,57.7255,112036.0
2019-12-06 12:00:00,68.64,68.64,68.62,68.64,165968.0,57.7255,57.7255,57.7087,57.7255,165968.0
2019-12-06 12:10:00,68.64,68.66,68.63,68.65,117614.0,57.7255,57.7423,57.7171,57.7339,117614.0
2019-12-06 12:20:00,68.66,68.67,68.64,68.66,539229.0,57.7423,57.7508,57.7255,57.7423,539229.0
2019-12-06 12:30:00,68.66,68.67,68.65,68.66,131375.0,57.7423,57.7508,57.7339,57.7423,131375.0
2019-12-06 12:40:00,68.66,68.68,68.66,68.68,100643.0,57.7423,57.7592,57.7423,57.7592,100643.0
2019-12-06 12:50:00,68.68,68.69,68.67,68.68,804306.0,57.7592,57.7676,57.7508,57.7592,804306.0
2019-12-06 13:00:00,68.68,68.7,68.67,68.69,161261.0,57.7592,57.776,57.7508,57.7676,161261.0
2019-12-06 13:10:00,68.69,68.71,68.68,68.7,140288.0,57.7676,57.7844,57.7592,57.776,140288.0
2019-12-06 13:20:00,68.7,68.71,68.69,68.69,100235.0,57.776,57.7844,57.7676,57.7676,100235.0
2019-12-06 13:30:00,68.7,68.7,68.69,68.7,101818.0,57.776,57.776,57.7676,57.776,101818.0
2019-12-06 13:40:00,68.7,68.7,68.67,68.68,65920.0,57.776,57.776,57.7508,57.7592,65920.0
2019-12-06 13:50:00,68.67,68.69,68.66,68.68,1658834.0,57.7508,57.7676,57.7423,57.7592,1658834.0
2019-12-06 14:00:00,68.68,68.7,68.68,68.69,145067.0,57.7592,57.776,57.7592,57.7676,145067.0
2019-12-06 14:10:00,68.68,68.69,68.65,68.65,118871.0,57.7592,57.7676,57.7339,57.7339,118871.0
2019-12-06 14:20:00,68.65,68.68,68.65,68.68,100297.0,57.7339,57.7592,57.7339,57.7592,100297.0
2019-12-06 14:30:00,68.67,68.68,68.66,68.67,200841.0,57.7508,57.7592,57.7423,57.7508,200841.0
2019-12-06 14:40:00,68.67,68.68,68.66,68.67,122229.0,57.7508,57.7592,57.7423,57.7508,122229.0
2019-12-06 14:50:00,68.67,68.67,68.65,68.66,171796.0,57.7508,57.7508,57.7339,57.7423,171796.0
2019-12-06 15:00:00,68.66,68.66,68.64,68.65,190378.0,57.7423,57.7423,57.7255,57.7339,190378.0
2019-12-06 15:10:00,68.64,68.65,68.64,68.65,107450.0,57.7255,57.7339,57.7255,57.7339,107450.0
2019-12-06 15:20:00,68.65,68.67,68.64,68.67,138632.0,57.7339,57.7508,57.7255,57.7508,138632.0
2019-12-06 15:30:00,68.67,68.69,68.66,68.69,339573.0,57.7508,57.7676,57.7423,57.7676,339573.0
2019-12-06 15:40:00,68.69,68.7,68.67,68.67,772190.0,57.7676,57.776,57.7508,57.7508,772190.0
2019-12-06 15:50:00,68.68,68.71,68.65,68.68,3276447.0,57.7592,57.7844,57.7339,57.7592,3276447.0
2019-12-09 09:30:00,68.57,68.62,68.56,68.62,621043.0,57.6667,57.7087,57.6582,57.7087,621043.0
2019-12-09 09:40:00,68.62,68.66,68.61,68.66,185523.0,57.7087,57.7423,57.7003,57.7423,185523.0
2019-12-09 09:50:00,68.66,68.68,68.64,68.65,269495.0,57.7423,57.7592,57.7255,57.7339,269495.0
2019-12-09 10:00:00,68.65,68.68,68.64,68.66,525009.0,57.7339,57.7592,57.7255,57.7423,525009.0
2019-12-09 10:10:00,68.66,68.67,68.65,68.67,736909.0,57.7423,57.7508,57.7339,57.7508,736909.0
2019-12-09 10:20:00,68.67,68.67,68.64,68.64,649646.0,57.7508,57.7508,57.7255,57.7255,649646.0
2019-12-09 10:30:00,68.64,68.65,68.62,68.62,227353.0,57.7255,57.7339,57.7087,57.7087,227353.0
2019-12-09 10:40:00,68.62,68.63,68.58,68.61,234698.0,57.7087,57.7171,57.6751,57.7003,234698.0
2019-12-09 10:50:00,68.61,68.61,68.57,68.59,578380.0,57.7003,57.7003,57.6667,57.6835,578380.0
2019-12-09 11:00:00,68.59,68.59,68.54,68.55,309987.0,57.6835,57.6835,57.6414,57.6498,309987.0
2019-12-09 11:10:00,68.55,68.57,68.54,68.56,302873.0,57.6498,57.6667,57.6414,57.6582,302873.0
2019-12-09 11:20:00,68.56,68.56,68.49,68.52,485433.0,57.6582,57.6582,57.5994,57.6246,485433.0
2019-12-09 11:30:00,68.52,68.53,68.46,68.47,620575.0,57.6246,57.633,57.5741,57.5826,620575.0
2019-12-09 11:40:00,68.47,68.48,68.46,68.48,306520.0,57.5826,57.591,57.5741,57.591,306520.0
2019-12-09 11:50:00,68.48,68.48,68.45,68.47,384808.0,57.591,57.591,57.5657,57.5826,384808.0
2019-12-09 12:00:00,68.47,68.49,68.45,68.45,783502.0,57.5826,57.5994,57.5657,57.5657,783502.0
2019-12-09 12:10:00,68.45,68.47,68.45,68.45,339988.0,57.5657,57.5826,57.5657,57.5657,339988.0
2019-12-09 12:20:00,68.46,68.46,68.42,68.44,520996.0,57.5741,57.5741,57.5405,57.5573,520996.0
2019-12-09 12:30:00,68.43,68.45,68.42,68.45,349657.0,57.5489,57.5657,57.5405,57.5657,349657.0
2019-12-09 12:40:00,68.45,68.46,68.42,68.43,376274.0,57.5657,57.5741,57.5405,57.5489,376274.0
2019-12-09 12:50:00,68.42,68.43,68.41,68.42,251286.0,57.5405,57.5489,57.5321,57.5405,251286.0
2019-12-09 13:00:00,68.42,68.44,68.42,68.44,328028.0,57.5405,57.5573,57.5405,57.5573,328028.0
2019-12-09 13:10:00,68.43,68.44,68.42,68.42,95569.0,57.5489,57.5573,57.5405,57.5405,95569.0
2019-12-09 13:20:00,68.42,68.43,68.41,68.42,145613.0,57.5405,57.5489,57.5321,57.5405,145613.0
2019-12-09 13:30:00,68.43,68.45,68.42,68.45,460053.0,57.5489,57.5657,57.5405,57.5657,460053.0
2019-12-09 13:40:00,68.45,68.45,68.44,68.45,197528.0,57.5657,57.5657,57.5573,57.5657,197528.0
2019-12-09 13:50:00,68.45,68.45,68.43,68.45,211737.0,57.5657,57.5657,57.5489,57.5657,211737.0
2019-12-09 14:00:00,68.44,68.45,68.39,68.4,131597.0,57.5573,57.5657,57.5153,57.5237,131597.0
2019-12-09 14:10:00,68.4,68.4,68.37,68.39,410859.0,57.5237,57.5237,57.4985,57.5153,410859.0
2019-12-09 14:20:00,68.39,68.4,68.38,68.39,222472.0,57.5153,57.5237,57.5069,57.5153,222472.0
2019-12-09 14:30:00,68.39,68.41,68.38,68.41,217326.0,57.5153,57.5321,57.5069,57.5321,217326.0
2019-12-09 14:40:00,68.41,68.42,68.4,68.41,256258.0,57.5321,57.5405,57.5237,57.5321,256258.0
2019-12-09 14:50:00,68.42,68.42,68.4,68.42,153970.0,57.5405,57.5405,57.5237,57.5405,153970.0
2019-12-09 15:00:00,68.42,68.42,68.4,68.41,134970.0,57.5405,57.5405,57.5237,57.5321,134970.0
2019-12-09 15:10:00,68.41,68.44,68.4,68.44,452543.0,57.5321,57.5573,57.5237,57.5573,452543.0
2019-12-09 15:20:00,68.43,68.44,68.42,68.43,403234.0,57.5489,57.5573,57.5405,57.5489,403234.0
2019-12-09 15:30:00,68.43,68.43,68.38,68.39,385298.0,57.5489,57.5489,57.5069,57.5153,385298.0
2019-12-09 15:40:00,68.39,68.39,68.36,68.38,568935.0,57.5153,57.5153,57.49,57.5069,568935.0
2019-12-09 15:50:00,68.37,68.38,68.33,68.34,3216683.0,57.4985,57.5069,57.4648,57.4732,3216683.0
2019-12-10 09:30:00,68.26,68.3,68.14,68.17,713627.0,57.4059,57.4396,57.305,57.3303,713627.0
2019-12-10 09:40:00,68.16,68.21,68.15,68.2,135258.0,57.3218,57.3639,57.3134,57.3555,135258.0
2019-12-10 09:50:00,68.2,68.25,68.19,68.23,125086.0,57.3555,57.3975,57.3471,57.3807,125086.0
2019-12-10 10:00:00,68.23,68.32,68.22,68.31,97208.0,57.3807,57.4564,57.3723,57.448,97208.0
2019-12-10 10:10:00,68.31,68.36,68.3,68.34,347949.0,57.448,57.49,57.4396,57.4732,347949.0
2019-12-10 10:20:00,68.35,68.4,68.33,68.39,651766.0,57.4816,57.5237,57.4648,57.5153,651766.0
2019-12-10 10:30:00,68.4,68.41,68.38,68.38,282760.0,57.5237,57.5321,57.5069,57.5069,282760.0
2019-12-10 10:40:00,68.38,68.41,68.35,68.36,728653.0,57.5069,57.5321,57.4816,57.49,728653.0
2019-12-10 10:50:00,68.35,68.44,68.35,68.44,628147.0,57.4816,57.5573,57.4816,57.5573,628147.0
2019-12-10 11:00:00,68.44,68.49,68.27,68.44,2064635.0,57.5573,57.5994,57.4144,57.5573,2064635.0
2019-12-10 11:10:00,68.44,68.46,68.39,68.41,511550.0,57.5573,57.5741,57.5153,57.5321,511550.0
2019-12-10 11:20:00,68.4,68.45,68.4,68.44,579239.0,57.5237,57.5657,57.5237,57.5573,579239.0
2019-12-10 11:30:00,68.43,68.47,68.43,68.44,454276.0,57.5489,57.5826,57.5489,57.5573,454276.0
2019-12-10 11:40:00,68.44,68.49,68.44,68.46,261103.0,57.5573,57.5994,57.5573,57.5741,261103.0
2019-12-10 11:50:00,68.45,68.47,68.44,68.44,114474.0,57.5657,57.5826,57.5573,57.5573,114474.0
2019-12-10 12:00:00,68.44,68.45,68.41,68.42,86331.0,57.5573,57.5657,57.5321,57.5405,86331.0
2019-12-10 12:10:00,68.42,68.44,68.41,68.44,67749.0,57.5405,57.5573,57.5321,57.5573,67749.0
2019-12-10 12:20:00,68.45,68.45,68.39,68.4,334798.0,57.5657,57.5657,57.5153,57.5237,334798.0
2019-12-10 12:30:00,68.39,68.4,68.38,68.39,295183.0,57.5153,57.5237,57.5069,57.5153,295183.0
2019-12-10 12:40:00,68.39,68.4,68.38,68.39,132353.0,57.5153,57.5237,57.5069,57.5153,132353.0
2019-12-10 12:50:00,68.38,68.42,68.37,68.4,211752.0,57.5069,57.5405,57.4985,57.5237,211752.0
2019-12-10 13:00:00,68.41,68.42,68.39,68.4,75135.0,57.5321,57.5405,57.5153,57.5237,75135.0
2019-12-10 13:10:00,68.4,68.43,68.39,68.43,81448.0,57.5237,57.5489,57.5153,57.5489,81448.0
2019-12-10 13:20:00,68.43,68.44,68.41,68.42,184676.0,57.5489,57.5573,57.5321,57.5405,184676.0
2019-12-10 13:30:00,68.42,68.44,68.4,68.44,147412.0,57.5405,57.5573,57.5237,57.5573,147412.0
2019-12-10 13:40:00,68.43,68.44,68.41,68.41,96053.0,57.5489,57.5573,57.5321,57.5321,96053.0
2019-12-10 13:50:00,68.41,68.43,68.41,68.42,137048.0,57.5321,57.5489,57.5321,57.5405,137048.0
2019-12-10 14:00:00,68.42,68.48,68.41,68.47,1445600.0,57.5405,57.591,57.5321,57.5826,1445600.0
2019-12-10 14:10:00,68.47,68.5,68.47,68.49,317779.0,57.5826,57.6078,57.5826,57.5994,317779.0
2019-12-10 14:20:00,68.49,68.5,68.47,68.47,285822.0,57.5994,57.6078,57.5826,57.5826,285822.0
2019-12-10 14:30:00,68.47,68.49,68.45,68.45,343180.0,57.5826,57.5994,57.5657,57.5657,343180.0
2019-12-10 14:40:00,68.45,68.46,68.44,68.46,285024.0,57.5657,57.5741,57.5573,57.5741,285024.0
2019-12-10 14:50:00,68.46,68.48,68.45,68.45,224991.0,57.5741,57.591,57.5657,57.5657,224991.0
2019-12-10 15:00:00,68.45,68.46,68.42,68.42,181181.0,57.5657,57.5741,57.5405,57.5405,181181.0
2019-12-10 15:10:00,68.42,68.45,68.39,68.41,301797.0,57.5405,57.5657,57.5153,57.5321,301797.0
2019-12-10 15:20:00,68.41,68.42,68.39,68.4,154966.0,57.5321,57.5405,57.5153,57.5237,154966.0
2019-12-10 15:30:00,68.4,68.41,68.33,68.34,349821.0,57.5237,57.5321,57.4648,57.4732,349821.0
2019-12-10 15:40:00,68.34,68.39,68.34,68.39,493884.0,57.4732,57.5153,57.4732,57.5153,493884.0
2019-12-10 15:50:00,68.38,68.39,68.35,68.36,1384229.0,57.5069,57.5153,57.4816,57.49,1384229.0
2019-12-11 09:30:00,68.38,68.44,68.37,68.44,585158.0,57.5069,57.5573,57.4985,57.5573,585158.0
2019-12-11 09:40:00,68.44,68.5,68.42,68.5,319882.0,57.5573,57.6078,57.5405,57.6078,319882.0
2019-12-11 09:50:00,68.5,68.57,68.5,68.57,303517.0,57.6078,57.6667,57.6078,57.6667,303517.0
2019-12-11 10:00:00,68.56,68.58,68.51,68.51,180082.0,57.6582,57.6751,57.6162,57.6162,180082.0
2019-12-11 10:10:00,68.52,68.55,68.51,68.55,111930.0,57.6246,57.6498,57.6162,57.6498,111930.0
2019-12-11 10:20:00,68.54,68.55,68.52,68.54,337078.0,57.6414,57.6498,57.6246,57.6414,337078.0
2019-12-11 10:30:00,68.53,68.55,68.51,68.53,441150.0,57.633,57.6498,57.6162,57.633,441150.0
2019-12-11 10:40:00,68.53,68.58,68.53,68.57,303377.0,57.633,57.6751,57.633,57.6667,303377.0
2019-12-11 10:50:00,68.56,68.57,68.52,68.53,128980.0,57.6582,57.6667,57.6246,57.633,128980.0
2019-12-11 11:00:00,68.53,68.56,68.49,68.55,609792.0,57.633,57.6582,57.5994,57.6498,609792.0
2019-12-11 11:10:00,68.56,68.6,68.54,68.59,750218.0,57.6582,57.6919,57.6414,57.6835,750218.0
2019-12-11 11:20:00,68.59,68.61,68.57,68.6,221733.0,57.6835,57.7003,57.6667,57.6919,221733.0
2019-12-11 11:30:00,68.59,68.61,68.56,68.58,225085.0,57.6835,57.7003,57.6582,57.6751,225085.0
2019-12-11 11:40:00,68.58,68.59,68.57,68.57,276485.0,57.6751,57.6835,57.6667,57.6667,276485.0
2019-12-11 11:50:00,68.57,68.58,68.5,68.5,356972.0,57.6667,57.6751,57.6078,57.6078,356972.0
2019-12-11 12:00:00,68.5,68.55,68.5,68.54,213735.0,57.6078,57.6498,57.6078,57.6414,213735.0
2019-12-11 12:10:00,68.55,68.55,68.51,68.54,176973.0,57.6498,57.6498,57.6162,57.6414,176973.0
2019-12-11 12:20:00,68.54,68.56,68.53,68.55,132626.0,57.6414,57.6582,57.633,57.6498,132626.0
2019-12-11 12:30:00,68.56,68.56,68.53,68.53,107263.0,57.6582,57.6582,57.633,57.633,107263.0
2019-12-11 12:40:00,68.53,68.57,68.53,68.56,90422.0,57.633,57.6667,57.633,57.6582,90422.0
2019-12-11 12:50:00,68.57,68.57,68.54,68.56,224699.0,57.6667,57.6667,57.6414,57.6582,224699.0
2019-12-11 13:00:00,68.55,68.56,68.54,68.55,51830.0,57.6498,57.6582,57.6414,57.6498,51830.0
2019-12-11 13:10:00,68.54,68.56,68.54,68.56,308615.0,57.6414,57.6582,57.6414,57.6582,308615.0
2019-12-11 13:20:00,68.56,68.57,68.55,68.56,113189.0,57.6582,57.6667,57.6498,57.6582,113189.0
2019-12-11 13:30:00,68.56,68.57,68.54,68.54,67544.0,57.6582,57.6667,57.6414,57.6414,67544.0
2019-12-11 13:40:00,68.54,68.56,68.54,68.56,133490.0,57.6414,57.6582,57.6414,57.6582,133490.0
2019-12-11 13:50:00,68.56,68.57,68.54,68.57,300920.0,57.6582,57.6667,57.6414,57.6667,300920.0
2019-12-11 14:00:00,68.56,68.61,68.52,68.6,213490.0,57.6582,57.7003,57.6246,57.6919,213490.0
2019-12-11 14:10:00,68.61,68.68,68.6,68.66,444053.0,57.7003,57.7592,57.6919,57.7423,444053.0
2019-12-11 14:20:00,68.66,68.68,68.65,68.66,135472.0,57.7423,57.7592,57.7339,57.7423,135472.0
2019-12-11 14:30:00,68.66,68.69,68.65,68.67,110754.0,57.7423,57.7676,57.7339,57.7508,110754.0
2019-12-11 14:40:00,68.67,68.74,68.64,68.74,386673.0,57.7508,57.8096,57.7255,57.8096,386673.0
2019-12-11 14:50:00,68.74,68.78,68.72,68.78,230171.0,57.8096,57.8433,57.7928,57.8433,230171.0
2019-12-11 15:00:00,68.78,68.79,68.73,68.77,363132.0,57.8433,57.8517,57.8012,57.8349,363132.0
2019-12-11 15:10:00,68.77,68.77,68.71,68.73,311133.0,57.8349,57.8349,57.7844,57.8012,311133.0
2019-12-11 15:20:00,68.72,68.75,68.71,68.73,191490.0,57.7928,57.818,57.7844,57.8012,191490.0
2019-12-11 15:30:00,68.73,68.75,68.71,68.72,588755.0,57.8012,57.818,57.7844,57.7928,588755.0
2019-12-11 15:40:00,68.72,68.73,68.69,68.7,935779.0,57.7928,57.8012,57.7676,57.776,935779.0
2019-12-11 15:50:00,68.7,68.74,68.69,68.7,2936985.0,57.776,57.8096,57.7676,57.776,2936985.0
2019-12-12 09:30:00,68.64,68.98,68.6,68.93,1323977.0,57.7255,58.0115,57.6919,57.9694,1323977.0
2019-12-12 09:40:00,68.94,68.97,68.88,68.89,917263.0,57.9778,58.003,57.9274,57.9358,917263.0
2019-12-12 09:50:00,68.89,68.98,68.89,68.97,962871.0,57.9358,58.0115,57.9358,58.003,962871.0
2019-12-12 10:00:00,68.98,69.13,68.97,69.11,1325478.0,58.0115,58.1376,58.003,58.1208,1325478.0
2019-12-12 10:10:00,69.12,69.23,69.11,69.22,1547164.0,58.1292,58.2217,58.1208,58.2133,1547164.0
2019-12-12 10:20:00,69.22,69.25,69.18,69.2,570504.0,58.2133,58.2385,58.1797,58.1965,570504.0
2019-12-12 10:30:00,69.2,69.21,69.14,69.14,283263.0,58.1965,58.2049,58.146,58.146,283263.0
2019-12-12 10:40:00,69.14,69.14,69.01,69.03,1023871.0,58.146,58.146,58.0367,58.0535,1023871.0
2019-12-12 10:50:00,69.04,69.11,69.03,69.08,794295.0,58.0619,58.1208,58.0535,58.0956,794295.0
2019-12-12 11:00:00,69.08,69.13,69.06,69.09,325420.0,58.0956,58.1376,58.0787,58.104,325420.0
2019-12-12 11:10:00,69.09,69.11,69.04,69.05,569960.0,58.104,58.1208,58.0619,58.0703,569960.0
2019-12-12 11:20:00,69.05,69.06,68.98,68.98,604609.0,58.0703,58.0787,58.0115,58.0115,604609.0
2019-12-12 11:30:00,68.98,69.02,68.92,68.95,359340.0,58.0115,58.0451,57.961,57.9862,359340.0
2019-12-12 11:40:00,68.94,68.95,68.9,68.92,217282.0,57.9778,57.9862,57.9442,57.961,217282.0
2019-12-12 11:50:00,68.92,68.95,68.8,68.89,839891.0,57.961,57.9862,57.8601,57.9358,839891.0
2019-12-12 12:00:00,68.89,68.9,68.84,68.89,667503.0,57.9358,57.9442,57.8937,57.9358,667503.0
2019-12-12 12:10:00,68.89,68.89,68.79,68.81,557023.0,57.9358,57.9358,57.8517,57.8685,557023.0
2019-12-12 12:20:00,68.81,68.82,68.74,68.78,301163.0,57.8685,57.8769,57.8096,57.8433,301163.0
2019-12-12 12:30:00,68.78,68.87,68.77,68.86,656252.0,57.8433,57.919,57.8349,57.9105,656252.0
2019-12-12 12:40:00,68.87,68.92,68.86,68.91,407800.0,57.919,57.961,57.9105,57.9526,407800.0
2019-12-12 12:50:00,68.91,68.91,68.83,68.84,192058.0,57.9526,57.9526,57.8853,57.8937,192058.0
2019-12-12 13:00:00,68.84,68.89,68.84,68.85,520436.0,57.8937,57.9358,57.8937,57.9021,520436.0
2019-12-12 13:10:00,68.85,68.88,68.84,68.88,109730.0,57.9021,57.9274,57.8937,57.9274,109730.0
2019-12-12 13:20:00,68.89,68.89,68.86,68.86,113309.0,57.9358,57.9358,57.9105,57.9105,113309.0
2019-12-12 13:30:00,68.87,68.87,68.8,68.81,134454.0,57.919,57.919,57.8601,57.8685,134454.0
2019-12-12 13:40:00,68.81,68.83,68.81,68.82,88248.0,57.8685,57.8853,57.8685,57.8769,88248.0
2019-12-12 13:50:00,68.83,68.85,68.82,68.85,65933.0,57.8853,57.9021,57.8769,57.9021,65933.0
2019-12-12 14:00:00,68.84,68.85,68.81,68.84,169194.0,57.8937,57.9021,57.8685,57.8937,169194.0
2019-12-12 14:10:00,68.84,68.87,68.79,68.83,446502.0,57.8937,57.919,57.8517,57.8853,446502.0
2019-12-12 14:20:00,68.83,68.83,68.77,68.81,709098.0,57.8853,57.8853,57.8349,57.8685,709098.0
2019-12-12 14:30:00,68.81,69.06,68.79,68.96,2731599.0,57.8685,58.0787,57.8517,57.9946,2731599.0
2019-12-12 14:40:00,68.96,68.98,68.92,68.93,525662.0,57.9946,58.0115,57.961,57.9694,525662.0
2019-12-12 14:50:00,68.92,69.01,68.9,68.98,961430.0,57.961,58.0367,57.9442,58.0115,961430.0
2019-12-12 15:00:00,68.98,69.08,68.97,69.06,666577.0,58.0115,58.0956,58.003,58.0787,666577.0
2019-12-12 15:10:00,69.06,69.09,69.02,69.06,432828.0,58.0787,58.104,58.0451,58.0787,432828.0
2019-12-12 15:20:00,69.07,69.13,69.05,69.13,152521.0,58.0871,58.1376,58.0703,58.1376,152521.0
2019-12-12 15:30:00,69.12,69.15,69.09,69.14,451207.0,58.1292,58.1544,58.104,58.146,451207.0
2019-12-12 15:40:00,69.13,69.22,69.12,69.22,487631.0,58.1376,58.2133,58.1292,58.2133,487631.0
2019-12-12 15:50:00,69.22,69.24,69.18,69.19,1768715.0,58.2133,58.2301,58.1797,58.1881,1768715.0
2019-12-13 09:30:00,69.56,69.61,69.47,69.59,944287.0,58.4992,58.5413,58.4235,58.5245,944287.0
2019-12-13 09:40:00,69.58,69.65,69.54,69.6,1770732.0,58.5161,58.5749,58.4824,58.5329,1770732.0
2019-12-13 09:50:00,69.59,69.67,69.56,69.62,1235374.0,58.5245,58.5917,58.4992,58.5497,1235374.0
2019-12-13 10:00:00,69.62,69.98,69.58,69.76,3926206.0,58.5497,58.8524,58.5161,58.6674,3926206.0
2019-12-13 10:10:00,69.76,69.84,69.65,69.75,2411620.0,58.6674,58.7347,58.5749,58.659,2411620.0
2019-12-13 10:20:00,69.75,69.81,69.63,69.65,1748458.0,58.659,58.7095,58.5581,58.5749,1748458.0
2019-12-13 10:30:00,69.66,69.68,69.44,69.48,1809438.0,58.5833,58.6002,58.3983,58.432,1809438.0
2019-12-13 10:40:00,69.48,69.63,69.48,69.56,1934832.0,58.432,58.5581,58.432,58.4992,1934832.0
2019-12-13 10:50:00,69.56,69.6,69.48,69.51,779679.0,58.4992,58.5329,58.432,58.4572,779679.0
2019-12-13 11:00:00,69.52,69.57,69.5,69.56,1046755.0,58.4656,58.5076,58.4488,58.4992,1046755.0
2019-12-13 11:10:00,69.56,69.6,69.46,69.46,861688.0,58.4992,58.5329,58.4151,58.4151,861688.0
2019-12-13 11:20:00,69.46,69.48,69.4,69.44,918301.0,58.4151,58.432,58.3647,58.3983,918301.0
2019-12-13 11:30:00,69.44,69.5,69.41,69.48,2447267.0,58.3983,58.4488,58.3731,58.432,2447267.0
2019-12-13 11:40:00,69.48,69.5,69.46,69.48,734340.0,58.432,58.4488,58.4151,58.432,734340.0
2019-12-13 11:50:00,69.48,69.58,69.48,69.56,308023.0,58.432,58.5161,58.432,58.4992,308023.0
2019-12-13 12:00:00,69.57,69.59,69.55,69.58,271137.0,58.5076,58.5245,58.4908,58.5161,271137.0
2019-12-13 12:10:00,69.58,69.6,69.56,69.58,278717.0,58.5161,58.5329,58.4992,58.5161,278717.0
2019-12-13 12:20:00,69.58,69.63,69.57,69.6,595634.0,58.5161,58.5581,58.5076,58.5329,595634.0
2019-12-13 12:30:00,69.6,69.63,69.6,69.63,368923.0,58.5329,58.5581,58.5329,58.5581,368923.0
2019-12-13 12:40:00,69.63,69.64,69.58,69.59,514841.0,58.5581,58.5665,58.5161,58.5245,514841.0
2019-12-13 12:50:00,69.59,69.65,69.59,69.64,647245.0,58.5245,58.5749,58.5245,58.5665,647245.0
2019-12-13 13:00:00,69.65,69.69,69.64,69.68,321414.0,58.5749,58.6086,58.5665,58.6002,321414.0
2019-12-13 13:10:00,69.68,69.68,69.64,69.65,1086710.0,58.6002,58.6002,58.5665,58.5749,1086710.0
2019-12-13 13:20:00,69.65,69.67,69.64,69.66,871217.0,58.5749,58.5917,58.5665,58.5833,871217.0
2019-12-13 13:30:00,69.66,69.68,69.65,69.66,365023.0,58.5833,58.6002,58.5749,58.5833,365023.0
2019-12-13 13:40:00,69.67,69.67,69.63,69.65,253216.0,58.5917,58.5917,58.5581,58.5749,253216.0
2019-12-13 13:50:00,69.65,69.67,69.64,69.67,136243.0,58.5749,58.5917,58.5665,58.5917,136243.0
2019-12-13 14:00:00,69.67,69.68,69.65,69.65,193649.0,58.5917,58.6002,58.5749,58.5749,193649.0
2019-12-13 14:10:00,69.65,69.66,69.64,69.65,89533.0,58.5749,58.5833,58.5665,58.5749,89533.0
2019-12-13 14:20:00,69.65,69.66,69.64,69.65,122041.0,58.5749,58.5833,58.5665,58.5749,122041.0
2019-12-13 14:30:00,69.65,69.66,69.62,69.63,418160.0,58.5749,58.5833,58.5497,58.5581,418160.0
2019-12-13 14:40:00,69.62,69.64,69.62,69.63,309792.0,58.5497,58.5665,58.5497,58.5581,309792.0
2019-12-13 14:50:00,69.63,69.66,69.63,69.66,203759.0,58.5581,58.5833,58.5581,58.5833,203759.0
2019-12-13 15:00:00,69.66,69.67,69.65,69.65,141333.0,58.5833,58.5917,58.5749,58.5749,141333.0
2019-12-13 15:10:00,69.65,69.66,69.63,69.63,185628.0,58.5749,58.5833,58.5581,58.5581,185628.0
2019-12-13 15:20:00,69.64,69.64,69.6,69.61,641755.0,58.5665,58.5665,58.5329,58.5413,641755.0
2019-12-13 15:30:00,69.61,69.63,69.6,69.62,602682.0,58.5413,58.5581,58.5329,58.5497,602682.0
2019-12-13 15:40:00,69.62,69.63,69.6,69.61,520828.0,58.5497,58.5581,58.5329,58.5413,520828.0
2019-12-13 15:50:00,69.62,69.67,69.61,69.65,3843626.0,58.5497,58.5917,58.5413,58.5749,3843626.0
2019-12-16 09:30:00,69.6,69.66,69.53,69.54,2723731.0,59.1851,59.2361,59.1256,59.1341,2723731.0
2019-12-16 09:40:00,69.55,69.58,69.52,69.55,760228.0,59.1426,59.1681,59.1171,59.1426,760228.0
2019-12-16 09:50:00,69.54,69.56,69.51,69.52,722911.0,59.1341,59.1511,59.1086,59.1171,722911.0
2019-12-16 10:00:00,69.53,69.61,69.52,69.6,389395.0,59.1256,59.1936,59.1171,59.1851,389395.0
2019-12-16 10:10:00,69.59,69.67,69.59,69.66,684417.0,59.1766,59.2447,59.1766,59.2361,684417.0
2019-12-16 10:20:00,69.67,69.7,69.65,69.69,629729.0,59.2447,59.2702,59.2276,59.2617,629729.0
2019-12-16 10:30:00,69.7,69.71,69.66,69.67,962015.0,59.2702,59.2787,59.2361,59.2447,962015.0
2019-12-16 10:40:00,69.68,69.68,69.64,69.65,327238.0,59.2532,59.2532,59.2191,59.2276,327238.0
2019-12-16 10:50:00,69.65,69.68,69.64,69.65,475226.0,59.2276,59.2532,59.2191,59.2276,475226.0
2019-12-16 11:00:00,69.65,69.66,69.63,69.66,191121.0,59.2276,59.2361,59.2106,59.2361,191121.0
2019-12-16 11:10:00,69.66,69.68,69.65,69.66,291507.0,59.2361,59.2532,59.2276,59.2361,291507.0
2019-12-16 11:20:00,69.65,69.66,69.62,69.62,262780.0,59.2276,59.2361,59.2021,59.2021,262780.0
2019-12-16 11:30:00,69.62,69.63,69.55,69.57,1196697.0,59.2021,59.2106,59.1426,59.1596,1196697.0
2019-12-16 11:40:00,69.57,69.61,69.56,69.61,863266.0,59.1596,59.1936,59.1511,59.1936,863266.0
2019-12-16 11:50:00,69.61,69.63,69.6,69.6,236261.0,59.1936,59.2106,59.1851,59.1851,236261.0
2019-12-16 12:00:00,69.61,69.61,69.59,69.59,391979.0,59.1936,59.1936,59.1766,59.1766,391979.0
2019-12-16 12:10:00,69.6,69.62,69.59,69.61,80032.0,59.1851,59.2021,59.1766,59.1936,80032.0
2019-12-16 12:20:00,69.62,69.63,69.6,69.62,109115.0,59.2021,59.2106,59.1851,59.2021,109115.0
2019-12-16 12:30:00,69.62,69.63,69.61,69.63,44497.0,59.2021,59.2106,59.1936,59.2106,44497.0
2019-12-16 12:40:00,69.62,69.63,69.59,69.6,419655.0,59.2021,59.2106,59.1766,59.1851,419655.0
2019-12-16 12:50:00,69.59,69.61,69.58,69.58,194929.0,59.1766,59.1936,59.1681,59.1681,194929.0
2019-12-16 13:00:00,69.58,69.61,69.58,69.6,139751.0,59.1681,59.1936,59.1681,59.1851,139751.0
2019-12-16 13:10:00,69.6,69.61,69.58,69.6,737626.0,59.1851,59.1936,59.1681,59.1851,737626.0
2019-12-16 13:20:00,69.6,69.61,69.59,69.61,65121.0,59.1851,59.1936,59.1766,59.1936,65121.0
2019-12-16 13:30:00,69.61,69.62,69.59,69.6,378607.0,59.1936,59.2021,59.1766,59.1851,378607.0
2019-12-16 13:40:00,69.59,69.63,69.59,69.62,321037.0,59.1766,59.2106,59.1766,59.2021,321037.0
2019-12-16 13:50:00,69.62,69.65,69.61,69.64,263150.0,59.2021,59.2276,59.1936,59.2191,263150.0
2019-12-16 14:00:00,69.64,69.64,69.6,69.6,253254.0,59.2191,59.2191,59.1851,59.1851,253254.0
2019-12-16 14:10:00,69.6,69.61,69.58,69.59,235713.0,59.1851,59.1936,59.1681,59.1766,235713.0
2019-12-16 14:20:00,69.59,69.61,69.58,69.59,175484.0,59.1766,59.1936,59.1681,59.1766,175484.0
2019-12-16 14:30:00,69.6,69.6,69.58,69.59,378884.0,59.1851,59.1851,59.1681,59.1766,378884.0
2019-12-16 14:40:00,69.59,69.6,69.58,69.59,738903.0,59.1766,59.1851,59.1681,59.1766,738903.0
2019-12-16 14:50:00,69.59,69.6,69.58,69.59,105881.0,59.1766,59.1851,59.1681,59.1766,105881.0
2019-12-16 15:00:00,69.59,69.6,69.57,69.59,396166.0,59.1766,59.1851,59.1596,59.1766,396166.0
2019-12-16 15:10:00,69.59,69.62,69.58,69.61,585907.0,59.1766,59.2021,59.1681,59.1936,585907.0
2019-12-16 15:20:00,69.61,69.64,69.6,69.61,1077494.0,59.1936,59.2191,59.1851,59.1936,1077494.0
2019-12-16 15:30:00,69.61,69.63,69.59,69.61,489989.0,59.1936,59.2106,59.1766,59.1936,489989.0
2019-12-16 15:40:00,69.6,69.61,69.58,69.59,628753.0,59.1851,59.1936,59.1681,59.1766,628753.0
2019-12-16 15:50:00,69.6,69.62,69.58,69.6,4023573.0,59.1851,59.2021,59.1681,59.1851,4023573.0
2019-12-17 09:30:00,69.3,69.34,69.26,69.29,734941.0,58.93,58.964,58.896,58.9215,734941.0
2019-12-17 09:40:00,69.29,69.3,69.24,69.26,299749.0,58.9215,58.93,58.879,58.896,299749.0
2019-12-17 09:50:00,69.26,69.26,69.22,69.24,496296.0,58.896,58.896,58.862,58.879,496296.0
2019-12-17 10:00:00,69.24,69.29,69.23,69.28,648806.0,58.879,58.9215,58.8705,58.913,648806.0
2019-12-17 10:10:00,69.28,69.31,69.25,69.3,927331.0,58.913,58.9385,58.8875,58.93,927331.0
2019-12-17 10:20:00,69.31,69.35,69.29,69.33,830285.0,58.9385,58.9725,58.9215,58.9555,830285.0
2019-12-17 10:30:00,69.33,69.35,69.32,69.35,718929.0,58.9555,58.9725,58.947,58.9725,718929.0
2019-12-17 10:40:00,69.34,69.36,69.33,69.36,408526.0,58.964,58.981,58.9555,58.981,408526.0
2019-12-17 10:50:00,69.36,69.36,69.27,69.28,764767.0,58.981,58.981,58.9045,58.913,764767.0
2019-12-17 11:00:00,69.28,69.32,69.27,69.3,383466.0,58.913,58.947,58.9045,58.93,383466.0
2019-12-17 11:10:00,69.3,69.32,69.28,69.31,439168.0,58.93,58.947,58.913,58.9385,439168.0
2019-12-17 11:20:00,69.31,69.32,69.27,69.28,505512.0,58.9385,58.947,58.9045,58.913,505512.0
2019-12-17 11:30:00,69.28,69.31,69.24,69.31,978808.0,58.913,58.9385,58.879,58.9385,978808.0
2019-12-17 11:40:00,69.31,69.32,69.28,69.31,591228.0,58.9385,58.947,58.913,58.9385,591228.0
2019-12-17 11:50:00,69.31,69.34,69.29,69.33,424616.0,58.9385,58.964,58.9215,58.9555,424616.0
2019-12-17 12:00:00,69.32,69.35,69.32,69.35,357373.0,58.947,58.9725,58.947,58.9725,357373.0
2019-12-17 12:10:00,69.34,69.37,69.34,69.36,231191.0,58.964,58.9895,58.964,58.981,231191.0
2019-12-17 12:20:00,69.36,69.37,69.34,69.37,89596.0,58.981,58.9895,58.964,58.9895,89596.0
2019-12-17 12:30:00,69.37,69.39,69.36,69.39,158145.0,58.9895,59.0066,58.981,59.0066,158145.0
2019-12-17 12:40:00,69.38,69.4,69.38,69.38,292928.0,58.998,59.0151,58.998,58.998,292928.0
2019-12-17 12:50:00,69.39,69.4,69.37,69.4,216349.0,59.0066,59.0151,58.9895,59.0151,216349.0
2019-12-17 13:00:00,69.4,69.4,69.37,69.38,266591.0,59.0151,59.0151,58.9895,58.998,266591.0
2019-12-17 13:10:00,69.37,69.38,69.36,69.37,302778.0,58.9895,58.998,58.981,58.9895,302778.0
2019-12-17 13:20:00,69.36,69.37,69.34,69.35,225339.0,58.981,58.9895,58.964,58.9725,225339.0
2019-12-17 13:30:00,69.34,69.35,69.34,69.35,198496.0,58.964,58.9725,58.964,58.9725,198496.0
2019-12-17 13:40:00,69.35,69.37,69.33,69.35,952928.0,58.9725,58.9895,58.9555,58.9725,952928.0
2019-12-17 13:50:00,69.36,69.38,69.35,69.37,408398.0,58.981,58.998,58.9725,58.9895,408398.0
2019-12-17 14:00:00,69.37,69.38,69.34,69.34,939738.0,58.9895,58.998,58.964,58.964,939738.0
2019-12-17 14:10:00,69.35,69.37,69.34,69.36,380706.0,58.9725,58.9895,58.964,58.981,380706.0
2019-12-17 14:20:00,69.36,69.37,69.35,69.37,284324.0,58.981,58.9895,58.9725,58.9895,284324.0
2019-12-17 14:30:00,69.37,69.38,69.36,69.37,208744.0,58.9895,58.998,58.981,58.9895,208744.0
2019-12-17 14:40:00,69.37,69.37,69.35,69.36,231319.0,58.9895,58.9895,58.9725,58.981,231319.0
2019-12-17 14:50:00,69.36,69.36,69.35,69.35,312560.0,58.981,58.981,58.9725,58.9725,312560.0
2019-12-17 15:00:00,69.35,69.36,69.34,69.35,128343.0,58.9725,58.981,58.964,58.9725,128343.0
2019-12-17 15:10:00,69.34,69.36,69.34,69.36,141125.0,58.964,58.981,58.964,58.981,141125.0
2019-12-17 15:20:00,69.36,69.37,69.35,69.37,120227.0,58.981,58.9895,58.9725,58.9895,120227.0
2019-12-17 15:30:00,69.37,69.38,69.34,69.35,494158.0,58.9895,58.998,58.964,58.9725,494158.0
2019-12-17 15:40:00,69.35,69.35,69.3,69.3,286546.0,58.9725,58.9725,58.93,58.93,286546.0
2019-12-17 15:50:00,69.3,69.32,69.23,69.23,4497899.0,58.93,58.947,58.8705,58.8705,4497899.0
2019-12-18 09:30:00,69.14,69.21,69.14,69.2,522421.0,58.794,58.8535,58.794,58.845,522421.0
2019-12-18 09:40:00,69.2,69.21,69.15,69.15,249437.0,58.845,58.8535,58.8025,58.8025,249437.0
2019-12-18 09:50:00,69.15,69.17,69.11,69.12,216090.0,58.8025,58.8195,58.7685,58.777,216090.0
2019-12-18 10:00:00,69.12,69.14,69.11,69.12,271164.0,58.777,58.794,58.7685,58.777,271164.0
2019-12-18 10:10:00,69.12,69.12,69.08,69.1,299135.0,58.777,58.777,58.7429,58.7599,299135.0
2019-12-18 10:20:00,69.11,69.11,69.06,69.07,524241.0,58.7685,58.7685,58.7259,58.7344,524241.0
2019-12-18 10:30:00,69.07,69.11,69.07,69.11,429850.0,58.7344,58.7685,58.7344,58.7685,429850.0
2019-12-18 10:40:00,69.11,69.15,69.1,69.15,217362.0,58.7685,58.8025,58.7599,58.8025,217362.0
2019-12-18 10:50:00,69.15,69.16,69.12,69.12,224967.0,58.8025,58.811,58.777,58.777,224967.0
2019-12-18 11:00:00,69.12,69.14,69.08,69.09,446154.0,58.777,58.794,58.7429,58.7514,446154.0
2019-12-18 11:10:00,69.09,69.13,69.08,69.12,285539.0,58.7514,58.7855,58.7429,58.777,285539.0
2019-12-18 11:20:00,69.12,69.13,69.1,69.11,369651.0,58.777,58.7855,58.7599,58.7685,369651.0
2019-12-18 11:30:00,69.1,69.14,69.03,69.04,706383.0,58.7599,58.794,58.7004,58.7089,706383.0
2019-12-18 11:40:00,69.04,69.05,69.01,69.02,138166.0,58.7089,58.7174,58.6834,58.6919,138166.0
2019-12-18 11:50:00,69.01,69.04,69.01,69.02,114371.0,58.6834,58.7089,58.6834,58.6919,114371.0
2019-12-18 12:00:00,69.02,69.05,69.02,69.04,63396.0,58.6919,58.7174,58.6919,58.7089,63396.0
2019-12-18 12:10:00,69.04,69.06,69.03,69.04,214215.0,58.7089,58.7259,58.7004,58.7089,214215.0
2019-12-18 12:20:00,69.04,69.05,69.03,69.03,111539.0,58.7089,58.7174,58.7004,58.7004,111539.0
2019-12-18 12:30:00,69.04,69.05,69.03,69.05,249239.0,58.7089,58.7174,58.7004,58.7174,249239.0
2019-12-18 12:40:00,69.05,69.06,69.04,69.06,78988.0,58.7174,58.7259,58.7089,58.7259,78988.0
2019-12-18 12:50:00,69.06,69.07,69.04,69.06,273921.0,58.7259,58.7344,58.7089,58.7259,273921.0
2019-12-18 13:00:00,69.07,69.11,69.06,69.09,80564.0,58.7344,58.7685,58.7259,58.7514,80564.0
2019-12-18 13:10:00,69.09,69.09,69.07,69.07,126227.0,58.7514,58.7514,58.7344,58.7344,126227.0
2019-12-18 13:20:00,69.08,69.09,69.07,69.08,763823.0,58.7429,58.7514,58.7344,58.7429,763823.0
2019-12-18 13:30:00,69.08,69.09,69.07,69.08,422122.0,58.7429,58.7514,58.7344,58.7429,422122.0
2019-12-18 13:40:00,69.07,69.08,69.07,69.08,128230.0,58.7344,58.7429,58.7344,58.7429,128230.0
2019-12-18 13:50:00,69.08,69.08,69.07,69.08,233390.0,58.7429,58.7429,58.7344,58.7429,233390.0
2019-12-18 14:00:00,69.08,69.09,69.07,69.09,480996.0,58.7429,58.7514,58.7344,58.7514,480996.0
2019-12-18 14:10:00,69.08,69.1,69.08,69.09,165041.0,58.7429,58.7599,58.7429,58.7514,165041.0
2019-12-18 14:20:00,69.09,69.1,69.08,69.09,587700.0,58.7514,58.7599,58.7429,58.7514,587700.0
2019-12-18 14:30:00,69.09,69.1,69.08,69.09,540324.0,58.7514,58.7599,58.7429,58.7514,540324.0
2019-12-18 14:40:00,69.09,69.1,69.08,69.09,715461.0,58.7514,58.7599,58.7429,58.7514,715461.0
2019-12-18 14:50:00,69.1,69.1,69.09,69.09,118854.0,58.7599,58.7599,58.7514,58.7514,118854.0
2019-12-18 15:00:00,69.09,69.11,69.08,69.11,517279.0,58.7514,58.7685,58.7429,58.7685,517279.0
2019-12-18 15:10:00,69.11,69.11,69.09,69.11,274793.0,58.7685,58.7685,58.7514,58.7685,274793.0
2019-12-18 15:20:00,69.11,69.11,69.09,69.11,395753.0,58.7685,58.7685,58.7514,58.7685,395753.0
2019-12-18 15:30:00,69.1,69.11,69.08,69.11,451987.0,58.7599,58.7685,58.7429,58.7685,451987.0
2019-12-18 15:40:00,69.11,69.12,69.1,69.12,645808.0,58.7685,58.777,58.7599,58.777,645808.0
2019-12-18 15:50:00,69.12,69.14,69.1,69.12,3195622.0,58.777,58.794,58.7599,58.777,3195622.0
2019-12-19 09:30:00,68.99,69.03,68.98,69.01,249515.0,58.6664,58.7004,58.6579,58.6834,249515.0
2019-12-19 09:40:00,69.02,69.02,68.99,69.02,487273.0,58.6919,58.6919,58.6664,58.6919,487273.0
2019-12-19 09:50:00,69.02,69.04,68.99,69.01,875108.0,58.6919,58.7089,58.6664,58.6834,875108.0
2019-12-19 10:00:00,69.02,69.04,68.98,68.98,358721.0,58.6919,58.7089,58.6579,58.6579,358721.0
2019-12-19 10:10:00,68.99,68.99,68.96,68.96,897517.0,58.6664,58.6664,58.6409,58.6409,897517.0
2019-12-19 10:20:00,68.96,69.0,68.93,69.0,909196.0,58.6409,58.6749,58.6154,58.6749,909196.0
2019-12-19 10:30:00,69.0,69.01,68.95,68.96,1188384.0,58.6749,58.6834,58.6324,58.6409,1188384.0
2019-12-19 10:40:00,68.95,68.99,68.94,68.97,558173.0,58.6324,58.6664,58.6239,58.6494,558173.0
2019-12-19 10:50:00,68.97,69.0,68.95,68.98,689897.0,58.6494,58.6749,58.6324,58.6579,689897.0
2019-12-19 11:00:00,68.98,69.02,68.98,69.02,645209.0,58.6579,58.6919,58.6579,58.6919,645209.0
2019-12-19 11:10:00,69.02,69.04,68.99,69.03,523357.0,58.6919,58.7089,58.6664,58.7004,523357.0
2019-12-19 11:20:00,69.03,69.08,69.02,69.07,507819.0,58.7004,58.7429,58.6919,58.7344,507819.0
2019-12-19 11:30:00,69.07,69.13,69.06,69.11,1368111.0,58.7344,58.7855,58.7259,58.7685,1368111.0
2019-12-19 11:40:00,69.1,69.12,69.09,69.12,237567.0,58.7599,58.777,58.7514,58.777,237567.0
2019-12-19 11:50:00,69.12,69.14,69.11,69.12,711376.0,58.777,58.794,58.7685,58.777,711376.0
2019-12-19 12:00:00,69.12,69.14,69.11,69.13,274872.0,58.777,58.794,58.7685,58.7855,274872.0
2019-12-19 12:10:00,69.13,69.15,69.12,69.15,118054.0,58.7855,58.8025,58.777,58.8025,118054.0
2019-12-19 12:20:00,69.15,69.15,69.13,69.13,106086.0,58.8025,58.8025,58.7855,58.7855,106086.0
2019-12-19 12:30:00,69.14,69.14,69.11,69.11,482247.0,58.794,58.794,58.7685,58.7685,482247.0
2019-12-19 12:40:00,69.11,69.12,69.09,69.09,1289097.0,58.7685,58.777,58.7514,58.7514,1289097.0
2019-12-19 12:50:00,69.09,69.1,69.08,69.09,111683.0,58.7514,58.7599,58.7429,58.7514,111683.0
2019-12-19 13:00:00,69.09,69.1,69.07,69.09,86627.0,58.7514,58.7599,58.7344,58.7514,86627.0
2019-12-19 13:10:00,69.09,69.13,69.08,69.12,127869.0,58.7514,58.7855,58.7429,58.777,127869.0
2019-12-19 13:20:00,69.12,69.13,69.1,69.11,1591928.0,58.777,58.7855,58.7599,58.7685,1591928.0
2019-12-19 13:30:00,69.12,69.13,69.11,69.13,172508.0,58.777,58.7855,58.7685,58.7855,172508.0
2019-12-19 13:40:00,69.13,69.14,69.12,69.12,188131.0,58.7855,58.794,58.777,58.777,188131.0
2019-12-19 13:50:00,69.12,69.13,69.11,69.12,112111.0,58.777,58.7855,58.7685,58.777,112111.0
2019-12-19 14:00:00,69.13,69.14,69.12,69.13,159434.0,58.7855,58.794,58.777,58.7855,159434.0
2019-12-19 14:10:00,69.14,69.14,69.11,69.12,1373079.0,58.794,58.794,58.7685,58.777,1373079.0
2019-12-19 14:20:00,69.12,69.12,69.11,69.11,31058.0,58.777,58.777,58.7685,58.7685,31058.0
2019-12-19 14:30:00,69.11,69.12,69.09,69.11,1086786.0,58.7685,58.777,58.7514,58.7685,1086786.0
2019-12-19 14:40:00,69.11,69.11,69.1,69.1,169988.0,58.7685,58.7685,58.7599,58.7599,169988.0
2019-12-19 14:50:00,69.1,69.11,69.09,69.1,103014.0,58.7599,58.7685,58.7514,58.7599,103014.0
2019-12-19 15:00:00,69.09,69.12,69.09,69.11,101936.0,58.7514,58.777,58.7514,58.7685,101936.0
2019-12-19 15:10:00,69.11,69.11,69.08,69.09,1236350.0,58.7685,58.7685,58.7429,58.7514,1236350.0
2019-12-19 15:20:00,69.09,69.1,69.08,69.08,312089.0,58.7514,58.7599,58.7429,58.7429,312089.0
2019-12-19 15:30:00,69.09,69.1,69.07,69.08,256504.0,58.7514,58.7599,58.7344,58.7429,256504.0
2019-12-19 15:40:00,69.08,69.09,69.07,69.07,474830.0,58.7429,58.7514,58.7344,58.7344,474830.0
2019-12-19 15:50:00,69.07,69.15,69.05,69.14,2001135.0,58.7344,58.8025,58.7174,58.794,2001135.0
2019-12-20 09:30:00,69.29,69.32,69.25,69.28,2067361.0,58.9215,58.947,58.8875,58.913,2067361.0
2019-12-20 09:40:00,69.27,69.28,69.22,69.25,1929323.0,58.9045,58.913,58.862,58.8875,1929323.0
2019-12-20 09:50:00,69.23,69.26,69.22,69.23,328110.0,58.8705,58.896,58.862,58.8705,328110.0
2019-12-20 10:00:00,69.23,69.26,69.2,69.23,211043.0,58.8705,58.896,58.845,58.8705,211043.0
2019-12-20 10:10:00,69.23,69.24,69.22,69.22,515944.0,58.8705,58.879,58.862,58.862,515944.0
2019-12-20 10:20:00,69.22,69.28,69.2,69.27,404391.0,58.862,58.913,58.845,58.9045,404391.0
2019-12-20 10:30:00,69.27,69.3,69.25,69.27,319128.0,58.9045,58.93,58.8875,58.9045,319128.0
2019-12-20 10:40:00,69.27,69.28,69.26,69.28,105653.0,58.9045,58.913,58.896,58.913,105653.0
2019-12-20 10:50:00,69.28,69.28,69.25,69.27,400387.0,58.913,58.913,58.8875,58.9045,400387.0
2019-12-20 11:00:00,69.26,69.3,69.26,69.28,217260.0,58.896,58.93,58.896,58.913,217260.0
2019-12-20 11:10:00,69.28,69.29,69.25,69.26,167109.0,58.913,58.9215,58.8875,58.896,167109.0
2019-12-20 11:20:00,69.26,69.28,69.24,69.25,187971.0,58.896,58.913,58.879,58.8875,187971.0
2019-12-20 11:30:00,69.25,69.32,69.24,69.3,952383.0,58.8875,58.947,58.879,58.93,952383.0
2019-12-20 11:40:00,69.3,69.3,69.27,69.28,108580.0,58.93,58.93,58.9045,58.913,108580.0
2019-12-20 11:50:00,69.29,69.3,69.27,69.28,181094.0,58.9215,58.93,58.9045,58.913,181094.0
2019-12-20 12:00:00,69.28,69.28,69.25,69.26,295226.0,58.913,58.913,58.8875,58.896,295226.0
2019-12-20 12:10:00,69.25,69.29,69.25,69.27,97164.0,58.8875,58.9215,58.8875,58.9045,97164.0
2019-12-20 12:20:00,69.27,69.29,69.26,69.28,198264.0,58.9045,58.9215,58.896,58.913,198264.0
2019-12-20 12:30:00,69.28,69.3,69.27,69.28,172902.0,58.913,58.93,58.9045,58.913,172902.0
2019-12-20 12:40:00,69.28,69.29,69.27,69.28,208089.0,58.913,58.9215,58.9045,58.913,208089.0
2019-12-20 12:50:00,69.28,69.29,69.27,69.27,186512.0,58.913,58.9215,58.9045,58.9045,186512.0
2019-12-20 13:00:00,69.27,69.28,69.26,69.27,254308.0,58.9045,58.913,58.896,58.9045,254308.0
2019-12-20 13:10:00,69.28,69.28,69.27,69.28,254127.0,58.913,58.913,58.9045,58.913,254127.0
2019-12-20 13:20:00,69.28,69.29,69.27,69.28,157092.0,58.913,58.9215,58.9045,58.913,157092.0
2019-12-20 13:30:00,69.28,69.29,69.26,69.28,1304171.0,58.913,58.9215,58.896,58.913,1304171.0
2019-12-20 13:40:00,69.28,69.3,69.27,69.28,855229.0,58.913,58.93,58.9045,58.913,855229.0
2019-12-20 13:50:00,69.28,69.28,69.26,69.26,201508.0,58.913,58.913,58.896,58.896,201508.0
2019-12-20 14:00:00,69.27,69.27,69.24,69.24,239284.0,58.9045,58.9045,58.879,58.879,239284.0
2019-12-20 14:10:00,69.25,69.26,69.24,69.25,201173.0,58.8875,58.896,58.879,58.8875,201173.0
2019-12-20 14:20:00,69.24,69.24,69.21,69.22,698449.0,58.879,58.879,58.8535,58.862,698449.0
2019-12-20 14:30:00,69.22,69.22,69.21,69.21,160499.0,58.862,58.862,58.8535,58.8535,160499.0
2019-12-20 14:40:00,69.21,69.23,69.2,69.23,196697.0,58.8535,58.8705,58.845,58.8705,196697.0
2019-12-20 14:50:00,69.23,69.25,69.22,69.24,262715.0,58.8705,58.8875,58.862,58.879,262715.0
2019-12-20 15:00:00,69.24,69.26,69.22,69.22,443017.0,58.879,58.896,58.862,58.862,443017.0
2019-12-20 15:10:00,69.22,69.23,69.21,69.22,212115.0,58.862,58.8705,58.8535,58.862,212115.0
2019-12-20 15:20:00,69.22,69.23,69.2,69.22,334145.0,58.862,58.8705,58.845,58.862,334145.0
2019-12-20 15:30:00,69.22,69.22,69.2,69.2,525740.0,58.862,58.862,58.845,58.845,525740.0
2019-12-20 15:40:00,69.21,69.21,69.17,69.18,754769.0,58.8535,58.8535,58.8195,58.828,754769.0
2019-12-20 15:50:00,69.18,69.25,69.16,69.2,8249527.0,58.828,58.8875,58.811,58.845,8249527.0
2019-12-23 09:30:00,69.24,69.24,69.18,69.22,372769.0,58.879,58.879,58.828,58.862,372769.0
2019-12-23 09:40:00,69.22,69.23,69.2,69.2,106633.0,58.862,58.8705,58.845,58.845,106633.0
2019-12-23 09:50:00,69.2,69.22,69.19,69.22,175281.0,58.845,58.862,58.8365,58.862,175281.0
2019-12-23 10:00:00,69.22,69.24,69.21,69.23,154450.0,58.862,58.879,58.8535,58.8705,154450.0
2019-12-23 10:10:00,69.22,69.27,69.22,69.26,162177.0,58.862,58.9045,58.862,58.896,162177.0
2019-12-23 10:20:00,69.26,69.3,69.25,69.28,988048.0,58.896,58.93,58.8875,58.913,988048.0
2019-12-23 10:30:00,69.28,69.29,69.26,69.29,364383.0,58.913,58.9215,58.896,58.9215,364383.0
2019-12-23 10:40:00,69.29,69.31,69.28,69.3,291600.0,58.9215,58.9385,58.913,58.93,291600.0
2019-12-23 10:50:00,69.29,69.3,69.27,69.28,337783.0,58.9215,58.93,58.9045,58.913,337783.0
2019-12-23 11:00:00,69.29,69.3,69.28,69.28,148207.0,58.9215,58.93,58.913,58.913,148207.0
2019-12-23 11:10:00,69.28,69.29,69.25,69.27,189616.0,58.913,58.9215,58.8875,58.9045,189616.0
2019-12-23 11:20:00,69.27,69.29,69.26,69.28,343182.0,58.9045,58.9215,58.896,58.913,343182.0
2019-12-23 11:30:00,69.29,69.33,69.27,69.27,908811.0,58.9215,58.9555,58.9045,58.9045,908811.0
2019-12-23 11:40:00,69.28,69.28,69.26,69.28,219822.0,58.913,58.913,58.896,58.913,219822.0
2019-12-23 11:50:00,69.28,69.29,69.27,69.27,360685.0,58.913,58.9215,58.9045,58.9045,360685.0
2019-12-23 12:00:00,69.28,69.3,69.27,69.28,540292.0,58.913,58.93,58.9045,58.913,540292.0
2019-12-23 12:10:00,69.28,69.3,69.28,69.28,305355.0,58.913,58.93,58.913,58.913,305355.0
2019-12-23 12:20:00,69.28,69.3,69.28,69.28,584437.0,58.913,58.93,58.913,58.913,584437.0
2019-12-23 12:30:00,69.28,69.3,69.28,69.3,119324.0,58.913,58.93,58.913,58.93,119324.0
2019-12-23 12:40:00,69.29,69.31,69.28,69.3,405375.0,58.9215,58.9385,58.913,58.93,405375.0
2019-12-23 12:50:00,69.3,69.32,69.29,69.31,136071.0,58.93,58.947,58.9215,58.9385,136071.0
2019-12-23 13:00:00,69.31,69.33,69.3,69.31,260594.0,58.9385,58.9555,58.93,58.9385,260594.0
2019-12-23 13:10:00,69.3,69.32,69.3,69.32,162674.0,58.93,58.947,58.93,58.947,162674.0
2019-12-23 13:20:00,69.31,69.33,69.31,69.31,117559.0,58.9385,58.9555,58.9385,58.9385,117559.0
2019-12-23 13:30:00,69.31,69.32,69.3,69.31,88233.0,58.9385,58.947,58.93,58.9385,88233.0
2019-12-23 13:40:00,69.31,69.31,69.3,69.31,93171.0,58.9385,58.9385,58.93,58.9385,93171.0
2019-12-23 13:50:00,69.31,69.31,69.3,69.3,260392.0,58.9385,58.9385,58.93,58.93,260392.0
2019-12-23 14:00:00,69.3,69.32,69.3,69.31,873988.0,58.93,58.947,58.93,58.9385,873988.0
2019-12-23 14:10:00,69.31,69.32,69.3,69.3,342219.0,58.9385,58.947,58.93,58.93,342219.0
2019-12-23 14:20:00,69.3,69.31,69.3,69.31,274568.0,58.93,58.9385,58.93,58.9385,274568.0
2019-12-23 14:30:00,69.3,69.32,69.3,69.31,285783.0,58.93,58.947,58.93,58.9385,285783.0
2019-12-23 14:40:00,69.31,69.32,69.31,69.31,311553.0,58.9385,58.947,58.9385,58.9385,311553.0
2019-12-23 14:50:00,69.32,69.33,69.31,69.33,327903.0,58.947,58.9555,58.9385,58.9555,327903.0
2019-12-23 15:00:00,69.33,69.33,69.32,69.32,139951.0,58.9555,58.9555,58.947,58.947,139951.0
2019-12-23 15:10:00,69.32,69.33,69.31,69.31,208547.0,58.947,58.9555,58.9385,58.9385,208547.0
2019-12-23 15:20:00,69.31,69.32,69.29,69.3,346338.0,58.9385,58.947,58.9215,58.93,346338.0
2019-12-23 15:30:00,69.31,69.31,69.3,69.3,305401.0,58.9385,58.9385,58.93,58.93,305401.0
2019-12-23 15:40:00,69.3,69.31,69.28,69.28,388805.0,58.93,58.9385,58.913,58.913,388805.0
2019-12-23 15:50:00,69.28,69.32,69.27,69.31,1543890.0,58.913,58.947,58.9045,58.9385,1543890.0
2019-12-24 09:30:00,69.28,69.28,69.16,69.19,373458.0,58.913,58.913,58.811,58.8365,373458.0
2019-12-24 09:40:00,69.18,69.2,69.16,69.17,382177.0,58.828,58.845,58.811,58.8195,382177.0
2019-12-24 09:50:00,69.17,69.2,69.16,69.19,227775.0,58.8195,58.845,58.811,58.8365,227775.0
2019-12-24 10:00:00,69.19,69.23,69.19,69.21,211378.0,58.8365,58.8705,58.8365,58.8535,211378.0
2019-12-24 10:10:00,69.21,69.22,69.19,69.2,161023.0,58.8535,58.862,58.8365,58.845,161023.0
2019-12-24 10:20:00,69.2,69.21,69.18,69.2,184502.0,58.845,58.8535,58.828,58.845,184502.0
2019-12-24 10:30:00,69.21,69.22,69.19,69.2,167517.0,58.8535,58.862,58.8365,58.845,167517.0
2019-12-24 10:40:00,69.2,69.23,69.2,69.22,137600.0,58.845,58.8705,58.845,58.862,137600.0
2019-12-24 10:50:00,69.23,69.24,69.21,69.22,92987.0,58.8705,58.879,58.8535,58.862,92987.0
2019-12-24 11:00:00,69.23,69.25,69.21,69.23,209966.0,58.8705,58.8875,58.8535,58.8705,209966.0
2019-12-24 11:10:00,69.23,69.25,69.23,69.24,264944.0,58.8705,58.8875,58.8705,58.879,264944.0
2019-12-24 11:20:00,69.24,69.25,69.22,69.23,79012.0,58.879,58.8875,58.862,58.8705,79012.0
2019-12-24 11:30:00,69.23,69.25,69.22,69.24,170020.0,58.8705,58.8875,58.862,58.879,170020.0
2019-12-24 11:40:00,69.23,69.25,69.23,69.25,195213.0,58.8705,58.8875,58.8705,58.8875,195213.0
2019-12-24 11:50:00,69.25,69.25,69.22,69.23,46442.0,58.8875,58.8875,58.862,58.8705,46442.0
2019-12-24 12:00:00,69.22,69.22,69.2,69.21,124586.0,58.862,58.862,58.845,58.8535,124586.0
2019-12-24 12:10:00,69.22,69.22,69.2,69.22,82111.0,58.862,58.862,58.845,58.862,82111.0
2019-12-24 12:20:00,69.22,69.23,69.21,69.22,254031.0,58.862,58.8705,58.8535,58.862,254031.0
2019-12-24 12:30:00,69.23,69.23,69.21,69.22,265479.0,58.8705,58.8705,58.8535,58.862,265479.0
2019-12-24 12:40:00,69.21,69.22,69.19,69.2,330292.0,58.8535,58.862,58.8365,58.845,330292.0
2019-12-24 12:50:00,69.21,69.24,69.2,69.23,947828.0,58.8535,58.879,58.845,58.8705,947828.0
2019-12-26 09:30:00,69.35,69.39,69.27,69.39,251130.0,58.9725,59.0066,58.9045,59.0066,251130.0
2019-12-26 09:40:00,69.39,69.44,69.39,69.42,203583.0,59.0066,59.0491,59.0066,59.0321,203583.0
2019-12-26 09:50:00,69.42,69.43,69.39,69.4,49251.0,59.0321,59.0406,59.0066,59.0151,49251.0
2019-12-26 10:00:00,69.4,69.43,69.39,69.42,91379.0,59.0151,59.0406,59.0066,59.0321,91379.0
2019-12-26 10:10:00,69.42,69.45,69.42,69.45,114309.0,59.0321,59.0576,59.0321,59.0576,114309.0
2019-12-26 10:20:00,69.45,69.47,69.44,69.45,113273.0,59.0576,59.0746,59.0491,59.0576,113273.0
2019-12-26 10:30:00,69.45,69.48,69.45,69.48,136373.0,59.0576,59.0831,59.0576,59.0831,136373.0
2019-12-26 10:40:00,69.48,69.49,69.47,69.48,62023.0,59.0831,59.0916,59.0746,59.0831,62023.0
2019-12-26 10:50:00,69.48,69.51,69.47,69.49,135206.0,59.0831,59.1086,59.0746,59.0916,135206.0
2019-12-26 11:00:00,69.5,69.51,69.49,69.51,133657.0,59.1001,59.1086,59.0916,59.1086,133657.0
2019-12-26 11:10:00,69.51,69.52,69.51,69.52,58329.0,59.1086,59.1171,59.1086,59.1171,58329.0
2019-12-26 11:20:00,69.51,69.54,69.51,69.52,63884.0,59.1086,59.1341,59.1086,59.1171,63884.0
2019-12-26 11:30:00,69.52,69.53,69.5,69.5,55527.0,59.1171,59.1256,59.1001,59.1001,55527.0
2019-12-26 11:40:00,69.51,69.52,69.5,69.5,63097.0,59.1086,59.1171,59.1001,59.1001,63097.0
2019-12-26 11:50:00,69.5,69.51,69.49,69.5,63339.0,59.1001,59.1086,59.0916,59.1001,63339.0
2019-12-26 12:00:00,69.51,69.51,69.5,69.51,51592.0,59.1086,59.1086,59.1001,59.1086,51592.0
2019-12-26 12:10:00,69.51,69.51,69.46,69.47,336337.0,59.1086,59.1086,59.0661,59.0746,336337.0
2019-12-26 12:20:00,69.47,69.47,69.45,69.45,131362.0,59.0746,59.0746,59.0576,59.0576,131362.0
2019-12-26 12:30:00,69.45,69.47,69.45,69.46,75310.0,59.0576,59.0746,59.0576,59.0661,75310.0
2019-12-26 12:40:00,69.46,69.47,69.45,69.47,143426.0,59.0661,59.0746,59.0576,59.0746,143426.0
2019-12-26 12:50:00,69.46,69.47,69.44,69.46,124677.0,59.0661,59.0746,59.0491,59.0661,124677.0
2019-12-26 13:00:00,69.46,69.46,69.45,69.45,43024.0,59.0661,59.0661,59.0576,59.0576,43024.0
2019-12-26 13:10:00,69.45,69.48,69.45,69.47,66550.0,59.0576,59.0831,59.0576,59.0746,66550.0
2019-12-26 13:20:00,69.47,69.48,69.46,69.47,151018.0,59.0746,59.0831,59.0661,59.0746,151018.0
2019-12-26 13:30:00,69.47,69.48,69.46,69.48,139840.0,59.0746,59.0831,59.0661,59.0831,139840.0
2019-12-26 13:40:00,69.48,69.48,69.47,69.48,136112.0,59.0831,59.0831,59.0746,59.0831,136112.0
2019-12-26 13:50:00,69.48,69.5,69.47,69.5,296049.0,59.0831,59.1001,59.0746,59.1001,296049.0
2019-12-26 14:00:00,69.5,69.5,69.48,69.48,216312.0,59.1001,59.1001,59.0831,59.0831,216312.0
2019-12-26 14:10:00,69.49,69.5,69.48,69.48,95081.0,59.0916,59.1001,59.0831,59.0831,95081.0
2019-12-26 14:20:00,69.48,69.49,69.46,69.47,84636.0,59.0831,59.0916,59.0661,59.0746,84636.0
2019-12-26 14:30:00,69.47,69.48,69.46,69.48,76848.0,59.0746,59.0831,59.0661,59.0831,76848.0
2019-12-26 14:40:00,69.48,69.49,69.47,69.48,110656.0,59.0831,59.0916,59.0746,59.0831,110656.0
2019-12-26 14:50:00,69.48,69.48,69.44,69.45,209272.0,59.0831,59.0831,59.0491,59.0576,209272.0
2019-12-26 15:00:00,69.45,69.46,69.44,69.45,243372.0,59.0576,59.0661,59.0491,59.0576,243372.0
2019-12-26 15:10:00,69.45,69.45,69.43,69.44,393486.0,59.0576,59.0576,59.0406,59.0491,393486.0
2019-12-26 15:20:00,69.44,69.45,69.42,69.43,281007.0,59.0491,59.0576,59.0321,59.0406,281007.0
2019-12-26 15:30:00,69.43,69.43,69.41,69.42,403933.0,59.0406,59.0406,59.0236,59.0321,403933.0
2019-12-26 15:40:00,69.42,69.47,69.41,69.45,414675.0,59.0321,59.0746,59.0236,59.0576,414675.0
2019-12-26 15:50:00,69.44,69.54,69.44,69.53,987142.0,59.0491,59.1341,59.0491,59.1256,987142.0
2019-12-27 09:30:00,69.84,69.85,69.77,69.78,936995.0,59.3892,59.3977,59.3297,59.3382,936995.0
2019-12-27 09:40:00,69.78,69.8,69.75,69.75,337658.0,59.3382,59.3552,59.3127,59.3127,337658.0
2019-12-27 09:50:00,69.76,69.76,69.68,69.69,279274.0,59.3212,59.3212,59.2532,59.2617,279274.0
2019-12-27 10:00:00,69.69,69.73,69.69,69.72,156724.0,59.2617,59.2957,59.2617,59.2872,156724.0
2019-12-27 10:10:00,69.72,69.78,69.72,69.78,226512.0,59.2872,59.3382,59.2872,59.3382,226512.0
2019-12-27 10:20:00,69.78,69.78,69.75,69.76,353660.0,59.3382,59.3382,59.3127,59.3212,353660.0
2019-12-27 10:30:00,69.75,69.76,69.69,69.72,377260.0,59.3127,59.3212,59.2617,59.2872,377260.0
2019-12-27 10:40:00,69.73,69.77,69.72,69.77,374602.0,59.2957,59.3297,59.2872,59.3297,374602.0
2019-12-27 10:50:00,69.77,69.78,69.73,69.73,286787.0,59.3297,59.3382,59.2957,59.2957,286787.0
2019-12-27 11:00:00,69.74,69.78,69.73,69.77,292629.0,59.3042,59.3382,59.2957,59.3297,292629.0
2019-12-27 11:10:00,69.77,69.8,69.76,69.79,226352.0,59.3297,59.3552,59.3212,59.3467,226352.0
2019-12-27 11:20:00,69.79,69.83,69.78,69.8,230904.0,59.3467,59.3807,59.3382,59.3552,230904.0
2019-12-27 11:30:00,69.8,69.84,69.79,69.81,236258.0,59.3552,59.3892,59.3467,59.3637,236258.0
2019-12-27 11:40:00,69.81,69.82,69.78,69.79,100470.0,59.3637,59.3722,59.3382,59.3467,100470.0
2019-12-27 11:50:00,69.8,69.81,69.78,69.79,86424.0,59.3552,59.3637,59.3382,59.3467,86424.0
2019-12-27 12:00:00,69.78,69.8,69.75,69.76,169684.0,59.3382,59.3552,59.3127,59.3212,169684.0
2019-12-27 12:10:00,69.76,69.78,69.75,69.77,117783.0,59.3212,59.3382,59.3127,59.3297,117783.0
2019-12-27 12:20:00,69.77,69.77,69.73,69.73,98158.0,59.3297,59.3297,59.2957,59.2957,98158.0
2019-12-27 12:30:00,69.74,69.74,69.72,69.73,183141.0,59.3042,59.3042,59.2872,59.2957,183141.0
2019-12-27 12:40:00,69.73,69.77,69.72,69.77,115375.0,59.2957,59.3297,59.2872,59.3297,115375.0
2019-12-27 12:50:00,69.77,69.79,69.76,69.79,411332.0,59.3297,59.3467,59.3212,59.3467,411332.0
2019-12-27 13:00:00,69.79,69.8,69.77,69.78,171898.0,59.3467,59.3552,59.3297,59.3382,171898.0
2019-12-27 13:10:00,69.77,69.78,69.74,69.75,154183.0,59.3297,59.3382,59.3042,59.3127,154183.0
2019-12-27 13:20:00,69.74,69.76,69.74,69.74,144904.0,59.3042,59.3212,59.3042,59.3042,144904.0
2019-12-27 13:30:00,69.74,69.75,69.73,69.75,97929.0,59.3042,59.3127,59.2957,59.3127,97929.0
2019-12-27 13:40:00,69.75,69.75,69.73,69.75,398853.0,59.3127,59.3127,59.2957,59.3127,398853.0
2019-12-27 13:50:00,69.75,69.75,69.72,69.73,219425.0,59.3127,59.3127,59.2872,59.2957,219425.0
2019-12-27 14:00:00,69.73,69.76,69.73,69.74,338343.0,59.2957,59.3212,59.2957,59.3042,338343.0
2019-12-27 14:10:00,69.74,69.74,69.7,69.72,516702.0,59.3042,59.3042,59.2702,59.2872,516702.0
2019-12-27 14:20:00,69.72,69.72,69.71,69.72,82985.0,59.2872,59.2872,59.2787,59.2872,82985.0
2019-12-27 14:30:00,69.72,69.73,69.71,69.72,107854.0,59.2872,59.2957,59.2787,59.2872,107854.0
2019-12-27 14:40:00,69.72,69.73,69.71,69.73,412502.0,59.2872,59.2957,59.2787,59.2957,412502.0
2019-12-27 14:50:00,69.72,69.74,69.72,69.73,429343.0,59.2872,59.3042,59.2872,59.2957,429343.0
2019-12-27 15:00:00,69.73,69.74,69.68,69.69,550900.0,59.2957,59.3042,59.2532,59.2617,550900.0
2019-12-27 15:10:00,69.68,69.72,69.68,69.72,360186.0,59.2532,59.2872,59.2532,59.2872,360186.0
2019-12-27 15:20:00,69.71,69.72,69.67,69.68,407153.0,59.2787,59.2872,59.2447,59.2532,407153.0
2019-12-27 15:30:00,69.67,69.68,69.67,69.67,151964.0,59.2447,59.2532,59.2447,59.2447,151964.0
2019-12-27 15:40:00,69.67,69.68,69.62,69.62,468694.0,59.2447,59.2532,59.2021,59.2021,468694.0
2019-12-27 15:50:00,69.62,69.68,69.59,69.68,2761042.0,59.2021,59.2532,59.1766,59.2532,2761042.0
2019-12-30 09:30:00,69.76,69.77,69.53,69.56,729743.0,59.3212,59.3297,59.1256,59.1511,729743.0
2019-12-30 09:40:00,69.56,69.59,69.51,69.52,502404.0,59.1511,59.1766,59.1086,59.1171,502404.0
2019-12-30 09:50:00,69.51,69.58,69.49,69.53,356224.0,59.1086,59.1681,59.0916,59.1256,356224.0
2019-12-30 10:00:00,69.53,69.56,69.47,69.49,675720.0,59.1256,59.1511,59.0746,59.0916,675720.0
2019-12-30 10:10:00,69.48,69.48,69.35,69.37,1156304.0,59.0831,59.0831,58.9725,58.9895,1156304.0
2019-12-30 10:20:00,69.37,69.39,69.34,69.39,570310.0,58.9895,59.0066,58.964,59.0066,570310.0
2019-12-30 10:30:00,69.39,69.4,69.33,69.39,372368.0,59.0066,59.0151,58.9555,59.0066,372368.0
2019-12-30 10:40:00,69.4,69.44,69.38,69.4,982308.0,59.0151,59.0491,58.998,59.0151,982308.0
2019-12-30 10:50:00,69.4,69.44,69.37,69.43,455004.0,59.0151,59.0491,58.9895,59.0406,455004.0
2019-12-30 11:00:00,69.44,69.45,69.36,69.38,364061.0,59.0491,59.0576,58.981,58.998,364061.0
2019-12-30 11:10:00,69.39,69.45,69.37,69.43,424287.0,59.0066,59.0576,58.9895,59.0406,424287.0
2019-12-30 11:20:00,69.44,69.49,69.44,69.46,319846.0,59.0491,59.0916,59.0491,59.0661,319846.0
2019-12-30 11:30:00,69.45,69.46,69.37,69.4,934854.0,59.0576,59.0661,58.9895,59.0151,934854.0
2019-12-30 11:40:00,69.41,69.44,69.38,69.44,214021.0,59.0236,59.0491,58.998,59.0491,214021.0
2019-12-30 11:50:00,69.43,69.46,69.42,69.45,263369.0,59.0406,59.0661,59.0321,59.0576,263369.0
2019-12-30 12:00:00,69.44,69.48,69.44,69.48,223905.0,59.0491,59.0831,59.0491,59.0831,223905.0
2019-12-30 12:10:00,69.48,69.5,69.47,69.48,184714.0,59.0831,59.1001,59.0746,59.0831,184714.0
2019-12-30 12:20:00,69.48,69.5,69.46,69.48,570624.0,59.0831,59.1001,59.0661,59.0831,570624.0
2019-12-30 12:30:00,69.48,69.48,69.45,69.45,345246.0,59.0831,59.0831,59.0576,59.0576,345246.0
2019-12-30 12:40:00,69.45,69.46,69.41,69.44,211059.0,59.0576,59.0661,59.0236,59.0491,211059.0
2019-12-30 12:50:00,69.44,69.46,69.42,69.42,147068.0,59.0491,59.0661,59.0321,59.0321,147068.0
2019-12-30 13:00:00,69.42,69.44,69.39,69.39,109059.0,59.0321,59.0491,59.0066,59.0066,109059.0
2019-12-30 13:10:00,69.39,69.4,69.38,69.39,149050.0,59.0066,59.0151,58.998,59.0066,149050.0
2019-12-30 13:20:00,69.38,69.39,69.37,69.37,95124.0,58.998,59.0066,58.9895,58.9895,95124.0
2019-12-30 13:30:00,69.37,69.37,69.35,69.36,68881.0,58.9895,58.9895,58.9725,58.981,68881.0
2019-12-30 13:40:00,69.36,69.36,69.31,69.32,114981.0,58.981,58.981,58.9385,58.947,114981.0
2019-12-30 13:50:00,69.33,69.37,69.32,69.36,299980.0,58.9555,58.9895,58.947,58.981,299980.0
2019-12-30 14:00:00,69.36,69.36,69.31,69.32,291840.0,58.981,58.981,58.9385,58.947,291840.0
2019-12-30 14:10:00,69.32,69.32,69.31,69.31,153139.0,58.947,58.947,58.9385,58.9385,153139.0
2019-12-30 14:20:00,69.31,69.32,69.27,69.29,522544.0,58.9385,58.947,58.9045,58.9215,522544.0
2019-12-30 14:30:00,69.29,69.3,69.25,69.26,237286.0,58.9215,58.93,58.8875,58.896,237286.0
2019-12-30 14:40:00,69.26,69.27,69.24,69.26,284970.0,58.896,58.9045,58.879,58.896,284970.0
2019-12-30 14:50:00,69.26,69.26,69.22,69.23,222157.0,58.896,58.896,58.862,58.8705,222157.0
2019-12-30 15:00:00,69.23,69.24,69.22,69.23,118650.0,58.8705,58.879,58.862,58.8705,118650.0
2019-12-30 15:10:00,69.23,69.25,69.22,69.24,272545.0,58.8705,58.8875,58.862,58.879,272545.0
2019-12-30 15:20:00,69.25,69.25,69.23,69.23,427342.0,58.8875,58.8875,58.8705,58.8705,427342.0
2019-12-30 15:30:00,69.23,69.24,69.16,69.17,879922.0,58.8705,58.879,58.811,58.8195,879922.0
2019-12-30 15:40:00,69.17,69.18,69.12,69.14,759396.0,58.8195,58.828,58.777,58.794,759396.0
2019-12-30 15:50:00,69.14,69.16,69.1,69.14,5032777.0,58.794,58.811,58.7599,58.794,5032777.0
2019-12-31 09:30:00,69.19,69.25,69.06,69.22,766830.0,58.8365,58.8875,58.7259,58.862,766830.0
2019-12-31 09:40:00,69.22,69.25,69.19,69.25,254525.0,58.862,58.8875,58.8365,58.8875,254525.0
2019-12-31 09:50:00,69.25,69.25,69.19,69.2,482086.0,58.8875,58.8875,58.8365,58.845,482086.0
2019-12-31 10:00:00,69.21,69.22,69.15,69.2,371467.0,58.8535,58.862,58.8025,58.845,371467.0
2019-12-31 10:10:00,69.19,69.21,69.17,69.19,520567.0,58.8365,58.8535,58.8195,58.8365,520567.0
2019-12-31 10:20:00,69.19,69.19,69.11,69.12,572099.0,58.8365,58.8365,58.7685,58.777,572099.0
2019-12-31 10:30:00,69.12,69.15,69.09,69.13,611403.0,58.777,58.8025,58.7514,58.7855,611403.0
2019-12-31 10:40:00,69.13,69.14,69.06,69.08,608664.0,58.7855,58.794,58.7259,58.7429,608664.0
2019-12-31 10:50:00,69.07,69.08,68.99,69.01,717863.0,58.7344,58.7429,58.6664,58.6834,717863.0
2019-12-31 11:00:00,69.01,69.04,68.98,68.98,727092.0,58.6834,58.7089,58.6579,58.6579,727092.0
2019-12-31 11:10:00,68.98,69.02,68.97,69.02,211430.0,58.6579,58.6919,58.6494,58.6919,211430.0
2019-12-31 11:20:00,69.02,69.03,69.01,69.02,331289.0,58.6919,58.7004,58.6834,58.6919,331289.0
2019-12-31 11:30:00,69.01,69.06,69.0,69.06,167457.0,58.6834,58.7259,58.6749,58.7259,167457.0
2019-12-31 11:40:00,69.06,69.16,69.04,69.14,228277.0,58.7259,58.811,58.7089,58.794,228277.0
2019-12-31 11:50:00,69.14,69.14,69.11,69.13,174325.0,58.794,58.794,58.7685,58.7855,174325.0
2019-12-31 12:00:00,69.12,69.14,69.1,69.13,159396.0,58.777,58.794,58.7599,58.7855,159396.0
2019-12-31 12:10:00,69.13,69.13,69.09,69.11,405018.0,58.7855,58.7855,58.7514,58.7685,405018.0
2019-12-31 12:20:00,69.11,69.15,69.1,69.15,109189.0,58.7685,58.8025,58.7599,58.8025,109189.0
2019-12-31 12:30:00,69.15,69.17,69.14,69.17,113090.0,58.8025,58.8195,58.794,58.8195,113090.0
2019-12-31 12:40:00,69.17,69.19,69.16,69.17,104600.0,58.8195,58.8365,58.811,58.8195,104600.0
2019-12-31 12:50:00,69.17,69.19,69.16,69.19,66949.0,58.8195,58.8365,58.811,58.8365,66949.0
2019-12-31 13:00:00,69.19,69.22,69.18,69.21,85667.0,58.8365,58.862,58.828,58.8535,85667.0
2019-12-31 13:10:00,69.22,69.22,69.18,69.18,66649.0,58.862,58.862,58.828,58.828,66649.0
2019-12-31 13:20:00,69.18,69.21,69.18,69.2,167191.0,58.828,58.8535,58.828,58.845,167191.0
2019-12-31 13:30:00,69.21,69.22,69.2,69.22,72533.0,58.8535,58.862,58.845,58.862,72533.0
2019-12-31 13:40:00,69.22,69.23,69.2,69.22,216966.0,58.862,58.8705,58.845,58.862,216966.0
2019-12-31 13:50:00,69.22,69.22,69.2,69.21,328045.0,58.862,58.862,58.845,58.8535,328045.0
2019-12-31 14:00:00,69.2,69.22,69.19,69.2,112559.0,58.845,58.862,58.8365,58.845,112559.0
2019-12-31 14:10:00,69.2,69.21,69.16,69.18,216322.0,58.845,58.8535,58.811,58.828,216322.0
2019-12-31 14:20:00,69.18,69.22,69.18,69.21,57145.0,58.828,58.862,58.828,58.8535,57145.0
2019-12-31 14:30:00,69.22,69.23,69.19,69.2,398399.0,58.862,58.8705,58.8365,58.845,398399.0
2019-12-31 14:40:00,69.2,69.21,69.19,69.2,115758.0,58.845,58.8535,58.8365,58.845,115758.0
2019-12-31 14:50:00,69.2,69.21,69.18,69.19,194313.0,58.845,58.8535,58.828,58.8365,194313.0
2019-12-31 15:00:00,69.19,69.22,69.18,69.21,144124.0,58.8365,58.862,58.828,58.8535,144124.0
2019-12-31 15:10:00,69.22,69.25,69.2,69.23,294111.0,58.862,58.8875,58.845,58.8705,294111.0
2019-12-31 15:20:00,69.24,69.24,69.21,69.23,804981.0,58.879,58.879,58.8535,58.8705,804981.0
2019-12-31 15:30:00,69.23,69.28,69.22,69.27,252328.0,58.8705,58.913,58.862,58.9045,252328.0
2019-12-31 15:40:00,69.28,69.34,69.27,69.33,1087881.0,58.913,58.964,58.9045,58.9555,1087881.0
2019-12-31 15:50:00,69.34,69.48,69.31,69.46,3731295.0,58.964,59.0831,58.9385,59.0661,3731295.0
2020-01-02 09:30:00,69.96,70.04,69.94,70.02,913651.0,59.4913,59.5593,59.4743,59.5423,913651.0
2020-01-02 09:40:00,70.01,70.03,69.98,69.98,406823.0,59.5338,59.5508,59.5083,59.5083,406823.0
2020-01-02 09:50:00,69.98,70.0,69.96,70.0,969822.0,59.5083,59.5253,59.4913,59.5253,969822.0
2020-01-02 10:00:00,70.0,70.0,69.93,69.95,759196.0,59.5253,59.5253,59.4657,59.4828,759196.0
2020-01-02 10:10:00,69.95,69.97,69.87,69.91,941364.0,59.4828,59.4998,59.4147,59.4487,941364.0
2020-01-02 10:20:00,69.91,69.93,69.86,69.92,697978.0,59.4487,59.4657,59.4062,59.4572,697978.0
2020-01-02 10:30:00,69.93,69.97,69.89,69.96,647742.0,59.4657,59.4998,59.4317,59.4913,647742.0
2020-01-02 10:40:00,69.96,70.02,69.95,70.01,237118.0,59.4913,59.5423,59.4828,59.5338,237118.0
2020-01-02 10:50:00,70.02,70.09,70.0,70.07,1354994.0,59.5423,59.6018,59.5253,59.5848,1354994.0
2020-01-02 11:00:00,70.08,70.09,70.02,70.05,171637.0,59.5933,59.6018,59.5423,59.5678,171637.0
2020-01-02 11:10:00,70.04,70.05,69.95,69.96,271205.0,59.5593,59.5678,59.4828,59.4913,271205.0
2020-01-02 11:20:00,69.95,69.97,69.92,69.95,347095.0,59.4828,59.4998,59.4572,59.4828,347095.0
2020-01-02 11:30:00,69.96,69.96,69.87,69.88,342823.0,59.4913,59.4913,59.4147,59.4232,342823.0
2020-01-02 11:40:00,69.87,69.89,69.85,69.88,690965.0,59.4147,59.4317,59.3977,59.4232,690965.0
2020-01-02 11:50:00,69.88,69.91,69.87,69.88,350940.0,59.4232,59.4487,59.4147,59.4232,350940.0
2020-01-02 12:00:00,69.88,69.88,69.85,69.88,208742.0,59.4232,59.4232,59.3977,59.4232,208742.0
2020-01-02 12:10:00,69.88,69.89,69.85,69.88,685872.0,59.4232,59.4317,59.3977,59.4232,685872.0
2020-01-02 12:20:00,69.88,69.9,69.87,69.88,600312.0,59.4232,59.4402,59.4147,59.4232,600312.0
2020-01-02 12:30:00,69.88,69.9,69.87,69.89,584237.0,59.4232,59.4402,59.4147,59.4317,584237.0
2020-01-02 12:40:00,69.88,69.9,69.88,69.9,278790.0,59.4232,59.4402,59.4232,59.4402,278790.0
2020-01-02 12:50:00,69.89,69.9,69.87,69.9,119726.0,59.4317,59.4402,59.4147,59.4402,119726.0
2020-01-02 13:00:00,69.9,69.9,69.85,69.85,298637.0,59.4402,59.4402,59.3977,59.3977,298637.0
2020-01-02 13:10:00,69.85,69.86,69.84,69.85,97593.0,59.3977,59.4062,59.3892,59.3977,97593.0
2020-01-02 13:20:00,69.85,69.88,69.84,69.88,64233.0,59.3977,59.4232,59.3892,59.4232,64233.0
2020-01-02 13:30:00,69.87,69.88,69.86,69.88,132719.0,59.4147,59.4232,59.4062,59.4232,132719.0
2020-01-02 13:40:00,69.88,69.89,69.86,69.88,110054.0,59.4232,59.4317,59.4062,59.4232,110054.0
2020-01-02 13:50:00,69.88,69.91,69.87,69.91,122286.0,59.4232,59.4487,59.4147,59.4487,122286.0
2020-01-02 14:00:00,69.91,69.92,69.9,69.92,150124.0,59.4487,59.4572,59.4402,59.4572,150124.0
2020-01-02 14:10:00,69.92,69.92,69.9,69.92,878887.0,59.4572,59.4572,59.4402,59.4572,878887.0
2020-01-02 14:20:00,69.92,69.95,69.91,69.94,239205.0,59.4572,59.4828,59.4487,59.4743,239205.0
2020-01-02 14:30:00,69.94,69.95,69.93,69.94,194228.0,59.4743,59.4828,59.4657,59.4743,194228.0
2020-01-02 14:40:00,69.94,69.97,69.93,69.97,213555.0,59.4743,59.4998,59.4657,59.4998,213555.0
2020-01-02 14:50:00,69.97,69.97,69.94,69.95,116143.0,59.4998,59.4998,59.4743,59.4828,116143.0
2020-01-02 15:00:00,69.95,69.97,69.94,69.97,96848.0,59.4828,59.4998,59.4743,59.4998,96848.0
2020-01-02 15:10:00,69.97,69.99,69.95,69.95,611128.0,59.4998,59.5168,59.4828,59.4828,611128.0
2020-01-02 15:20:00,69.95,69.97,69.94,69.97,429913.0,59.4828,59.4998,59.4743,59.4998,429913.0
2020-01-02 15:30:00,69.96,69.99,69.95,69.98,388861.0,59.4913,59.5168,59.4828,59.5083,388861.0
2020-01-02 15:40:00,69.98,70.01,69.97,70.01,760274.0,59.5083,59.5338,59.4998,59.5338,760274.0
2020-01-02 15:50:00,70.01,70.16,70.0,70.16,3873672.0,59.5338,59.6613,59.5253,59.6613,3873672.0
2020-01-03 09:30:00,69.19,69.46,69.19,69.42,1416988.0,58.8365,59.0661,58.8365,59.0321,1416988.0
2020-01-03 09:40:00,69.43,69.52,69.42,69.5,519628.0,59.0406,59.1171,59.0321,59.1001,519628.0
2020-01-03 09:50:00,69.51,69.52,69.44,69.5,179119.0,59.1086,59.1171,59.0491,59.1001,179119.0
2020-01-03 10:00:00,69.49,69.49,69.36,69.44,1028137.0,59.0916,59.0916,58.981,59.0491,1028137.0
2020-01-03 10:10:00,69.44,69.5,69.42,69.43,363575.0,59.0491,59.1001,59.0321,59.0406,363575.0
2020-01-03 10:20:00,69.42,69.48,69.39,69.47,627326.0,59.0321,59.0831,59.0066,59.0746,627326.0
2020-01-03 10:30:00,69.47,69.53,69.46,69.53,341212.0,59.0746,59.1256,59.0661,59.1256,341212.0
2020-01-03 10:40:00,69.52,69.58,69.52,69.53,1215185.0,59.1171,59.1681,59.1171,59.1256,1215185.0
2020-01-03 10:50:00,69.53,69.55,69.47,69.54,327842.0,59.1256,59.1426,59.0746,59.1341,327842.0
2020-01-03 11:00:00,69.54,69.55,69.5,69.55,1015429.0,59.1341,59.1426,59.1001,59.1426,1015429.0
2020-01-03 11:10:00,69.54,69.58,69.5,69.56,433987.0,59.1341,59.1681,59.1001,59.1511,433987.0
2020-01-03 11:20:00,69.57,69.6,69.53,69.56,609453.0,59.1596,59.1851,59.1256,59.1511,609453.0
2020-01-03 11:30:00,69.56,69.66,69.55,69.65,669111.0,59.1511,59.2361,59.1426,59.2276,669111.0
2020-01-03 11:40:00,69.65,69.67,69.64,69.65,223516.0,59.2276,59.2447,59.2191,59.2276,223516.0
2020-01-03 11:50:00,69.66,69.67,69.62,69.63,141321.0,59.2361,59.2447,59.2021,59.2106,141321.0
2020-01-03 12:00:00,69.63,69.7,69.62,69.68,92549.0,59.2106,59.2702,59.2021,59.2532,92549.0
2020-01-03 12:10:00,69.68,69.7,69.65,69.66,192583.0,59.2532,59.2702,59.2276,59.2361,192583.0
2020-01-03 12:20:00,69.66,69.68,69.65,69.67,81637.0,59.2361,59.2532,59.2276,59.2447,81637.0
2020-01-03 12:30:00,69.67,69.69,69.65,69.67,80930.0,59.2447,59.2617,59.2276,59.2447,80930.0
2020-01-03 12:40:00,69.67,69.68,69.65,69.67,69326.0,59.2447,59.2532,59.2276,59.2447,69326.0
2020-01-03 12:50:00,69.68,69.7,69.66,69.67,110605.0,59.2532,59.2702,59.2361,59.2447,110605.0
2020-01-03 13:00:00,69.68,69.68,69.63,69.63,302235.0,59.2532,59.2532,59.2106,59.2106,302235.0
2020-01-03 13:10:00,69.64,69.64,69.57,69.58,420524.0,59.2191,59.2191,59.1596,59.1681,420524.0
2020-01-03 13:20:00,69.57,69.61,69.57,69.59,213582.0,59.1596,59.1936,59.1596,59.1766,213582.0
2020-01-03 13:30:00,69.59,69.6,69.41,69.46,2494958.0,59.1766,59.1851,59.0236,59.0661,2494958.0
2020-01-03 13:40:00,69.46,69.52,69.46,69.5,1107016.0,59.0661,59.1171,59.0661,59.1001,1107016.0
2020-01-03 13:50:00,69.5,69.51,69.45,69.46,733725.0,59.1001,59.1086,59.0576,59.0661,733725.0
2020-01-03 14:00:00,69.47,69.49,69.4,69.41,421033.0,59.0746,59.0916,59.0151,59.0236,421033.0
2020-01-03 14:10:00,69.41,69.44,69.4,69.42,357108.0,59.0236,59.0491,59.0151,59.0321,357108.0
2020-01-03 14:20:00,69.42,69.42,69.39,69.41,365725.0,59.0321,59.0321,59.0066,59.0236,365725.0
2020-01-03 14:30:00,69.41,69.41,69.39,69.41,299674.0,59.0236,59.0236,59.0066,59.0236,299674.0
2020-01-03 14:40:00,69.41,69.42,69.39,69.4,425018.0,59.0236,59.0321,59.0066,59.0151,425018.0
2020-01-03 14:50:00,69.4,69.44,69.39,69.44,589867.0,59.0151,59.0491,59.0066,59.0491,589867.0
2020-01-03 15:00:00,69.44,69.48,69.41,69.46,641899.0,59.0491,59.0831,59.0236,59.0661,641899.0
2020-01-03 15:10:00,69.46,69.46,69.38,69.4,341203.0,59.0661,59.0661,58.998,59.0151,341203.0
2020-01-03 15:20:00,69.4,69.41,69.34,69.34,664182.0,59.0151,59.0236,58.964,58.964,664182.0
2020-01-03 15:30:00,69.34,69.35,69.29,69.3,947900.0,58.964,58.9725,58.9215,58.93,947900.0
2020-01-03 15:40:00,69.3,69.32,69.26,69.29,1105690.0,58.93,58.947,58.896,58.9215,1105690.0
2020-01-03 15:50:00,69.29,69.34,69.25,69.28,3353089.0,58.9215,58.964,58.8875,58.913,3353089.0
2020-01-06 09:30:00,69.16,69.28,69.15,69.26,612598.0,58.811,58.913,58.8025,58.896,612598.0
2020-01-06 09:40:00,69.25,69.3,69.24,69.27,354775.0,58.8875,58.93,58.879,58.9045,354775.0
2020-01-06 09:50:00,69.27,69.3,69.24,69.26,263926.0,58.9045,58.93,58.879,58.896,263926.0
2020-01-06 10:00:00,69.26,69.32,69.25,69.31,248634.0,58.896,58.947,58.8875,58.9385,248634.0
2020-01-06 10:10:00,69.31,69.33,69.29,69.31,238602.0,58.9385,58.9555,58.9215,58.9385,238602.0
2020-01-06 10:20:00,69.32,69.38,69.31,69.38,243347.0,58.947,58.998,58.9385,58.998,243347.0
2020-01-06 10:30:00,69.38,69.41,69.34,69.4,1188444.0,58.998,59.0236,58.964,59.0151,1188444.0
2020-01-06 10:40:00,69.41,69.47,69.39,69.44,279447.0,59.0236,59.0746,59.0066,59.0491,279447.0
2020-01-06 10:50:00,69.44,69.48,69.41,69.42,397506.0,59.0491,59.0831,59.0236,59.0321,397506.0
2020-01-06 11:00:00,69.42,69.43,69.39,69.41,365494.0,59.0321,59.0406,59.0066,59.0236,365494.0
2020-01-06 11:10:00,69.41,69.46,69.41,69.43,212385.0,59.0236,59.0661,59.0236,59.0406,212385.0
2020-01-06 11:20:00,69.43,69.47,69.39,69.4,490996.0,59.0406,59.0746,59.0066,59.0151,490996.0
2020-01-06 11:30:00,69.4,69.46,69.39,69.42,639555.0,59.0151,59.0661,59.0066,59.0321,639555.0
2020-01-06 11:40:00,69.42,69.44,69.4,69.41,386309.0,59.0321,59.0491,59.0151,59.0236,386309.0
2020-01-06 11:50:00,69.4,69.42,69.39,69.42,149510.0,59.0151,59.0321,59.0066,59.0321,149510.0
2020-01-06 12:00:00,69.42,69.46,69.4,69.45,98427.0,59.0321,59.0661,59.0151,59.0576,98427.0
2020-01-06 12:10:00,69.45,69.47,69.44,69.45,102020.0,59.0576,59.0746,59.0491,59.0576,102020.0
2020-01-06 12:20:00,69.45,69.46,69.44,69.45,92353.0,59.0576,59.0661,59.0491,59.0576,92353.0
2020-01-06 12:30:00,69.45,69.46,69.44,69.45,94642.0,59.0576,59.0661,59.0491,59.0576,94642.0
2020-01-06 12:40:00,69.45,69.48,69.44,69.45,59876.0,59.0576,59.0831,59.0491,59.0576,59876.0
2020-01-06 12:50:00,69.44,69.45,69.41,69.44,43087.0,59.0491,59.0576,59.0236,59.0491,43087.0
2020-01-06 13:00:00,69.44,69.48,69.43,69.47,159147.0,59.0491,59.0831,59.0406,59.0746,159147.0
2020-01-06 13:10:00,69.47,69.49,69.46,69.47,138011.0,59.0746,59.0916,59.0661,59.0746,138011.0
2020-01-06 13:20:00,69.48,69.51,69.48,69.51,96160.0,59.0831,59.1086,59.0831,59.1086,96160.0
2020-01-06 13:30:00,69.5,69.51,69.49,69.5,74883.0,59.1001,59.1086,59.0916,59.1001,74883.0
2020-01-06 13:40:00,69.51,69.53,69.5,69.52,72495.0,59.1086,59.1256,59.1001,59.1171,72495.0
2020-01-06 13:50:00,69.51,69.52,69.49,69.51,336026.0,59.1086,59.1171,59.0916,59.1086,336026.0
2020-01-06 14:00:00,69.51,69.51,69.48,69.51,155769.0,59.1086,59.1086,59.0831,59.1086,155769.0
2020-01-06 14:10:00,69.5,69.54,69.5,69.52,200316.0,59.1001,59.1341,59.1001,59.1171,200316.0
2020-01-06 14:20:00,69.52,69.54,69.51,69.53,123204.0,59.1171,59.1341,59.1086,59.1256,123204.0
2020-01-06 14:30:00,69.53,69.53,69.49,69.49,158091.0,59.1256,59.1256,59.0916,59.0916,158091.0
2020-01-06 14:40:00,69.5,69.52,69.49,69.51,80145.0,59.1001,59.1171,59.0916,59.1086,80145.0
2020-01-06 14:50:00,69.5,69.52,69.5,69.52,436560.0,59.1001,59.1171,59.1001,59.1171,436560.0
2020-01-06 15:00:00,69.52,69.54,69.51,69.51,173150.0,59.1171,59.1341,59.1086,59.1086,173150.0
2020-01-06 15:10:00,69.52,69.55,69.51,69.52,521073.0,59.1171,59.1426,59.1086,59.1171,521073.0
2020-01-06 15:20:00,69.52,69.53,69.5,69.51,489439.0,59.1171,59.1256,59.1001,59.1086,489439.0
2020-01-06 15:30:00,69.51,69.51,69.48,69.5,194346.0,59.1086,59.1086,59.0831,59.1001,194346.0
2020-01-06 15:40:00,69.5,69.53,69.49,69.52,460673.0,59.1001,59.1256,59.0916,59.1171,460673.0
2020-01-06 15:50:00,69.52,69.57,69.52,69.55,2504427.0,59.1171,59.1596,59.1171,59.1426,2504427.0
2020-01-07 09:30:00,69.52,69.54,69.45,69.45,871246.0,59.1171,59.1341,59.0576,59.0576,871246.0
2020-01-07 09:40:00,69.45,69.45,69.33,69.37,349657.0,59.0576,59.0576,58.9555,58.9895,349657.0
2020-01-07 09:50:00,69.37,69.42,69.34,69.41,192820.0,58.9895,59.0321,58.964,59.0236,192820.0
2020-01-07 10:00:00,69.41,69.47,69.38,69.45,278970.0,59.0236,59.0746,58.998,59.0576,278970.0
2020-01-07 10:10:00,69.45,69.5,69.43,69.45,218836.0,59.0576,59.1001,59.0406,59.0576,218836.0
2020-01-07 10:20:00,69.45,69.47,69.38,69.47,307045.0,59.0576,59.0746,58.998,59.0746,307045.0
2020-01-07 10:30:00,69.47,69.5,69.37,69.44,374542.0,59.0746,59.1001,58.9895,59.0491,374542.0
2020-01-07 10:40:00,69.43,69.46,69.38,69.44,880071.0,59.0406,59.0661,58.998,59.0491,880071.0
2020-01-07 10:50:00,69.45,69.51,69.43,69.5,1023553.0,59.0576,59.1086,59.0406,59.1001,1023553.0
2020-01-07 11:00:00,69.5,69.53,69.48,69.5,156335.0,59.1001,59.1256,59.0831,59.1001,156335.0
2020-01-07 11:10:00,69.5,69.51,69.46,69.49,167803.0,59.1001,59.1086,59.0661,59.0916,167803.0
2020-01-07 11:20:00,69.48,69.5,69.45,69.46,356200.0,59.0831,59.1001,59.0576,59.0661,356200.0
2020-01-07 11:30:00,69.47,69.48,69.41,69.41,595955.0,59.0746,59.0831,59.0236,59.0236,595955.0
2020-01-07 11:40:00,69.41,69.43,69.39,69.4,363763.0,59.0236,59.0406,59.0066,59.0151,363763.0
2020-01-07 11:50:00,69.39,69.41,69.36,69.37,126424.0,59.0066,59.0236,58.981,58.9895,126424.0
2020-01-07 12:00:00,69.37,69.4,69.36,69.39,131949.0,58.9895,59.0151,58.981,59.0066,131949.0
2020-01-07 12:10:00,69.38,69.42,69.36,69.41,157879.0,58.998,59.0321,58.981,59.0236,157879.0
2020-01-07 12:20:00,69.41,69.42,69.39,69.4,82122.0,59.0236,59.0321,59.0066,59.0151,82122.0
2020-01-07 12:30:00,69.4,69.4,69.36,69.37,306003.0,59.0151,59.0151,58.981,58.9895,306003.0
2020-01-07 12:40:00,69.37,69.38,69.36,69.37,139564.0,58.9895,58.998,58.981,58.9895,139564.0
2020-01-07 12:50:00,69.37,69.39,69.36,69.37,77054.0,58.9895,59.0066,58.981,58.9895,77054.0
2020-01-07 13:00:00,69.37,69.39,69.36,69.39,133965.0,58.9895,59.0066,58.981,59.0066,133965.0
2020-01-07 13:10:00,69.39,69.41,69.39,69.4,83163.0,59.0066,59.0236,59.0066,59.0151,83163.0
2020-01-07 13:20:00,69.41,69.42,69.4,69.41,69534.0,59.0236,59.0321,59.0151,59.0236,69534.0
2020-01-07 13:30:00,69.4,69.41,69.39,69.39,61970.0,59.0151,59.0236,59.0066,59.0066,61970.0
2020-01-07 13:40:00,69.4,69.4,69.36,69.38,99252.0,59.0151,59.0151,58.981,58.998,99252.0
2020-01-07 13:50:00,69.38,69.38,69.37,69.38,69873.0,58.998,58.998,58.9895,58.998,69873.0
2020-01-07 14:00:00,69.38,69.38,69.34,69.36,167011.0,58.998,58.998,58.964,58.981,167011.0
2020-01-07 14:10:00,69.35,69.35,69.3,69.32,90333.0,58.9725,58.9725,58.93,58.947,90333.0
2020-01-07 14:20:00,69.32,69.34,69.31,69.34,104750.0,58.947,58.964,58.9385,58.964,104750.0
2020-01-07 14:30:00,69.33,69.36,69.31,69.31,233337.0,58.9555,58.981,58.9385,58.9385,233337.0
2020-01-07 14:40:00,69.32,69.35,69.31,69.34,72793.0,58.947,58.9725,58.9385,58.964,72793.0
2020-01-07 14:50:00,69.34,69.37,69.34,69.37,149337.0,58.964,58.9895,58.964,58.9895,149337.0
2020-01-07 15:00:00,69.37,69.39,69.36,69.38,168512.0,58.9895,59.0066,58.981,58.998,168512.0
2020-01-07 15:10:00,69.39,69.42,69.38,69.41,267001.0,59.0066,59.0321,58.998,59.0236,267001.0
2020-01-07 15:20:00,69.41,69.42,69.4,69.42,127670.0,59.0236,59.0321,59.0151,59.0321,127670.0
2020-01-07 15:30:00,69.42,69.42,69.38,69.38,348441.0,59.0321,59.0321,58.998,58.998,348441.0
2020-01-07 15:40:00,69.39,69.39,69.36,69.37,662518.0,59.0066,59.0066,58.981,58.9895,662518.0
2020-01-07 15:50:00,69.36,69.37,69.3,69.36,2948336.0,58.981,58.9895,58.93,58.981,2948336.0
2020-01-08 09:30:00,69.27,69.35,69.26,69.32,470333.0,58.9045,58.9725,58.896,58.947,470333.0
2020-01-08 09:40:00,69.32,69.37,69.32,69.37,155807.0,58.947,58.9895,58.947,58.9895,155807.0
2020-01-08 09:50:00,69.37,69.43,69.35,69.42,131262.0,58.9895,59.0406,58.9725,59.0321,131262.0
2020-01-08 10:00:00,69.42,69.46,69.41,69.44,360759.0,59.0321,59.0661,59.0236,59.0491,360759.0
2020-01-08 10:10:00,69.44,69.49,69.42,69.43,195213.0,59.0491,59.0916,59.0321,59.0406,195213.0
2020-01-08 10:20:00,69.44,69.47,69.39,69.41,249032.0,59.0491,59.0746,59.0066,59.0236,249032.0
2020-01-08 10:30:00,69.4,69.43,69.37,69.43,117794.0,59.0151,59.0406,58.9895,59.0406,117794.0
2020-01-08 10:40:00,69.43,69.44,69.34,69.37,227046.0,59.0406,59.0491,58.964,58.9895,227046.0
2020-01-08 10:50:00,69.36,69.42,69.36,69.41,432437.0,58.981,59.0321,58.981,59.0236,432437.0
2020-01-08 11:00:00,69.41,69.41,69.36,69.37,524359.0,59.0236,59.0236,58.981,58.9895,524359.0
2020-01-08 11:10:00,69.38,69.39,69.37,69.39,110108.0,58.998,59.0066,58.9895,59.0066,110108.0
2020-01-08 11:20:00,69.39,69.46,69.29,69.41,887061.0,59.0066,59.0661,58.9215,59.0236,887061.0
2020-01-08 11:30:00,69.41,69.55,69.32,69.53,546599.0,59.0236,59.1426,58.947,59.1256,546599.0
2020-01-08 11:40:00,69.54,69.67,69.52,69.65,262203.0,59.1341,59.2447,59.1171,59.2276,262203.0
2020-01-08 11:50:00,69.65,69.7,69.63,69.64,166677.0,59.2276,59.2702,59.2106,59.2191,166677.0
2020-01-08 12:00:00,69.64,69.7,69.64,69.69,232245.0,59.2191,59.2702,59.2191,59.2617,232245.0
2020-01-08 12:10:00,69.69,69.69,69.64,69.67,140236.0,59.2617,59.2617,59.2191,59.2447,140236.0
2020-01-08 12:20:00,69.67,69.7,69.65,69.68,143183.0,59.2447,59.2702,59.2276,59.2532,143183.0
2020-01-08 12:30:00,69.68,69.69,69.65,69.66,190103.0,59.2532,59.2617,59.2276,59.2361,190103.0
2020-01-08 12:40:00,69.66,69.69,69.64,69.68,148958.0,59.2361,59.2617,59.2191,59.2532,148958.0
2020-01-08 12:50:00,69.68,69.7,69.65,69.69,128365.0,59.2532,59.2702,59.2276,59.2617,128365.0
2020-01-08 13:00:00,69.69,69.7,69.66,69.67,163974.0,59.2617,59.2702,59.2361,59.2447,163974.0
2020-01-08 13:10:00,69.66,69.67,69.63,69.64,65806.0,59.2361,59.2447,59.2106,59.2191,65806.0
2020-01-08 13:20:00,69.65,69.68,69.63,69.67,49506.0,59.2276,59.2532,59.2106,59.2447,49506.0
2020-01-08 13:30:00,69.68,69.69,69.67,69.69,210144.0,59.2532,59.2617,59.2447,59.2617,210144.0
2020-01-08 13:40:00,69.69,69.69,69.66,69.67,78089.0,59.2617,59.2617,59.2361,59.2447,78089.0
2020-01-08 13:50:00,69.66,69.67,69.62,69.63,99876.0,59.2361,59.2447,59.2021,59.2106,99876.0
2020-01-08 14:00:00,69.63,69.67,69.63,69.66,98014.0,59.2106,59.2447,59.2106,59.2361,98014.0
2020-01-08 14:10:00,69.66,69.68,69.66,69.66,226266.0,59.2361,59.2532,59.2361,59.2361,226266.0
2020-01-08 14:20:00,69.66,69.68,69.66,69.67,94401.0,59.2361,59.2532,59.2361,59.2447,94401.0
2020-01-08 14:30:00,69.67,69.67,69.66,69.67,100088.0,59.2447,59.2447,59.2361,59.2447,100088.0
2020-01-08 14:40:00,69.66,69.68,69.66,69.67,107052.0,59.2361,59.2532,59.2361,59.2447,107052.0
2020-01-08 14:50:00,69.67,69.69,69.66,69.69,288787.0,59.2447,59.2617,59.2361,59.2617,288787.0
2020-01-08 15:00:00,69.69,69.7,69.67,69.68,186238.0,59.2617,59.2702,59.2447,59.2532,186238.0
2020-01-08 15:10:00,69.68,69.71,69.68,69.7,286614.0,59.2532,59.2787,59.2532,59.2702,286614.0
2020-01-08 15:20:00,69.7,69.74,69.7,69.73,377225.0,59.2702,59.3042,59.2702,59.2957,377225.0
2020-01-08 15:30:00,69.73,69.74,69.71,69.72,454846.0,59.2957,59.3042,59.2787,59.2872,454846.0
2020-01-08 15:40:00,69.72,69.72,69.61,69.61,2004379.0,59.2872,59.2872,59.1936,59.1936,2004379.0
2020-01-08 15:50:00,69.62,69.65,69.52,69.53,2031791.0,59.2021,59.2276,59.1171,59.1256,2031791.0
2020-01-09 09:30:00,69.68,69.71,69.62,69.68,410298.0,59.2532,59.2787,59.2021,59.2532,410298.0
2020-01-09 09:40:00,69.68,69.68,69.62,69.67,380721.0,59.2532,59.2532,59.2021,59.2447,380721.0
2020-01-09 09:50:00,69.67,69.69,69.65,69.67,289827.0,59.2447,59.2617,59.2276,59.2447,289827.0
2020-01-09 10:00:00,69.67,69.67,69.61,69.64,253899.0,59.2447,59.2447,59.1936,59.2191,253899.0
2020-01-09 10:10:00,69.63,69.66,69.62,69.63,288063.0,59.2106,59.2361,59.2021,59.2106,288063.0
2020-01-09 10:20:00,69.63,69.67,69.62,69.66,139361.0,59.2106,59.2447,59.2021,59.2361,139361.0
2020-01-09 10:30:00,69.65,69.67,69.63,69.66,145675.0,59.2276,59.2447,59.2106,59.2361,145675.0
2020-01-09 10:40:00,69.66,69.68,69.64,69.67,1122726.0,59.2361,59.2532,59.2191,59.2447,1122726.0
2020-01-09 10:50:00,69.67,69.71,69.67,69.7,290534.0,59.2447,59.2787,59.2447,59.2702,290534.0
2020-01-09 11:00:00,69.69,69.7,69.61,69.63,266180.0,59.2617,59.2702,59.1936,59.2106,266180.0
2020-01-09 11:10:00,69.62,69.63,69.6,69.61,160164.0,59.2021,59.2106,59.1851,59.1936,160164.0
2020-01-09 11:20:00,69.61,69.62,69.57,69.59,278211.0,59.1936,59.2021,59.1596,59.1766,278211.0
2020-01-09 11:30:00,69.59,69.66,69.59,69.66,396154.0,59.1766,59.2361,59.1766,59.2361,396154.0
2020-01-09 11:40:00,69.67,69.67,69.64,69.67,115221.0,59.2447,59.2447,59.2191,59.2447,115221.0
2020-01-09 11:50:00,69.66,69.68,69.62,69.66,197233.0,59.2361,59.2532,59.2021,59.2361,197233.0
2020-01-09 12:00:00,69.66,69.67,69.65,69.66,156704.0,59.2361,59.2447,59.2276,59.2361,156704.0
2020-01-09 12:10:00,69.66,69.67,69.65,69.65,89582.0,59.2361,59.2447,59.2276,59.2276,89582.0
2020-01-09 12:20:00,69.65,69.66,69.61,69.62,192672.0,59.2276,59.2361,59.1936,59.2021,192672.0
2020-01-09 12:30:00,69.61,69.62,69.56,69.58,143625.0,59.1936,59.2021,59.1511,59.1681,143625.0
2020-01-09 12:40:00,69.57,69.58,69.54,69.57,177801.0,59.1596,59.1681,59.1341,59.1596,177801.0
2020-01-09 12:50:00,69.58,69.6,69.58,69.6,79209.0,59.1681,59.1851,59.1681,59.1851,79209.0
2020-01-09 13:00:00,69.6,69.62,69.58,69.61,63503.0,59.1851,59.2021,59.1681,59.1936,63503.0
2020-01-09 13:10:00,69.6,69.63,69.57,69.59,112953.0,59.1851,59.2106,59.1596,59.1766,112953.0
2020-01-09 13:20:00,69.6,69.63,69.57,69.63,65183.0,59.1851,59.2106,59.1596,59.2106,65183.0
2020-01-09 13:30:00,69.62,69.64,69.61,69.62,56434.0,59.2021,59.2191,59.1936,59.2021,56434.0
2020-01-09 13:40:00,69.62,69.64,69.61,69.63,70848.0,59.2021,59.2191,59.1936,59.2106,70848.0
2020-01-09 13:50:00,69.64,69.64,69.61,69.61,240389.0,59.2191,59.2191,59.1936,59.1936,240389.0
2020-01-09 14:00:00,69.61,69.64,69.61,69.64,137468.0,59.1936,59.2191,59.1936,59.2191,137468.0
2020-01-09 14:10:00,69.64,69.65,69.63,69.65,177175.0,59.2191,59.2276,59.2106,59.2276,177175.0
2020-01-09 14:20:00,69.65,69.65,69.63,69.64,245698.0,59.2276,59.2276,59.2106,59.2191,245698.0
2020-01-09 14:30:00,69.65,69.7,69.64,69.7,292616.0,59.2276,59.2702,59.2191,59.2702,292616.0
2020-01-09 14:40:00,69.69,69.71,69.67,69.69,294613.0,59.2617,59.2787,59.2447,59.2617,294613.0
2020-01-09 14:50:00,69.69,69.69,69.67,69.69,366661.0,59.2617,59.2617,59.2447,59.2617,366661.0
2020-01-09 15:00:00,69.68,69.69,69.67,69.68,132358.0,59.2532,59.2617,59.2447,59.2532,132358.0
2020-01-09 15:10:00,69.67,69.68,69.65,69.67,191348.0,59.2447,59.2532,59.2276,59.2447,191348.0
2020-01-09 15:20:00,69.67,69.68,69.65,69.67,129776.0,59.2447,59.2532,59.2276,59.2447,129776.0
2020-01-09 15:30:00,69.67,69.68,69.66,69.67,156122.0,59.2447,59.2532,59.2361,59.2447,156122.0
2020-01-09 15:40:00,69.67,69.69,69.65,69.66,296918.0,59.2447,59.2617,59.2276,59.2361,296918.0
2020-01-09 15:50:00,69.66,69.75,69.65,69.74,2152536.0,59.2361,59.3127,59.2276,59.3042,2152536.0
2020-01-10 09:30:00,69.66,69.67,69.61,69.62,439177.0,59.2361,59.2447,59.1936,59.2021,439177.0
2020-01-10 09:40:00,69.62,69.65,69.58,69.62,171662.0,59.2021,59.2276,59.1681,59.2021,171662.0
2020-01-10 09:50:00,69.63,69.7,69.62,69.69,1617098.0,59.2106,59.2702,59.2021,59.2617,1617098.0
2020-01-10 10:00:00,69.7,69.76,69.69,69.76,628389.0,59.2702,59.3212,59.2617,59.3212,628389.0
2020-01-10 10:10:00,69.76,69.78,69.73,69.78,321570.0,59.3212,59.3382,59.2957,59.3382,321570.0
2020-01-10 10:20:00,69.77,69.78,69.75,69.76,207555.0,59.3297,59.3382,59.3127,59.3212,207555.0
2020-01-10 10:30:00,69.76,69.78,69.74,69.78,1010628.0,59.3212,59.3382,59.3042,59.3382,1010628.0
2020-01-10 10:40:00,69.77,69.78,69.73,69.73,202017.0,59.3297,59.3382,59.2957,59.2957,202017.0
2020-01-10 10:50:00,69.73,69.75,69.71,69.73,181928.0,59.2957,59.3127,59.2787,59.2957,181928.0
2020-01-10 11:00:00,69.73,69.76,69.71,69.75,2863641.0,59.2957,59.3212,59.2787,59.3127,2863641.0
2020-01-10 11:10:00,69.75,69.75,69.69,69.7,959680.0,59.3127,59.3127,59.2617,59.2702,959680.0
2020-01-10 11:20:00,69.71,69.71,69.6,69.62,1875373.0,59.2787,59.2787,59.1851,59.2021,1875373.0
2020-01-10 11:30:00,69.62,69.62,69.56,69.59,792095.0,59.2021,59.2021,59.1511,59.1766,792095.0
2020-01-10 11:40:00,69.59,69.6,69.54,69.55,588648.0,59.1766,59.1851,59.1341,59.1426,588648.0
2020-01-10 11:50:00,69.55,69.59,69.54,69.58,386738.0,59.1426,59.1766,59.1341,59.1681,386738.0
2020-01-10 12:00:00,69.58,69.58,69.51,69.52,204269.0,59.1681,59.1681,59.1086,59.1171,204269.0
2020-01-10 12:10:00,69.51,69.55,69.5,69.55,277907.0,59.1086,59.1426,59.1001,59.1426,277907.0
2020-01-10 12:20:00,69.54,69.6,69.53,69.6,744993.0,59.1341,59.1851,59.1256,59.1851,744993.0
2020-01-10 12:30:00,69.59,69.62,69.59,69.62,516587.0,59.1766,59.2021,59.1766,59.2021,516587.0
2020-01-10 12:40:00,69.62,69.63,69.61,69.63,346835.0,59.2021,59.2106,59.1936,59.2106,346835.0
2020-01-10 12:50:00,69.63,69.64,69.62,69.63,436450.0,59.2106,59.2191,59.2021,59.2106,436450.0
2020-01-10 13:00:00,69.62,69.65,69.61,69.64,159606.0,59.2021,59.2276,59.1936,59.2191,159606.0
2020-01-10 13:10:00,69.64,69.65,69.63,69.64,72207.0,59.2191,59.2276,59.2106,59.2191,72207.0
2020-01-10 13:20:00,69.64,69.65,69.62,69.62,191118.0,59.2191,59.2276,59.2021,59.2021,191118.0
2020-01-10 13:30:00,69.63,69.63,69.61,69.62,75798.0,59.2106,59.2106,59.1936,59.2021,75798.0
2020-01-10 13:40:00,69.61,69.63,69.6,69.63,403226.0,59.1936,59.2106,59.1851,59.2106,403226.0
2020-01-10 13:50:00,69.63,69.63,69.61,69.61,749657.0,59.2106,59.2106,59.1936,59.1936,749657.0
2020-01-10 14:00:00,69.61,69.62,69.59,69.59,477813.0,59.1936,59.2021,59.1766,59.1766,477813.0
2020-01-10 14:10:00,69.59,69.6,69.56,69.58,508740.0,59.1766,59.1851,59.1511,59.1681,508740.0
2020-01-10 14:20:00,69.58,69.58,69.56,69.56,609766.0,59.1681,59.1681,59.1511,59.1511,609766.0
2020-01-10 14:30:00,69.56,69.57,69.55,69.56,792569.0,59.1511,59.1596,59.1426,59.1511,792569.0
2020-01-10 14:40:00,69.55,69.56,69.52,69.55,611482.0,59.1426,59.1511,59.1171,59.1426,611482.0
2020-01-10 14:50:00,69.54,69.55,69.53,69.55,548923.0,59.1341,59.1426,59.1256,59.1426,548923.0
2020-01-10 15:00:00,69.55,69.55,69.49,69.49,833877.0,59.1426,59.1426,59.0916,59.0916,833877.0
2020-01-10 15:10:00,69.5,69.5,69.45,69.47,443612.0,59.1001,59.1001,59.0576,59.0746,443612.0
2020-01-10 15:20:00,69.47,69.47,69.43,69.44,371885.0,59.0746,59.0746,59.0406,59.0491,371885.0
2020-01-10 15:30:00,69.44,69.44,69.39,69.41,1964950.0,59.0491,59.0491,59.0066,59.0236,1964950.0
2020-01-10 15:40:00,69.42,69.43,69.37,69.38,593698.0,59.0321,59.0406,58.9895,58.998,593698.0
2020-01-10 15:50:00,69.38,69.46,69.37,69.46,2048401.0,58.998,59.0661,58.9895,59.0661,2048401.0
2020-01-13 09:30:00,69.51,69.53,69.42,69.44,540153.0,59.1086,59.1256,59.0321,59.0491,540153.0
2020-01-13 09:40:00,69.44,69.46,69.37,69.45,553467.0,59.0491,59.0661,58.9895,59.0576,553467.0
2020-01-13 09:50:00,69.45,69.5,69.42,69.49,135476.0,59.0576,59.1001,59.0321,59.0916,135476.0
2020-01-13 10:00:00,69.5,69.52,69.47,69.49,266851.0,59.1001,59.1171,59.0746,59.0916,266851.0
2020-01-13 10:10:00,69.5,69.5,69.45,69.47,218388.0,59.1001,59.1001,59.0576,59.0746,218388.0
2020-01-13 10:20:00,69.48,69.55,69.46,69.54,81314.0,59.0831,59.1426,59.0661,59.1341,81314.0
2020-01-13 10:30:00,69.54,69.56,69.49,69.54,238683.0,59.1341,59.1511,59.0916,59.1341,238683.0
2020-01-13 10:40:00,69.53,69.59,69.52,69.58,719187.0,59.1256,59.1766,59.1171,59.1681,719187.0
2020-01-13 10:50:00,69.57,69.62,69.57,69.61,621163.0,59.1596,59.2021,59.1596,59.1936,621163.0
2020-01-13 11:00:00,69.61,69.64,69.6,69.61,244511.0,59.1936,59.2191,59.1851,59.1936,244511.0
2020-01-13 11:10:00,69.62,69.65,69.61,69.63,166952.0,59.2021,59.2276,59.1936,59.2106,166952.0
2020-01-13 11:20:00,69.63,69.66,69.58,69.65,2172214.0,59.2106,59.2361,59.1681,59.2276,2172214.0
2020-01-13 11:30:00,69.65,69.69,69.61,69.66,495107.0,59.2276,59.2617,59.1936,59.2361,495107.0
2020-01-13 11:40:00,69.66,69.69,69.65,69.69,271264.0,59.2361,59.2617,59.2276,59.2617,271264.0
2020-01-13 11:50:00,69.69,69.69,69.66,69.69,133791.0,59.2617,59.2617,59.2361,59.2617,133791.0
2020-01-13 12:00:00,69.69,69.72,69.68,69.7,192589.0,59.2617,59.2872,59.2532,59.2702,192589.0
2020-01-13 12:10:00,69.71,69.77,69.71,69.75,114021.0,59.2787,59.3297,59.2787,59.3127,114021.0
2020-01-13 12:20:00,69.75,69.76,69.73,69.74,106571.0,59.3127,59.3212,59.2957,59.3042,106571.0
2020-01-13 12:30:00,69.75,69.77,69.74,69.75,114133.0,59.3127,59.3297,59.3042,59.3127,114133.0
2020-01-13 12:40:00,69.75,69.78,69.75,69.78,45641.0,59.3127,59.3382,59.3127,59.3382,45641.0
2020-01-13 12:50:00,69.77,69.79,69.77,69.77,104713.0,59.3297,59.3467,59.3297,59.3297,104713.0
2020-01-13 13:00:00,69.77,69.79,69.76,69.79,196499.0,59.3297,59.3467,59.3212,59.3467,196499.0
2020-01-13 13:10:00,69.78,69.81,69.78,69.8,58500.0,59.3382,59.3637,59.3382,59.3552,58500.0
2020-01-13 13:20:00,69.8,69.82,69.78,69.79,182180.0,59.3552,59.3722,59.3382,59.3467,182180.0
2020-01-13 13:30:00,69.78,69.79,69.76,69.76,132057.0,59.3382,59.3467,59.3212,59.3212,132057.0
2020-01-13 13:40:00,69.76,69.77,69.75,69.75,93108.0,59.3212,59.3297,59.3127,59.3127,93108.0
2020-01-13 13:50:00,69.76,69.77,69.74,69.75,534149.0,59.3212,59.3297,59.3042,59.3127,534149.0
2020-01-13 14:00:00,69.74,69.78,69.73,69.77,111298.0,59.3042,59.3382,59.2957,59.3297,111298.0
2020-01-13 14:10:00,69.76,69.78,69.75,69.76,50938.0,59.3212,59.3382,59.3127,59.3212,50938.0
2020-01-13 14:20:00,69.76,69.78,69.76,69.77,150970.0,59.3212,59.3382,59.3212,59.3297,150970.0
2020-01-13 14:30:00,69.77,69.78,69.76,69.77,123914.0,59.3297,59.3382,59.3212,59.3297,123914.0
2020-01-13 14:40:00,69.77,69.78,69.76,69.77,204064.0,59.3297,59.3382,59.3212,59.3297,204064.0
2020-01-13 14:50:00,69.77,69.78,69.76,69.78,458761.0,59.3297,59.3382,59.3212,59.3382,458761.0
2020-01-13 15:00:00,69.78,69.79,69.76,69.79,161925.0,59.3382,59.3467,59.3212,59.3467,161925.0
2020-01-13 15:10:00,69.78,69.79,69.76,69.77,82632.0,59.3382,59.3467,59.3212,59.3297,82632.0
2020-01-13 15:20:00,69.77,69.77,69.75,69.75,185283.0,59.3297,59.3297,59.3127,59.3127,185283.0
2020-01-13 15:30:00,69.76,69.77,69.75,69.77,150230.0,59.3212,59.3297,59.3127,59.3297,150230.0
2020-01-13 15:40:00,69.77,69.77,69.74,69.77,272900.0,59.3297,59.3297,59.3042,59.3297,272900.0
2020-01-13 15:50:00,69.77,69.85,69.76,69.83,1743569.0,59.3297,59.3977,59.3212,59.3807,1743569.0
2020-01-14 09:30:00,69.68,69.8,69.67,69.78,907674.0,59.2532,59.3552,59.2447,59.3382,907674.0
2020-01-14 09:40:00,69.78,69.79,69.71,69.76,1127782.0,59.3382,59.3467,59.2787,59.3212,1127782.0
2020-01-14 09:50:00,69.77,69.78,69.72,69.74,505914.0,59.3297,59.3382,59.2872,59.3042,505914.0
2020-01-14 10:00:00,69.75,69.8,69.73,69.79,571530.0,59.3127,59.3552,59.2957,59.3467,571530.0
2020-01-14 10:10:00,69.79,69.81,69.76,69.76,430198.0,59.3467,59.3637,59.3212,59.3212,430198.0
2020-01-14 10:20:00,69.76,69.79,69.73,69.79,531726.0,59.3212,59.3467,59.2957,59.3467,531726.0
2020-01-14 10:30:00,69.8,69.85,69.79,69.83,338453.0,59.3552,59.3977,59.3467,59.3807,338453.0
2020-01-14 10:40:00,69.84,69.84,69.8,69.81,491716.0,59.3892,59.3892,59.3552,59.3637,491716.0
2020-01-14 10:50:00,69.81,69.81,69.75,69.79,471840.0,59.3637,59.3637,59.3127,59.3467,471840.0
2020-01-14 11:00:00,69.79,69.85,69.78,69.83,151530.0,59.3467,59.3977,59.3382,59.3807,151530.0
2020-01-14 11:10:00,69.84,69.84,69.82,69.83,170853.0,59.3892,59.3892,59.3722,59.3807,170853.0
2020-01-14 11:20:00,69.83,69.84,69.82,69.84,320136.0,59.3807,59.3892,59.3722,59.3892,320136.0
2020-01-14 11:30:00,69.84,69.88,69.83,69.87,272049.0,59.3892,59.4232,59.3807,59.4147,272049.0
2020-01-14 11:40:00,69.87,69.87,69.85,69.87,209827.0,59.4147,59.4147,59.3977,59.4147,209827.0
2020-01-14 11:50:00,69.87,69.9,69.86,69.9,103867.0,59.4147,59.4402,59.4062,59.4402,103867.0
2020-01-14 12:00:00,69.9,69.91,69.89,69.91,242660.0,59.4402,59.4487,59.4317,59.4487,242660.0
2020-01-14 12:10:00,69.91,69.92,69.9,69.92,118419.0,59.4487,59.4572,59.4402,59.4572,118419.0
2020-01-14 12:20:00,69.92,69.93,69.91,69.92,145522.0,59.4572,59.4657,59.4487,59.4572,145522.0
2020-01-14 12:30:00,69.92,69.95,69.92,69.94,66222.0,59.4572,59.4828,59.4572,59.4743,66222.0
2020-01-14 12:40:00,69.95,69.96,69.94,69.95,74786.0,59.4828,59.4913,59.4743,59.4828,74786.0
2020-01-14 12:50:00,69.95,69.96,69.95,69.96,243053.0,59.4828,59.4913,59.4828,59.4913,243053.0
2020-01-14 13:00:00,69.95,69.98,69.95,69.98,299349.0,59.4828,59.5083,59.4828,59.5083,299349.0
2020-01-14 13:10:00,69.97,69.98,69.96,69.97,118785.0,59.4998,59.5083,59.4913,59.4998,118785.0
2020-01-14 13:20:00,69.96,69.99,69.96,69.98,70289.0,59.4913,59.5168,59.4913,59.5083,70289.0
2020-01-14 13:30:00,69.99,70.0,69.83,69.94,2082702.0,59.5168,59.5253,59.3807,59.4743,2082702.0
2020-01-14 13:40:00,69.95,69.97,69.86,69.9,969039.0,59.4828,59.4998,59.4062,59.4402,969039.0
2020-01-14 13:50:00,69.9,69.91,69.86,69.87,98224.0,59.4402,59.4487,59.4062,59.4147,98224.0
2020-01-14 14:00:00,69.87,69.89,69.8,69.83,1023776.0,59.4147,59.4317,59.3552,59.3807,1023776.0
2020-01-14 14:10:00,69.83,69.85,69.79,69.83,781394.0,59.3807,59.3977,59.3467,59.3807,781394.0
2020-01-14 14:20:00,69.83,69.94,69.82,69.93,719602.0,59.3807,59.4743,59.3722,59.4657,719602.0
2020-01-14 14:30:00,69.94,69.97,69.93,69.95,801231.0,59.4743,59.4998,59.4657,59.4828,801231.0
2020-01-14 14:40:00,69.95,69.97,69.93,69.94,869124.0,59.4828,59.4998,59.4657,59.4743,869124.0
2020-01-14 14:50:00,69.95,69.95,69.89,69.9,309225.0,59.4828,59.4828,59.4317,59.4402,309225.0
2020-01-14 15:00:00,69.91,69.92,69.87,69.88,167594.0,59.4487,59.4572,59.4147,59.4232,167594.0
2020-01-14 15:10:00,69.88,69.89,69.86,69.89,123558.0,59.4232,59.4317,59.4062,59.4317,123558.0
2020-01-14 15:20:00,69.89,69.92,69.87,69.88,509048.0,59.4317,59.4572,59.4147,59.4232,509048.0
2020-01-14 15:30:00,69.88,69.9,69.86,69.9,296640.0,59.4232,59.4402,59.4062,59.4402,296640.0
2020-01-14 15:40:00,69.9,69.93,69.89,69.9,650640.0,59.4402,59.4657,59.4317,59.4402,650640.0
2020-01-14 15:50:00,69.9,69.92,69.85,69.91,3070414.0,59.4402,59.4572,59.3977,59.4487,3070414.0
2020-01-15 09:30:00,69.82,69.94,69.8,69.91,964113.0,59.3722,59.4743,59.3552,59.4487,964113.0
2020-01-15 09:40:00,69.91,69.93,69.86,69.88,234519.0,59.4487,59.4657,59.4062,59.4232,234519.0
2020-01-15 09:50:00,69.89,69.94,69.88,69.92,229972.0,59.4317,59.4743,59.4232,59.4572,229972.0
2020-01-15 10:00:00,69.93,69.93,69.88,69.91,174003.0,59.4657,59.4657,59.4232,59.4487,174003.0
2020-01-15 10:10:00,69.92,69.94,69.87,69.89,422167.0,59.4572,59.4743,59.4147,59.4317,422167.0
2020-01-15 10:20:00,69.88,69.88,69.84,69.88,150259.0,59.4232,59.4232,59.3892,59.4232,150259.0
2020-01-15 10:30:00,69.88,69.91,69.85,69.89,484804.0,59.4232,59.4487,59.3977,59.4317,484804.0
2020-01-15 10:40:00,69.88,69.91,69.88,69.89,233961.0,59.4232,59.4487,59.4232,59.4317,233961.0
2020-01-15 10:50:00,69.89,69.91,69.86,69.91,343632.0,59.4317,59.4487,59.4062,59.4487,343632.0
2020-01-15 11:00:00,69.91,69.94,69.89,69.91,124806.0,59.4487,59.4743,59.4317,59.4487,124806.0
2020-01-15 11:10:00,69.91,69.94,69.88,69.93,169230.0,59.4487,59.4743,59.4232,59.4657,169230.0
2020-01-15 11:20:00,69.93,69.96,69.92,69.95,253174.0,59.4657,59.4913,59.4572,59.4828,253174.0
2020-01-15 11:30:00,69.95,69.99,69.92,69.97,246702.0,59.4828,59.5168,59.4572,59.4998,246702.0
2020-01-15 11:40:00,69.98,69.99,69.96,69.97,277613.0,59.5083,59.5168,59.4913,59.4998,277613.0
2020-01-15 11:50:00,69.98,69.98,69.92,69.94,209608.0,59.5083,59.5083,59.4572,59.4743,209608.0
2020-01-15 12:00:00,69.94,69.96,69.93,69.95,121521.0,59.4743,59.4913,59.4657,59.4828,121521.0
2020-01-15 12:10:00,69.95,69.97,69.93,69.94,98373.0,59.4828,59.4998,59.4657,59.4743,98373.0
2020-01-15 12:20:00,69.94,69.97,69.93,69.97,88574.0,59.4743,59.4998,59.4657,59.4998,88574.0
2020-01-15 12:30:00,69.97,69.98,69.94,69.98,58219.0,59.4998,59.5083,59.4743,59.5083,58219.0
2020-01-15 12:40:00,69.97,69.98,69.92,69.92,58856.0,59.4998,59.5083,59.4572,59.4572,58856.0
2020-01-15 12:50:00,69.93,69.94,69.88,69.9,73140.0,59.4657,59.4743,59.4232,59.4402,73140.0
2020-01-15 13:00:00,69.89,69.91,69.87,69.88,92117.0,59.4317,59.4487,59.4147,59.4232,92117.0
2020-01-15 13:10:00,69.88,69.91,69.87,69.91,88620.0,59.4232,59.4487,59.4147,59.4487,88620.0
2020-01-15 13:20:00,69.91,69.91,69.87,69.88,74479.0,59.4487,59.4487,59.4147,59.4232,74479.0
2020-01-15 13:30:00,69.87,69.89,69.84,69.84,172069.0,59.4147,59.4317,59.3892,59.3892,172069.0
2020-01-15 13:40:00,69.85,69.87,69.84,69.86,68755.0,59.3977,59.4147,59.3892,59.4062,68755.0
2020-01-15 13:50:00,69.86,69.86,69.81,69.85,128840.0,59.4062,59.4062,59.3637,59.3977,128840.0
2020-01-15 14:00:00,69.84,69.89,69.83,69.88,82422.0,59.3892,59.4317,59.3807,59.4232,82422.0
2020-01-15 14:10:00,69.89,69.93,69.88,69.92,78981.0,59.4317,59.4657,59.4232,59.4572,78981.0
2020-01-15 14:20:00,69.92,69.94,69.92,69.94,105508.0,59.4572,59.4743,59.4572,59.4743,105508.0
2020-01-15 14:30:00,69.94,69.96,69.93,69.95,106547.0,59.4743,59.4913,59.4657,59.4828,106547.0
2020-01-15 14:40:00,69.95,69.96,69.93,69.94,84090.0,59.4828,59.4913,59.4657,59.4743,84090.0
2020-01-15 14:50:00,69.94,69.95,69.91,69.92,129950.0,59.4743,59.4828,59.4487,59.4572,129950.0
2020-01-15 15:00:00,69.92,69.92,69.87,69.87,73115.0,59.4572,59.4572,59.4147,59.4147,73115.0
2020-01-15 15:10:00,69.87,69.87,69.84,69.86,159655.0,59.4147,59.4147,59.3892,59.4062,159655.0
2020-01-15 15:20:00,69.86,69.87,69.81,69.83,110938.0,59.4062,59.4147,59.3637,59.3807,110938.0
2020-01-15 15:30:00,69.83,69.83,69.78,69.81,530199.0,59.3807,59.3807,59.3382,59.3637,530199.0
2020-01-15 15:40:00,69.81,69.84,69.8,69.84,279354.0,59.3637,59.3892,59.3552,59.3892,279354.0
2020-01-15 15:50:00,69.84,69.87,69.83,69.87,1610667.0,59.3892,59.4147,59.3807,59.4147,1610667.0
2020-01-16 09:30:00,69.99,70.0,69.94,69.98,369281.0,59.5168,59.5253,59.4743,59.5083,369281.0
2020-01-16 09:40:00,69.98,70.01,69.94,69.95,182590.0,59.5083,59.5338,59.4743,59.4828,182590.0
2020-01-16 09:50:00,69.95,69.96,69.91,69.94,321180.0,59.4828,59.4913,59.4487,59.4743,321180.0
2020-01-16 10:00:00,69.94,69.99,69.94,69.99,150366.0,59.4743,59.5168,59.4743,59.5168,150366.0
2020-01-16 10:10:00,69.98,69.99,69.94,69.95,419591.0,59.5083,59.5168,59.4743,59.4828,419591.0
2020-01-16 10:20:00,69.96,70.0,69.92,70.0,292262.0,59.4913,59.5253,59.4572,59.5253,292262.0
2020-01-16 10:30:00,70.0,70.02,69.95,69.97,169057.0,59.5253,59.5423,59.4828,59.4998,169057.0
2020-01-16 10:40:00,69.97,70.0,69.96,69.99,392672.0,59.4998,59.5253,59.4913,59.5168,392672.0
2020-01-16 10:50:00,69.99,70.03,69.98,70.01,990707.0,59.5168,59.5508,59.5083,59.5338,990707.0
2020-01-16 11:00:00,70.01,70.02,69.98,70.0,278881.0,59.5338,59.5423,59.5083,59.5253,278881.0
2020-01-16 11:10:00,70.01,70.01,69.97,69.98,125137.0,59.5338,59.5338,59.4998,59.5083,125137.0
2020-01-16 11:20:00,69.97,70.01,69.97,70.0,357905.0,59.4998,59.5338,59.4998,59.5253,357905.0
2020-01-16 11:30:00,70.0,70.05,69.99,70.04,358346.0,59.5253,59.5678,59.5168,59.5593,358346.0
2020-01-16 11:40:00,70.05,70.08,70.04,70.06,80001.0,59.5678,59.5933,59.5593,59.5763,80001.0
2020-01-16 11:50:00,70.06,70.1,70.06,70.07,82276.0,59.5763,59.6103,59.5763,59.5848,82276.0
2020-01-16 12:00:00,70.08,70.11,70.07,70.1,46968.0,59.5933,59.6188,59.5848,59.6103,46968.0
2020-01-16 12:10:00,70.09,70.1,70.06,70.08,66728.0,59.6018,59.6103,59.5763,59.5933,66728.0
2020-01-16 12:20:00,70.08,70.08,70.05,70.07,58818.0,59.5933,59.5933,59.5678,59.5848,58818.0
2020-01-16 12:30:00,70.06,70.09,70.06,70.09,27166.0,59.5763,59.6018,59.5763,59.6018,27166.0
2020-01-16 12:40:00,70.08,70.09,70.07,70.08,41929.0,59.5933,59.6018,59.5848,59.5933,41929.0
2020-01-16 12:50:00,70.08,70.09,70.07,70.07,89604.0,59.5933,59.6018,59.5848,59.5848,89604.0
2020-01-16 13:00:00,70.07,70.09,70.07,70.07,353338.0,59.5848,59.6018,59.5848,59.5848,353338.0
2020-01-16 13:10:00,70.07,70.08,70.04,70.04,83847.0,59.5848,59.5933,59.5593,59.5593,83847.0
2020-01-16 13:20:00,70.05,70.07,70.04,70.06,162159.0,59.5678,59.5848,59.5593,59.5763,162159.0
2020-01-16 13:30:00,70.06,70.07,70.04,70.06,137619.0,59.5763,59.5848,59.5593,59.5763,137619.0
2020-01-16 13:40:00,70.06,70.07,70.05,70.06,73042.0,59.5763,59.5848,59.5678,59.5763,73042.0
2020-01-16 13:50:00,70.07,70.07,70.06,70.07,31690.0,59.5848,59.5848,59.5763,59.5848,31690.0
2020-01-16 14:00:00,70.07,70.07,70.04,70.06,208499.0,59.5848,59.5848,59.5593,59.5763,208499.0
2020-01-16 14:10:00,70.06,70.06,70.05,70.06,51894.0,59.5763,59.5763,59.5678,59.5763,51894.0
2020-01-16 14:20:00,70.06,70.07,70.05,70.06,133213.0,59.5763,59.5848,59.5678,59.5763,133213.0
2020-01-16 14:30:00,70.07,70.09,70.06,70.08,146990.0,59.5848,59.6018,59.5763,59.5933,146990.0
2020-01-16 14:40:00,70.08,70.09,70.08,70.09,90444.0,59.5933,59.6018,59.5933,59.6018,90444.0
2020-01-16 14:50:00,70.09,70.1,70.08,70.09,146768.0,59.6018,59.6103,59.5933,59.6018,146768.0
2020-01-16 15:00:00,70.09,70.1,70.08,70.09,156004.0,59.6018,59.6103,59.5933,59.6018,156004.0
2020-01-16 15:10:00,70.09,70.11,70.09,70.11,193268.0,59.6018,59.6188,59.6018,59.6188,193268.0
2020-01-16 15:20:00,70.11,70.13,70.1,70.11,138124.0,59.6188,59.6358,59.6103,59.6188,138124.0
2020-01-16 15:30:00,70.11,70.14,70.11,70.13,179107.0,59.6188,59.6443,59.6188,59.6358,179107.0
2020-01-16 15:40:00,70.13,70.15,70.12,70.14,721319.0,59.6358,59.6528,59.6273,59.6443,721319.0
2020-01-16 15:50:00,70.14,70.2,70.14,70.19,2105154.0,59.6443,59.6953,59.6443,59.6868,2105154.0
2020-01-17 09:30:00,70.36,70.37,70.31,70.32,492952.0,59.8314,59.8399,59.7889,59.7974,492952.0
2020-01-17 09:40:00,70.31,70.35,70.3,70.34,329849.0,59.7889,59.8229,59.7804,59.8144,329849.0
2020-01-17 09:50:00,70.34,70.35,70.32,70.34,144867.0,59.8144,59.8229,59.7974,59.8144,144867.0
2020-01-17 10:00:00,70.34,70.35,70.32,70.33,85834.0,59.8144,59.8229,59.7974,59.8059,85834.0
2020-01-17 10:10:00,70.33,70.34,70.27,70.3,306341.0,59.8059,59.8144,59.7549,59.7804,306341.0
2020-01-17 10:20:00,70.3,70.33,70.28,70.33,198739.0,59.7804,59.8059,59.7634,59.8059,198739.0
2020-01-17 10:30:00,70.33,70.33,70.27,70.28,274657.0,59.8059,59.8059,59.7549,59.7634,274657.0
2020-01-17 10:40:00,70.28,70.3,70.27,70.3,180663.0,59.7634,59.7804,59.7549,59.7804,180663.0
2020-01-17 10:50:00,70.3,70.31,70.28,70.3,141954.0,59.7804,59.7889,59.7634,59.7804,141954.0
2020-01-17 11:00:00,70.3,70.31,70.26,70.27,230884.0,59.7804,59.7889,59.7464,59.7549,230884.0
2020-01-17 11:10:00,70.26,70.27,70.21,70.23,317918.0,59.7464,59.7549,59.7038,59.7209,317918.0
2020-01-17 11:20:00,70.23,70.28,70.21,70.28,359395.0,59.7209,59.7634,59.7038,59.7634,359395.0
2020-01-17 11:30:00,70.27,70.31,70.27,70.3,231287.0,59.7549,59.7889,59.7549,59.7804,231287.0
2020-01-17 11:40:00,70.3,70.3,70.28,70.29,126253.0,59.7804,59.7804,59.7634,59.7719,126253.0
2020-01-17 11:50:00,70.3,70.31,70.28,70.3,233679.0,59.7804,59.7889,59.7634,59.7804,233679.0
2020-01-17 12:00:00,70.31,70.31,70.29,70.29,126207.0,59.7889,59.7889,59.7719,59.7719,126207.0
2020-01-17 12:10:00,70.29,70.33,70.29,70.33,102063.0,59.7719,59.8059,59.7719,59.8059,102063.0
2020-01-17 12:20:00,70.33,70.33,70.3,70.31,145315.0,59.8059,59.8059,59.7804,59.7889,145315.0
2020-01-17 12:30:00,70.31,70.32,70.29,70.31,80366.0,59.7889,59.7974,59.7719,59.7889,80366.0
2020-01-17 12:40:00,70.31,70.31,70.29,70.29,37932.0,59.7889,59.7889,59.7719,59.7719,37932.0
2020-01-17 12:50:00,70.29,70.3,70.28,70.29,193617.0,59.7719,59.7804,59.7634,59.7719,193617.0
2020-01-17 13:00:00,70.29,70.3,70.28,70.3,64926.0,59.7719,59.7804,59.7634,59.7804,64926.0
2020-01-17 13:10:00,70.3,70.32,70.3,70.32,115413.0,59.7804,59.7974,59.7804,59.7974,115413.0
2020-01-17 13:20:00,70.31,70.32,70.3,70.31,328038.0,59.7889,59.7974,59.7804,59.7889,328038.0
2020-01-17 13:30:00,70.32,70.32,70.3,70.31,171627.0,59.7974,59.7974,59.7804,59.7889,171627.0
2020-01-17 13:40:00,70.3,70.33,70.3,70.32,556463.0,59.7804,59.8059,59.7804,59.7974,556463.0
2020-01-17 13:50:00,70.33,70.33,70.32,70.33,320375.0,59.8059,59.8059,59.7974,59.8059,320375.0
2020-01-17 14:00:00,70.33,70.34,70.32,70.34,836065.0,59.8059,59.8144,59.7974,59.8144,836065.0
2020-01-17 14:10:00,70.34,70.34,70.33,70.34,296239.0,59.8144,59.8144,59.8059,59.8144,296239.0
2020-01-17 14:20:00,70.34,70.35,70.33,70.34,540012.0,59.8144,59.8229,59.8059,59.8144,540012.0
2020-01-17 14:30:00,70.34,70.36,70.34,70.34,428503.0,59.8144,59.8314,59.8144,59.8144,428503.0
2020-01-17 14:40:00,70.34,70.35,70.33,70.34,280028.0,59.8144,59.8229,59.8059,59.8144,280028.0
2020-01-17 14:50:00,70.33,70.36,70.33,70.35,289548.0,59.8059,59.8314,59.8059,59.8229,289548.0
2020-01-17 15:00:00,70.35,70.36,70.33,70.34,189193.0,59.8229,59.8314,59.8059,59.8144,189193.0
2020-01-17 15:10:00,70.34,70.36,70.33,70.34,220452.0,59.8144,59.8314,59.8059,59.8144,220452.0
2020-01-17 15:20:00,70.34,70.36,70.34,70.34,160264.0,59.8144,59.8314,59.8144,59.8144,160264.0
2020-01-17 15:30:00,70.34,70.36,70.34,70.35,461086.0,59.8144,59.8314,59.8144,59.8229,461086.0
2020-01-17 15:40:00,70.35,70.37,70.34,70.37,374907.0,59.8229,59.8399,59.8144,59.8399,374907.0
2020-01-17 15:50:00,70.37,70.42,70.35,70.4,1890018.0,59.8399,59.8824,59.8229,59.8654,1890018.0
2020-01-21 09:30:00,70.06,70.14,70.05,70.05,1128205.0,59.5763,59.6443,59.5678,59.5678,1128205.0
2020-01-21 09:40:00,70.05,70.07,70.02,70.03,225467.0,59.5678,59.5848,59.5423,59.5508,225467.0
2020-01-21 09:50:00,70.03,70.05,70.01,70.03,692382.0,59.5508,59.5678,59.5338,59.5508,692382.0
2020-01-21 10:00:00,70.02,70.07,70.02,70.04,380629.0,59.5423,59.5848,59.5423,59.5593,380629.0
2020-01-21 10:10:00,70.04,70.05,69.96,69.96,280264.0,59.5593,59.5678,59.4913,59.4913,280264.0
2020-01-21 10:20:00,69.96,70.06,69.95,70.06,474278.0,59.4913,59.5763,59.4828,59.5763,474278.0
2020-01-21 10:30:00,70.05,70.05,70.0,70.02,574373.0,59.5678,59.5678,59.5253,59.5423,574373.0
2020-01-21 10:40:00,70.01,70.04,70.0,70.01,636372.0,59.5338,59.5593,59.5253,59.5338,636372.0
2020-01-21 10:50:00,70.01,70.04,69.98,69.99,288644.0,59.5338,59.5593,59.5083,59.5168,288644.0
2020-01-21 11:00:00,69.98,70.04,69.98,70.03,297622.0,59.5083,59.5593,59.5083,59.5508,297622.0
2020-01-21 11:10:00,70.02,70.06,70.01,70.05,251780.0,59.5423,59.5763,59.5338,59.5678,251780.0
2020-01-21 11:20:00,70.05,70.07,70.03,70.06,445672.0,59.5678,59.5848,59.5508,59.5763,445672.0
2020-01-21 11:30:00,70.07,70.1,70.06,70.07,424086.0,59.5848,59.6103,59.5763,59.5848,424086.0
2020-01-21 11:40:00,70.07,70.1,70.06,70.07,392651.0,59.5848,59.6103,59.5763,59.5848,392651.0
2020-01-21 11:50:00,70.08,70.11,70.07,70.09,64317.0,59.5933,59.6188,59.5848,59.6018,64317.0
2020-01-21 12:00:00,70.09,70.1,70.07,70.09,209618.0,59.6018,59.6103,59.5848,59.6018,209618.0
2020-01-21 12:10:00,70.09,70.1,70.06,70.06,107852.0,59.6018,59.6103,59.5763,59.5763,107852.0
2020-01-21 12:20:00,70.06,70.08,70.06,70.08,58647.0,59.5763,59.5933,59.5763,59.5933,58647.0
2020-01-21 12:30:00,70.08,70.1,70.07,70.09,81554.0,59.5933,59.6103,59.5848,59.6018,81554.0
2020-01-21 12:40:00,70.09,70.1,70.05,70.06,77604.0,59.6018,59.6103,59.5678,59.5763,77604.0
2020-01-21 12:50:00,70.07,70.07,70.05,70.07,107225.0,59.5848,59.5848,59.5678,59.5848,107225.0
2020-01-21 13:00:00,70.07,70.08,70.06,70.07,93599.0,59.5848,59.5933,59.5763,59.5848,93599.0
2020-01-21 13:10:00,70.08,70.08,70.02,70.03,262871.0,59.5933,59.5933,59.5423,59.5508,262871.0
2020-01-21 13:20:00,70.02,70.02,69.98,69.98,133851.0,59.5423,59.5423,59.5083,59.5083,133851.0
2020-01-21 13:30:00,69.98,69.99,69.94,69.95,220301.0,59.5083,59.5168,59.4743,59.4828,220301.0
2020-01-21 13:40:00,69.94,69.97,69.92,69.95,339873.0,59.4743,59.4998,59.4572,59.4828,339873.0
2020-01-21 13:50:00,69.96,69.96,69.89,69.9,143032.0,59.4913,59.4913,59.4317,59.4402,143032.0
2020-01-21 14:00:00,69.89,69.92,69.88,69.92,173897.0,59.4317,59.4572,59.4232,59.4572,173897.0
2020-01-21 14:10:00,69.92,69.97,69.92,69.96,225176.0,59.4572,59.4998,59.4572,59.4913,225176.0
2020-01-21 14:20:00,69.96,69.97,69.93,69.94,164389.0,59.4913,59.4998,59.4657,59.4743,164389.0
2020-01-21 14:30:00,69.94,69.94,69.89,69.92,359941.0,59.4743,59.4743,59.4317,59.4572,359941.0
2020-01-21 14:40:00,69.93,69.93,69.88,69.9,938745.0,59.4657,59.4657,59.4232,59.4402,938745.0
2020-01-21 14:50:00,69.9,69.94,69.87,69.94,224605.0,59.4402,59.4743,59.4147,59.4743,224605.0
2020-01-21 15:00:00,69.94,69.98,69.93,69.97,228034.0,59.4743,59.5083,59.4657,59.4998,228034.0
2020-01-21 15:10:00,69.97,69.99,69.96,69.96,534251.0,59.4998,59.5168,59.4913,59.4913,534251.0
2020-01-21 15:20:00,69.96,69.96,69.92,69.94,240292.0,59.4913,59.4913,59.4572,59.4743,240292.0
2020-01-21 15:30:00,69.94,69.96,69.89,69.9,215470.0,59.4743,59.4913,59.4317,59.4402,215470.0
2020-01-21 15:40:00,69.91,69.91,69.86,69.87,486031.0,59.4487,59.4487,59.4062,59.4147,486031.0
2020-01-21 15:50:00,69.87,69.88,69.81,69.84,4016860.0,59.4147,59.4232,59.3637,59.3892,4016860.0
2020-01-22 09:30:00,70.14,70.16,70.07,70.13,382463.0,59.6443,59.6613,59.5848,59.6358,382463.0
2020-01-22 09:40:00,70.13,70.15,70.11,70.14,411272.0,59.6358,59.6528,59.6188,59.6443,411272.0
2020-01-22 09:50:00,70.15,70.16,70.1,70.14,250698.0,59.6528,59.6613,59.6103,59.6443,250698.0
2020-01-22 10:00:00,70.15,70.16,70.08,70.11,138066.0,59.6528,59.6613,59.5933,59.6188,138066.0
2020-01-22 10:10:00,70.1,70.11,70.05,70.08,430174.0,59.6103,59.6188,59.5678,59.5933,430174.0
2020-01-22 10:20:00,70.09,70.14,70.07,70.11,161897.0,59.6018,59.6443,59.5848,59.6188,161897.0
2020-01-22 10:30:00,70.11,70.14,70.1,70.14,443098.0,59.6188,59.6443,59.6103,59.6443,443098.0
2020-01-22 10:40:00,70.14,70.16,70.07,70.08,541082.0,59.6443,59.6613,59.5848,59.5933,541082.0
2020-01-22 10:50:00,70.08,70.08,70.02,70.03,353997.0,59.5933,59.5933,59.5423,59.5508,353997.0
2020-01-22 11:00:00,70.03,70.04,69.99,70.03,244897.0,59.5508,59.5593,59.5168,59.5508,244897.0
2020-01-22 11:10:00,70.04,70.04,69.96,70.0,189701.0,59.5593,59.5593,59.4913,59.5253,189701.0
2020-01-22 11:20:00,70.0,70.01,69.97,69.97,214117.0,59.5253,59.5338,59.4998,59.4998,214117.0
2020-01-22 11:30:00,69.97,70.04,69.96,70.02,527994.0,59.4998,59.5593,59.4913,59.5423,527994.0
2020-01-22 11:40:00,70.02,70.02,69.97,69.98,114643.0,59.5423,59.5423,59.4998,59.5083,114643.0
2020-01-22 11:50:00,69.97,70.0,69.94,69.97,480751.0,59.4998,59.5253,59.4743,59.4998,480751.0
2020-01-22 12:00:00,69.97,69.98,69.93,69.97,295346.0,59.4998,59.5083,59.4657,59.4998,295346.0
2020-01-22 12:10:00,69.97,69.99,69.94,69.94,557267.0,59.4998,59.5168,59.4743,59.4743,557267.0
2020-01-22 12:20:00,69.95,69.95,69.91,69.92,193954.0,59.4828,59.4828,59.4487,59.4572,193954.0
2020-01-22 12:30:00,69.92,69.96,69.92,69.94,73177.0,59.4572,59.4913,59.4572,59.4743,73177.0
2020-01-22 12:40:00,69.95,69.99,69.93,69.98,108853.0,59.4828,59.5168,59.4657,59.5083,108853.0
2020-01-22 12:50:00,69.98,70.0,69.98,69.99,142673.0,59.5083,59.5253,59.5083,59.5168,142673.0
2020-01-22 13:00:00,69.99,70.0,69.98,70.0,161165.0,59.5168,59.5253,59.5083,59.5253,161165.0
2020-01-22 13:10:00,70.0,70.02,69.99,70.02,362246.0,59.5253,59.5423,59.5168,59.5423,362246.0
2020-01-22 13:20:00,70.02,70.03,70.01,70.02,50220.0,59.5423,59.5508,59.5338,59.5423,50220.0
2020-01-22 13:30:00,70.03,70.05,70.02,70.04,132166.0,59.5508,59.5678,59.5423,59.5593,132166.0
2020-01-22 13:40:00,70.05,70.06,70.02,70.03,150484.0,59.5678,59.5763,59.5423,59.5508,150484.0
2020-01-22 13:50:00,70.03,70.04,69.99,70.0,223070.0,59.5508,59.5593,59.5168,59.5253,223070.0
2020-01-22 14:00:00,70.0,70.02,69.99,70.02,97698.0,59.5253,59.5423,59.5168,59.5423,97698.0
2020-01-22 14:10:00,70.02,70.03,70.0,70.0,210068.0,59.5423,59.5508,59.5253,59.5253,210068.0
2020-01-22 14:20:00,70.01,70.02,70.0,70.02,447492.0,59.5338,59.5423,59.5253,59.5423,447492.0
2020-01-22 14:30:00,70.01,70.03,70.01,70.02,88535.0,59.5338,59.5508,59.5338,59.5423,88535.0
2020-01-22 14:40:00,70.02,70.03,70.0,70.0,106461.0,59.5423,59.5508,59.5253,59.5253,106461.0
2020-01-22 14:50:00,70.0,70.03,70.0,70.03,391112.0,59.5253,59.5508,59.5253,59.5508,391112.0
2020-01-22 15:00:00,70.02,70.03,69.98,70.03,586617.0,59.5423,59.5508,59.5083,59.5508,586617.0
2020-01-22 15:10:00,70.03,70.03,69.95,69.98,316129.0,59.5508,59.5508,59.4828,59.5083,316129.0
2020-01-22 15:20:00,69.98,69.98,69.91,69.94,119892.0,59.5083,59.5083,59.4487,59.4743,119892.0
2020-01-22 15:30:00,69.93,69.98,69.93,69.96,314451.0,59.4657,59.5083,59.4657,59.4913,314451.0
2020-01-22 15:40:00,69.95,69.97,69.91,69.94,695611.0,59.4828,59.4998,59.4487,59.4743,695611.0
2020-01-22 15:50:00,69.95,70.0,69.93,69.97,1864987.0,59.4828,59.5253,59.4657,59.4998,1864987.0
2020-01-23 09:30:00,69.7,69.73,69.45,69.5,2156620.0,59.2702,59.2957,59.0576,59.1001,2156620.0
2020-01-23 09:40:00,69.48,69.54,69.45,69.48,916450.0,59.0831,59.1341,59.0576,59.0831,916450.0
2020-01-23 09:50:00,69.47,69.56,69.43,69.56,462531.0,59.0746,59.1511,59.0406,59.1511,462531.0
2020-01-23 10:00:00,69.56,69.59,69.51,69.58,513583.0,59.1511,59.1766,59.1086,59.1681,513583.0
2020-01-23 10:10:00,69.58,69.61,69.54,69.58,310639.0,59.1681,59.1936,59.1341,59.1681,310639.0
2020-01-23 10:20:00,69.58,69.59,69.51,69.55,331095.0,59.1681,59.1766,59.1086,59.1426,331095.0
2020-01-23 10:30:00,69.54,69.59,69.53,69.53,294876.0,59.1341,59.1766,59.1256,59.1256,294876.0
2020-01-23 10:40:00,69.54,69.59,69.46,69.46,846529.0,59.1341,59.1766,59.0661,59.0661,846529.0
2020-01-23 10:50:00,69.47,69.49,69.44,69.48,154411.0,59.0746,59.0916,59.0491,59.0831,154411.0
2020-01-23 11:00:00,69.49,69.49,69.38,69.39,516002.0,59.0916,59.0916,58.998,59.0066,516002.0
2020-01-23 11:10:00,69.38,69.43,69.36,69.39,484831.0,58.998,59.0406,58.981,59.0066,484831.0
2020-01-23 11:20:00,69.39,69.42,69.36,69.38,554672.0,59.0066,59.0321,58.981,58.998,554672.0
2020-01-23 11:30:00,69.38,69.46,69.37,69.45,741175.0,58.998,59.0661,58.9895,59.0576,741175.0
2020-01-23 11:40:00,69.45,69.45,69.39,69.39,80310.0,59.0576,59.0576,59.0066,59.0066,80310.0
2020-01-23 11:50:00,69.4,69.46,69.39,69.45,137435.0,59.0151,59.0661,59.0066,59.0576,137435.0
2020-01-23 12:00:00,69.45,69.5,69.42,69.49,859361.0,59.0576,59.1001,59.0321,59.0916,859361.0
2020-01-23 12:10:00,69.49,69.54,69.49,69.52,246533.0,59.0916,59.1341,59.0916,59.1171,246533.0
2020-01-23 12:20:00,69.52,69.58,69.52,69.58,127628.0,59.1171,59.1681,59.1171,59.1681,127628.0
2020-01-23 12:30:00,69.57,69.6,69.54,69.54,430020.0,59.1596,59.1851,59.1341,59.1341,430020.0
2020-01-23 12:40:00,69.54,69.58,69.53,69.58,329868.0,59.1341,59.1681,59.1256,59.1681,329868.0
2020-01-23 12:50:00,69.58,69.6,69.54,69.54,413123.0,59.1681,59.1851,59.1341,59.1341,413123.0
2020-01-23 13:00:00,69.55,69.55,69.52,69.53,73479.0,59.1426,59.1426,59.1171,59.1256,73479.0
2020-01-23 13:10:00,69.53,69.56,69.53,69.56,86897.0,59.1256,59.1511,59.1256,59.1511,86897.0
2020-01-23 13:20:00,69.56,69.64,69.56,69.59,500660.0,59.1511,59.2191,59.1511,59.1766,500660.0
2020-01-23 13:30:00,69.59,69.61,69.58,69.59,82603.0,59.1766,59.1936,59.1681,59.1766,82603.0
2020-01-23 13:40:00,69.6,69.67,69.6,69.66,64537.0,59.1851,59.2447,59.1851,59.2361,64537.0
2020-01-23 13:50:00,69.65,69.68,69.65,69.67,292280.0,59.2276,59.2532,59.2276,59.2447,292280.0
2020-01-23 14:00:00,69.67,69.71,69.67,69.7,219136.0,59.2447,59.2787,59.2447,59.2702,219136.0
2020-01-23 14:10:00,69.7,69.72,69.68,69.72,113076.0,59.2702,59.2872,59.2532,59.2872,113076.0
2020-01-23 14:20:00,69.72,69.75,69.72,69.73,455781.0,59.2872,59.3127,59.2872,59.2957,455781.0
2020-01-23 14:30:00,69.73,69.75,69.73,69.73,121679.0,59.2957,59.3127,59.2957,59.2957,121679.0
2020-01-23 14:40:00,69.73,69.74,69.72,69.73,149357.0,59.2957,59.3042,59.2872,59.2957,149357.0
2020-01-23 14:50:00,69.73,69.79,69.73,69.78,210095.0,59.2957,59.3467,59.2957,59.3382,210095.0
2020-01-23 15:00:00,69.78,69.8,69.76,69.79,425220.0,59.3382,59.3552,59.3212,59.3467,425220.0
2020-01-23 15:10:00,69.78,69.79,69.77,69.78,125667.0,59.3382,59.3467,59.3297,59.3382,125667.0
2020-01-23 15:20:00,69.78,69.84,69.78,69.83,582891.0,59.3382,59.3892,59.3382,59.3807,582891.0
2020-01-23 15:30:00,69.83,69.87,69.81,69.83,326620.0,59.3807,59.4147,59.3637,59.3807,326620.0
2020-01-23 15:40:00,69.82,69.84,69.8,69.82,339231.0,59.3722,59.3892,59.3552,59.3722,339231.0
2020-01-23 15:50:00,69.82,69.83,69.78,69.8,1507964.0,59.3722,59.3807,59.3382,59.3552,1507964.0
2020-01-24 09:30:00,70.08,70.08,70.01,70.03,477497.0,59.5933,59.5933,59.5338,59.5508,477497.0
2020-01-24 09:40:00,70.03,70.05,69.97,69.98,346877.0,59.5508,59.5678,59.4998,59.5083,346877.0
2020-01-24 09:50:00,69.97,70.04,69.95,70.03,397077.0,59.4998,59.5593,59.4828,59.5508,397077.0
2020-01-24 10:00:00,70.03,70.04,69.95,69.96,313235.0,59.5508,59.5593,59.4828,59.4913,313235.0
2020-01-24 10:10:00,69.96,70.0,69.89,69.9,801920.0,59.4913,59.5253,59.4317,59.4402,801920.0
2020-01-24 10:20:00,69.9,69.91,69.79,69.79,642280.0,59.4402,59.4487,59.3467,59.3467,642280.0
2020-01-24 10:30:00,69.79,69.84,69.78,69.84,633412.0,59.3467,59.3892,59.3382,59.3892,633412.0
2020-01-24 10:40:00,69.83,69.84,69.75,69.76,462602.0,59.3807,59.3892,59.3127,59.3212,462602.0
2020-01-24 10:50:00,69.76,69.83,69.75,69.83,472443.0,59.3212,59.3807,59.3127,59.3807,472443.0
2020-01-24 11:00:00,69.83,69.89,69.8,69.88,313361.0,59.3807,59.4317,59.3552,59.4232,313361.0
2020-01-24 11:10:00,69.88,69.88,69.75,69.78,165092.0,59.4232,59.4232,59.3127,59.3382,165092.0
2020-01-24 11:20:00,69.79,69.81,69.71,69.77,575363.0,59.3467,59.3637,59.2787,59.3297,575363.0
2020-01-24 11:30:00,69.76,69.79,69.7,69.77,607965.0,59.3212,59.3467,59.2702,59.3297,607965.0
2020-01-24 11:40:00,69.77,69.77,69.67,69.73,576961.0,59.3297,59.3297,59.2447,59.2957,576961.0
2020-01-24 11:50:00,69.73,69.78,69.7,69.71,880135.0,59.2957,59.3382,59.2702,59.2787,880135.0
2020-01-24 12:00:00,69.71,69.71,69.63,69.65,802939.0,59.2787,59.2787,59.2106,59.2276,802939.0
2020-01-24 12:10:00,69.64,69.67,69.55,69.56,398602.0,59.2191,59.2447,59.1426,59.1511,398602.0
2020-01-24 12:20:00,69.56,69.66,69.56,69.64,1147299.0,59.1511,59.2361,59.1511,59.2191,1147299.0
2020-01-24 12:30:00,69.65,69.71,69.63,69.7,401567.0,59.2276,59.2787,59.2106,59.2702,401567.0
2020-01-24 12:40:00,69.7,69.72,69.66,69.69,577023.0,59.2702,59.2872,59.2361,59.2617,577023.0
2020-01-24 12:50:00,69.69,69.71,69.66,69.7,197017.0,59.2617,59.2787,59.2361,59.2702,197017.0
2020-01-24 13:00:00,69.7,69.7,69.61,69.66,249988.0,59.2702,59.2702,59.1936,59.2361,249988.0
2020-01-24 13:10:00,69.65,69.66,69.58,69.59,146425.0,59.2276,59.2361,59.1681,59.1766,146425.0
2020-01-24 13:20:00,69.58,69.63,69.58,69.59,476929.0,59.1681,59.2106,59.1681,59.1766,476929.0
2020-01-24 13:30:00,69.58,69.59,69.54,69.57,1042138.0,59.1681,59.1766,59.1341,59.1596,1042138.0
2020-01-24 13:40:00,69.58,69.58,69.49,69.51,236939.0,59.1681,59.1681,59.0916,59.1086,236939.0
2020-01-24 13:50:00,69.51,69.52,69.48,69.5,493270.0,59.1086,59.1171,59.0831,59.1001,493270.0
2020-01-24 14:00:00,69.5,69.51,69.45,69.5,187853.0,59.1001,59.1086,59.0576,59.1001,187853.0
2020-01-24 14:10:00,69.5,69.5,69.42,69.42,462976.0,59.1001,59.1001,59.0321,59.0321,462976.0
2020-01-24 14:20:00,69.43,69.43,69.37,69.39,549072.0,59.0406,59.0406,58.9895,59.0066,549072.0
2020-01-24 14:30:00,69.39,69.44,69.38,69.42,464311.0,59.0066,59.0491,58.998,59.0321,464311.0
2020-01-24 14:40:00,69.42,69.44,69.37,69.42,181180.0,59.0321,59.0491,58.9895,59.0321,181180.0
2020-01-24 14:50:00,69.42,69.51,69.41,69.51,1059242.0,59.0321,59.1086,59.0236,59.1086,1059242.0
2020-01-24 15:00:00,69.51,69.56,69.49,69.54,239183.0,59.1086,59.1511,59.0916,59.1341,239183.0
2020-01-24 15:10:00,69.55,69.59,69.53,69.59,1038337.0,59.1426,59.1766,59.1256,59.1766,1038337.0
2020-01-24 15:20:00,69.58,69.61,69.56,69.56,395083.0,59.1681,59.1936,59.1511,59.1511,395083.0
2020-01-24 15:30:00,69.57,69.57,69.47,69.48,175381.0,59.1596,59.1596,59.0746,59.0831,175381.0
2020-01-24 15:40:00,69.48,69.5,69.44,69.5,475669.0,59.0831,59.1001,59.0491,59.1001,475669.0
2020-01-24 15:50:00,69.49,69.55,69.45,69.5,1687123.0,59.0916,59.1426,59.0576,59.1001,1687123.0
2020-01-27 09:30:00,68.15,68.3,68.07,68.29,2978900.0,57.9521,58.0797,57.8841,58.0712,2978900.0
2020-01-27 09:40:00,68.3,68.39,68.24,68.34,1120515.0,58.0797,58.1562,58.0286,58.1137,1120515.0
2020-01-27 09:50:00,68.35,68.42,68.29,68.35,1642723.0,58.1222,58.1817,58.0712,58.1222,1642723.0
2020-01-27 10:00:00,68.35,68.36,68.24,68.31,1260869.0,58.1222,58.1307,58.0286,58.0882,1260869.0
2020-01-27 10:10:00,68.31,68.31,68.17,68.19,1180032.0,58.0882,58.0882,57.9691,57.9861,1180032.0
2020-01-27 10:20:00,68.19,68.29,68.17,68.28,1084893.0,57.9861,58.0712,57.9691,58.0627,1084893.0
2020-01-27 10:30:00,68.28,68.29,68.14,68.2,774519.0,58.0627,58.0712,57.9436,57.9946,774519.0
2020-01-27 10:40:00,68.19,68.19,68.1,68.13,627567.0,57.9861,57.9861,57.9096,57.9351,627567.0
2020-01-27 10:50:00,68.13,68.14,68.04,68.13,795997.0,57.9351,57.9436,57.8586,57.9351,795997.0
2020-01-27 11:00:00,68.13,68.19,68.11,68.15,958773.0,57.9351,57.9861,57.9181,57.9521,958773.0
2020-01-27 11:10:00,68.14,68.15,68.08,68.1,397576.0,57.9436,57.9521,57.8926,57.9096,397576.0
2020-01-27 11:20:00,68.09,68.19,68.08,68.14,531306.0,57.9011,57.9861,57.8926,57.9436,531306.0
2020-01-27 11:30:00,68.14,68.27,68.09,68.25,404388.0,57.9436,58.0541,57.9011,58.0371,404388.0
2020-01-27 11:40:00,68.26,68.28,68.21,68.21,288906.0,58.0456,58.0627,58.0031,58.0031,288906.0
2020-01-27 11:50:00,68.21,68.26,68.2,68.23,438758.0,58.0031,58.0456,57.9946,58.0201,438758.0
2020-01-27 12:00:00,68.22,68.26,68.17,68.24,133059.0,58.0116,58.0456,57.9691,58.0286,133059.0
2020-01-27 12:10:00,68.24,68.3,68.24,68.27,158118.0,58.0286,58.0797,58.0286,58.0541,158118.0
2020-01-27 12:20:00,68.27,68.33,68.26,68.29,201972.0,58.0541,58.1052,58.0456,58.0712,201972.0
2020-01-27 12:30:00,68.29,68.3,68.25,68.26,113057.0,58.0712,58.0797,58.0371,58.0456,113057.0
2020-01-27 12:40:00,68.26,68.32,68.25,68.31,162980.0,58.0456,58.0967,58.0371,58.0882,162980.0
2020-01-27 12:50:00,68.32,68.33,68.25,68.27,249447.0,58.0967,58.1052,58.0371,58.0541,249447.0
2020-01-27 13:00:00,68.27,68.31,68.26,68.28,491314.0,58.0541,58.0882,58.0456,58.0627,491314.0
2020-01-27 13:10:00,68.28,68.33,68.25,68.32,265057.0,58.0627,58.1052,58.0371,58.0967,265057.0
2020-01-27 13:20:00,68.32,68.36,68.31,68.34,251772.0,58.0967,58.1307,58.0882,58.1137,251772.0
2020-01-27 13:30:00,68.33,68.36,68.33,68.36,126591.0,58.1052,58.1307,58.1052,58.1307,126591.0
2020-01-27 13:40:00,68.36,68.36,68.31,68.33,127820.0,58.1307,58.1307,58.0882,58.1052,127820.0
2020-01-27 13:50:00,68.33,68.33,68.24,68.26,299399.0,58.1052,58.1052,58.0286,58.0456,299399.0
2020-01-27 14:00:00,68.26,68.27,68.21,68.27,224168.0,58.0456,58.0541,58.0031,58.0541,224168.0
2020-01-27 14:10:00,68.26,68.31,68.26,68.29,291199.0,58.0456,58.0882,58.0456,58.0712,291199.0
2020-01-27 14:20:00,68.29,68.31,68.23,68.31,152304.0,58.0712,58.0882,58.0201,58.0882,152304.0
2020-01-27 14:30:00,68.31,68.32,68.25,68.27,197743.0,58.0882,58.0967,58.0371,58.0541,197743.0
2020-01-27 14:40:00,68.28,68.3,68.22,68.22,186642.0,58.0627,58.0797,58.0116,58.0116,186642.0
2020-01-27 14:50:00,68.22,68.24,68.18,68.23,462836.0,58.0116,58.0286,57.9776,58.0201,462836.0
2020-01-27 15:00:00,68.22,68.27,68.2,68.23,343160.0,58.0116,58.0541,57.9946,58.0201,343160.0
2020-01-27 15:10:00,68.23,68.28,68.18,68.26,138931.0,58.0201,58.0627,57.9776,58.0456,138931.0
2020-01-27 15:20:00,68.26,68.28,68.23,68.23,273868.0,58.0456,58.0627,58.0201,58.0201,273868.0
2020-01-27 15:30:00,68.23,68.24,68.16,68.2,454658.0,58.0201,58.0286,57.9606,57.9946,454658.0
2020-01-27 15:40:00,68.2,68.22,68.13,68.14,724388.0,57.9946,58.0116,57.9351,57.9436,724388.0
2020-01-27 15:50:00,68.14,68.15,68.05,68.06,4451318.0,57.9436,57.9521,57.8671,57.8756,4451318.0
2020-01-28 09:30:00,68.36,68.41,68.27,68.28,822624.0,58.1307,58.1732,58.0541,58.0627,822624.0
2020-01-28 09:40:00,68.28,68.36,68.26,68.35,248334.0,58.0627,58.1307,58.0456,58.1222,248334.0
2020-01-28 09:50:00,68.35,68.41,68.34,68.38,416255.0,58.1222,58.1732,58.1137,58.1477,416255.0
2020-01-28 10:00:00,68.39,68.49,68.38,68.49,744321.0,58.1562,58.2412,58.1477,58.2412,744321.0
2020-01-28 10:10:00,68.49,68.52,68.46,68.49,377688.0,58.2412,58.2667,58.2157,58.2412,377688.0
2020-01-28 10:20:00,68.49,68.62,68.48,68.56,925463.0,58.2412,58.3518,58.2327,58.3008,925463.0
2020-01-28 10:30:00,68.56,68.62,68.55,68.58,369687.0,58.3008,58.3518,58.2922,58.3178,369687.0
2020-01-28 10:40:00,68.58,68.67,68.58,68.61,264464.0,58.3178,58.3943,58.3178,58.3433,264464.0
2020-01-28 10:50:00,68.62,68.65,68.6,68.63,330012.0,58.3518,58.3773,58.3348,58.3603,330012.0
2020-01-28 11:00:00,68.64,68.66,68.56,68.58,1239973.0,58.3688,58.3858,58.3008,58.3178,1239973.0
2020-01-28 11:10:00,68.58,68.64,68.58,68.62,416096.0,58.3178,58.3688,58.3178,58.3518,416096.0
2020-01-28 11:20:00,68.62,68.66,68.59,68.64,383712.0,58.3518,58.3858,58.3263,58.3688,383712.0
2020-01-28 11:30:00,68.65,68.7,68.63,68.65,388887.0,58.3773,58.4198,58.3603,58.3773,388887.0
2020-01-28 11:40:00,68.66,68.66,68.58,68.61,459273.0,58.3858,58.3858,58.3178,58.3433,459273.0
2020-01-28 11:50:00,68.61,68.69,68.61,68.68,154959.0,58.3433,58.4113,58.3433,58.4028,154959.0
2020-01-28 12:00:00,68.68,68.69,68.65,68.66,45354.0,58.4028,58.4113,58.3773,58.3858,45354.0
2020-01-28 12:10:00,68.66,68.7,68.65,68.7,166257.0,58.3858,58.4198,58.3773,58.4198,166257.0
2020-01-28 12:20:00,68.7,68.71,68.67,68.67,605895.0,58.4198,58.4283,58.3943,58.3943,605895.0
2020-01-28 12:30:00,68.67,68.69,68.63,68.64,202506.0,58.3943,58.4113,58.3603,58.3688,202506.0
2020-01-28 12:40:00,68.64,68.65,68.62,68.64,63669.0,58.3688,58.3773,58.3518,58.3688,63669.0
2020-01-28 12:50:00,68.63,68.64,68.6,68.63,219146.0,58.3603,58.3688,58.3348,58.3603,219146.0
2020-01-28 13:00:00,68.63,68.63,68.58,68.58,116782.0,58.3603,58.3603,58.3178,58.3178,116782.0
2020-01-28 13:10:00,68.58,68.63,68.57,68.62,106630.0,58.3178,58.3603,58.3093,58.3518,106630.0
2020-01-28 13:20:00,68.61,68.64,68.6,68.62,84430.0,58.3433,58.3688,58.3348,58.3518,84430.0
2020-01-28 13:30:00,68.62,68.64,68.58,68.59,191641.0,58.3518,58.3688,58.3178,58.3263,191641.0
2020-01-28 13:40:00,68.59,68.64,68.59,68.64,1211493.0,58.3263,58.3688,58.3263,58.3688,1211493.0
2020-01-28 13:50:00,68.63,68.66,68.63,68.64,152246.0,58.3603,58.3858,58.3603,58.3688,152246.0
2020-01-28 14:00:00,68.65,68.68,68.65,68.67,52205.0,58.3773,58.4028,58.3773,58.3943,52205.0
2020-01-28 14:10:00,68.67,68.71,68.66,68.69,88802.0,58.3943,58.4283,58.3858,58.4113,88802.0
2020-01-28 14:20:00,68.7,68.71,68.66,68.66,91070.0,58.4198,58.4283,58.3858,58.3858,91070.0
2020-01-28 14:30:00,68.67,68.72,68.66,68.7,414884.0,58.3943,58.4368,58.3858,58.4198,414884.0
2020-01-28 14:40:00,68.7,68.73,68.7,68.7,175647.0,58.4198,58.4453,58.4198,58.4198,175647.0
2020-01-28 14:50:00,68.7,68.71,68.68,68.7,191852.0,58.4198,58.4283,58.4028,58.4198,191852.0
2020-01-28 15:00:00,68.7,68.7,68.67,68.69,87601.0,58.4198,58.4198,58.3943,58.4113,87601.0
2020-01-28 15:10:00,68.69,68.71,68.68,68.71,141780.0,58.4113,58.4283,58.4028,58.4283,141780.0
2020-01-28 15:20:00,68.7,68.72,68.7,68.72,177392.0,58.4198,58.4368,58.4198,58.4368,177392.0
2020-01-28 15:30:00,68.72,68.74,68.69,68.69,159141.0,58.4368,58.4538,58.4113,58.4113,159141.0
2020-01-28 15:40:00,68.69,68.73,68.68,68.72,821098.0,58.4113,58.4453,58.4028,58.4368,821098.0
2020-01-28 15:50:00,68.71,68.73,68.68,68.69,1641809.0,58.4283,58.4453,58.4028,58.4113,1641809.0
2020-01-29 09:30:00,68.82,68.89,68.79,68.81,531082.0,58.5218,58.5814,58.4963,58.5133,531082.0
2020-01-29 09:40:00,68.82,68.88,68.78,68.78,268560.0,58.5218,58.5729,58.4878,58.4878,268560.0
2020-01-29 09:50:00,68.78,68.81,68.69,68.7,199251.0,58.4878,58.5133,58.4113,58.4198,199251.0
2020-01-29 10:00:00,68.7,68.7,68.6,68.63,313683.0,58.4198,58.4198,58.3348,58.3603,313683.0
2020-01-29 10:10:00,68.63,68.7,68.62,68.68,339442.0,58.3603,58.4198,58.3518,58.4028,339442.0
2020-01-29 10:20:00,68.69,68.79,68.68,68.77,285118.0,58.4113,58.4963,58.4028,58.4793,285118.0
2020-01-29 10:30:00,68.77,68.77,68.72,68.77,77369.0,58.4793,58.4793,58.4368,58.4793,77369.0
2020-01-29 10:40:00,68.77,68.79,68.75,68.77,114045.0,58.4793,58.4963,58.4623,58.4793,114045.0
2020-01-29 10:50:00,68.77,68.83,68.77,68.83,146784.0,58.4793,58.5303,58.4793,58.5303,146784.0
2020-01-29 11:00:00,68.83,68.85,68.82,68.83,113878.0,58.5303,58.5474,58.5218,58.5303,113878.0
2020-01-29 11:10:00,68.83,68.83,68.8,68.82,219732.0,58.5303,58.5303,58.5048,58.5218,219732.0
2020-01-29 11:20:00,68.82,68.86,68.81,68.83,177362.0,58.5218,58.5559,58.5133,58.5303,177362.0
2020-01-29 11:30:00,68.83,68.83,68.78,68.78,451497.0,58.5303,58.5303,58.4878,58.4878,451497.0
2020-01-29 11:40:00,68.79,68.83,68.77,68.81,636104.0,58.4963,58.5303,58.4793,58.5133,636104.0
2020-01-29 11:50:00,68.81,68.86,68.81,68.85,340697.0,58.5133,58.5559,58.5133,58.5474,340697.0
2020-01-29 12:00:00,68.84,68.85,68.83,68.84,22437.0,58.5389,58.5474,58.5303,58.5389,22437.0
2020-01-29 12:10:00,68.84,68.87,68.83,68.87,54391.0,58.5389,58.5644,58.5303,58.5644,54391.0
2020-01-29 12:20:00,68.86,68.87,68.83,68.84,320938.0,58.5559,58.5644,58.5303,58.5389,320938.0
2020-01-29 12:30:00,68.84,68.84,68.82,68.84,88264.0,58.5389,58.5389,58.5218,58.5389,88264.0
2020-01-29 12:40:00,68.84,68.85,68.82,68.84,229643.0,58.5389,58.5474,58.5218,58.5389,229643.0
2020-01-29 12:50:00,68.84,68.87,68.84,68.84,336447.0,58.5389,58.5644,58.5389,58.5389,336447.0
2020-01-29 13:00:00,68.84,68.85,68.81,68.81,281382.0,58.5389,58.5474,58.5133,58.5133,281382.0
2020-01-29 13:10:00,68.81,68.85,68.81,68.84,131131.0,58.5133,58.5474,58.5133,58.5389,131131.0
2020-01-29 13:20:00,68.84,68.87,68.84,68.87,183841.0,58.5389,58.5644,58.5389,58.5644,183841.0
2020-01-29 13:30:00,68.87,68.88,68.86,68.87,221090.0,58.5644,58.5729,58.5559,58.5644,221090.0
2020-01-29 13:40:00,68.86,68.88,68.85,68.87,142298.0,58.5559,58.5729,58.5474,58.5644,142298.0
2020-01-29 13:50:00,68.87,68.9,68.84,68.85,121849.0,58.5644,58.5899,58.5389,58.5474,121849.0
2020-01-29 14:00:00,68.85,68.93,68.84,68.92,146925.0,58.5474,58.6154,58.5389,58.6069,146925.0
2020-01-29 14:10:00,68.92,68.92,68.88,68.9,135706.0,58.6069,58.6069,58.5729,58.5899,135706.0
2020-01-29 14:20:00,68.9,68.92,68.88,68.91,138143.0,58.5899,58.6069,58.5729,58.5984,138143.0
2020-01-29 14:30:00,68.9,68.92,68.87,68.91,119246.0,58.5899,58.6069,58.5644,58.5984,119246.0
2020-01-29 14:40:00,68.92,68.93,68.87,68.91,222107.0,58.6069,58.6154,58.5644,58.5984,222107.0
2020-01-29 14:50:00,68.9,68.91,68.86,68.86,273882.0,58.5899,58.5984,58.5559,58.5559,273882.0
2020-01-29 15:00:00,68.87,68.88,68.78,68.83,242817.0,58.5644,58.5729,58.4878,58.5303,242817.0
2020-01-29 15:10:00,68.83,68.83,68.74,68.78,804326.0,58.5303,58.5303,58.4538,58.4878,804326.0
2020-01-29 15:20:00,68.78,68.8,68.72,68.8,426583.0,58.4878,58.5048,58.4368,58.5048,426583.0
2020-01-29 15:30:00,68.79,68.82,68.76,68.79,219180.0,58.4963,58.5218,58.4708,58.4963,219180.0
2020-01-29 15:40:00,68.79,68.79,68.71,68.73,1481649.0,58.4963,58.4963,58.4283,58.4453,1481649.0
2020-01-29 15:50:00,68.72,68.74,68.68,68.69,1316919.0,58.4368,58.4538,58.4028,58.4113,1316919.0
2020-01-30 09:30:00,68.15,68.3,68.12,68.26,876375.0,57.9521,58.0797,57.9266,58.0456,876375.0
2020-01-30 09:40:00,68.27,68.34,68.22,68.3,496088.0,58.0541,58.1137,58.0116,58.0797,496088.0
2020-01-30 09:50:00,68.29,68.3,68.22,68.23,350372.0,58.0712,58.0797,58.0116,58.0201,350372.0
2020-01-30 10:00:00,68.23,68.32,68.21,68.31,418348.0,58.0201,58.0967,58.0031,58.0882,418348.0
2020-01-30 10:10:00,68.31,68.31,68.15,68.17,396574.0,58.0882,58.0882,57.9521,57.9691,396574.0
2020-01-30 10:20:00,68.17,68.21,68.15,68.2,763069.0,57.9691,58.0031,57.9521,57.9946,763069.0
2020-01-30 10:30:00,68.2,68.21,68.09,68.1,518056.0,57.9946,58.0031,57.9011,57.9096,518056.0
2020-01-30 10:40:00,68.09,68.11,68.01,68.07,457918.0,57.9011,57.9181,57.8331,57.8841,457918.0
2020-01-30 10:50:00,68.06,68.07,67.98,68.0,925014.0,57.8756,57.8841,57.8075,57.8245,925014.0
2020-01-30 11:00:00,68.0,68.1,68.0,68.06,516823.0,57.8245,57.9096,57.8245,57.8756,516823.0
2020-01-30 11:10:00,68.07,68.15,68.07,68.14,272189.0,57.8841,57.9521,57.8841,57.9436,272189.0
2020-01-30 11:20:00,68.14,68.2,68.12,68.16,753514.0,57.9436,57.9946,57.9266,57.9606,753514.0
2020-01-30 11:30:00,68.17,68.26,68.16,68.24,681294.0,57.9691,58.0456,57.9606,58.0286,681294.0
2020-01-30 11:40:00,68.24,68.31,68.24,68.29,321443.0,58.0286,58.0882,58.0286,58.0712,321443.0
2020-01-30 11:50:00,68.3,68.36,68.28,68.29,306759.0,58.0797,58.1307,58.0627,58.0712,306759.0
2020-01-30 12:00:00,68.3,68.32,68.27,68.28,147635.0,58.0797,58.0967,58.0541,58.0627,147635.0
2020-01-30 12:10:00,68.28,68.29,68.25,68.28,223414.0,58.0627,58.0712,58.0371,58.0627,223414.0
2020-01-30 12:20:00,68.29,68.31,68.23,68.23,48661.0,58.0712,58.0882,58.0201,58.0201,48661.0
2020-01-30 12:30:00,68.23,68.25,68.14,68.15,310506.0,58.0201,58.0371,57.9436,57.9521,310506.0
2020-01-30 12:40:00,68.14,68.17,68.1,68.13,210761.0,57.9436,57.9691,57.9096,57.9351,210761.0
2020-01-30 12:50:00,68.12,68.19,68.12,68.18,163434.0,57.9266,57.9861,57.9266,57.9776,163434.0
2020-01-30 13:00:00,68.19,68.23,68.16,68.17,116961.0,57.9861,58.0201,57.9606,57.9691,116961.0
2020-01-30 13:10:00,68.18,68.22,68.16,68.16,332325.0,57.9776,58.0116,57.9606,57.9606,332325.0
2020-01-30 13:20:00,68.16,68.22,68.14,68.2,132270.0,57.9606,58.0116,57.9436,57.9946,132270.0
2020-01-30 13:30:00,68.2,68.24,68.17,68.23,125691.0,57.9946,58.0286,57.9691,58.0201,125691.0
2020-01-30 13:40:00,68.23,68.24,68.19,68.2,135085.0,58.0201,58.0286,57.9861,57.9946,135085.0
2020-01-30 13:50:00,68.2,68.21,68.16,68.19,125731.0,57.9946,58.0031,57.9606,57.9861,125731.0
2020-01-30 14:00:00,68.2,68.23,68.18,68.23,239812.0,57.9946,58.0201,57.9776,58.0201,239812.0
2020-01-30 14:10:00,68.23,68.29,68.23,68.29,162866.0,58.0201,58.0712,58.0201,58.0712,162866.0
2020-01-30 14:20:00,68.29,68.32,68.28,68.29,725297.0,58.0712,58.0967,58.0627,58.0712,725297.0
2020-01-30 14:30:00,68.28,68.29,68.23,68.27,908480.0,58.0627,58.0712,58.0201,58.0541,908480.0
2020-01-30 14:40:00,68.26,68.43,68.22,68.35,1054011.0,58.0456,58.1902,58.0116,58.1222,1054011.0
2020-01-30 14:50:00,68.35,68.41,68.26,68.38,928294.0,58.1222,58.1732,58.0456,58.1477,928294.0
2020-01-30 15:00:00,68.39,68.48,68.36,68.38,543748.0,58.1562,58.2327,58.1307,58.1477,543748.0
2020-01-30 15:10:00,68.38,68.46,68.35,68.45,717155.0,58.1477,58.2157,58.1222,58.2072,717155.0
2020-01-30 15:20:00,68.45,68.52,68.45,68.49,699363.0,58.2072,58.2667,58.2072,58.2412,699363.0
2020-01-30 15:30:00,68.49,68.54,68.47,68.53,856852.0,58.2412,58.2837,58.2242,58.2752,856852.0
2020-01-30 15:40:00,68.52,68.64,68.51,68.63,544982.0,58.2667,58.3688,58.2582,58.3603,544982.0
2020-01-30 15:50:00,68.63,68.67,68.61,68.67,2952621.0,58.3603,58.3943,58.3433,58.3943,2952621.0
2020-01-31 09:30:00,68.0,68.03,67.85,67.91,1523195.0,57.8245,57.8501,57.697,57.748,1523195.0
2020-01-31 09:40:00,67.91,67.92,67.8,67.84,1683658.0,57.748,57.7565,57.6545,57.6885,1683658.0
2020-01-31 09:50:00,67.85,67.87,67.75,67.85,905893.0,57.697,57.714,57.612,57.697,905893.0
2020-01-31 10:00:00,67.85,67.85,67.73,67.73,457590.0,57.697,57.697,57.595,57.595,457590.0
2020-01-31 10:10:00,67.73,67.76,67.63,67.7,1698140.0,57.595,57.6205,57.5099,57.5694,1698140.0
2020-01-31 10:20:00,67.69,67.74,67.63,67.64,706179.0,57.5609,57.6035,57.5099,57.5184,706179.0
2020-01-31 10:30:00,67.63,67.68,67.61,67.64,638620.0,57.5099,57.5524,57.4929,57.5184,638620.0
2020-01-31 10:40:00,67.63,67.68,67.6,67.62,395645.0,57.5099,57.5524,57.4844,57.5014,395645.0
2020-01-31 10:50:00,67.62,67.67,67.56,67.65,556835.0,57.5014,57.5439,57.4504,57.5269,556835.0
2020-01-31 11:00:00,67.65,67.73,67.58,67.61,404923.0,57.5269,57.595,57.4674,57.4929,404923.0
2020-01-31 11:10:00,67.61,67.71,67.53,67.7,1176796.0,57.4929,57.5779,57.4249,57.5694,1176796.0
2020-01-31 11:20:00,67.69,67.77,67.66,67.66,1632923.0,57.5609,57.629,57.5354,57.5354,1632923.0
2020-01-31 11:30:00,67.67,67.71,67.55,67.61,1204819.0,57.5439,57.5779,57.4419,57.4929,1204819.0
2020-01-31 11:40:00,67.6,67.76,67.6,67.73,807649.0,57.4844,57.6205,57.4844,57.595,807649.0
2020-01-31 11:50:00,67.73,67.79,67.69,67.78,410849.0,57.595,57.646,57.5609,57.6375,410849.0
2020-01-31 12:00:00,67.78,67.8,67.68,67.71,1501013.0,57.6375,57.6545,57.5524,57.5779,1501013.0
2020-01-31 12:10:00,67.71,67.72,67.62,67.63,613783.0,57.5779,57.5864,57.5014,57.5099,613783.0
2020-01-31 12:20:00,67.63,67.64,67.58,67.62,306362.0,57.5099,57.5184,57.4674,57.5014,306362.0
2020-01-31 12:30:00,67.62,67.62,67.45,67.45,1257390.0,57.5014,57.5014,57.3569,57.3569,1257390.0
2020-01-31 12:40:00,67.45,67.54,67.43,67.45,798041.0,57.3569,57.4334,57.3398,57.3569,798041.0
2020-01-31 12:50:00,67.45,67.53,67.41,67.49,518872.0,57.3569,57.4249,57.3228,57.3909,518872.0
2020-01-31 13:00:00,67.49,67.56,67.45,67.46,171436.0,57.3909,57.4504,57.3569,57.3654,171436.0
2020-01-31 13:10:00,67.47,67.47,67.41,67.44,139664.0,57.3739,57.3739,57.3228,57.3483,139664.0
2020-01-31 13:20:00,67.43,67.48,67.41,67.45,205751.0,57.3398,57.3824,57.3228,57.3569,205751.0
2020-01-31 13:30:00,67.45,67.46,67.37,67.4,149424.0,57.3569,57.3654,57.2888,57.3143,149424.0
2020-01-31 13:40:00,67.4,67.42,67.35,67.41,241017.0,57.3143,57.3313,57.2718,57.3228,241017.0
2020-01-31 13:50:00,67.4,67.45,67.37,67.45,270300.0,57.3143,57.3569,57.2888,57.3569,270300.0
2020-01-31 14:00:00,67.45,67.52,67.45,67.52,200396.0,57.3569,57.4164,57.3569,57.4164,200396.0
2020-01-31 14:10:00,67.52,67.53,67.48,67.51,494373.0,57.4164,57.4249,57.3824,57.4079,494373.0
2020-01-31 14:20:00,67.51,67.52,67.42,67.47,783394.0,57.4079,57.4164,57.3313,57.3739,783394.0
2020-01-31 14:30:00,67.46,67.57,67.45,67.54,707826.0,57.3654,57.4589,57.3569,57.4334,707826.0
2020-01-31 14:40:00,67.53,67.55,67.46,67.47,398013.0,57.4249,57.4419,57.3654,57.3739,398013.0
2020-01-31 14:50:00,67.47,67.55,67.46,67.52,377005.0,57.3739,57.4419,57.3654,57.4164,377005.0
2020-01-31 15:00:00,67.52,67.54,67.41,67.43,809447.0,57.4164,57.4334,57.3228,57.3398,809447.0
2020-01-31 15:10:00,67.43,67.44,67.36,67.41,690987.0,57.3398,57.3483,57.2803,57.3228,690987.0
2020-01-31 15:20:00,67.4,67.44,67.35,67.36,792867.0,57.3143,57.3483,57.2718,57.2803,792867.0
2020-01-31 15:30:00,67.36,67.39,67.31,67.32,711895.0,57.2803,57.3058,57.2378,57.2463,711895.0
2020-01-31 15:40:00,67.33,67.45,67.26,67.38,2929051.0,57.2548,57.3569,57.1953,57.2973,2929051.0
2020-01-31 15:50:00,67.38,67.58,67.36,67.53,5459542.0,57.2973,57.4674,57.2803,57.4249,5459542.0
2020-02-03 09:30:00,67.67,67.8,67.66,67.77,2072628.0,57.5439,57.6545,57.5354,57.629,2072628.0
2020-02-03 09:40:00,67.76,67.84,67.74,67.84,381531.0,57.6205,57.6885,57.6035,57.6885,381531.0
2020-02-03 09:50:00,67.84,67.88,67.82,67.87,4619293.0,57.6885,57.7225,57.6715,57.714,4619293.0
2020-02-03 10:00:00,67.87,67.97,67.85,67.9,1934399.0,57.714,57.799,57.697,57.7395,1934399.0
2020-02-03 10:10:00,67.9,67.94,67.87,67.93,836820.0,57.7395,57.7735,57.714,57.765,836820.0
2020-02-03 10:20:00,67.94,67.99,67.92,67.99,722883.0,57.7735,57.816,57.7565,57.816,722883.0
2020-02-03 10:30:00,67.99,67.99,67.91,67.91,242802.0,57.816,57.816,57.748,57.748,242802.0
2020-02-03 10:40:00,67.91,67.91,67.77,67.78,534025.0,57.748,57.748,57.629,57.6375,534025.0
2020-02-03 10:50:00,67.78,67.88,67.77,67.85,566932.0,57.6375,57.7225,57.629,57.697,566932.0
2020-02-03 11:00:00,67.86,67.91,67.85,67.89,308346.0,57.7055,57.748,57.697,57.731,308346.0
2020-02-03 11:10:00,67.89,67.9,67.8,67.85,568008.0,57.731,57.7395,57.6545,57.697,568008.0
2020-02-03 11:20:00,67.84,67.86,67.78,67.79,1001161.0,57.6885,57.7055,57.6375,57.646,1001161.0
2020-02-03 11:30:00,67.79,67.81,67.72,67.73,1374013.0,57.646,57.663,57.5864,57.595,1374013.0
2020-02-03 11:40:00,67.73,67.74,67.66,67.69,941914.0,57.595,57.6035,57.5354,57.5609,941914.0
2020-02-03 11:50:00,67.69,67.74,67.67,67.73,408364.0,57.5609,57.6035,57.5439,57.595,408364.0
2020-02-03 12:00:00,67.73,67.75,67.69,67.7,323424.0,57.595,57.612,57.5609,57.5694,323424.0
2020-02-03 12:10:00,67.7,67.77,67.68,67.76,268079.0,57.5694,57.629,57.5524,57.6205,268079.0
2020-02-03 12:20:00,67.77,67.8,67.76,67.77,156659.0,57.629,57.6545,57.6205,57.629,156659.0
2020-02-03 12:30:00,67.77,67.78,67.73,67.75,177624.0,57.629,57.6375,57.595,57.612,177624.0
2020-02-03 12:40:00,67.75,67.81,67.74,67.8,233246.0,57.612,57.663,57.6035,57.6545,233246.0
2020-02-03 12:50:00,67.8,67.82,67.78,67.81,153733.0,57.6545,57.6715,57.6375,57.663,153733.0
2020-02-03 13:00:00,67.81,67.81,67.77,67.78,159783.0,57.663,57.663,57.629,57.6375,159783.0
2020-02-03 13:10:00,67.78,67.78,67.71,67.74,341192.0,57.6375,57.6375,57.5779,57.6035,341192.0
2020-02-03 13:20:00,67.74,67.76,67.71,67.72,214054.0,57.6035,57.6205,57.5779,57.5864,214054.0
2020-02-03 13:30:00,67.72,67.77,67.69,67.76,392058.0,57.5864,57.629,57.5609,57.6205,392058.0
2020-02-03 13:40:00,67.77,67.77,67.72,67.74,217711.0,57.629,57.629,57.5864,57.6035,217711.0
2020-02-03 13:50:00,67.73,67.76,67.72,67.76,590053.0,57.595,57.6205,57.5864,57.6205,590053.0
2020-02-03 14:00:00,67.76,67.76,67.7,67.7,1142040.0,57.6205,57.6205,57.5694,57.5694,1142040.0
2020-02-03 14:10:00,67.7,67.72,67.67,67.71,553939.0,57.5694,57.5864,57.5439,57.5779,553939.0
2020-02-03 14:20:00,67.7,67.74,67.7,67.7,355793.0,57.5694,57.6035,57.5694,57.5694,355793.0
2020-02-03 14:30:00,67.7,67.73,67.64,67.7,1932630.0,57.5694,57.595,57.5184,57.5694,1932630.0
2020-02-03 14:40:00,67.71,67.76,67.69,67.76,266854.0,57.5779,57.6205,57.5609,57.6205,266854.0
2020-02-03 14:50:00,67.75,67.77,67.72,67.72,319263.0,57.612,57.629,57.5864,57.5864,319263.0
2020-02-03 15:00:00,67.73,67.74,67.71,67.73,512017.0,57.595,57.6035,57.5779,57.595,512017.0
2020-02-03 15:10:00,67.73,67.74,67.7,67.73,367473.0,57.595,57.6035,57.5694,57.595,367473.0
2020-02-03 15:20:00,67.73,67.77,67.72,67.77,759272.0,57.595,57.629,57.5864,57.629,759272.0
2020-02-03 15:30:00,67.76,67.77,67.72,67.72,448655.0,57.6205,57.629,57.5864,57.5864,448655.0
2020-02-03 15:40:00,67.72,67.74,67.62,67.63,907096.0,57.5864,57.6035,57.5014,57.5099,907096.0
2020-02-03 15:50:00,67.62,67.67,67.6,67.65,3600182.0,57.5014,57.5439,57.4844,57.5269,3600182.0
2020-02-04 09:30:00,68.66,68.7,68.59,68.61,2747518.0,58.3858,58.4198,58.3263,58.3433,2747518.0
2020-02-04 09:40:00,68.62,68.74,68.6,68.74,1357560.0,58.3518,58.4538,58.3348,58.4538,1357560.0
2020-02-04 09:50:00,68.74,68.75,68.7,68.72,1028661.0,58.4538,58.4623,58.4198,58.4368,1028661.0
2020-02-04 10:00:00,68.72,68.74,68.68,68.71,660634.0,58.4368,58.4538,58.4028,58.4283,660634.0
2020-02-04 10:10:00,68.7,68.72,68.64,68.69,1004914.0,58.4198,58.4368,58.3688,58.4113,1004914.0
2020-02-04 10:20:00,68.69,68.75,68.67,68.73,408825.0,58.4113,58.4623,58.3943,58.4453,408825.0
2020-02-04 10:30:00,68.74,68.76,68.7,68.74,505356.0,58.4538,58.4708,58.4198,58.4538,505356.0
2020-02-04 10:40:00,68.74,68.75,68.7,68.72,211328.0,58.4538,58.4623,58.4198,58.4368,211328.0
2020-02-04 10:50:00,68.72,68.78,68.7,68.72,722860.0,58.4368,58.4878,58.4198,58.4368,722860.0
2020-02-04 11:00:00,68.72,68.74,68.69,68.72,598368.0,58.4368,58.4538,58.4113,58.4368,598368.0
2020-02-04 11:10:00,68.72,68.78,68.71,68.77,1164812.0,58.4368,58.4878,58.4283,58.4793,1164812.0
2020-02-04 11:20:00,68.77,68.81,68.75,68.79,966618.0,58.4793,58.5133,58.4623,58.4963,966618.0
2020-02-04 11:30:00,68.79,68.83,68.77,68.82,273120.0,58.4963,58.5303,58.4793,58.5218,273120.0
2020-02-04 11:40:00,68.83,68.84,68.8,68.83,332641.0,58.5303,58.5389,58.5048,58.5303,332641.0
2020-02-04 11:50:00,68.83,68.83,68.78,68.81,229056.0,58.5303,58.5303,58.4878,58.5133,229056.0
2020-02-04 12:00:00,68.81,68.82,68.78,68.8,911156.0,58.5133,58.5218,58.4878,58.5048,911156.0
2020-02-04 12:10:00,68.8,68.83,68.78,68.8,544744.0,58.5048,58.5303,58.4878,58.5048,544744.0
2020-02-04 12:20:00,68.81,68.87,68.8,68.86,1069508.0,58.5133,58.5644,58.5048,58.5559,1069508.0
2020-02-04 12:30:00,68.86,68.87,68.8,68.81,395684.0,58.5559,58.5644,58.5048,58.5133,395684.0
2020-02-04 12:40:00,68.81,68.83,68.79,68.8,388687.0,58.5133,58.5303,58.4963,58.5048,388687.0
2020-02-04 12:50:00,68.81,68.82,68.79,68.81,295143.0,58.5133,58.5218,58.4963,58.5133,295143.0
2020-02-04 13:00:00,68.81,68.81,68.78,68.8,185353.0,58.5133,58.5133,58.4878,58.5048,185353.0
2020-02-04 13:10:00,68.8,68.8,68.74,68.75,1129763.0,58.5048,58.5048,58.4538,58.4623,1129763.0
2020-02-04 13:20:00,68.75,68.75,68.71,68.75,498230.0,58.4623,58.4623,58.4283,58.4623,498230.0
2020-02-04 13:30:00,68.75,68.78,68.74,68.78,312536.0,58.4623,58.4878,58.4538,58.4878,312536.0
2020-02-04 13:40:00,68.77,68.79,68.76,68.78,385891.0,58.4793,58.4963,58.4708,58.4878,385891.0
2020-02-04 13:50:00,68.78,68.8,68.78,68.78,309140.0,58.4878,58.5048,58.4878,58.4878,309140.0
2020-02-04 14:00:00,68.79,68.81,68.78,68.8,288922.0,58.4963,58.5133,58.4878,58.5048,288922.0
2020-02-04 14:10:00,68.81,68.81,68.79,68.8,182747.0,58.5133,58.5133,58.4963,58.5048,182747.0
2020-02-04 14:20:00,68.79,68.8,68.76,68.76,589519.0,58.4963,58.5048,58.4708,58.4708,589519.0
2020-02-04 14:30:00,68.76,68.82,68.75,68.81,598697.0,58.4708,58.5218,58.4623,58.5133,598697.0
2020-02-04 14:40:00,68.8,68.83,68.8,68.83,363940.0,58.5048,58.5303,58.5048,58.5303,363940.0
2020-02-04 14:50:00,68.83,68.83,68.79,68.8,268926.0,58.5303,58.5303,58.4963,58.5048,268926.0
2020-02-04 15:00:00,68.8,68.8,68.77,68.77,258224.0,58.5048,58.5048,58.4793,58.4793,258224.0
2020-02-04 15:10:00,68.78,68.8,68.77,68.8,726559.0,58.4878,58.5048,58.4793,58.5048,726559.0
2020-02-04 15:20:00,68.8,68.83,68.79,68.83,306844.0,58.5048,58.5303,58.4963,58.5303,306844.0
2020-02-04 15:30:00,68.82,68.84,68.79,68.79,440372.0,58.5218,58.5389,58.4963,58.4963,440372.0
2020-02-04 15:40:00,68.79,68.79,68.73,68.76,2295915.0,58.4963,58.4963,58.4453,58.4708,2295915.0
2020-02-04 15:50:00,68.76,68.76,68.71,68.75,3808673.0,58.4708,58.4708,58.4283,58.4623,3808673.0
2020-02-05 09:30:00,69.44,69.45,69.32,69.33,1624261.0,59.0491,59.0576,58.947,58.9555,1624261.0
2020-02-05 09:40:00,69.33,69.37,69.27,69.32,990228.0,58.9555,58.9895,58.9045,58.947,990228.0
2020-02-05 09:50:00,69.32,69.34,69.26,69.3,957152.0,58.947,58.964,58.896,58.93,957152.0
2020-02-05 10:00:00,69.3,69.37,69.29,69.29,794587.0,58.93,58.9895,58.9215,58.9215,794587.0
2020-02-05 10:10:00,69.3,69.32,69.22,69.25,878596.0,58.93,58.947,58.862,58.8875,878596.0
2020-02-05 10:20:00,69.24,69.31,69.2,69.26,3657091.0,58.879,58.9385,58.845,58.896,3657091.0
2020-02-05 10:30:00,69.27,69.3,69.22,69.25,2393379.0,58.9045,58.93,58.862,58.8875,2393379.0
2020-02-05 10:40:00,69.25,69.33,69.22,69.31,923310.0,58.8875,58.9555,58.862,58.9385,923310.0
2020-02-05 10:50:00,69.31,69.38,69.3,69.36,1501775.0,58.9385,58.998,58.93,58.981,1501775.0
2020-02-05 11:00:00,69.37,69.37,69.3,69.34,684391.0,58.9895,58.9895,58.93,58.964,684391.0
2020-02-05 11:10:00,69.34,69.37,69.32,69.35,205559.0,58.964,58.9895,58.947,58.9725,205559.0
2020-02-05 11:20:00,69.34,69.39,69.34,69.38,658154.0,58.964,59.0066,58.964,58.998,658154.0
2020-02-05 11:30:00,69.38,69.4,69.31,69.32,585934.0,58.998,59.0151,58.9385,58.947,585934.0
2020-02-05 11:40:00,69.31,69.36,69.27,69.35,528744.0,58.9385,58.981,58.9045,58.9725,528744.0
2020-02-05 11:50:00,69.35,69.4,69.34,69.39,98278.0,58.9725,59.0151,58.964,59.0066,98278.0
2020-02-05 12:00:00,69.39,69.43,69.38,69.43,196668.0,59.0066,59.0406,58.998,59.0406,196668.0
2020-02-05 12:10:00,69.42,69.44,69.41,69.42,451356.0,59.0321,59.0491,59.0236,59.0321,451356.0
2020-02-05 12:20:00,69.42,69.43,69.4,69.41,142777.0,59.0321,59.0406,59.0151,59.0236,142777.0
2020-02-05 12:30:00,69.41,69.44,69.4,69.44,147894.0,59.0236,59.0491,59.0151,59.0491,147894.0
2020-02-05 12:40:00,69.43,69.44,69.41,69.42,100759.0,59.0406,59.0491,59.0236,59.0321,100759.0
2020-02-05 12:50:00,69.43,69.44,69.37,69.38,150319.0,59.0406,59.0491,58.9895,58.998,150319.0
2020-02-05 13:00:00,69.38,69.4,69.34,69.36,525059.0,58.998,59.0151,58.964,58.981,525059.0
2020-02-05 13:10:00,69.35,69.37,69.33,69.35,206350.0,58.9725,58.9895,58.9555,58.9725,206350.0
2020-02-05 13:20:00,69.34,69.38,69.34,69.37,110463.0,58.964,58.998,58.964,58.9895,110463.0
2020-02-05 13:30:00,69.37,69.4,69.36,69.38,247109.0,58.9895,59.0151,58.981,58.998,247109.0
2020-02-05 13:40:00,69.37,69.42,69.37,69.42,174649.0,58.9895,59.0321,58.9895,59.0321,174649.0
2020-02-05 13:50:00,69.42,69.43,69.39,69.41,105903.0,59.0321,59.0406,59.0066,59.0236,105903.0
2020-02-05 14:00:00,69.41,69.41,69.35,69.36,105319.0,59.0236,59.0236,58.9725,58.981,105319.0
2020-02-05 14:10:00,69.36,69.37,69.34,69.36,270633.0,58.981,58.9895,58.964,58.981,270633.0
2020-02-05 14:20:00,69.37,69.4,69.36,69.39,124593.0,58.9895,59.0151,58.981,59.0066,124593.0
2020-02-05 14:30:00,69.38,69.39,69.36,69.39,140456.0,58.998,59.0066,58.981,59.0066,140456.0
2020-02-05 14:40:00,69.39,69.4,69.38,69.4,145711.0,59.0066,59.0151,58.998,59.0151,145711.0
2020-02-05 14:50:00,69.4,69.44,69.39,69.43,325245.0,59.0151,59.0491,59.0066,59.0406,325245.0
2020-02-05 15:00:00,69.43,69.47,69.42,69.45,441345.0,59.0406,59.0746,59.0321,59.0576,441345.0
2020-02-05 15:10:00,69.45,69.45,69.42,69.45,131168.0,59.0576,59.0576,59.0321,59.0576,131168.0
2020-02-05 15:20:00,69.45,69.48,69.43,69.45,412006.0,59.0576,59.0831,59.0406,59.0576,412006.0
2020-02-05 15:30:00,69.45,69.46,69.42,69.42,345621.0,59.0576,59.0661,59.0321,59.0321,345621.0
2020-02-05 15:40:00,69.42,69.47,69.41,69.45,771681.0,59.0321,59.0746,59.0236,59.0576,771681.0
2020-02-05 15:50:00,69.45,69.45,69.39,69.41,2142113.0,59.0576,59.0576,59.0066,59.0236,2142113.0
2020-02-06 09:30:00,69.64,69.67,69.53,69.54,736350.0,59.2191,59.2447,59.1256,59.1341,736350.0
2020-02-06 09:40:00,69.54,69.55,69.49,69.53,341879.0,59.1341,59.1426,59.0916,59.1256,341879.0
2020-02-06 09:50:00,69.53,69.6,69.5,69.59,706991.0,59.1256,59.1851,59.1001,59.1766,706991.0
2020-02-06 10:00:00,69.59,69.61,69.56,69.59,819712.0,59.1766,59.1936,59.1511,59.1766,819712.0
2020-02-06 10:10:00,69.59,69.63,69.56,69.57,743519.0,59.1766,59.2106,59.1511,59.1596,743519.0
2020-02-06 10:20:00,69.58,69.6,69.54,69.54,611387.0,59.1681,59.1851,59.1341,59.1341,611387.0
2020-02-06 10:30:00,69.54,69.6,69.53,69.59,520669.0,59.1341,59.1851,59.1256,59.1766,520669.0
2020-02-06 10:40:00,69.6,69.6,69.54,69.56,310579.0,59.1851,59.1851,59.1341,59.1511,310579.0
2020-02-06 10:50:00,69.56,69.59,69.5,69.58,407369.0,59.1511,59.1766,59.1001,59.1681,407369.0
2020-02-06 11:00:00,69.57,69.61,69.56,69.59,321050.0,59.1596,59.1936,59.1511,59.1766,321050.0
2020-02-06 11:10:00,69.59,69.62,69.58,69.61,449497.0,59.1766,59.2021,59.1681,59.1936,449497.0
2020-02-06 11:20:00,69.61,69.66,69.59,69.65,625207.0,59.1936,59.2361,59.1766,59.2276,625207.0
2020-02-06 11:30:00,69.65,69.66,69.62,69.64,269104.0,59.2276,59.2361,59.2021,59.2191,269104.0
2020-02-06 11:40:00,69.64,69.66,69.61,69.62,181296.0,59.2191,59.2361,59.1936,59.2021,181296.0
2020-02-06 11:50:00,69.63,69.63,69.57,69.58,108924.0,59.2106,59.2106,59.1596,59.1681,108924.0
2020-02-06 12:00:00,69.58,69.63,69.57,69.63,114717.0,59.1681,59.2106,59.1596,59.2106,114717.0
2020-02-06 12:10:00,69.63,69.66,69.6,69.65,125820.0,59.2106,59.2361,59.1851,59.2276,125820.0
2020-02-06 12:20:00,69.65,69.67,69.64,69.67,125260.0,59.2276,59.2447,59.2191,59.2447,125260.0
2020-02-06 12:30:00,69.67,69.68,69.63,69.64,108964.0,59.2447,59.2532,59.2106,59.2191,108964.0
2020-02-06 12:40:00,69.64,69.65,69.61,69.63,171921.0,59.2191,59.2276,59.1936,59.2106,171921.0
2020-02-06 12:50:00,69.63,69.66,69.61,69.66,982535.0,59.2106,59.2361,59.1936,59.2361,982535.0
2020-02-06 13:00:00,69.66,69.67,69.64,69.66,376741.0,59.2361,59.2447,59.2191,59.2361,376741.0
2020-02-06 13:10:00,69.66,69.66,69.64,69.66,369572.0,59.2361,59.2361,59.2191,59.2361,369572.0
2020-02-06 13:20:00,69.66,69.66,69.63,69.64,242797.0,59.2361,59.2361,59.2106,59.2191,242797.0
2020-02-06 13:30:00,69.63,69.64,69.59,69.59,102110.0,59.2106,59.2191,59.1766,59.1766,102110.0
2020-02-06 13:40:00,69.59,69.61,69.59,69.61,94882.0,59.1766,59.1936,59.1766,59.1936,94882.0
2020-02-06 13:50:00,69.61,69.65,69.6,69.63,297385.0,59.1936,59.2276,59.1851,59.2106,297385.0
2020-02-06 14:00:00,69.64,69.65,69.62,69.65,345455.0,59.2191,59.2276,59.2021,59.2276,345455.0
2020-02-06 14:10:00,69.65,69.67,69.63,69.64,377835.0,59.2276,59.2447,59.2106,59.2191,377835.0
2020-02-06 14:20:00,69.64,69.65,69.62,69.65,212873.0,59.2191,59.2276,59.2021,59.2276,212873.0
2020-02-06 14:30:00,69.65,69.66,69.63,69.64,202216.0,59.2276,59.2361,59.2106,59.2191,202216.0
2020-02-06 14:40:00,69.64,69.64,69.62,69.64,469280.0,59.2191,59.2191,59.2021,59.2191,469280.0
2020-02-06 14:50:00,69.64,69.65,69.61,69.61,387817.0,59.2191,59.2276,59.1936,59.1936,387817.0
2020-02-06 15:00:00,69.61,69.65,69.59,69.65,451593.0,59.1936,59.2276,59.1766,59.2276,451593.0
2020-02-06 15:10:00,69.65,69.65,69.6,69.61,569941.0,59.2276,59.2276,59.1851,59.1936,569941.0
2020-02-06 15:20:00,69.61,69.61,69.58,69.59,514999.0,59.1936,59.1936,59.1681,59.1766,514999.0
2020-02-06 15:30:00,69.59,69.64,69.59,69.64,403969.0,59.1766,59.2191,59.1766,59.2191,403969.0
2020-02-06 15:40:00,69.64,69.65,69.61,69.61,1061726.0,59.2191,59.2276,59.1936,59.1936,1061726.0
2020-02-06 15:50:00,69.62,69.65,69.6,69.63,3470582.0,59.2021,59.2276,59.1851,59.2106,3470582.0
2020-02-07 09:30:00,69.21,69.23,69.09,69.16,1384249.0,58.8535,58.8705,58.7514,58.811,1384249.0
2020-02-07 09:40:00,69.15,69.21,69.13,69.2,861923.0,58.8025,58.8535,58.7855,58.845,861923.0
2020-02-07 09:50:00,69.2,69.24,69.12,69.14,615649.0,58.845,58.879,58.777,58.794,615649.0
2020-02-07 10:00:00,69.14,69.16,69.09,69.13,533802.0,58.794,58.811,58.7514,58.7855,533802.0
2020-02-07 10:10:00,69.13,69.18,69.12,69.16,220015.0,58.7855,58.828,58.777,58.811,220015.0
2020-02-07 10:20:00,69.16,69.19,69.13,69.17,182617.0,58.811,58.8365,58.7855,58.8195,182617.0
2020-02-07 10:30:00,69.17,69.18,69.13,69.14,271827.0,58.8195,58.828,58.7855,58.794,271827.0
2020-02-07 10:40:00,69.14,69.25,69.13,69.23,433572.0,58.794,58.8875,58.7855,58.8705,433572.0
2020-02-07 10:50:00,69.22,69.24,69.18,69.19,849518.0,58.862,58.879,58.828,58.8365,849518.0
2020-02-07 11:00:00,69.18,69.2,69.13,69.14,311292.0,58.828,58.845,58.7855,58.794,311292.0
2020-02-07 11:10:00,69.14,69.16,69.11,69.15,301216.0,58.794,58.811,58.7685,58.8025,301216.0
2020-02-07 11:20:00,69.16,69.23,69.16,69.17,476382.0,58.811,58.8705,58.811,58.8195,476382.0
2020-02-07 11:30:00,69.17,69.21,69.16,69.17,444750.0,58.8195,58.8535,58.811,58.8195,444750.0
2020-02-07 11:40:00,69.16,69.17,69.1,69.11,253247.0,58.811,58.8195,58.7599,58.7685,253247.0
2020-02-07 11:50:00,69.12,69.17,69.11,69.17,291238.0,58.777,58.8195,58.7685,58.8195,291238.0
2020-02-07 12:00:00,69.16,69.19,69.13,69.16,103732.0,58.811,58.8365,58.7855,58.811,103732.0
2020-02-07 12:10:00,69.16,69.19,69.14,69.17,154435.0,58.811,58.8365,58.794,58.8195,154435.0
2020-02-07 12:20:00,69.17,69.19,69.14,69.16,110047.0,58.8195,58.8365,58.794,58.811,110047.0
2020-02-07 12:30:00,69.15,69.15,69.12,69.14,187262.0,58.8025,58.8025,58.777,58.794,187262.0
2020-02-07 12:40:00,69.14,69.14,69.12,69.13,135327.0,58.794,58.794,58.777,58.7855,135327.0
2020-02-07 12:50:00,69.14,69.14,69.1,69.12,262443.0,58.794,58.794,58.7599,58.777,262443.0
2020-02-07 13:00:00,69.12,69.14,69.11,69.13,432079.0,58.777,58.794,58.7685,58.7855,432079.0
2020-02-07 13:10:00,69.13,69.14,69.11,69.12,433601.0,58.7855,58.794,58.7685,58.777,433601.0
2020-02-07 13:20:00,69.12,69.14,69.11,69.14,64410.0,58.777,58.794,58.7685,58.794,64410.0
2020-02-07 13:30:00,69.14,69.17,69.07,69.08,1979083.0,58.794,58.8195,58.7344,58.7429,1979083.0
2020-02-07 13:40:00,69.08,69.09,69.04,69.05,195103.0,58.7429,58.7514,58.7089,58.7174,195103.0
2020-02-07 13:50:00,69.04,69.06,69.01,69.03,245141.0,58.7089,58.7259,58.6834,58.7004,245141.0
2020-02-07 14:00:00,69.03,69.03,68.97,68.98,424529.0,58.7004,58.7004,58.6494,58.6579,424529.0
2020-02-07 14:10:00,68.98,69.0,68.95,68.97,627036.0,58.6579,58.6749,58.6324,58.6494,627036.0
2020-02-07 14:20:00,68.98,69.01,68.95,69.0,426892.0,58.6579,58.6834,58.6324,58.6749,426892.0
2020-02-07 14:30:00,69.0,69.05,68.99,69.02,295434.0,58.6749,58.7174,58.6664,58.6919,295434.0
2020-02-07 14:40:00,69.02,69.05,69.0,69.01,230903.0,58.6919,58.7174,58.6749,58.6834,230903.0
2020-02-07 14:50:00,69.01,69.03,68.98,69.01,217743.0,58.6834,58.7004,58.6579,58.6834,217743.0
2020-02-07 15:00:00,69.01,69.02,68.98,69.0,356505.0,58.6834,58.6919,58.6579,58.6749,356505.0
2020-02-07 15:10:00,69.0,69.01,68.98,69.0,238795.0,58.6749,58.6834,58.6579,58.6749,238795.0
2020-02-07 15:20:00,69.01,69.01,68.96,69.0,191152.0,58.6834,58.6834,58.6409,58.6749,191152.0
2020-02-07 15:30:00,69.0,69.03,68.98,69.0,522617.0,58.6749,58.7004,58.6579,58.6749,522617.0
2020-02-07 15:40:00,69.0,69.06,68.99,69.03,896494.0,58.6749,58.7259,58.6664,58.7004,896494.0
2020-02-07 15:50:00,69.03,69.05,68.94,68.98,2535974.0,58.7004,58.7174,58.6239,58.6579,2535974.0
2020-02-10 09:30:00,68.85,68.97,68.85,68.95,431344.0,58.5474,58.6494,58.5474,58.6324,431344.0
2020-02-10 09:40:00,68.95,68.99,68.9,68.91,300259.0,58.6324,58.6664,58.5899,58.5984,300259.0
2020-02-10 09:50:00,68.92,69.0,68.9,69.0,327348.0,58.6069,58.6749,58.5899,58.6749,327348.0
2020-02-10 10:00:00,69.01,69.02,68.98,69.01,157404.0,58.6834,58.6919,58.6579,58.6834,157404.0
2020-02-10 10:10:00,69.01,69.06,68.98,69.05,236807.0,58.6834,58.7259,58.6579,58.7174,236807.0
2020-02-10 10:20:00,69.06,69.07,69.04,69.05,122404.0,58.7259,58.7344,58.7089,58.7174,122404.0
2020-02-10 10:30:00,69.06,69.08,69.03,69.07,74056.0,58.7259,58.7429,58.7004,58.7344,74056.0
2020-02-10 10:40:00,69.07,69.07,69.02,69.06,242614.0,58.7344,58.7344,58.6919,58.7259,242614.0
2020-02-10 10:50:00,69.06,69.06,68.96,68.98,198313.0,58.7259,58.7259,58.6409,58.6579,198313.0
2020-02-10 11:00:00,68.98,69.0,68.96,68.97,139764.0,58.6579,58.6749,58.6409,58.6494,139764.0
2020-02-10 11:10:00,68.97,68.99,68.96,68.97,253898.0,58.6494,58.6664,58.6409,58.6494,253898.0
2020-02-10 11:20:00,68.98,69.0,68.95,68.98,563970.0,58.6579,58.6749,58.6324,58.6579,563970.0
2020-02-10 11:30:00,68.98,69.01,68.97,69.01,151033.0,58.6579,58.6834,58.6494,58.6834,151033.0
2020-02-10 11:40:00,69.0,69.04,68.99,69.02,131981.0,58.6749,58.7089,58.6664,58.6919,131981.0
2020-02-10 11:50:00,69.02,69.02,68.97,68.99,241297.0,58.6919,58.6919,58.6494,58.6664,241297.0
2020-02-10 12:00:00,68.98,68.99,68.96,68.97,86509.0,58.6579,58.6664,58.6409,58.6494,86509.0
2020-02-10 12:10:00,68.97,68.98,68.94,68.95,94248.0,58.6494,58.6579,58.6239,58.6324,94248.0
2020-02-10 12:20:00,68.95,68.96,68.93,68.96,70071.0,58.6324,58.6409,58.6154,58.6409,70071.0
2020-02-10 12:30:00,68.96,68.96,68.9,68.93,66803.0,58.6409,58.6409,58.5899,58.6154,66803.0
2020-02-10 12:40:00,68.92,68.93,68.91,68.92,60584.0,58.6069,58.6154,58.5984,58.6069,60584.0
2020-02-10 12:50:00,68.91,68.93,68.9,68.92,61235.0,58.5984,58.6154,58.5899,58.6069,61235.0
2020-02-10 13:00:00,68.91,68.94,68.91,68.92,83471.0,58.5984,58.6239,58.5984,58.6069,83471.0
2020-02-10 13:10:00,68.93,68.95,68.92,68.94,97119.0,58.6154,58.6324,58.6069,58.6239,97119.0
2020-02-10 13:20:00,68.95,68.98,68.94,68.95,259968.0,58.6324,58.6579,58.6239,58.6324,259968.0
2020-02-10 13:30:00,68.95,68.98,68.95,68.97,102038.0,58.6324,58.6579,58.6324,58.6494,102038.0
2020-02-10 13:40:00,68.97,68.97,68.94,68.97,61085.0,58.6494,58.6494,58.6239,58.6494,61085.0
2020-02-10 13:50:00,68.97,68.97,68.95,68.95,39791.0,58.6494,58.6494,58.6324,58.6324,39791.0
2020-02-10 14:00:00,68.95,68.96,68.92,68.95,59589.0,58.6324,58.6409,58.6069,58.6324,59589.0
2020-02-10 14:10:00,68.95,68.99,68.95,68.98,80670.0,58.6324,58.6664,58.6324,58.6579,80670.0
2020-02-10 14:20:00,68.98,69.0,68.97,68.99,48338.0,58.6579,58.6749,58.6494,58.6664,48338.0
2020-02-10 14:30:00,68.99,69.01,68.98,69.0,106296.0,58.6664,58.6834,58.6579,58.6749,106296.0
2020-02-10 14:40:00,69.0,69.01,68.98,69.01,439579.0,58.6749,58.6834,58.6579,58.6834,439579.0
2020-02-10 14:50:00,69.0,69.04,69.0,69.03,590632.0,58.6749,58.7089,58.6749,58.7004,590632.0
2020-02-10 15:00:00,69.04,69.06,69.03,69.06,176494.0,58.7089,58.7259,58.7004,58.7259,176494.0
2020-02-10 15:10:00,69.06,69.1,69.06,69.08,411207.0,58.7259,58.7599,58.7259,58.7429,411207.0
2020-02-10 15:20:00,69.07,69.11,69.07,69.09,99012.0,58.7344,58.7685,58.7344,58.7514,99012.0
2020-02-10 15:30:00,69.09,69.1,69.07,69.08,263407.0,58.7514,58.7599,58.7344,58.7429,263407.0
2020-02-10 15:40:00,69.08,69.09,69.06,69.08,493471.0,58.7429,58.7514,58.7259,58.7429,493471.0
2020-02-10 15:50:00,69.08,69.13,69.06,69.12,3284684.0,58.7429,58.7855,58.7259,58.777,3284684.0
2020-02-11 09:30:00,69.58,69.59,69.51,69.53,570626.0,59.1681,59.1766,59.1086,59.1256,570626.0
2020-02-11 09:40:00,69.53,69.62,69.52,69.62,344700.0,59.1256,59.2021,59.1171,59.2021,344700.0
2020-02-11 09:50:00,69.61,69.64,69.59,69.61,260151.0,59.1936,59.2191,59.1766,59.1936,260151.0
2020-02-11 10:00:00,69.62,69.7,69.61,69.69,389593.0,59.2021,59.2702,59.1936,59.2617,389593.0
2020-02-11 10:10:00,69.7,69.71,69.67,69.67,553743.0,59.2702,59.2787,59.2447,59.2447,553743.0
2020-02-11 10:20:00,69.67,69.7,69.65,69.67,291187.0,59.2447,59.2702,59.2276,59.2447,291187.0
2020-02-11 10:30:00,69.67,69.7,69.62,69.63,354584.0,59.2447,59.2702,59.2021,59.2106,354584.0
2020-02-11 10:40:00,69.63,69.67,69.63,69.66,274796.0,59.2106,59.2447,59.2106,59.2361,274796.0
2020-02-11 10:50:00,69.66,69.67,69.62,69.64,189393.0,59.2361,59.2447,59.2021,59.2191,189393.0
2020-02-11 11:00:00,69.64,69.66,69.62,69.64,245344.0,59.2191,59.2361,59.2021,59.2191,245344.0
2020-02-11 11:10:00,69.65,69.66,69.62,69.65,361802.0,59.2276,59.2361,59.2021,59.2276,361802.0
2020-02-11 11:20:00,69.65,69.66,69.62,69.64,306299.0,59.2276,59.2361,59.2021,59.2191,306299.0
2020-02-11 11:30:00,69.64,69.64,69.54,69.55,505366.0,59.2191,59.2191,59.1341,59.1426,505366.0
2020-02-11 11:40:00,69.55,69.61,69.53,69.61,192264.0,59.1426,59.1936,59.1256,59.1936,192264.0
2020-02-11 11:50:00,69.61,69.63,69.57,69.58,131609.0,59.1936,59.2106,59.1596,59.1681,131609.0
2020-02-11 12:00:00,69.58,69.62,69.56,69.59,130012.0,59.1681,59.2021,59.1511,59.1766,130012.0
2020-02-11 12:10:00,69.59,69.62,69.58,69.62,114325.0,59.1766,59.2021,59.1681,59.2021,114325.0
2020-02-11 12:20:00,69.63,69.63,69.6,69.62,67385.0,59.2106,59.2106,59.1851,59.2021,67385.0
2020-02-11 12:30:00,69.63,69.65,69.61,69.63,103441.0,59.2106,59.2276,59.1936,59.2106,103441.0
2020-02-11 12:40:00,69.64,69.65,69.61,69.62,345000.0,59.2191,59.2276,59.1936,59.2021,345000.0
2020-02-11 12:50:00,69.61,69.64,69.6,69.63,400517.0,59.1936,59.2191,59.1851,59.2106,400517.0
2020-02-11 13:00:00,69.64,69.66,69.63,69.66,433024.0,59.2191,59.2361,59.2106,59.2361,433024.0
2020-02-11 13:10:00,69.65,69.66,69.63,69.65,201471.0,59.2276,59.2361,59.2106,59.2276,201471.0
2020-02-11 13:20:00,69.65,69.65,69.62,69.63,143077.0,59.2276,59.2276,59.2021,59.2106,143077.0
2020-02-11 13:30:00,69.63,69.65,69.62,69.63,64196.0,59.2106,59.2276,59.2021,59.2106,64196.0
2020-02-11 13:40:00,69.62,69.64,69.61,69.61,367224.0,59.2021,59.2191,59.1936,59.1936,367224.0
2020-02-11 13:50:00,69.61,69.61,69.55,69.58,234447.0,59.1936,59.1936,59.1426,59.1681,234447.0
2020-02-11 14:00:00,69.58,69.59,69.53,69.56,369039.0,59.1681,59.1766,59.1256,59.1511,369039.0
2020-02-11 14:10:00,69.55,69.58,69.54,69.55,137572.0,59.1426,59.1681,59.1341,59.1426,137572.0
2020-02-11 14:20:00,69.54,69.56,69.51,69.56,503964.0,59.1341,59.1511,59.1086,59.1511,503964.0
2020-02-11 14:30:00,69.56,69.56,69.53,69.56,191670.0,59.1511,59.1511,59.1256,59.1511,191670.0
2020-02-11 14:40:00,69.55,69.59,69.54,69.59,105876.0,59.1426,59.1766,59.1341,59.1766,105876.0
2020-02-11 14:50:00,69.59,69.6,69.53,69.54,294481.0,59.1766,59.1851,59.1256,59.1341,294481.0
2020-02-11 15:00:00,69.55,69.56,69.48,69.49,329297.0,59.1426,59.1511,59.0831,59.0916,329297.0
2020-02-11 15:10:00,69.49,69.5,69.43,69.44,194001.0,59.0916,59.1001,59.0406,59.0491,194001.0
2020-02-11 15:20:00,69.44,69.5,69.44,69.49,217013.0,59.0491,59.1001,59.0491,59.0916,217013.0
2020-02-11 15:30:00,69.49,69.5,69.47,69.49,392673.0,59.0916,59.1001,59.0746,59.0916,392673.0
2020-02-11 15:40:00,69.49,69.53,69.48,69.5,624871.0,59.0916,59.1256,59.0831,59.1001,624871.0
2020-02-11 15:50:00,69.5,69.58,69.48,69.58,3134353.0,59.1001,59.1681,59.0831,59.1681,3134353.0
2020-02-12 09:30:00,69.8,69.85,69.79,69.82,650059.0,59.3552,59.3977,59.3467,59.3722,650059.0
2020-02-12 09:40:00,69.82,69.83,69.74,69.74,262030.0,59.3722,59.3807,59.3042,59.3042,262030.0
2020-02-12 09:50:00,69.75,69.75,69.72,69.75,250308.0,59.3127,59.3127,59.2872,59.3127,250308.0
2020-02-12 10:00:00,69.75,69.77,69.69,69.72,531190.0,59.3127,59.3297,59.2617,59.2872,531190.0
2020-02-12 10:10:00,69.72,69.75,69.7,69.7,255280.0,59.2872,59.3127,59.2702,59.2702,255280.0
2020-02-12 10:20:00,69.71,69.74,69.67,69.69,333204.0,59.2787,59.3042,59.2447,59.2617,333204.0
2020-02-12 10:30:00,69.69,69.74,69.68,69.73,327291.0,59.2617,59.3042,59.2532,59.2957,327291.0
2020-02-12 10:40:00,69.73,69.75,69.68,69.73,189522.0,59.2957,59.3127,59.2532,59.2957,189522.0
2020-02-12 10:50:00,69.73,69.74,69.7,69.72,383995.0,59.2957,59.3042,59.2702,59.2872,383995.0
2020-02-12 11:00:00,69.73,69.77,69.73,69.75,172637.0,59.2957,59.3297,59.2957,59.3127,172637.0
2020-02-12 11:10:00,69.75,69.78,69.74,69.77,229145.0,59.3127,59.3382,59.3042,59.3297,229145.0
2020-02-12 11:20:00,69.77,69.81,69.76,69.78,217511.0,59.3297,59.3637,59.3212,59.3382,217511.0
2020-02-12 11:30:00,69.79,69.81,69.76,69.81,1038880.0,59.3467,59.3637,59.3212,59.3637,1038880.0
2020-02-12 11:40:00,69.81,69.81,69.76,69.79,182526.0,59.3637,59.3637,59.3212,59.3467,182526.0
2020-02-12 11:50:00,69.8,69.81,69.78,69.81,557892.0,59.3552,59.3637,59.3382,59.3637,557892.0
2020-02-12 12:00:00,69.81,69.82,69.77,69.78,96573.0,59.3637,59.3722,59.3297,59.3382,96573.0
2020-02-12 12:10:00,69.78,69.78,69.75,69.78,85003.0,59.3382,59.3382,59.3127,59.3382,85003.0
2020-02-12 12:20:00,69.78,69.79,69.77,69.79,76892.0,59.3382,59.3467,59.3297,59.3467,76892.0
2020-02-12 12:30:00,69.78,69.81,69.77,69.81,369570.0,59.3382,59.3637,59.3297,59.3637,369570.0
2020-02-12 12:40:00,69.8,69.81,69.78,69.8,45816.0,59.3552,59.3637,59.3382,59.3552,45816.0
2020-02-12 12:50:00,69.8,69.8,69.76,69.78,48362.0,59.3552,59.3552,59.3212,59.3382,48362.0
2020-02-12 13:00:00,69.78,69.78,69.75,69.77,58275.0,59.3382,59.3382,59.3127,59.3297,58275.0
2020-02-12 13:10:00,69.77,69.77,69.74,69.75,159090.0,59.3297,59.3297,59.3042,59.3127,159090.0
2020-02-12 13:20:00,69.75,69.77,69.73,69.76,63218.0,59.3127,59.3297,59.2957,59.3212,63218.0
2020-02-12 13:30:00,69.76,69.79,69.76,69.78,101430.0,59.3212,59.3467,59.3212,59.3382,101430.0
2020-02-12 13:40:00,69.79,69.8,69.78,69.79,65544.0,59.3467,59.3552,59.3382,59.3467,65544.0
2020-02-12 13:50:00,69.78,69.81,69.78,69.8,56287.0,59.3382,59.3637,59.3382,59.3552,56287.0
2020-02-12 14:00:00,69.8,69.82,69.8,69.81,133397.0,59.3552,59.3722,59.3552,59.3637,133397.0
2020-02-12 14:10:00,69.81,69.82,69.79,69.81,366586.0,59.3637,59.3722,59.3467,59.3637,366586.0
2020-02-12 14:20:00,69.81,69.82,69.79,69.79,224152.0,59.3637,59.3722,59.3467,59.3467,224152.0
2020-02-12 14:30:00,69.8,69.81,69.78,69.8,129607.0,59.3552,59.3637,59.3382,59.3552,129607.0
2020-02-12 14:40:00,69.8,69.83,69.79,69.81,311350.0,59.3552,59.3807,59.3467,59.3637,311350.0
2020-02-12 14:50:00,69.81,69.82,69.77,69.79,87378.0,59.3637,59.3722,59.3297,59.3467,87378.0
2020-02-12 15:00:00,69.79,69.82,69.78,69.79,99678.0,59.3467,59.3722,59.3382,59.3467,99678.0
2020-02-12 15:10:00,69.78,69.79,69.75,69.78,463623.0,59.3382,59.3467,59.3127,59.3382,463623.0
2020-02-12 15:20:00,69.78,69.83,69.78,69.82,148024.0,59.3382,59.3807,59.3382,59.3722,148024.0
2020-02-12 15:30:00,69.82,69.84,69.8,69.84,144231.0,59.3722,59.3892,59.3552,59.3892,144231.0
2020-02-12 15:40:00,69.84,69.86,69.83,69.84,756588.0,59.3892,59.4062,59.3807,59.3892,756588.0
2020-02-12 15:50:00,69.85,69.86,69.81,69.83,1733153.0,59.3977,59.4062,59.3637,59.3807,1733153.0
2020-02-13 09:30:00,69.18,69.31,69.15,69.28,844457.0,58.828,58.9385,58.8025,58.913,844457.0
2020-02-13 09:40:00,69.27,69.31,69.24,69.26,411904.0,58.9045,58.9385,58.879,58.896,411904.0
2020-02-13 09:50:00,69.27,69.32,69.2,69.2,772604.0,58.9045,58.947,58.845,58.845,772604.0
2020-02-13 10:00:00,69.2,69.22,69.09,69.17,705758.0,58.845,58.862,58.7514,58.8195,705758.0
2020-02-13 10:10:00,69.17,69.24,69.16,69.23,352865.0,58.8195,58.879,58.811,58.8705,352865.0
2020-02-13 10:20:00,69.23,69.23,69.17,69.19,232459.0,58.8705,58.8705,58.8195,58.8365,232459.0
2020-02-13 10:30:00,69.19,69.22,69.15,69.2,264282.0,58.8365,58.862,58.8025,58.845,264282.0
2020-02-13 10:40:00,69.2,69.29,69.19,69.29,162978.0,58.845,58.9215,58.8365,58.9215,162978.0
2020-02-13 10:50:00,69.28,69.33,69.26,69.32,135729.0,58.913,58.9555,58.896,58.947,135729.0
2020-02-13 11:00:00,69.32,69.35,69.31,69.32,200999.0,58.947,58.9725,58.9385,58.947,200999.0
2020-02-13 11:10:00,69.31,69.34,69.29,69.34,117117.0,58.9385,58.964,58.9215,58.964,117117.0
2020-02-13 11:20:00,69.34,69.41,69.33,69.4,476793.0,58.964,59.0236,58.9555,59.0151,476793.0
2020-02-13 11:30:00,69.4,69.49,69.39,69.48,392149.0,59.0151,59.0916,59.0066,59.0831,392149.0
2020-02-13 11:40:00,69.48,69.51,69.41,69.42,238688.0,59.0831,59.1086,59.0236,59.0321,238688.0
2020-02-13 11:50:00,69.42,69.44,69.4,69.42,192066.0,59.0321,59.0491,59.0151,59.0321,192066.0
2020-02-13 12:00:00,69.43,69.47,69.43,69.47,327019.0,59.0406,59.0746,59.0406,59.0746,327019.0
2020-02-13 12:10:00,69.47,69.48,69.44,69.47,109068.0,59.0746,59.0831,59.0491,59.0746,109068.0
2020-02-13 12:20:00,69.47,69.48,69.43,69.45,135812.0,59.0746,59.0831,59.0406,59.0576,135812.0
2020-02-13 12:30:00,69.46,69.48,69.42,69.43,184921.0,59.0661,59.0831,59.0321,59.0406,184921.0
2020-02-13 12:40:00,69.42,69.45,69.41,69.44,147902.0,59.0321,59.0576,59.0236,59.0491,147902.0
2020-02-13 12:50:00,69.44,69.45,69.38,69.39,163958.0,59.0491,59.0576,58.998,59.0066,163958.0
2020-02-13 13:00:00,69.39,69.41,69.37,69.39,84256.0,59.0066,59.0236,58.9895,59.0066,84256.0
2020-02-13 13:10:00,69.38,69.41,69.35,69.39,82247.0,58.998,59.0236,58.9725,59.0066,82247.0
2020-02-13 13:20:00,69.38,69.42,69.38,69.41,91825.0,58.998,59.0321,58.998,59.0236,91825.0
2020-02-13 13:30:00,69.41,69.43,69.4,69.42,93971.0,59.0236,59.0406,59.0151,59.0321,93971.0
2020-02-13 13:40:00,69.42,69.49,69.42,69.48,210571.0,59.0321,59.0916,59.0321,59.0831,210571.0
2020-02-13 13:50:00,69.48,69.49,69.45,69.47,108444.0,59.0831,59.0916,59.0576,59.0746,108444.0
2020-02-13 14:00:00,69.48,69.51,69.46,69.46,116274.0,59.0831,59.1086,59.0661,59.0661,116274.0
2020-02-13 14:10:00,69.47,69.47,69.44,69.45,281936.0,59.0746,59.0746,59.0491,59.0576,281936.0
2020-02-13 14:20:00,69.45,69.47,69.42,69.42,146873.0,59.0576,59.0746,59.0321,59.0321,146873.0
2020-02-13 14:30:00,69.42,69.46,69.42,69.45,171741.0,59.0321,59.0661,59.0321,59.0576,171741.0
2020-02-13 14:40:00,69.44,69.46,69.42,69.44,135772.0,59.0491,59.0661,59.0321,59.0491,135772.0
2020-02-13 14:50:00,69.44,69.48,69.43,69.46,132552.0,59.0491,59.0831,59.0406,59.0661,132552.0
2020-02-13 15:00:00,69.45,69.48,69.41,69.44,263791.0,59.0576,59.0831,59.0236,59.0491,263791.0
2020-02-13 15:10:00,69.44,69.45,69.4,69.41,219734.0,59.0491,59.0576,59.0151,59.0236,219734.0
2020-02-13 15:20:00,69.41,69.43,69.39,69.39,125864.0,59.0236,59.0406,59.0066,59.0066,125864.0
2020-02-13 15:30:00,69.39,69.4,69.33,69.33,409997.0,59.0066,59.0151,58.9555,58.9555,409997.0
2020-02-13 15:40:00,69.33,69.34,69.28,69.31,530875.0,58.9555,58.964,58.913,58.9385,530875.0
2020-02-13 15:50:00,69.31,69.32,69.25,69.31,4583772.0,58.9385,58.947,58.8875,58.9385,4583772.0
2020-02-14 09:30:00,69.31,69.33,69.22,69.25,399022.0,58.9385,58.9555,58.862,58.8875,399022.0
2020-02-14 09:40:00,69.25,69.28,69.24,69.24,293468.0,58.8875,58.913,58.879,58.879,293468.0
2020-02-14 09:50:00,69.24,69.24,69.17,69.2,393313.0,58.879,58.879,58.8195,58.845,393313.0
2020-02-14 10:00:00,69.21,69.23,69.18,69.2,283520.0,58.8535,58.8705,58.828,58.845,283520.0
2020-02-14 10:10:00,69.2,69.21,69.14,69.21,249020.0,58.845,58.8535,58.794,58.8535,249020.0
2020-02-14 10:20:00,69.21,69.23,69.19,69.2,160015.0,58.8535,58.8705,58.8365,58.845,160015.0
2020-02-14 10:30:00,69.2,69.24,69.18,69.24,181973.0,58.845,58.879,58.828,58.879,181973.0
2020-02-14 10:40:00,69.24,69.27,69.23,69.25,132552.0,58.879,58.9045,58.8705,58.8875,132552.0
2020-02-14 10:50:00,69.26,69.27,69.22,69.23,167014.0,58.896,58.9045,58.862,58.8705,167014.0
2020-02-14 11:00:00,69.23,69.24,69.15,69.17,365793.0,58.8705,58.879,58.8025,58.8195,365793.0
2020-02-14 11:10:00,69.17,69.21,69.16,69.19,248131.0,58.8195,58.8535,58.811,58.8365,248131.0
2020-02-14 11:20:00,69.19,69.2,69.16,69.18,301520.0,58.8365,58.845,58.811,58.828,301520.0
2020-02-14 11:30:00,69.18,69.21,69.17,69.17,152544.0,58.828,58.8535,58.8195,58.8195,152544.0
2020-02-14 11:40:00,69.17,69.2,69.16,69.17,461089.0,58.8195,58.845,58.811,58.8195,461089.0
2020-02-14 11:50:00,69.17,69.18,69.15,69.17,61719.0,58.8195,58.828,58.8025,58.8195,61719.0
2020-02-14 12:00:00,69.17,69.18,69.14,69.15,89948.0,58.8195,58.828,58.794,58.8025,89948.0
2020-02-14 12:10:00,69.15,69.15,69.12,69.13,303848.0,58.8025,58.8025,58.777,58.7855,303848.0
2020-02-14 12:20:00,69.13,69.13,69.1,69.12,200302.0,58.7855,58.7855,58.7599,58.777,200302.0
2020-02-14 12:30:00,69.13,69.13,69.11,69.13,95700.0,58.7855,58.7855,58.7685,58.7855,95700.0
2020-02-14 12:40:00,69.13,69.15,69.12,69.13,165824.0,58.7855,58.8025,58.777,58.7855,165824.0
2020-02-14 12:50:00,69.13,69.14,69.1,69.13,123135.0,58.7855,58.794,58.7599,58.7855,123135.0
2020-02-14 13:00:00,69.13,69.16,69.08,69.09,941250.0,58.7855,58.811,58.7429,58.7514,941250.0
2020-02-14 13:10:00,69.09,69.12,69.08,69.09,278974.0,58.7514,58.777,58.7429,58.7514,278974.0
2020-02-14 13:20:00,69.09,69.11,69.08,69.08,242337.0,58.7514,58.7685,58.7429,58.7429,242337.0
2020-02-14 13:30:00,69.08,69.12,69.07,69.09,1072416.0,58.7429,58.777,58.7344,58.7514,1072416.0
2020-02-14 13:40:00,69.09,69.1,69.06,69.06,185542.0,58.7514,58.7599,58.7259,58.7259,185542.0
2020-02-14 13:50:00,69.06,69.08,69.04,69.05,147868.0,58.7259,58.7429,58.7089,58.7174,147868.0
2020-02-14 14:00:00,69.05,69.1,69.05,69.09,285738.0,58.7174,58.7599,58.7174,58.7514,285738.0
2020-02-14 14:10:00,69.09,69.11,69.02,69.03,158473.0,58.7514,58.7685,58.6919,58.7004,158473.0
2020-02-14 14:20:00,69.03,69.09,69.02,69.09,199804.0,58.7004,58.7514,58.6919,58.7514,199804.0
2020-02-14 14:30:00,69.08,69.12,69.07,69.11,158832.0,58.7429,58.777,58.7344,58.7685,158832.0
2020-02-14 14:40:00,69.1,69.1,69.07,69.08,75455.0,58.7599,58.7599,58.7344,58.7429,75455.0
2020-02-14 14:50:00,69.08,69.08,69.05,69.07,239028.0,58.7429,58.7429,58.7174,58.7344,239028.0
2020-02-14 15:00:00,69.08,69.08,69.05,69.07,160622.0,58.7429,58.7429,58.7174,58.7344,160622.0
2020-02-14 15:10:00,69.07,69.09,69.04,69.07,142396.0,58.7344,58.7514,58.7089,58.7344,142396.0
2020-02-14 15:20:00,69.07,69.1,69.06,69.1,172467.0,58.7344,58.7599,58.7259,58.7599,172467.0
2020-02-14 15:30:00,69.09,69.15,69.08,69.15,490155.0,58.7514,58.8025,58.7429,58.8025,490155.0
2020-02-14 15:40:00,69.14,69.16,69.14,69.16,405173.0,58.794,58.811,58.794,58.811,405173.0
2020-02-14 15:50:00,69.16,69.21,69.14,69.19,2049300.0,58.811,58.8535,58.794,58.8365,2049300.0
2020-02-18 09:30:00,68.7,68.81,68.7,68.76,1227217.0,58.4198,58.5133,58.4198,58.4708,1227217.0
2020-02-18 09:40:00,68.77,68.83,68.76,68.8,1051070.0,58.4793,58.5303,58.4708,58.5048,1051070.0
2020-02-18 09:50:00,68.8,68.87,68.78,68.86,457493.0,58.5048,58.5644,58.4878,58.5559,457493.0
2020-02-18 10:00:00,68.86,68.9,68.81,68.89,547733.0,58.5559,58.5899,58.5133,58.5814,547733.0
2020-02-18 10:10:00,68.89,68.9,68.83,68.85,560094.0,58.5814,58.5899,58.5303,58.5474,560094.0
2020-02-18 10:20:00,68.86,68.88,68.76,68.77,395596.0,58.5559,58.5729,58.4708,58.4793,395596.0
2020-02-18 10:30:00,68.77,68.81,68.77,68.81,309818.0,58.4793,58.5133,58.4793,58.5133,309818.0
2020-02-18 10:40:00,68.81,68.87,68.77,68.85,334198.0,58.5133,58.5644,58.4793,58.5474,334198.0
2020-02-18 10:50:00,68.84,68.85,68.8,68.82,127707.0,58.5389,58.5474,58.5048,58.5218,127707.0
2020-02-18 11:00:00,68.82,68.83,68.77,68.79,204278.0,58.5218,58.5303,58.4793,58.4963,204278.0
2020-02-18 11:10:00,68.78,68.8,68.72,68.73,866138.0,58.4878,58.5048,58.4368,58.4453,866138.0
2020-02-18 11:20:00,68.73,68.75,68.66,68.67,820803.0,58.4453,58.4623,58.3858,58.3943,820803.0
2020-02-18 11:30:00,68.68,68.73,68.67,68.69,642498.0,58.4028,58.4453,58.3943,58.4113,642498.0
2020-02-18 11:40:00,68.69,68.69,68.63,68.65,160902.0,58.4113,58.4113,58.3603,58.3773,160902.0
2020-02-18 11:50:00,68.64,68.68,68.63,68.63,278026.0,58.3688,58.4028,58.3603,58.3603,278026.0
2020-02-18 12:00:00,68.63,68.7,68.62,68.69,437670.0,58.3603,58.4198,58.3518,58.4113,437670.0
2020-02-18 12:10:00,68.69,68.72,68.68,68.71,282707.0,58.4113,58.4368,58.4028,58.4283,282707.0
2020-02-18 12:20:00,68.71,68.72,68.69,68.71,212030.0,58.4283,58.4368,58.4113,58.4283,212030.0
2020-02-18 12:30:00,68.72,68.74,68.71,68.73,91675.0,58.4368,58.4538,58.4283,58.4453,91675.0
2020-02-18 12:40:00,68.73,68.74,68.72,68.74,181983.0,58.4453,58.4538,58.4368,58.4538,181983.0
2020-02-18 12:50:00,68.73,68.74,68.72,68.73,94871.0,58.4453,58.4538,58.4368,58.4453,94871.0
2020-02-18 13:00:00,68.73,68.76,68.72,68.76,106551.0,58.4453,58.4708,58.4368,58.4708,106551.0
2020-02-18 13:10:00,68.76,68.77,68.74,68.76,317371.0,58.4708,58.4793,58.4538,58.4708,317371.0
2020-02-18 13:20:00,68.76,68.76,68.74,68.74,56026.0,58.4708,58.4708,58.4538,58.4538,56026.0
2020-02-18 13:30:00,68.74,68.76,68.72,68.72,84668.0,58.4538,58.4708,58.4368,58.4368,84668.0
2020-02-18 13:40:00,68.72,68.74,68.72,68.72,115851.0,58.4368,58.4538,58.4368,58.4368,115851.0
2020-02-18 13:50:00,68.73,68.73,68.68,68.7,342277.0,58.4453,58.4453,58.4028,58.4198,342277.0
2020-02-18 14:00:00,68.7,68.71,68.69,68.69,213905.0,58.4198,58.4283,58.4113,58.4113,213905.0
2020-02-18 14:10:00,68.7,68.75,68.68,68.75,161286.0,58.4198,58.4623,58.4028,58.4623,161286.0
2020-02-18 14:20:00,68.74,68.81,68.74,68.79,448572.0,58.4538,58.5133,58.4538,58.4963,448572.0
2020-02-18 14:30:00,68.79,68.8,68.76,68.77,179713.0,58.4963,58.5048,58.4708,58.4793,179713.0
2020-02-18 14:40:00,68.77,68.8,68.76,68.77,567052.0,58.4793,58.5048,58.4708,58.4793,567052.0
2020-02-18 14:50:00,68.77,68.79,68.76,68.77,88615.0,58.4793,58.4963,58.4708,58.4793,88615.0
2020-02-18 15:00:00,68.77,68.79,68.76,68.76,196953.0,58.4793,58.4963,58.4708,58.4708,196953.0
2020-02-18 15:10:00,68.77,68.8,68.74,68.75,222729.0,58.4793,58.5048,58.4538,58.4623,222729.0
2020-02-18 15:20:00,68.75,68.76,68.71,68.73,200516.0,58.4623,58.4708,58.4283,58.4453,200516.0
2020-02-18 15:30:00,68.73,68.73,68.71,68.72,239288.0,58.4453,58.4453,58.4283,58.4368,239288.0
2020-02-18 15:40:00,68.72,68.73,68.69,68.7,687867.0,58.4368,58.4453,58.4113,58.4198,687867.0
2020-02-18 15:50:00,68.69,68.76,68.68,68.76,3155657.0,58.4113,58.4708,58.4028,58.4708,3155657.0
2020-02-19 09:30:00,69.0,69.05,68.94,69.04,657530.0,58.6749,58.7174,58.6239,58.7089,657530.0
2020-02-19 09:40:00,69.05,69.06,69.01,69.05,253791.0,58.7174,58.7259,58.6834,58.7174,253791.0
2020-02-19 09:50:00,69.05,69.07,69.01,69.03,202427.0,58.7174,58.7344,58.6834,58.7004,202427.0
2020-02-19 10:00:00,69.03,69.04,68.99,69.02,222670.0,58.7004,58.7089,58.6664,58.6919,222670.0
2020-02-19 10:10:00,69.03,69.03,68.99,69.02,153942.0,58.7004,58.7004,58.6664,58.6919,153942.0
2020-02-19 10:20:00,69.02,69.05,69.01,69.02,151151.0,58.6919,58.7174,58.6834,58.6919,151151.0
2020-02-19 10:30:00,69.02,69.05,69.0,69.02,155756.0,58.6919,58.7174,58.6749,58.6919,155756.0
2020-02-19 10:40:00,69.02,69.03,68.99,69.01,176230.0,58.6919,58.7004,58.6664,58.6834,176230.0
2020-02-19 10:50:00,69.0,69.06,68.99,69.06,145120.0,58.6749,58.7259,58.6664,58.7259,145120.0
2020-02-19 11:00:00,69.05,69.08,69.04,69.07,426418.0,58.7174,58.7429,58.7089,58.7344,426418.0
2020-02-19 11:10:00,69.08,69.1,69.07,69.09,176531.0,58.7429,58.7599,58.7344,58.7514,176531.0
2020-02-19 11:20:00,69.09,69.11,69.08,69.09,525851.0,58.7514,58.7685,58.7429,58.7514,525851.0
2020-02-19 11:30:00,69.09,69.11,69.05,69.06,1423541.0,58.7514,58.7685,58.7174,58.7259,1423541.0
2020-02-19 11:40:00,69.06,69.09,69.04,69.09,144858.0,58.7259,58.7514,58.7089,58.7514,144858.0
2020-02-19 11:50:00,69.09,69.09,69.05,69.06,63808.0,58.7514,58.7514,58.7174,58.7259,63808.0
2020-02-19 12:00:00,69.05,69.06,69.03,69.03,59423.0,58.7174,58.7259,58.7004,58.7004,59423.0
2020-02-19 12:10:00,69.03,69.06,69.02,69.06,449174.0,58.7004,58.7259,58.6919,58.7259,449174.0
2020-02-19 12:20:00,69.06,69.06,69.03,69.04,48342.0,58.7259,58.7259,58.7004,58.7089,48342.0
2020-02-19 12:30:00,69.04,69.06,69.03,69.03,59688.0,58.7089,58.7259,58.7004,58.7004,59688.0
2020-02-19 12:40:00,69.04,69.07,69.03,69.06,162309.0,58.7089,58.7344,58.7004,58.7259,162309.0
2020-02-19 12:50:00,69.06,69.07,69.03,69.03,112917.0,58.7259,58.7344,58.7004,58.7004,112917.0
2020-02-19 13:00:00,69.03,69.05,69.03,69.03,41207.0,58.7004,58.7174,58.7004,58.7004,41207.0
2020-02-19 13:10:00,69.03,69.04,69.01,69.02,272233.0,58.7004,58.7089,58.6834,58.6919,272233.0
2020-02-19 13:20:00,69.02,69.05,69.0,69.04,36609.0,58.6919,58.7174,58.6749,58.7089,36609.0
2020-02-19 13:30:00,69.05,69.05,69.03,69.03,39666.0,58.7174,58.7174,58.7004,58.7004,39666.0
2020-02-19 13:40:00,69.03,69.04,69.03,69.03,79311.0,58.7004,58.7089,58.7004,58.7004,79311.0
2020-02-19 13:50:00,69.03,69.03,69.0,69.01,358155.0,58.7004,58.7004,58.6749,58.6834,358155.0
2020-02-19 14:00:00,69.02,69.03,68.99,69.02,144791.0,58.6919,58.7004,58.6664,58.6919,144791.0
2020-02-19 14:10:00,69.02,69.04,69.01,69.02,85147.0,58.6919,58.7089,58.6834,58.6919,85147.0
2020-02-19 14:20:00,69.02,69.04,69.01,69.03,62401.0,58.6919,58.7089,58.6834,58.7004,62401.0
2020-02-19 14:30:00,69.03,69.05,69.02,69.05,140137.0,58.7004,58.7174,58.6919,58.7174,140137.0
2020-02-19 14:40:00,69.04,69.09,69.04,69.06,157526.0,58.7089,58.7514,58.7089,58.7259,157526.0
2020-02-19 14:50:00,69.06,69.07,69.03,69.03,58490.0,58.7259,58.7344,58.7004,58.7004,58490.0
2020-02-19 15:00:00,69.04,69.05,69.02,69.03,170407.0,58.7089,58.7174,58.6919,58.7004,170407.0
2020-02-19 15:10:00,69.02,69.05,69.02,69.04,104466.0,58.6919,58.7174,58.6919,58.7089,104466.0
2020-02-19 15:20:00,69.04,69.04,69.02,69.03,142016.0,58.7089,58.7089,58.6919,58.7004,142016.0
2020-02-19 15:30:00,69.03,69.03,69.0,69.01,625931.0,58.7004,58.7004,58.6749,58.6834,625931.0
2020-02-19 15:40:00,69.01,69.04,69.0,69.01,638408.0,58.6834,58.7089,58.6749,58.6834,638408.0
2020-02-19 15:50:00,69.01,69.03,68.98,69.01,3225616.0,58.6834,58.7004,58.6579,58.6834,3225616.0
2020-02-20 09:30:00,68.72,68.76,68.7,68.73,425464.0,58.4368,58.4708,58.4198,58.4453,425464.0
2020-02-20 09:40:00,68.73,68.74,68.7,68.73,341930.0,58.4453,58.4538,58.4198,58.4453,341930.0
2020-02-20 09:50:00,68.73,68.82,68.73,68.78,423948.0,58.4453,58.5218,58.4453,58.4878,423948.0
2020-02-20 10:00:00,68.79,68.83,68.78,68.82,164621.0,58.4963,58.5303,58.4878,58.5218,164621.0
2020-02-20 10:10:00,68.82,68.88,68.82,68.86,212983.0,58.5218,58.5729,58.5218,58.5559,212983.0
2020-02-20 10:20:00,68.86,68.86,68.79,68.83,379299.0,58.5559,58.5559,58.4963,58.5303,379299.0
2020-02-20 10:30:00,68.83,68.85,68.8,68.83,440536.0,58.5303,58.5474,58.5048,58.5303,440536.0
2020-02-20 10:40:00,68.83,68.84,68.79,68.79,67903.0,58.5303,58.5389,58.4963,58.4963,67903.0
2020-02-20 10:50:00,68.8,68.83,68.77,68.78,97280.0,58.5048,58.5303,58.4793,58.4878,97280.0
2020-02-20 11:00:00,68.78,68.8,68.72,68.73,203814.0,58.4878,58.5048,58.4368,58.4453,203814.0
2020-02-20 11:10:00,68.73,68.73,68.55,68.6,399063.0,58.4453,58.4453,58.2922,58.3348,399063.0
2020-02-20 11:20:00,68.6,68.63,68.42,68.43,919011.0,58.3348,58.3603,58.1817,58.1902,919011.0
2020-02-20 11:30:00,68.43,68.45,68.19,68.34,3714209.0,58.1902,58.2072,57.9861,58.1137,3714209.0
2020-02-20 11:40:00,68.34,68.4,68.26,68.26,970998.0,58.1137,58.1647,58.0456,58.0456,970998.0
2020-02-20 11:50:00,68.26,68.46,68.26,68.37,1440786.0,58.0456,58.2157,58.0456,58.1392,1440786.0
2020-02-20 12:00:00,68.37,68.4,68.25,68.25,581462.0,58.1392,58.1647,58.0371,58.0371,581462.0
2020-02-20 12:10:00,68.25,68.4,68.24,68.34,438433.0,58.0371,58.1647,58.0286,58.1137,438433.0
2020-02-20 12:20:00,68.34,68.35,68.3,68.33,692071.0,58.1137,58.1222,58.0797,58.1052,692071.0
2020-02-20 12:30:00,68.33,68.37,68.29,68.33,904030.0,58.1052,58.1392,58.0712,58.1052,904030.0
2020-02-20 12:40:00,68.33,68.36,68.29,68.31,258294.0,58.1052,58.1307,58.0712,58.0882,258294.0
2020-02-20 12:50:00,68.31,68.41,68.3,68.39,157760.0,58.0882,58.1732,58.0797,58.1562,157760.0
2020-02-20 13:00:00,68.39,68.45,68.37,68.45,440207.0,58.1562,58.2072,58.1392,58.2072,440207.0
2020-02-20 13:10:00,68.45,68.52,68.43,68.46,526564.0,58.2072,58.2667,58.1902,58.2157,526564.0
2020-02-20 13:20:00,68.47,68.49,68.45,68.47,154794.0,58.2242,58.2412,58.2072,58.2242,154794.0
2020-02-20 13:30:00,68.47,68.49,68.42,68.44,139318.0,58.2242,58.2412,58.1817,58.1987,139318.0
2020-02-20 13:40:00,68.44,68.47,68.4,68.44,236394.0,58.1987,58.2242,58.1647,58.1987,236394.0
2020-02-20 13:50:00,68.44,68.45,68.41,68.42,244838.0,58.1987,58.2072,58.1732,58.1817,244838.0
2020-02-20 14:00:00,68.42,68.5,68.42,68.48,271615.0,58.1817,58.2497,58.1817,58.2327,271615.0
2020-02-20 14:10:00,68.48,68.53,68.48,68.49,288103.0,58.2327,58.2752,58.2327,58.2412,288103.0
2020-02-20 14:20:00,68.48,68.53,68.48,68.5,171295.0,58.2327,58.2752,58.2327,58.2497,171295.0
2020-02-20 14:30:00,68.51,68.58,68.49,68.57,451907.0,58.2582,58.3178,58.2412,58.3093,451907.0
2020-02-20 14:40:00,68.56,68.57,68.5,68.51,337405.0,58.3008,58.3093,58.2497,58.2582,337405.0
2020-02-20 14:50:00,68.53,68.53,68.49,68.51,175567.0,58.2752,58.2752,58.2412,58.2582,175567.0
2020-02-20 15:00:00,68.51,68.51,68.48,68.49,179362.0,58.2582,58.2582,58.2327,58.2412,179362.0
2020-02-20 15:10:00,68.48,68.5,68.43,68.5,301150.0,58.2327,58.2497,58.1902,58.2497,301150.0
2020-02-20 15:20:00,68.49,68.53,68.48,68.52,258323.0,58.2412,58.2752,58.2327,58.2667,258323.0
2020-02-20 15:30:00,68.52,68.55,68.5,68.51,145363.0,58.2667,58.2922,58.2497,58.2582,145363.0
2020-02-20 15:40:00,68.52,68.55,68.49,68.5,285753.0,58.2667,58.2922,58.2412,58.2497,285753.0
2020-02-20 15:50:00,68.5,68.6,68.5,68.57,3467603.0,58.2497,58.3348,58.2497,58.3093,3467603.0
2020-02-21 09:30:00,68.36,68.38,68.26,68.27,574726.0,58.1307,58.1477,58.0456,58.0541,574726.0
2020-02-21 09:40:00,68.27,68.27,68.12,68.13,1008205.0,58.0541,58.0541,57.9266,57.9351,1008205.0
2020-02-21 09:50:00,68.13,68.22,68.13,68.18,328378.0,57.9351,58.0116,57.9351,57.9776,328378.0
2020-02-21 10:00:00,68.17,68.24,68.11,68.23,592278.0,57.9691,58.0286,57.9181,58.0201,592278.0
2020-02-21 10:10:00,68.23,68.24,68.16,68.2,815322.0,58.0201,58.0286,57.9606,57.9946,815322.0
2020-02-21 10:20:00,68.2,68.3,68.18,68.2,1007494.0,57.9946,58.0797,57.9776,57.9946,1007494.0
2020-02-21 10:30:00,68.2,68.2,68.09,68.11,531611.0,57.9946,57.9946,57.9011,57.9181,531611.0
2020-02-21 10:40:00,68.11,68.15,68.06,68.15,629469.0,57.9181,57.9521,57.8756,57.9521,629469.0
2020-02-21 10:50:00,68.14,68.19,68.12,68.16,225198.0,57.9436,57.9861,57.9266,57.9606,225198.0
2020-02-21 11:00:00,68.17,68.24,68.15,68.2,341033.0,57.9691,58.0286,57.9521,57.9946,341033.0
2020-02-21 11:10:00,68.2,68.25,68.17,68.23,585376.0,57.9946,58.0371,57.9691,58.0201,585376.0
2020-02-21 11:20:00,68.22,68.32,68.21,68.31,821961.0,58.0116,58.0967,58.0031,58.0882,821961.0
2020-02-21 11:30:00,68.32,68.36,68.31,68.35,1294464.0,58.0967,58.1307,58.0882,58.1222,1294464.0
2020-02-21 11:40:00,68.34,68.36,68.29,68.31,98742.0,58.1137,58.1307,58.0712,58.0882,98742.0
2020-02-21 11:50:00,68.31,68.39,68.3,68.34,146176.0,58.0882,58.1562,58.0797,58.1137,146176.0
2020-02-21 12:00:00,68.34,68.42,68.33,68.35,139275.0,58.1137,58.1817,58.1052,58.1222,139275.0
2020-02-21 12:10:00,68.35,68.38,68.35,68.36,143985.0,58.1222,58.1477,58.1222,58.1307,143985.0
2020-02-21 12:20:00,68.36,68.38,68.31,68.33,265426.0,58.1307,58.1477,58.0882,58.1052,265426.0
2020-02-21 12:30:00,68.33,68.35,68.3,68.34,104314.0,58.1052,58.1222,58.0797,58.1137,104314.0
2020-02-21 12:40:00,68.34,68.36,68.28,68.3,78775.0,58.1137,58.1307,58.0627,58.0797,78775.0
2020-02-21 12:50:00,68.3,68.3,68.25,68.29,80185.0,58.0797,58.0797,58.0371,58.0712,80185.0
2020-02-21 13:00:00,68.29,68.33,68.28,68.28,102177.0,58.0712,58.1052,58.0627,58.0627,102177.0
2020-02-21 13:10:00,68.28,68.3,68.25,68.27,124925.0,58.0627,58.0797,58.0371,58.0541,124925.0
2020-02-21 13:20:00,68.27,68.28,68.22,68.23,222109.0,58.0541,58.0627,58.0116,58.0201,222109.0
2020-02-21 13:30:00,68.23,68.24,68.18,68.2,187054.0,58.0201,58.0286,57.9776,57.9946,187054.0
2020-02-21 13:40:00,68.21,68.23,68.18,68.19,98122.0,58.0031,58.0201,57.9776,57.9861,98122.0
2020-02-21 13:50:00,68.19,68.2,68.14,68.19,165807.0,57.9861,57.9946,57.9436,57.9861,165807.0
2020-02-21 14:00:00,68.19,68.22,68.17,68.19,108215.0,57.9861,58.0116,57.9691,57.9861,108215.0
2020-02-21 14:10:00,68.18,68.21,68.15,68.17,508787.0,57.9776,58.0031,57.9521,57.9691,508787.0
2020-02-21 14:20:00,68.17,68.21,68.15,68.19,181082.0,57.9691,58.0031,57.9521,57.9861,181082.0
2020-02-21 14:30:00,68.2,68.23,68.16,68.18,552953.0,57.9946,58.0201,57.9606,57.9776,552953.0
2020-02-21 14:40:00,68.18,68.22,68.16,68.17,105592.0,57.9776,58.0116,57.9606,57.9691,105592.0
2020-02-21 14:50:00,68.17,68.21,68.16,68.2,172635.0,57.9691,58.0031,57.9606,57.9946,172635.0
2020-02-21 15:00:00,68.2,68.21,68.13,68.14,261775.0,57.9946,58.0031,57.9351,57.9436,261775.0
2020-02-21 15:10:00,68.14,68.16,68.13,68.14,162653.0,57.9436,57.9606,57.9351,57.9436,162653.0
2020-02-21 15:20:00,68.14,68.17,68.12,68.14,205947.0,57.9436,57.9691,57.9266,57.9436,205947.0
2020-02-21 15:30:00,68.14,68.17,68.1,68.14,326193.0,57.9436,57.9691,57.9096,57.9436,326193.0
2020-02-21 15:40:00,68.14,68.2,68.13,68.2,960458.0,57.9436,57.9946,57.9351,57.9946,960458.0
2020-02-21 15:50:00,68.19,68.26,68.19,68.26,3151290.0,57.9861,58.0456,57.9861,58.0456,3151290.0
2020-02-24 09:30:00,65.51,65.88,65.5,65.87,3774249.0,55.7072,56.0218,55.6986,56.0133,3774249.0
2020-02-24 09:40:00,65.86,65.92,65.72,65.86,1232278.0,56.0048,56.0558,55.8857,56.0048,1232278.0
2020-02-24 09:50:00,65.87,65.96,65.83,65.94,1231794.0,56.0133,56.0898,55.9793,56.0728,1231794.0
2020-02-24 10:00:00,65.93,65.98,65.9,65.96,1431760.0,56.0643,56.1068,56.0388,56.0898,1431760.0
2020-02-24 10:10:00,65.96,66.03,65.9,65.95,1200436.0,56.0898,56.1493,56.0388,56.0813,1200436.0
2020-02-24 10:20:00,65.95,65.95,65.84,65.86,560097.0,56.0813,56.0813,55.9878,56.0048,560097.0
2020-02-24 10:30:00,65.85,65.85,65.75,65.78,905330.0,55.9963,55.9963,55.9112,55.9367,905330.0
2020-02-24 10:40:00,65.78,65.87,65.76,65.86,747148.0,55.9367,56.0133,55.9197,56.0048,747148.0
2020-02-24 10:50:00,65.87,65.98,65.87,65.95,2325186.0,56.0133,56.1068,56.0133,56.0813,2325186.0
2020-02-24 11:00:00,65.95,65.97,65.82,65.84,487329.0,56.0813,56.0983,55.9708,55.9878,487329.0
2020-02-24 11:10:00,65.85,65.97,65.83,65.96,353994.0,55.9963,56.0983,55.9793,56.0898,353994.0
2020-02-24 11:20:00,65.97,65.98,65.9,65.91,1519354.0,56.0983,56.1068,56.0388,56.0473,1519354.0
2020-02-24 11:30:00,65.91,66.02,65.9,66.0,908096.0,56.0473,56.1408,56.0388,56.1238,908096.0
2020-02-24 11:40:00,65.99,65.99,65.75,65.77,1582575.0,56.1153,56.1153,55.9112,55.9282,1582575.0
2020-02-24 11:50:00,65.78,65.88,65.76,65.8,550936.0,55.9367,56.0218,55.9197,55.9538,550936.0
2020-02-24 12:00:00,65.79,65.8,65.68,65.7,592206.0,55.9453,55.9538,55.8517,55.8687,592206.0
2020-02-24 12:10:00,65.69,65.73,65.63,65.7,696732.0,55.8602,55.8942,55.8092,55.8687,696732.0
2020-02-24 12:20:00,65.7,65.75,65.66,65.69,953836.0,55.8687,55.9112,55.8347,55.8602,953836.0
2020-02-24 12:30:00,65.68,65.82,65.62,65.82,1563515.0,55.8517,55.9708,55.8007,55.9708,1563515.0
2020-02-24 12:40:00,65.82,65.84,65.76,65.77,495898.0,55.9708,55.9878,55.9197,55.9282,495898.0
2020-02-24 12:50:00,65.77,65.79,65.71,65.72,342763.0,55.9282,55.9453,55.8772,55.8857,342763.0
2020-02-24 13:00:00,65.7,65.71,65.62,65.65,461933.0,55.8687,55.8772,55.8007,55.8262,461933.0
2020-02-24 13:10:00,65.65,65.66,65.59,65.62,385511.0,55.8262,55.8347,55.7752,55.8007,385511.0
2020-02-24 13:20:00,65.61,65.7,65.59,65.7,405604.0,55.7922,55.8687,55.7752,55.8687,405604.0
2020-02-24 13:30:00,65.69,65.74,65.66,65.72,1053065.0,55.8602,55.9027,55.8347,55.8857,1053065.0
2020-02-24 13:40:00,65.72,65.77,65.68,65.76,1061665.0,55.8857,55.9282,55.8517,55.9197,1061665.0
2020-02-24 13:50:00,65.77,65.78,65.71,65.77,213078.0,55.9282,55.9367,55.8772,55.9282,213078.0
2020-02-24 14:00:00,65.76,65.8,65.64,65.65,462548.0,55.9197,55.9538,55.8177,55.8262,462548.0
2020-02-24 14:10:00,65.65,65.66,65.6,65.63,221761.0,55.8262,55.8347,55.7837,55.8092,221761.0
2020-02-24 14:20:00,65.63,65.81,65.63,65.79,542911.0,55.8092,55.9623,55.8092,55.9453,542911.0
2020-02-24 14:30:00,65.8,65.83,65.75,65.83,380329.0,55.9538,55.9793,55.9112,55.9793,380329.0
2020-02-24 14:40:00,65.83,65.89,65.79,65.89,826691.0,55.9793,56.0303,55.9453,56.0303,826691.0
2020-02-24 14:50:00,65.89,65.97,65.85,65.91,1130101.0,56.0303,56.0983,55.9963,56.0473,1130101.0
2020-02-24 15:00:00,65.92,65.99,65.91,65.93,1930802.0,56.0558,56.1153,56.0473,56.0643,1930802.0
2020-02-24 15:10:00,65.93,65.94,65.82,65.87,1873054.0,56.0643,56.0728,55.9708,56.0133,1873054.0
2020-02-24 15:20:00,65.88,65.9,65.79,65.8,1969947.0,56.0218,56.0388,55.9453,55.9538,1969947.0
2020-02-24 15:30:00,65.79,65.83,65.73,65.73,794304.0,55.9453,55.9793,55.8942,55.8942,794304.0
2020-02-24 15:40:00,65.73,65.8,65.7,65.77,1352360.0,55.8942,55.9538,55.8687,55.9282,1352360.0
2020-02-24 15:50:00,65.77,65.77,65.54,65.55,5204424.0,55.9282,55.9282,55.7327,55.7412,5204424.0
2020-02-25 09:30:00,65.83,65.89,65.69,65.75,2007839.0,55.9793,56.0303,55.8602,55.9112,2007839.0
2020-02-25 09:40:00,65.75,65.76,65.52,65.58,1313234.0,55.9112,55.9197,55.7157,55.7667,1313234.0
2020-02-25 09:50:00,65.57,65.68,65.52,65.65,719547.0,55.7582,55.8517,55.7157,55.8262,719547.0
2020-02-25 10:00:00,65.65,65.71,65.59,65.63,1117522.0,55.8262,55.8772,55.7752,55.8092,1117522.0
2020-02-25 10:10:00,65.62,65.64,65.49,65.49,1164141.0,55.8007,55.8177,55.6901,55.6901,1164141.0
2020-02-25 10:20:00,65.48,65.49,65.27,65.3,1923519.0,55.6816,55.6901,55.5031,55.5286,1923519.0
2020-02-25 10:30:00,65.3,65.36,65.18,65.31,1912230.0,55.5286,55.5796,55.4265,55.5371,1912230.0
2020-02-25 10:40:00,65.31,65.43,65.26,65.29,1674797.0,55.5371,55.6391,55.4946,55.5201,1674797.0
2020-02-25 10:50:00,65.29,65.29,65.14,65.25,1421327.0,55.5201,55.5201,55.3925,55.4861,1421327.0
2020-02-25 11:00:00,65.26,65.31,65.15,65.16,1704492.0,55.4946,55.5371,55.401,55.4095,1704492.0
2020-02-25 11:10:00,65.15,65.27,65.08,65.13,1462673.0,55.401,55.5031,55.3415,55.384,1462673.0
2020-02-25 11:20:00,65.13,65.25,65.06,65.18,1325167.0,55.384,55.4861,55.3245,55.4265,1325167.0
2020-02-25 11:30:00,65.17,65.25,65.1,65.21,885246.0,55.418,55.4861,55.3585,55.452,885246.0
2020-02-25 11:40:00,65.22,65.23,65.06,65.21,1025939.0,55.4605,55.469,55.3245,55.452,1025939.0
2020-02-25 11:50:00,65.2,65.25,65.16,65.19,310901.0,55.4435,55.4861,55.4095,55.435,310901.0
2020-02-25 12:00:00,65.18,65.24,65.16,65.2,405428.0,55.4265,55.4776,55.4095,55.4435,405428.0
2020-02-25 12:10:00,65.2,65.26,65.12,65.14,432640.0,55.4435,55.4946,55.3755,55.3925,432640.0
2020-02-25 12:20:00,65.13,65.16,65.08,65.11,374542.0,55.384,55.4095,55.3415,55.367,374542.0
2020-02-25 12:30:00,65.11,65.2,65.08,65.2,521277.0,55.367,55.4435,55.3415,55.4435,521277.0
2020-02-25 12:40:00,65.19,65.19,65.0,65.02,643609.0,55.435,55.435,55.2735,55.2905,643609.0
2020-02-25 12:50:00,65.01,65.09,64.99,65.01,351355.0,55.282,55.35,55.265,55.282,351355.0
2020-02-25 13:00:00,65.01,65.07,64.96,65.04,1006252.0,55.282,55.333,55.2395,55.3075,1006252.0
2020-02-25 13:10:00,65.04,65.08,64.93,64.95,540696.0,55.3075,55.3415,55.2139,55.2309,540696.0
2020-02-25 13:20:00,64.95,64.99,64.92,64.96,371673.0,55.2309,55.265,55.2054,55.2395,371673.0
2020-02-25 13:30:00,64.95,64.95,64.85,64.89,518477.0,55.2309,55.2309,55.1459,55.1799,518477.0
2020-02-25 13:40:00,64.88,64.96,64.86,64.9,607071.0,55.1714,55.2395,55.1544,55.1884,607071.0
2020-02-25 13:50:00,64.91,64.98,64.76,64.76,797413.0,55.1969,55.2565,55.0694,55.0694,797413.0
2020-02-25 14:00:00,64.76,64.79,64.55,64.59,1675832.0,55.0694,55.0949,54.8908,54.9248,1675832.0
2020-02-25 14:10:00,64.6,64.71,64.53,64.56,1456748.0,54.9333,55.0269,54.8738,54.8993,1456748.0
2020-02-25 14:20:00,64.56,64.62,64.45,64.47,1037001.0,54.8993,54.9503,54.8058,54.8228,1037001.0
2020-02-25 14:30:00,64.47,64.52,64.38,64.4,2198573.0,54.8228,54.8653,54.7462,54.7633,2198573.0
2020-02-25 14:40:00,64.4,64.65,64.39,64.61,2313931.0,54.7633,54.9758,54.7547,54.9418,2313931.0
2020-02-25 14:50:00,64.61,64.71,64.58,64.66,1319208.0,54.9418,55.0269,54.9163,54.9843,1319208.0
2020-02-25 15:00:00,64.67,64.83,64.67,64.73,2659096.0,54.9928,55.1289,54.9928,55.0439,2659096.0
2020-02-25 15:10:00,64.74,64.76,64.59,64.61,1552851.0,55.0524,55.0694,54.9248,54.9418,1552851.0
2020-02-25 15:20:00,64.61,64.63,64.47,64.54,1149161.0,54.9418,54.9588,54.8228,54.8823,1149161.0
2020-02-25 15:30:00,64.53,64.54,64.35,64.38,1787264.0,54.8738,54.8823,54.7207,54.7462,1787264.0
2020-02-25 15:40:00,64.38,64.68,64.38,64.58,1337244.0,54.7462,55.0014,54.7462,54.9163,1337244.0
2020-02-25 15:50:00,64.58,64.59,64.42,64.45,4816616.0,54.9163,54.9248,54.7803,54.8058,4816616.0
2020-02-26 09:30:00,65.0,65.27,64.94,65.26,2835528.0,55.2735,55.5031,55.2224,55.4946,2835528.0
2020-02-26 09:40:00,65.27,65.42,65.23,65.26,2424850.0,55.5031,55.6306,55.469,55.4946,2424850.0
2020-02-26 09:50:00,65.26,65.31,65.08,65.1,1325217.0,55.4946,55.5371,55.3415,55.3585,1325217.0
2020-02-26 10:00:00,65.1,65.12,64.94,65.03,1564585.0,55.3585,55.3755,55.2224,55.299,1564585.0
2020-02-26 10:10:00,65.03,65.21,64.91,65.19,1661550.0,55.299,55.452,55.1969,55.435,1661550.0
2020-02-26 10:20:00,65.2,65.26,65.11,65.14,1555597.0,55.4435,55.4946,55.367,55.3925,1555597.0
2020-02-26 10:30:00,65.13,65.28,65.12,65.2,1462273.0,55.384,55.5116,55.3755,55.4435,1462273.0
2020-02-26 10:40:00,65.2,65.38,65.19,65.31,1311371.0,55.4435,55.5966,55.435,55.5371,1311371.0
2020-02-26 10:50:00,65.31,65.4,65.17,65.19,794989.0,55.5371,55.6136,55.418,55.435,794989.0
2020-02-26 11:00:00,65.18,65.22,65.1,65.1,771849.0,55.4265,55.4605,55.3585,55.3585,771849.0
2020-02-26 11:10:00,65.11,65.24,65.05,65.24,664208.0,55.367,55.4776,55.316,55.4776,664208.0
2020-02-26 11:20:00,65.24,65.38,65.23,65.35,2145096.0,55.4776,55.5966,55.469,55.5711,2145096.0
2020-02-26 11:30:00,65.35,65.41,65.25,65.39,1103292.0,55.5711,55.6221,55.4861,55.6051,1103292.0
2020-02-26 11:40:00,65.4,65.43,65.19,65.2,1030561.0,55.6136,55.6391,55.435,55.4435,1030561.0
2020-02-26 11:50:00,65.21,65.22,65.03,65.03,604622.0,55.452,55.4605,55.299,55.299,604622.0
2020-02-26 12:00:00,65.04,65.07,64.75,64.79,1781409.0,55.3075,55.333,55.0609,55.0949,1781409.0
2020-02-26 12:10:00,64.78,64.83,64.67,64.79,1514868.0,55.0864,55.1289,54.9928,55.0949,1514868.0
2020-02-26 12:20:00,64.79,64.87,64.77,64.86,1254713.0,55.0949,55.1629,55.0779,55.1544,1254713.0
2020-02-26 12:30:00,64.86,65.02,64.86,64.95,798594.0,55.1544,55.2905,55.1544,55.2309,798594.0
2020-02-26 12:40:00,64.94,65.01,64.88,64.96,724440.0,55.2224,55.282,55.1714,55.2395,724440.0
2020-02-26 12:50:00,64.96,65.02,64.86,64.91,1197936.0,55.2395,55.2905,55.1544,55.1969,1197936.0
2020-02-26 13:00:00,64.9,64.95,64.78,64.8,992284.0,55.1884,55.2309,55.0864,55.1034,992284.0
2020-02-26 13:10:00,64.79,64.85,64.76,64.8,639611.0,55.0949,55.1459,55.0694,55.1034,639611.0
2020-02-26 13:20:00,64.81,64.95,64.8,64.9,380459.0,55.1119,55.2309,55.1034,55.1884,380459.0
2020-02-26 13:30:00,64.89,64.91,64.53,64.53,2101914.0,55.1799,55.1969,54.8738,54.8738,2101914.0
2020-02-26 13:40:00,64.53,64.8,64.48,64.73,2827317.0,54.8738,55.1034,54.8313,55.0439,2827317.0
2020-02-26 13:50:00,64.72,64.76,64.51,64.53,2787983.0,55.0354,55.0694,54.8568,54.8738,2787983.0
2020-02-26 14:00:00,64.53,64.74,64.48,64.64,1572774.0,54.8738,55.0524,54.8313,54.9673,1572774.0
2020-02-26 14:10:00,64.64,64.79,64.6,64.65,512373.0,54.9673,55.0949,54.9333,54.9758,512373.0
2020-02-26 14:20:00,64.66,64.81,64.63,64.69,620419.0,54.9843,55.1119,54.9588,55.0099,620419.0
2020-02-26 14:30:00,64.68,64.81,64.6,64.73,885818.0,55.0014,55.1119,54.9333,55.0439,885818.0
2020-02-26 14:40:00,64.73,64.76,64.61,64.71,913858.0,55.0439,55.0694,54.9418,55.0269,913858.0
2020-02-26 14:50:00,64.7,64.74,64.58,64.59,1271094.0,55.0184,55.0524,54.9163,54.9248,1271094.0
2020-02-26 15:00:00,64.6,64.72,64.59,64.69,1189400.0,54.9333,55.0354,54.9248,55.0099,1189400.0
2020-02-26 15:10:00,64.69,64.88,64.67,64.84,1957983.0,55.0099,55.1714,54.9928,55.1374,1957983.0
2020-02-26 15:20:00,64.83,64.84,64.63,64.69,896911.0,55.1289,55.1374,54.9588,55.0099,896911.0
2020-02-26 15:30:00,64.69,64.76,64.64,64.73,1863245.0,55.0099,55.0694,54.9673,55.0439,1863245.0
2020-02-26 15:40:00,64.73,64.74,64.62,64.64,1739129.0,55.0439,55.0524,54.9503,54.9673,1739129.0
2020-02-26 15:50:00,64.64,64.7,64.54,64.55,6346694.0,54.9673,55.0184,54.8823,54.8908,6346694.0
2020-02-27 09:30:00,63.52,63.74,63.37,63.72,4389987.0,54.0149,54.202,53.8874,54.185,4389987.0
2020-02-27 09:40:00,63.71,63.72,63.36,63.45,3436785.0,54.1765,54.185,53.8789,53.9554,3436785.0
2020-02-27 09:50:00,63.46,63.6,63.39,63.48,2892299.0,53.9639,54.083,53.9044,53.9809,2892299.0
2020-02-27 10:00:00,63.48,63.56,63.34,63.41,2188912.0,53.9809,54.0489,53.8619,53.9214,2188912.0
2020-02-27 10:10:00,63.4,63.46,63.28,63.34,1936481.0,53.9129,53.9639,53.8108,53.8619,1936481.0
2020-02-27 10:20:00,63.34,63.35,63.16,63.22,3166938.0,53.8619,53.8704,53.7088,53.7598,3166938.0
2020-02-27 10:30:00,63.22,63.28,63.01,63.27,2477318.0,53.7598,53.8108,53.5812,53.8023,2477318.0
2020-02-27 10:40:00,63.26,63.53,63.23,63.52,1982925.0,53.7938,54.0234,53.7683,54.0149,1982925.0
2020-02-27 10:50:00,63.51,63.71,63.45,63.7,2082621.0,54.0064,54.1765,53.9554,54.168,2082621.0
2020-02-27 11:00:00,63.7,63.95,63.67,63.9,1491389.0,54.168,54.3806,54.1425,54.3381,1491389.0
2020-02-27 11:10:00,63.89,63.9,63.68,63.88,3020878.0,54.3296,54.3381,54.151,54.3211,3020878.0
2020-02-27 11:20:00,63.88,63.89,63.57,63.59,1784985.0,54.3211,54.3296,54.0575,54.0745,1784985.0
2020-02-27 11:30:00,63.6,63.66,63.43,63.49,2208738.0,54.083,54.134,53.9384,53.9894,2208738.0
2020-02-27 11:40:00,63.48,63.6,63.41,63.54,2010499.0,53.9809,54.083,53.9214,54.0319,2010499.0
2020-02-27 11:50:00,63.54,63.84,63.52,63.8,1202366.0,54.0319,54.287,54.0149,54.253,1202366.0
2020-02-27 12:00:00,63.8,63.94,63.76,63.92,1942292.0,54.253,54.3721,54.219,54.3551,1942292.0
2020-02-27 12:10:00,63.93,64.06,63.93,64.03,1471440.0,54.3636,54.4741,54.3636,54.4486,1471440.0
2020-02-27 12:20:00,64.03,64.03,63.79,64.0,1410321.0,54.4486,54.4486,54.2445,54.4231,1410321.0
2020-02-27 12:30:00,64.0,64.18,63.97,64.18,1239348.0,54.4231,54.5762,54.3976,54.5762,1239348.0
2020-02-27 12:40:00,64.17,64.19,64.06,64.19,1569610.0,54.5677,54.5847,54.4741,54.5847,1569610.0
2020-02-27 12:50:00,64.18,64.2,63.98,63.98,1282004.0,54.5762,54.5932,54.4061,54.4061,1282004.0
2020-02-27 13:00:00,63.97,64.08,63.93,64.06,1123277.0,54.3976,54.4911,54.3636,54.4741,1123277.0
2020-02-27 13:10:00,64.06,64.13,63.98,64.01,537755.0,54.4741,54.5337,54.4061,54.4316,537755.0
2020-02-27 13:20:00,64.01,64.05,63.87,63.88,999704.0,54.4316,54.4656,54.3126,54.3211,999704.0
2020-02-27 13:30:00,63.87,63.91,63.7,63.74,702813.0,54.3126,54.3466,54.168,54.202,702813.0
2020-02-27 13:40:00,63.74,63.78,63.44,63.66,1903464.0,54.202,54.236,53.9469,54.134,1903464.0
2020-02-27 13:50:00,63.66,63.8,63.47,63.52,1513529.0,54.134,54.253,53.9724,54.0149,1513529.0
2020-02-27 14:00:00,63.51,63.6,63.41,63.42,1254578.0,54.0064,54.083,53.9214,53.9299,1254578.0
2020-02-27 14:10:00,63.42,63.59,63.39,63.39,1343002.0,53.9299,54.0745,53.9044,53.9044,1343002.0
2020-02-27 14:20:00,63.39,63.67,63.39,63.64,693041.0,53.9044,54.1425,53.9044,54.117,693041.0
2020-02-27 14:30:00,63.64,63.64,63.49,63.54,363766.0,54.117,54.117,53.9894,54.0319,363766.0
2020-02-27 14:40:00,63.54,63.63,63.47,63.54,794366.0,54.0319,54.1085,53.9724,54.0319,794366.0
2020-02-27 14:50:00,63.54,63.58,63.4,63.4,722473.0,54.0319,54.066,53.9129,53.9129,722473.0
2020-02-27 15:00:00,63.41,63.51,63.29,63.49,1224535.0,53.9214,54.0064,53.8193,53.9894,1224535.0
2020-02-27 15:10:00,63.49,63.56,63.37,63.38,1115130.0,53.9894,54.0489,53.8874,53.8959,1115130.0
2020-02-27 15:20:00,63.38,63.4,63.23,63.24,1254787.0,53.8959,53.9129,53.7683,53.7768,1254787.0
2020-02-27 15:30:00,63.23,63.26,63.12,63.13,1257295.0,53.7683,53.7938,53.6748,53.6833,1257295.0
2020-02-27 15:40:00,63.13,63.15,63.02,63.05,1948096.0,53.6833,53.7003,53.5898,53.6153,1948096.0
2020-02-27 15:50:00,63.06,63.07,62.59,62.61,8501379.0,53.6238,53.6323,53.2241,53.2411,8501379.0
2020-02-28 09:30:00,61.25,61.73,61.18,61.62,6980133.0,52.0846,52.4928,52.0251,52.3992,6980133.0
2020-02-28 09:40:00,61.61,61.66,61.21,61.26,4105085.0,52.3907,52.4333,52.0506,52.0931,4105085.0
2020-02-28 09:50:00,61.25,61.33,60.85,60.96,4811427.0,52.0846,52.1526,51.7445,51.838,4811427.0
2020-02-28 10:00:00,60.95,61.08,60.75,60.93,4129695.0,51.8295,51.9401,51.6594,51.8125,4129695.0
2020-02-28 10:10:00,60.93,61.16,60.76,61.04,4650801.0,51.8125,52.0081,51.6679,51.906,4650801.0
2020-02-28 10:20:00,61.04,61.12,60.68,60.69,3783449.0,51.906,51.9741,51.5999,51.6084,3783449.0
2020-02-28 10:30:00,60.69,61.08,60.67,60.96,2207521.0,51.6084,51.9401,51.5914,51.838,2207521.0
2020-02-28 10:40:00,60.97,61.08,60.83,60.94,3169696.0,51.8465,51.9401,51.7275,51.821,3169696.0
2020-02-28 10:50:00,60.94,61.31,60.93,61.18,2577080.0,51.821,52.1356,51.8125,52.0251,2577080.0
2020-02-28 11:00:00,61.18,61.24,60.85,60.91,3584413.0,52.0251,52.0761,51.7445,51.7955,3584413.0
2020-02-28 11:10:00,60.91,61.2,60.88,61.19,2583967.0,51.7955,52.0421,51.77,52.0336,2583967.0
2020-02-28 11:20:00,61.19,61.33,60.99,61.33,2861923.0,52.0336,52.1526,51.8635,52.1526,2861923.0
2020-02-28 11:30:00,61.33,61.89,61.27,61.86,5152430.0,52.1526,52.6288,52.1016,52.6033,5152430.0
2020-02-28 11:40:00,61.87,62.18,61.66,61.76,2693354.0,52.6118,52.8754,52.4333,52.5183,2693354.0
2020-02-28 11:50:00,61.76,61.84,61.44,61.53,4505749.0,52.5183,52.5863,52.2462,52.3227,4505749.0
2020-02-28 12:00:00,61.53,61.55,61.28,61.38,1666493.0,52.3227,52.3397,52.1101,52.1952,1666493.0
2020-02-28 12:10:00,61.38,61.49,61.29,61.47,1973555.0,52.1952,52.2887,52.1186,52.2717,1973555.0
2020-02-28 12:20:00,61.48,61.72,61.46,61.71,1630840.0,52.2802,52.4843,52.2632,52.4758,1630840.0
2020-02-28 12:30:00,61.71,61.87,61.61,61.69,2834975.0,52.4758,52.6118,52.3907,52.4588,2834975.0
2020-02-28 12:40:00,61.69,61.82,61.48,61.56,1659838.0,52.4588,52.5693,52.2802,52.3482,1659838.0
2020-02-28 12:50:00,61.55,61.85,61.51,61.81,1795573.0,52.3397,52.5948,52.3057,52.5608,1795573.0
2020-02-28 13:00:00,61.81,61.9,61.7,61.83,1189398.0,52.5608,52.6373,52.4673,52.5778,1189398.0
2020-02-28 13:10:00,61.83,61.83,61.57,61.68,1255703.0,52.5778,52.5778,52.3567,52.4503,1255703.0
2020-02-28 13:20:00,61.68,61.76,61.57,61.57,1292807.0,52.4503,52.5183,52.3567,52.3567,1292807.0
2020-02-28 13:30:00,61.58,61.58,61.26,61.31,1502559.0,52.3652,52.3652,52.0931,52.1356,1502559.0
2020-02-28 13:40:00,61.31,61.31,61.12,61.25,1202030.0,52.1356,52.1356,51.9741,52.0846,1202030.0
2020-02-28 13:50:00,61.25,61.28,61.12,61.26,1444981.0,52.0846,52.1101,51.9741,52.0931,1444981.0
2020-02-28 14:00:00,61.25,61.26,61.09,61.12,1536333.0,52.0846,52.0931,51.9486,51.9741,1536333.0
2020-02-28 14:10:00,61.12,61.36,61.12,61.32,1707195.0,51.9741,52.1782,51.9741,52.1441,1707195.0
2020-02-28 14:20:00,61.32,61.53,61.26,61.45,2015039.0,52.1441,52.3227,52.0931,52.2547,2015039.0
2020-02-28 14:30:00,61.46,61.82,61.41,61.63,2964887.0,52.2632,52.5693,52.2207,52.4077,2964887.0
2020-02-28 14:40:00,61.63,62.06,61.61,61.87,2247667.0,52.4077,52.7734,52.3907,52.6118,2247667.0
2020-02-28 14:50:00,61.87,61.96,61.67,61.76,4733677.0,52.6118,52.6884,52.4418,52.5183,4733677.0
2020-02-28 15:00:00,61.76,61.82,61.46,61.56,1443034.0,52.5183,52.5693,52.2632,52.3482,1443034.0
2020-02-28 15:10:00,61.56,61.93,61.52,61.89,1825650.0,52.3482,52.6629,52.3142,52.6288,1825650.0
2020-02-28 15:20:00,61.9,61.92,61.47,61.48,2014273.0,52.6373,52.6544,52.2717,52.2802,2014273.0
2020-02-28 15:30:00,61.47,61.7,61.46,61.59,2633908.0,52.2717,52.4673,52.2632,52.3737,2633908.0
2020-02-28 15:40:00,61.6,61.75,61.37,61.71,3612299.0,52.3822,52.5098,52.1867,52.4758,3612299.0
2020-02-28 15:50:00,61.71,62.35,61.61,62.34,8261000.0,52.4758,53.02,52.3907,53.0115,8261000.0
2020-03-02 09:30:00,62.23,62.28,61.83,61.84,3107596.0,52.918,52.9605,52.5778,52.5863,3107596.0
2020-03-02 09:40:00,61.83,62.15,61.83,61.98,2686253.0,52.5778,52.8499,52.5778,52.7054,2686253.0
2020-03-02 09:50:00,61.99,62.19,61.88,61.96,2596654.0,52.7139,52.884,52.6203,52.6884,2596654.0
2020-03-02 10:00:00,61.96,62.03,61.71,61.82,1530624.0,52.6884,52.7479,52.4758,52.5693,1530624.0
2020-03-02 10:10:00,61.81,62.04,61.78,61.89,1678753.0,52.5608,52.7564,52.5353,52.6288,1678753.0
2020-03-02 10:20:00,61.89,61.92,61.74,61.87,1120148.0,52.6288,52.6544,52.5013,52.6118,1120148.0
2020-03-02 10:30:00,61.87,62.01,61.7,61.99,1453717.0,52.6118,52.7309,52.4673,52.7139,1453717.0
2020-03-02 10:40:00,62.0,62.14,61.93,62.13,1801564.0,52.7224,52.8414,52.6629,52.8329,1801564.0
2020-03-02 10:50:00,62.13,62.31,62.12,62.13,1872571.0,52.8329,52.986,52.8244,52.8329,1872571.0
2020-03-02 11:00:00,62.13,62.27,62.08,62.13,1763118.0,52.8329,52.952,52.7904,52.8329,1763118.0
2020-03-02 11:10:00,62.13,62.58,62.11,62.45,2746601.0,52.8329,53.2156,52.8159,53.105,2746601.0
2020-03-02 11:20:00,62.45,62.52,62.38,62.42,1363147.0,53.105,53.1646,53.0455,53.0795,1363147.0
2020-03-02 11:30:00,62.42,62.67,62.36,62.65,2330541.0,53.0795,53.2921,53.0285,53.2751,2330541.0
2020-03-02 11:40:00,62.63,62.63,62.44,62.52,1297292.0,53.2581,53.2581,53.0965,53.1646,1297292.0
2020-03-02 11:50:00,62.52,62.78,62.5,62.76,1056199.0,53.1646,53.3857,53.1476,53.3687,1056199.0
2020-03-02 12:00:00,62.76,62.83,62.69,62.69,573743.0,53.3687,53.4282,53.3091,53.3091,573743.0
2020-03-02 12:10:00,62.7,62.71,62.54,62.59,1997919.0,53.3176,53.3261,53.1816,53.2241,1997919.0
2020-03-02 12:20:00,62.59,62.62,62.48,62.61,2112574.0,53.2241,53.2496,53.1306,53.2411,2112574.0
2020-03-02 12:30:00,62.61,62.77,62.6,62.76,575443.0,53.2411,53.3772,53.2326,53.3687,575443.0
2020-03-02 12:40:00,62.76,62.8,62.64,62.74,676579.0,53.3687,53.4027,53.2666,53.3517,676579.0
2020-03-02 12:50:00,62.75,62.81,62.69,62.78,405529.0,53.3602,53.4112,53.3091,53.3857,405529.0
2020-03-02 13:00:00,62.78,62.83,62.62,62.66,544176.0,53.3857,53.4282,53.2496,53.2836,544176.0
2020-03-02 13:10:00,62.66,62.73,62.58,62.6,688112.0,53.2836,53.3431,53.2156,53.2326,688112.0
2020-03-02 13:20:00,62.6,62.64,62.44,62.51,731879.0,53.2326,53.2666,53.0965,53.1561,731879.0
2020-03-02 13:30:00,62.51,62.6,62.41,62.59,3646669.0,53.1561,53.2326,53.071,53.2241,3646669.0
2020-03-02 13:40:00,62.6,62.65,62.51,62.56,746508.0,53.2326,53.2751,53.1561,53.1986,746508.0
2020-03-02 13:50:00,62.55,62.67,62.46,62.66,514516.0,53.1901,53.2921,53.1135,53.2836,514516.0
2020-03-02 14:00:00,62.66,62.71,62.6,62.71,615370.0,53.2836,53.3261,53.2326,53.3261,615370.0
2020-03-02 14:10:00,62.7,62.71,62.56,62.58,721634.0,53.3176,53.3261,53.1986,53.2156,721634.0
2020-03-02 14:20:00,62.59,62.64,62.52,62.53,950415.0,53.2241,53.2666,53.1646,53.1731,950415.0
2020-03-02 14:30:00,62.54,62.57,62.3,62.3,1514516.0,53.1816,53.2071,52.9775,52.9775,1514516.0
2020-03-02 14:40:00,62.3,62.3,62.06,62.24,922748.0,52.9775,52.9775,52.7734,52.9265,922748.0
2020-03-02 14:50:00,62.22,62.31,62.1,62.15,1526284.0,52.9095,52.986,52.8074,52.8499,1526284.0
2020-03-02 15:00:00,62.15,62.37,62.14,62.32,2011528.0,52.8499,53.037,52.8414,52.9945,2011528.0
2020-03-02 15:10:00,62.32,62.46,62.28,62.38,893710.0,52.9945,53.1135,52.9605,53.0455,893710.0
2020-03-02 15:20:00,62.38,62.58,62.37,62.56,1584706.0,53.0455,53.2156,53.037,53.1986,1584706.0
2020-03-02 15:30:00,62.56,62.78,62.51,62.77,1661048.0,53.1986,53.3857,53.1561,53.3772,1661048.0
2020-03-02 15:40:00,62.76,62.97,62.66,62.94,2751271.0,53.3687,53.5472,53.2836,53.5217,2751271.0
2020-03-02 15:50:00,62.93,63.17,62.92,63.14,11612240.0,53.5132,53.7173,53.5047,53.6918,11612240.0
2020-03-03 09:30:00,63.57,63.59,63.18,63.25,4619245.0,54.0575,54.0745,53.7258,53.7853,4619245.0
2020-03-03 09:40:00,63.25,63.35,63.16,63.21,2559596.0,53.7853,53.8704,53.7088,53.7513,2559596.0
2020-03-03 09:50:00,63.2,63.2,63.0,63.1,1695495.0,53.7428,53.7428,53.5727,53.6578,1695495.0
2020-03-03 10:00:00,63.09,64.27,63.09,63.92,6629568.0,53.6493,54.6527,53.6493,54.3551,6629568.0
2020-03-03 10:10:00,63.92,64.06,63.51,63.61,4247575.0,54.3551,54.4741,54.0064,54.0915,4247575.0
2020-03-03 10:20:00,63.61,63.96,63.55,63.66,3148463.0,54.0915,54.3891,54.0404,54.134,3148463.0
2020-03-03 10:30:00,63.66,63.85,63.56,63.75,1769974.0,54.134,54.2956,54.0489,54.2105,1769974.0
2020-03-03 10:40:00,63.75,63.97,63.63,63.67,1455249.0,54.2105,54.3976,54.1085,54.1425,1455249.0
2020-03-03 10:50:00,63.67,63.91,63.59,63.88,1427880.0,54.1425,54.3466,54.0745,54.3211,1427880.0
2020-03-03 11:00:00,63.87,63.92,63.5,63.53,2984898.0,54.3126,54.3551,53.9979,54.0234,2984898.0
2020-03-03 11:10:00,63.53,63.53,63.19,63.22,1746414.0,54.0234,54.0234,53.7343,53.7598,1746414.0
2020-03-03 11:20:00,63.21,63.24,62.78,62.85,2864342.0,53.7513,53.7768,53.3857,53.4452,2864342.0
2020-03-03 11:30:00,62.86,63.19,62.8,63.18,1851986.0,53.4537,53.7343,53.4027,53.7258,1851986.0
2020-03-03 11:40:00,63.19,63.28,63.07,63.08,534729.0,53.7343,53.8108,53.6323,53.6408,534729.0
2020-03-03 11:50:00,63.08,63.47,63.07,63.46,900005.0,53.6408,53.9724,53.6323,53.9639,900005.0
2020-03-03 12:00:00,63.45,63.54,63.28,63.51,1355777.0,53.9554,54.0319,53.8108,54.0064,1355777.0
2020-03-03 12:10:00,63.52,63.52,63.28,63.34,1632059.0,54.0149,54.0149,53.8108,53.8619,1632059.0
2020-03-03 12:20:00,63.33,63.42,63.18,63.24,537881.0,53.8534,53.9299,53.7258,53.7768,537881.0
2020-03-03 12:30:00,63.24,63.27,63.15,63.26,519068.0,53.7768,53.8023,53.7003,53.7938,519068.0
2020-03-03 12:40:00,63.26,63.33,63.15,63.27,387522.0,53.7938,53.8534,53.7003,53.8023,387522.0
2020-03-03 12:50:00,63.28,63.28,63.08,63.16,322268.0,53.8108,53.8108,53.6408,53.7088,322268.0
2020-03-03 13:00:00,63.15,63.15,62.98,63.02,544823.0,53.7003,53.7003,53.5557,53.5898,544823.0
2020-03-03 13:10:00,63.02,63.08,62.84,62.87,978711.0,53.5898,53.6408,53.4367,53.4622,978711.0
2020-03-03 13:20:00,62.88,62.96,62.67,62.81,1468586.0,53.4707,53.5387,53.2921,53.4112,1468586.0
2020-03-03 13:30:00,62.81,62.89,62.7,62.83,753595.0,53.4112,53.4792,53.3176,53.4282,753595.0
2020-03-03 13:40:00,62.82,62.84,62.59,62.6,850440.0,53.4197,53.4367,53.2241,53.2326,850440.0
2020-03-03 13:50:00,62.61,62.68,62.45,62.46,945734.0,53.2411,53.3006,53.105,53.1135,945734.0
2020-03-03 14:00:00,62.46,62.57,62.13,62.14,1859939.0,53.1135,53.2071,52.8329,52.8414,1859939.0
2020-03-03 14:10:00,62.13,62.36,62.09,62.1,2714251.0,52.8329,53.0285,52.7989,52.8074,2714251.0
2020-03-03 14:20:00,62.09,62.43,62.05,62.4,1115368.0,52.7989,53.088,52.7649,53.0625,1115368.0
2020-03-03 14:30:00,62.4,62.54,62.27,62.29,1482032.0,53.0625,53.1816,52.952,52.969,1482032.0
2020-03-03 14:40:00,62.28,62.53,62.18,62.5,1139422.0,52.9605,53.1731,52.8754,53.1476,1139422.0
2020-03-03 14:50:00,62.5,62.6,62.36,62.59,1137267.0,53.1476,53.2326,53.0285,53.2241,1137267.0
2020-03-03 15:00:00,62.6,62.76,62.49,62.6,926204.0,53.2326,53.3687,53.1391,53.2326,926204.0
2020-03-03 15:10:00,62.61,62.94,62.59,62.87,1135901.0,53.2411,53.5217,53.2241,53.4622,1135901.0
2020-03-03 15:20:00,62.88,62.93,62.58,62.93,1314113.0,53.4707,53.5132,53.2156,53.5132,1314113.0
2020-03-03 15:30:00,62.92,62.93,62.32,62.35,1465766.0,53.5047,53.5132,52.9945,53.02,1465766.0
2020-03-03 15:40:00,62.36,62.86,62.31,62.61,2564676.0,53.0285,53.4537,52.986,53.2411,2564676.0
2020-03-03 15:50:00,62.6,62.77,62.38,62.51,4957501.0,53.2326,53.3772,53.0455,53.1561,4957501.0
2020-03-04 09:30:00,63.63,63.76,63.35,63.43,2521642.0,54.1085,54.219,53.8704,53.9384,2521642.0
2020-03-04 09:40:00,63.43,63.55,63.3,63.32,1368643.0,53.9384,54.0404,53.8279,53.8449,1368643.0
2020-03-04 09:50:00,63.33,63.38,63.15,63.27,959417.0,53.8534,53.8959,53.7003,53.8023,959417.0
2020-03-04 10:00:00,63.27,63.4,63.1,63.32,1586467.0,53.8023,53.9129,53.6578,53.8449,1586467.0
2020-03-04 10:10:00,63.33,63.58,63.26,63.57,542549.0,53.8534,54.066,53.7938,54.0575,542549.0
2020-03-04 10:20:00,63.56,63.65,63.5,63.55,908940.0,54.0489,54.1255,53.9979,54.0404,908940.0
2020-03-04 10:30:00,63.55,63.56,63.3,63.36,617081.0,54.0404,54.0489,53.8279,53.8789,617081.0
2020-03-04 10:40:00,63.36,63.46,63.28,63.4,770564.0,53.8789,53.9639,53.8108,53.9129,770564.0
2020-03-04 10:50:00,63.4,63.5,63.37,63.43,659382.0,53.9129,53.9979,53.8874,53.9384,659382.0
2020-03-04 11:00:00,63.43,63.56,63.34,63.42,696564.0,53.9384,54.0489,53.8619,53.9299,696564.0
2020-03-04 11:10:00,63.41,63.54,63.38,63.5,487567.0,53.9214,54.0319,53.8959,53.9979,487567.0
2020-03-04 11:20:00,63.51,63.59,63.35,63.57,1001838.0,54.0064,54.0745,53.8704,54.0575,1001838.0
2020-03-04 11:30:00,63.57,63.67,63.51,63.53,1402526.0,54.0575,54.1425,54.0064,54.0234,1402526.0
2020-03-04 11:40:00,63.53,63.61,63.43,63.47,692896.0,54.0234,54.0915,53.9384,53.9724,692896.0
2020-03-04 11:50:00,63.47,63.62,63.45,63.55,512143.0,53.9724,54.1,53.9554,54.0404,512143.0
2020-03-04 12:00:00,63.56,63.68,63.56,63.66,412031.0,54.0489,54.151,54.0489,54.134,412031.0
2020-03-04 12:10:00,63.66,63.69,63.61,63.62,643788.0,54.134,54.1595,54.0915,54.1,643788.0
2020-03-04 12:20:00,63.63,63.76,63.59,63.75,1261883.0,54.1085,54.219,54.0745,54.2105,1261883.0
2020-03-04 12:30:00,63.76,63.78,63.7,63.71,423566.0,54.219,54.236,54.168,54.1765,423566.0
2020-03-04 12:40:00,63.71,63.81,63.66,63.8,345927.0,54.1765,54.2615,54.134,54.253,345927.0
2020-03-04 12:50:00,63.8,63.92,63.77,63.91,457484.0,54.253,54.3551,54.2275,54.3466,457484.0
2020-03-04 13:00:00,63.91,64.04,63.91,64.0,553654.0,54.3466,54.4571,54.3466,54.4231,553654.0
2020-03-04 13:10:00,64.0,64.08,63.93,64.06,1012414.0,54.4231,54.4911,54.3636,54.4741,1012414.0
2020-03-04 13:20:00,64.07,64.14,64.06,64.07,595828.0,54.4826,54.5422,54.4741,54.4826,595828.0
2020-03-04 13:30:00,64.07,64.14,64.02,64.03,713154.0,54.4826,54.5422,54.4401,54.4486,713154.0
2020-03-04 13:40:00,64.04,64.1,64.03,64.08,441700.0,54.4571,54.5081,54.4486,54.4911,441700.0
2020-03-04 13:50:00,64.08,64.14,64.04,64.06,320968.0,54.4911,54.5422,54.4571,54.4741,320968.0
2020-03-04 14:00:00,64.06,64.12,63.97,64.02,489486.0,54.4741,54.5251,54.3976,54.4401,489486.0
2020-03-04 14:10:00,64.02,64.1,64.01,64.08,248925.0,54.4401,54.5081,54.4316,54.4911,248925.0
2020-03-04 14:20:00,64.07,64.14,64.04,64.1,546578.0,54.4826,54.5422,54.4571,54.5081,546578.0
2020-03-04 14:30:00,64.1,64.16,64.07,64.09,747773.0,54.5081,54.5592,54.4826,54.4996,747773.0
2020-03-04 14:40:00,64.09,64.14,64.02,64.06,762902.0,54.4996,54.5422,54.4401,54.4741,762902.0
2020-03-04 14:50:00,64.06,64.13,64.01,64.09,598418.0,54.4741,54.5337,54.4316,54.4996,598418.0
2020-03-04 15:00:00,64.08,64.16,64.06,64.11,429636.0,54.4911,54.5592,54.4741,54.5166,429636.0
2020-03-04 15:10:00,64.11,64.19,64.09,64.17,800321.0,54.5166,54.5847,54.4996,54.5677,800321.0
2020-03-04 15:20:00,64.17,64.32,64.16,64.31,576109.0,54.5677,54.6952,54.5592,54.6867,576109.0
2020-03-04 15:30:00,64.31,64.41,64.31,64.41,1200089.0,54.6867,54.7718,54.6867,54.7718,1200089.0
2020-03-04 15:40:00,64.41,64.41,64.24,64.29,1889973.0,54.7718,54.7718,54.6272,54.6697,1889973.0
2020-03-04 15:50:00,64.29,64.47,64.29,64.42,5356111.0,54.6697,54.8228,54.6697,54.7803,5356111.0
2020-03-05 09:30:00,62.96,63.15,62.9,63.07,2598779.0,53.5387,53.7003,53.4877,53.6323,2598779.0
2020-03-05 09:40:00,63.09,63.11,62.97,62.98,619680.0,53.6493,53.6663,53.5472,53.5557,619680.0
2020-03-05 09:50:00,62.99,63.07,62.9,63.0,1104416.0,53.5642,53.6323,53.4877,53.5727,1104416.0
2020-03-05 10:00:00,63.0,63.05,62.88,62.91,1067125.0,53.5727,53.6153,53.4707,53.4962,1067125.0
2020-03-05 10:10:00,62.9,63.08,62.9,63.07,797092.0,53.4877,53.6408,53.4877,53.6323,797092.0
2020-03-05 10:20:00,63.07,63.17,63.01,63.01,663275.0,53.6323,53.7173,53.5812,53.5812,663275.0
2020-03-05 10:30:00,63.02,63.1,62.96,62.97,446467.0,53.5898,53.6578,53.5387,53.5472,446467.0
2020-03-05 10:40:00,62.98,63.12,62.96,63.06,1078469.0,53.5557,53.6748,53.5387,53.6238,1078469.0
2020-03-05 10:50:00,63.06,63.18,63.04,63.08,657266.0,53.6238,53.7258,53.6068,53.6408,657266.0
2020-03-05 11:00:00,63.09,63.29,63.07,63.28,655968.0,53.6493,53.8193,53.6323,53.8108,655968.0
2020-03-05 11:10:00,63.28,63.37,63.23,63.29,761741.0,53.8108,53.8874,53.7683,53.8193,761741.0
2020-03-05 11:20:00,63.29,63.33,63.19,63.27,858875.0,53.8193,53.8534,53.7343,53.8023,858875.0
2020-03-05 11:30:00,63.27,63.36,63.11,63.11,804231.0,53.8023,53.8789,53.6663,53.6663,804231.0
2020-03-05 11:40:00,63.11,63.16,63.07,63.13,618787.0,53.6663,53.7088,53.6323,53.6833,618787.0
2020-03-05 11:50:00,63.14,63.16,63.01,63.05,705489.0,53.6918,53.7088,53.5812,53.6153,705489.0
2020-03-05 12:00:00,63.05,63.09,62.89,62.91,537945.0,53.6153,53.6493,53.4792,53.4962,537945.0
2020-03-05 12:10:00,62.9,62.96,62.81,62.83,843807.0,53.4877,53.5387,53.4112,53.4282,843807.0
2020-03-05 12:20:00,62.83,62.89,62.75,62.84,837454.0,53.4282,53.4792,53.3602,53.4367,837454.0
2020-03-05 12:30:00,62.84,62.92,62.73,62.74,727845.0,53.4367,53.5047,53.3431,53.3517,727845.0
2020-03-05 12:40:00,62.74,62.76,62.56,62.69,1388140.0,53.3517,53.3687,53.1986,53.3091,1388140.0
2020-03-05 12:50:00,62.68,62.7,62.6,62.6,628811.0,53.3006,53.3176,53.2326,53.2326,628811.0
2020-03-05 13:00:00,62.6,62.68,62.57,62.58,969871.0,53.2326,53.3006,53.2071,53.2156,969871.0
2020-03-05 13:10:00,62.58,62.64,62.52,62.56,677790.0,53.2156,53.2666,53.1646,53.1986,677790.0
2020-03-05 13:20:00,62.56,62.7,62.54,62.7,668753.0,53.1986,53.3176,53.1816,53.3176,668753.0
2020-03-05 13:30:00,62.7,62.82,62.65,62.71,965354.0,53.3176,53.4197,53.2751,53.3261,965354.0
2020-03-05 13:40:00,62.71,62.79,62.63,62.77,508261.0,53.3261,53.3942,53.2581,53.3772,508261.0
2020-03-05 13:50:00,62.77,62.82,62.67,62.77,515549.0,53.3772,53.4197,53.2921,53.3772,515549.0
2020-03-05 14:00:00,62.77,62.77,62.61,62.64,475391.0,53.3772,53.3772,53.2411,53.2666,475391.0
2020-03-05 14:10:00,62.64,62.76,62.6,62.62,776771.0,53.2666,53.3687,53.2326,53.2496,776771.0
2020-03-05 14:20:00,62.62,62.65,62.49,62.53,911542.0,53.2496,53.2751,53.1391,53.1731,911542.0
2020-03-05 14:30:00,62.53,62.69,62.5,62.66,869417.0,53.1731,53.3091,53.1476,53.2836,869417.0
2020-03-05 14:40:00,62.65,62.7,62.55,62.62,646844.0,53.2751,53.3176,53.1901,53.2496,646844.0
2020-03-05 14:50:00,62.62,62.66,62.53,62.6,758730.0,53.2496,53.2836,53.1731,53.2326,758730.0
2020-03-05 15:00:00,62.6,62.63,62.53,62.61,1037729.0,53.2326,53.2581,53.1731,53.2411,1037729.0
2020-03-05 15:10:00,62.61,62.64,62.45,62.49,1236503.0,53.2411,53.2666,53.105,53.1391,1236503.0
2020-03-05 15:20:00,62.49,62.56,62.41,62.52,1381273.0,53.1391,53.1986,53.071,53.1646,1381273.0
2020-03-05 15:30:00,62.51,62.79,62.48,62.6,1337703.0,53.1561,53.3942,53.1306,53.2326,1337703.0
2020-03-05 15:40:00,62.6,62.72,62.5,62.63,2443261.0,53.2326,53.3346,53.1476,53.2581,2443261.0
2020-03-05 15:50:00,62.63,62.8,62.58,62.66,6537450.0,53.2581,53.4027,53.2156,53.2836,6537450.0
2020-03-06 09:30:00,61.56,61.72,61.49,61.64,2781619.0,52.3482,52.4843,52.2887,52.4163,2781619.0
2020-03-06 09:40:00,61.63,61.65,61.48,61.49,2049456.0,52.4077,52.4248,52.2802,52.2887,2049456.0
2020-03-06 09:50:00,61.48,61.73,61.44,61.67,1952387.0,52.2802,52.4928,52.2462,52.4418,1952387.0
2020-03-06 10:00:00,61.66,61.82,61.63,61.63,2035672.0,52.4333,52.5693,52.4077,52.4077,2035672.0
2020-03-06 10:10:00,61.63,61.76,61.56,61.59,1486439.0,52.4077,52.5183,52.3482,52.3737,1486439.0
2020-03-06 10:20:00,61.59,61.87,61.54,61.84,1627926.0,52.3737,52.6118,52.3312,52.5863,1627926.0
2020-03-06 10:30:00,61.83,61.95,61.74,61.94,1541363.0,52.5778,52.6799,52.5013,52.6714,1541363.0
2020-03-06 10:40:00,61.92,62.08,61.86,62.06,1280044.0,52.6544,52.7904,52.6033,52.7734,1280044.0
2020-03-06 10:50:00,62.06,62.1,61.83,61.95,796804.0,52.7734,52.8074,52.5778,52.6799,796804.0
2020-03-06 11:00:00,61.95,61.97,61.76,61.78,1208431.0,52.6799,52.6969,52.5183,52.5353,1208431.0
2020-03-06 11:10:00,61.77,61.81,61.67,61.7,617493.0,52.5268,52.5608,52.4418,52.4673,617493.0
2020-03-06 11:20:00,61.7,61.83,61.66,61.78,805774.0,52.4673,52.5778,52.4333,52.5353,805774.0
2020-03-06 11:30:00,61.78,61.91,61.68,61.78,1471777.0,52.5353,52.6459,52.4503,52.5353,1471777.0
2020-03-06 11:40:00,61.77,61.78,61.57,61.58,567537.0,52.5268,52.5353,52.3567,52.3652,567537.0
2020-03-06 11:50:00,61.58,61.71,61.58,61.7,417827.0,52.3652,52.4758,52.3652,52.4673,417827.0
2020-03-06 12:00:00,61.7,61.71,61.52,61.54,355745.0,52.4673,52.4758,52.3142,52.3312,355745.0
2020-03-06 12:10:00,61.54,61.6,61.48,61.5,370991.0,52.3312,52.3822,52.2802,52.2972,370991.0
2020-03-06 12:20:00,61.5,61.61,61.48,61.52,625132.0,52.2972,52.3907,52.2802,52.3142,625132.0
2020-03-06 12:30:00,61.53,61.77,61.5,61.73,929027.0,52.3227,52.5268,52.2972,52.4928,929027.0
2020-03-06 12:40:00,61.73,61.8,61.66,61.67,641084.0,52.4928,52.5523,52.4333,52.4418,641084.0
2020-03-06 12:50:00,61.66,61.69,61.59,61.61,1524476.0,52.4333,52.4588,52.3737,52.3907,1524476.0
2020-03-06 13:00:00,61.61,61.75,61.6,61.69,434966.0,52.3907,52.5098,52.3822,52.4588,434966.0
2020-03-06 13:10:00,61.69,61.74,61.62,61.66,329592.0,52.4588,52.5013,52.3992,52.4333,329592.0
2020-03-06 13:20:00,61.65,61.83,61.65,61.72,571315.0,52.4248,52.5778,52.4248,52.4843,571315.0
2020-03-06 13:30:00,61.71,61.81,61.67,61.78,542721.0,52.4758,52.5608,52.4418,52.5353,542721.0
2020-03-06 13:40:00,61.78,61.83,61.61,61.64,567079.0,52.5353,52.5778,52.3907,52.4163,567079.0
2020-03-06 13:50:00,61.63,61.68,61.55,61.59,746912.0,52.4077,52.4503,52.3397,52.3737,746912.0
2020-03-06 14:00:00,61.59,61.63,61.5,61.53,587926.0,52.3737,52.4077,52.2972,52.3227,587926.0
2020-03-06 14:10:00,61.52,61.6,61.48,61.51,411921.0,52.3142,52.3822,52.2802,52.3057,411921.0
2020-03-06 14:20:00,61.51,61.6,61.47,61.52,809805.0,52.3057,52.3822,52.2717,52.3142,809805.0
2020-03-06 14:30:00,61.53,61.56,61.33,61.35,865504.0,52.3227,52.3482,52.1526,52.1696,865504.0
2020-03-06 14:40:00,61.35,61.4,61.27,61.28,1154307.0,52.1696,52.2122,52.1016,52.1101,1154307.0
2020-03-06 14:50:00,61.27,61.37,61.24,61.29,627004.0,52.1016,52.1867,52.0761,52.1186,627004.0
2020-03-06 15:00:00,61.28,61.32,61.15,61.18,1564488.0,52.1101,52.1441,51.9996,52.0251,1564488.0
2020-03-06 15:10:00,61.17,61.44,61.17,61.43,1347182.0,52.0166,52.2462,52.0166,52.2377,1347182.0
2020-03-06 15:20:00,61.44,61.51,61.35,61.38,1475133.0,52.2462,52.3057,52.1696,52.1952,1475133.0
2020-03-06 15:30:00,61.38,61.72,61.34,61.44,2438136.0,52.1952,52.4843,52.1611,52.2462,2438136.0
2020-03-06 15:40:00,61.44,61.69,61.42,61.62,3620966.0,52.2462,52.4588,52.2292,52.3992,3620966.0
2020-03-06 15:50:00,61.62,61.86,61.61,61.76,12373900.0,52.3992,52.6033,52.3907,52.5183,12373900.0
2020-03-09 09:30:00,57.63,57.93,57.52,57.86,1186360.0,49.0063,49.2614,48.9128,49.2019,1186360.0
2020-03-09 09:40:00,57.75,57.75,57.18,57.26,198931.0,49.1083,49.1083,48.6236,48.6917,198931.0
2020-03-09 09:50:00,57.26,58.08,57.19,57.9,791151.0,48.6917,49.389,48.6321,49.2359,791151.0
2020-03-09 10:00:00,57.9,58.5,57.88,58.48,1148046.0,49.2359,49.7461,49.2189,49.7291,1148046.0
2020-03-09 10:10:00,58.48,58.81,58.34,58.69,2073742.0,49.7291,50.0097,49.6101,49.9077,2073742.0
2020-03-09 10:20:00,58.69,58.74,58.38,58.53,1886076.0,49.9077,49.9502,49.6441,49.7716,1886076.0
2020-03-09 10:30:00,58.53,58.58,58.34,58.46,1643809.0,49.7716,49.8141,49.6101,49.7121,1643809.0
2020-03-09 10:40:00,58.45,58.5,58.14,58.14,1312919.0,49.7036,49.7461,49.44,49.44,1312919.0
2020-03-09 10:50:00,58.14,58.16,58.01,58.07,1968897.0,49.44,49.457,49.3294,49.3805,1968897.0
2020-03-09 11:00:00,58.06,58.14,57.97,58.05,847641.0,49.372,49.44,49.2954,49.3635,847641.0
2020-03-09 11:10:00,58.05,58.4,58.01,58.38,1570030.0,49.3635,49.6611,49.3294,49.6441,1570030.0
2020-03-09 11:20:00,58.37,58.42,58.17,58.25,1392346.0,49.6356,49.6781,49.4655,49.5335,1392346.0
2020-03-09 11:30:00,58.25,58.51,58.07,58.48,2337177.0,49.5335,49.7546,49.3805,49.7291,2337177.0
2020-03-09 11:40:00,58.49,58.71,58.41,58.68,1612469.0,49.7376,49.9247,49.6696,49.8992,1612469.0
2020-03-09 11:50:00,58.67,58.68,58.44,58.45,2359737.0,49.8907,49.8992,49.6951,49.7036,2359737.0
2020-03-09 12:00:00,58.44,58.66,58.36,58.59,3214263.0,49.6951,49.8822,49.6271,49.8227,3214263.0
2020-03-09 12:10:00,58.59,58.64,58.34,58.37,1508327.0,49.8227,49.8652,49.6101,49.6356,1508327.0
2020-03-09 12:20:00,58.36,58.36,58.14,58.16,2458778.0,49.6271,49.6271,49.44,49.457,2458778.0
2020-03-09 12:30:00,58.16,58.24,57.74,57.98,2111811.0,49.457,49.525,49.0998,49.3039,2111811.0
2020-03-09 12:40:00,57.97,58.04,57.59,57.64,1808967.0,49.2954,49.355,48.9723,49.0148,1808967.0
2020-03-09 12:50:00,57.64,57.85,57.63,57.79,1258326.0,49.0148,49.1934,49.0063,49.1424,1258326.0
2020-03-09 13:00:00,57.8,57.92,57.6,57.75,1110457.0,49.1509,49.2529,48.9808,49.1083,1110457.0
2020-03-09 13:10:00,57.75,57.92,57.73,57.77,985650.0,49.1083,49.2529,49.0913,49.1254,985650.0
2020-03-09 13:20:00,57.76,57.77,57.5,57.54,789070.0,49.1169,49.1254,48.8958,48.9298,789070.0
2020-03-09 13:30:00,57.53,57.55,57.38,57.39,695891.0,48.9213,48.9383,48.7937,48.8022,695891.0
2020-03-09 13:40:00,57.39,57.45,57.1,57.32,1203052.0,48.8022,48.8532,48.5556,48.7427,1203052.0
2020-03-09 13:50:00,57.31,57.31,57.02,57.03,1639121.0,48.7342,48.7342,48.4876,48.4961,1639121.0
2020-03-09 14:00:00,57.04,57.08,56.76,56.85,1266031.0,48.5046,48.5386,48.2665,48.343,1266031.0
2020-03-09 14:10:00,56.85,57.31,56.84,57.19,885265.0,48.343,48.7342,48.3345,48.6321,885265.0
2020-03-09 14:20:00,57.2,57.28,56.92,56.93,747368.0,48.6407,48.7087,48.4025,48.4111,747368.0
2020-03-09 14:30:00,56.93,57.22,56.9,57.17,1593743.0,48.4111,48.6577,48.3855,48.6151,1593743.0
2020-03-09 14:40:00,57.17,57.18,56.86,56.96,885621.0,48.6151,48.6236,48.3515,48.4366,885621.0
2020-03-09 14:50:00,56.96,57.46,56.96,57.34,1052561.0,48.4366,48.8617,48.4366,48.7597,1052561.0
2020-03-09 15:00:00,57.34,57.61,57.26,57.5,1149364.0,48.7597,48.9893,48.6917,48.8958,1149364.0
2020-03-09 15:10:00,57.49,57.55,57.32,57.41,1005656.0,48.8873,48.9383,48.7427,48.8192,1005656.0
2020-03-09 15:20:00,57.39,57.8,57.33,57.63,858774.0,48.8022,49.1509,48.7512,49.0063,858774.0
2020-03-09 15:30:00,57.62,57.78,57.47,57.69,1355979.0,48.9978,49.1339,48.8702,49.0573,1355979.0
2020-03-09 15:40:00,57.69,57.72,57.43,57.58,2909776.0,49.0573,49.0828,48.8362,48.9638,2909776.0
2020-03-09 15:50:00,57.58,57.58,56.92,56.93,9341431.0,48.9638,48.9638,48.4025,48.4111,9341431.0
2020-03-10 09:30:00,59.2,59.37,59.01,59.1,3430777.0,50.3414,50.4859,50.1798,50.2563,3430777.0
2020-03-10 09:40:00,59.1,59.1,58.85,58.93,2805466.0,50.2563,50.2563,50.0437,50.1118,2805466.0
2020-03-10 09:50:00,58.92,58.94,58.74,58.75,2511879.0,50.1033,50.1203,49.9502,49.9587,2511879.0
2020-03-10 10:00:00,58.77,58.96,58.69,58.94,2195567.0,49.9757,50.1373,49.9077,50.1203,2195567.0
2020-03-10 10:10:00,58.94,59.02,58.79,58.87,1681219.0,50.1203,50.1883,49.9927,50.0608,1681219.0
2020-03-10 10:20:00,58.87,59.04,58.64,58.68,2254802.0,50.0608,50.2053,49.8652,49.8992,2254802.0
2020-03-10 10:30:00,58.67,58.68,58.44,58.5,1927100.0,49.8907,49.8992,49.6951,49.7461,1927100.0
2020-03-10 10:40:00,58.51,58.52,58.19,58.21,2935001.0,49.7546,49.7631,49.4825,49.4995,2935001.0
2020-03-10 10:50:00,58.21,58.25,57.96,58.03,2783130.0,49.4995,49.5335,49.2869,49.3465,2783130.0
2020-03-10 11:00:00,58.02,58.19,57.86,58.17,2232115.0,49.3379,49.4825,49.2019,49.4655,2232115.0
2020-03-10 11:10:00,58.15,58.17,57.76,57.8,2629520.0,49.4485,49.4655,49.1169,49.1509,2629520.0
2020-03-10 11:20:00,57.81,57.83,57.49,57.5,2929036.0,49.1594,49.1764,48.8873,48.8958,2929036.0
2020-03-10 11:30:00,57.5,57.63,57.28,57.41,2052884.0,48.8958,49.0063,48.7087,48.8192,2052884.0
2020-03-10 11:40:00,57.42,57.96,57.29,57.74,2654176.0,48.8277,49.2869,48.7172,49.0998,2654176.0
2020-03-10 11:50:00,57.74,57.79,57.28,57.42,1724213.0,49.0998,49.1424,48.7087,48.8277,1724213.0
2020-03-10 12:00:00,57.42,57.82,57.42,57.64,3132608.0,48.8277,49.1679,48.8277,49.0148,3132608.0
2020-03-10 12:10:00,57.63,57.98,57.61,57.87,2885342.0,49.0063,49.3039,48.9893,49.2104,2885342.0
2020-03-10 12:20:00,57.87,57.88,57.48,57.48,2528955.0,49.2104,49.2189,48.8788,48.8788,2528955.0
2020-03-10 12:30:00,57.49,57.57,57.19,57.54,3602912.0,48.8873,48.9553,48.6321,48.9298,3602912.0
2020-03-10 12:40:00,57.54,57.71,57.32,57.58,1849376.0,48.9298,49.0743,48.7427,48.9638,1849376.0
2020-03-10 12:50:00,57.58,57.79,57.51,57.65,1419923.0,48.9638,49.1424,48.9043,49.0233,1419923.0
2020-03-10 13:00:00,57.65,57.79,57.44,57.79,2018050.0,49.0233,49.1424,48.8447,49.1424,2018050.0
2020-03-10 13:10:00,57.78,57.96,57.68,57.89,1548870.0,49.1339,49.2869,49.0488,49.2274,1548870.0
2020-03-10 13:20:00,57.9,58.01,57.71,57.75,1599341.0,49.2359,49.3294,49.0743,49.1083,1599341.0
2020-03-10 13:30:00,57.75,57.84,57.55,57.62,1880003.0,49.1083,49.1849,48.9383,48.9978,1880003.0
2020-03-10 13:40:00,57.62,57.68,57.45,57.47,2305695.0,48.9978,49.0488,48.8532,48.8702,2305695.0
2020-03-10 13:50:00,57.47,57.53,57.35,57.41,1586831.0,48.8702,48.9213,48.7682,48.8192,1586831.0
2020-03-10 14:00:00,57.41,57.58,57.3,57.55,1926747.0,48.8192,48.9638,48.7257,48.9383,1926747.0
2020-03-10 14:10:00,57.56,57.82,57.5,57.74,1257445.0,48.9468,49.1679,48.8958,49.0998,1257445.0
2020-03-10 14:20:00,57.75,57.89,57.57,57.85,2503966.0,49.1083,49.2274,48.9553,49.1934,2503966.0
2020-03-10 14:30:00,57.86,58.09,57.82,57.99,3362343.0,49.2019,49.3975,49.1679,49.3124,3362343.0
2020-03-10 14:40:00,57.99,58.61,57.97,58.6,2587626.0,49.3124,49.8397,49.2954,49.8312,2587626.0
2020-03-10 14:50:00,58.6,58.61,58.31,58.38,3395179.0,49.8312,49.8397,49.5846,49.6441,3395179.0
2020-03-10 15:00:00,58.38,58.63,58.29,58.49,2918604.0,49.6441,49.8567,49.5675,49.7376,2918604.0
2020-03-10 15:10:00,58.49,58.92,58.47,58.9,2798782.0,49.7376,50.1033,49.7206,50.0863,2798782.0
2020-03-10 15:20:00,58.89,59.01,58.71,58.72,4601681.0,50.0778,50.1798,49.9247,49.9332,4601681.0
2020-03-10 15:30:00,58.72,58.87,58.54,58.83,3060557.0,49.9332,50.0608,49.7801,50.0267,3060557.0
2020-03-10 15:40:00,58.84,59.02,58.76,59.01,3001987.0,50.0352,50.1883,49.9672,50.1798,3001987.0
2020-03-10 15:50:00,58.99,59.1,58.93,59.07,8185025.0,50.1628,50.2563,50.1118,50.2308,8185025.0
2020-03-11 09:30:00,57.54,57.69,57.38,57.4,3904160.0,48.9298,49.0573,48.7937,48.8107,3904160.0
2020-03-11 09:40:00,57.4,57.58,57.31,57.36,2008774.0,48.8107,48.9638,48.7342,48.7767,2008774.0
2020-03-11 09:50:00,57.35,57.56,57.28,57.47,2373916.0,48.7682,48.9468,48.7087,48.8702,2373916.0
2020-03-11 10:00:00,57.48,57.56,57.34,57.51,1497120.0,48.8788,48.9468,48.7597,48.9043,1497120.0
2020-03-11 10:10:00,57.51,57.55,57.4,57.52,2174974.0,48.9043,48.9383,48.8107,48.9128,2174974.0
2020-03-11 10:20:00,57.53,57.54,57.38,57.38,1582484.0,48.9213,48.9298,48.7937,48.7937,1582484.0
2020-03-11 10:30:00,57.37,57.46,57.25,57.29,974284.0,48.7852,48.8617,48.6832,48.7172,974284.0
2020-03-11 10:40:00,57.28,57.32,57.05,57.05,2606275.0,48.7087,48.7427,48.5131,48.5131,2606275.0
2020-03-11 10:50:00,57.05,57.16,56.92,57.09,1383974.0,48.5131,48.6066,48.4025,48.5471,1383974.0
2020-03-11 11:00:00,57.09,57.26,56.93,57.06,1395560.0,48.5471,48.6917,48.4111,48.5216,1395560.0
2020-03-11 11:10:00,57.06,57.08,56.83,56.84,1044569.0,48.5216,48.5386,48.326,48.3345,1044569.0
2020-03-11 11:20:00,56.85,56.88,56.68,56.69,1297929.0,48.343,48.3685,48.1985,48.207,1297929.0
2020-03-11 11:30:00,56.7,56.88,56.65,56.87,2070793.0,48.2155,48.3685,48.173,48.36,2070793.0
2020-03-11 11:40:00,56.87,56.92,56.67,56.8,1488035.0,48.36,48.4025,48.19,48.3005,1488035.0
2020-03-11 11:50:00,56.81,56.85,56.66,56.78,796189.0,48.309,48.343,48.1815,48.2835,796189.0
2020-03-11 12:00:00,56.77,56.91,56.66,56.89,759928.0,48.275,48.394,48.1815,48.377,759928.0
2020-03-11 12:10:00,56.89,57.05,56.86,56.98,1293201.0,48.377,48.5131,48.3515,48.4536,1293201.0
2020-03-11 12:20:00,56.98,57.05,56.62,56.63,1164516.0,48.4536,48.5131,48.1474,48.1559,1164516.0
2020-03-11 12:30:00,56.62,56.74,56.57,56.58,1469735.0,48.1474,48.2495,48.1049,48.1134,1469735.0
2020-03-11 12:40:00,56.58,56.62,56.44,56.46,1208196.0,48.1134,48.1474,47.9944,48.0114,1208196.0
2020-03-11 12:50:00,56.47,56.63,56.44,56.57,882082.0,48.0199,48.1559,47.9944,48.1049,882082.0
2020-03-11 13:00:00,56.57,56.6,56.3,56.33,1210240.0,48.1049,48.1304,47.8753,47.9008,1210240.0
2020-03-11 13:10:00,56.35,56.48,56.31,56.45,888730.0,47.9178,48.0284,47.8838,48.0029,888730.0
2020-03-11 13:20:00,56.45,56.64,56.42,56.61,1090281.0,48.0029,48.1644,47.9774,48.1389,1090281.0
2020-03-11 13:30:00,56.61,56.66,56.48,56.48,2573651.0,48.1389,48.1815,48.0284,48.0284,2573651.0
2020-03-11 13:40:00,56.47,56.59,56.37,56.55,2007469.0,48.0199,48.1219,47.9349,48.0879,2007469.0
2020-03-11 13:50:00,56.54,56.6,56.42,56.53,2695620.0,48.0794,48.1304,47.9774,48.0709,2695620.0
2020-03-11 14:00:00,56.53,56.57,56.23,56.26,1354904.0,48.0709,48.1049,47.8158,47.8413,1354904.0
2020-03-11 14:10:00,56.26,56.31,56.19,56.19,1358108.0,47.8413,47.8838,47.7818,47.7818,1358108.0
2020-03-11 14:20:00,56.18,56.22,56.11,56.13,1345529.0,47.7733,47.8073,47.7138,47.7308,1345529.0
2020-03-11 14:30:00,56.13,56.3,56.1,56.24,1308204.0,47.7308,47.8753,47.7053,47.8243,1308204.0
2020-03-11 14:40:00,56.24,56.38,56.14,56.17,2306727.0,47.8243,47.9434,47.7393,47.7648,2306727.0
2020-03-11 14:50:00,56.17,56.26,56.04,56.08,1988386.0,47.7648,47.8413,47.6542,47.6882,1988386.0
2020-03-11 15:00:00,56.08,56.14,55.78,55.8,1969219.0,47.6882,47.7393,47.4331,47.4501,1969219.0
2020-03-11 15:10:00,55.8,55.91,55.71,55.85,1493200.0,47.4501,47.5437,47.3736,47.4927,1493200.0
2020-03-11 15:20:00,55.85,55.97,55.68,55.93,1687796.0,47.4927,47.5947,47.3481,47.5607,1687796.0
2020-03-11 15:30:00,55.93,56.39,55.89,56.31,2100124.0,47.5607,47.9519,47.5267,47.8838,2100124.0
2020-03-11 15:40:00,56.31,56.41,56.15,56.3,2664944.0,47.8838,47.9689,47.7478,47.8753,2664944.0
2020-03-11 15:50:00,56.3,56.37,56.03,56.05,5552121.0,47.8753,47.9349,47.6457,47.6627,5552121.0
2020-03-12 09:30:00,51.8,51.96,51.53,51.65,2710423.0,44.0487,44.1848,43.8191,43.9211,2710423.0
2020-03-12 09:40:00,51.65,51.65,51.65,51.65,0.0,43.9211,43.9211,43.9211,43.9211,0.0
2020-03-12 09:50:00,50.7,51.67,50.64,51.55,1719406.0,43.1133,43.9382,43.0623,43.8361,1719406.0
2020-03-12 10:00:00,51.54,51.54,50.71,51.01,2559352.0,43.8276,43.8276,43.1218,43.3769,2559352.0
2020-03-12 10:10:00,51.01,51.17,50.84,50.94,3467803.0,43.3769,43.513,43.2324,43.3174,3467803.0
2020-03-12 10:20:00,50.94,51.12,50.76,50.88,3537298.0,43.3174,43.4705,43.1643,43.2664,3537298.0
2020-03-12 10:30:00,50.87,51.01,50.77,50.79,2560945.0,43.2579,43.3769,43.1728,43.1898,2560945.0
2020-03-12 10:40:00,50.79,50.95,50.74,50.8,2458924.0,43.1898,43.3259,43.1473,43.1983,2458924.0
2020-03-12 10:50:00,50.8,51.02,50.79,50.92,3261517.0,43.1983,43.3854,43.1898,43.3004,3261517.0
2020-03-12 11:00:00,50.93,50.93,50.44,50.45,2857744.0,43.3089,43.3089,42.8922,42.9007,2857744.0
2020-03-12 11:10:00,50.44,50.56,50.32,50.38,1816001.0,42.8922,42.9943,42.7902,42.8412,1816001.0
2020-03-12 11:20:00,50.39,50.71,50.38,50.55,1856589.0,42.8497,43.1218,42.8412,42.9857,1856589.0
2020-03-12 11:30:00,50.55,50.6,50.2,50.26,1734864.0,42.9857,43.0283,42.6881,42.7391,1734864.0
2020-03-12 11:40:00,50.26,50.28,49.68,49.68,1427975.0,42.7391,42.7562,42.2459,42.2459,1427975.0
2020-03-12 11:50:00,49.67,49.83,49.43,49.73,1466470.0,42.2374,42.3735,42.0333,42.2885,1466470.0
2020-03-12 12:00:00,49.73,49.73,49.51,49.52,1345768.0,42.2885,42.2885,42.1014,42.1099,1345768.0
2020-03-12 12:10:00,49.52,49.58,49.28,49.3,1508536.0,42.1099,42.1609,41.9058,41.9228,1508536.0
2020-03-12 12:20:00,49.3,49.92,49.27,49.77,2064119.0,41.9228,42.45,41.8973,42.3225,2064119.0
2020-03-12 12:30:00,49.78,49.79,49.36,49.56,2945482.0,42.331,42.3395,41.9738,42.1439,2945482.0
2020-03-12 12:40:00,49.56,49.57,49.21,49.21,1199766.0,42.1439,42.1524,41.8463,41.8463,1199766.0
2020-03-12 12:50:00,49.21,50.89,49.2,50.75,1565269.0,41.8463,43.2749,41.8378,43.1558,1565269.0
2020-03-12 13:00:00,50.75,51.72,50.53,51.45,1744868.0,43.1558,43.9807,42.9687,43.7511,1744868.0
2020-03-12 13:10:00,51.44,51.45,50.57,50.8,1616552.0,43.7426,43.7511,43.0028,43.1983,1616552.0
2020-03-12 13:20:00,50.8,50.97,50.73,50.91,2482342.0,43.1983,43.3429,43.1388,43.2919,2482342.0
2020-03-12 13:30:00,50.91,50.93,50.03,50.05,1396695.0,43.2919,43.3089,42.5436,42.5606,1396695.0
2020-03-12 13:40:00,50.04,50.5,50.0,50.46,1025036.0,42.5521,42.9432,42.5181,42.9092,1025036.0
2020-03-12 13:50:00,50.45,50.73,50.24,50.7,1125606.0,42.9007,43.1388,42.7221,43.1133,1125606.0
2020-03-12 14:00:00,50.71,50.84,50.44,50.56,1683421.0,43.1218,43.2324,42.8922,42.9943,1683421.0
2020-03-12 14:10:00,50.57,50.63,50.22,50.22,1223989.0,43.0028,43.0538,42.7051,42.7051,1223989.0
2020-03-12 14:20:00,50.21,50.35,50.04,50.31,1159836.0,42.6966,42.8157,42.5521,42.7817,1159836.0
2020-03-12 14:30:00,50.31,50.32,50.12,50.18,1416612.0,42.7817,42.7902,42.6201,42.6711,1416612.0
2020-03-12 14:40:00,50.17,50.64,50.15,50.64,1455813.0,42.6626,43.0623,42.6456,43.0623,1455813.0
2020-03-12 14:50:00,50.64,50.77,50.27,50.28,2236994.0,43.0623,43.1728,42.7476,42.7562,2236994.0
2020-03-12 15:00:00,50.28,50.59,50.18,50.45,3213841.0,42.7562,43.0198,42.6711,42.9007,3213841.0
2020-03-12 15:10:00,50.46,50.67,50.24,50.25,3181624.0,42.9092,43.0878,42.7221,42.7306,3181624.0
2020-03-12 15:20:00,50.25,50.44,50.19,50.2,2196540.0,42.7306,42.8922,42.6796,42.6881,2196540.0
2020-03-12 15:30:00,50.21,50.3,50.03,50.09,3947607.0,42.6966,42.7732,42.5436,42.5946,3947607.0
2020-03-12 15:40:00,50.09,50.55,50.06,50.46,2942462.0,42.5946,42.9857,42.5691,42.9092,2942462.0
2020-03-12 15:50:00,50.46,50.67,49.84,49.89,6116406.0,42.9092,43.0878,42.382,42.4245,6116406.0
2020-03-13 09:30:00,53.12,53.3,52.16,52.17,1676404.0,45.1712,45.3242,44.3548,44.3633,1676404.0
2020-03-13 09:40:00,52.16,52.38,51.87,52.31,2194710.0,44.3548,44.5419,44.1082,44.4824,2194710.0
2020-03-13 09:50:00,52.31,52.32,51.82,51.87,3202358.0,44.4824,44.4909,44.0657,44.1082,3202358.0
2020-03-13 10:00:00,51.87,52.21,51.72,52.04,2976904.0,44.1082,44.3973,43.9807,44.2528,2976904.0
2020-03-13 10:10:00,52.04,52.4,51.88,52.31,2507767.0,44.2528,44.5589,44.1167,44.4824,2507767.0
2020-03-13 10:20:00,52.31,52.43,52.0,52.05,1924346.0,44.4824,44.5844,44.2188,44.2613,1924346.0
2020-03-13 10:30:00,52.05,52.13,51.67,51.73,1651643.0,44.2613,44.3293,43.9382,43.9892,1651643.0
2020-03-13 10:40:00,51.71,51.76,51.52,51.59,1146077.0,43.9722,44.0147,43.8106,43.8701,1146077.0
2020-03-13 10:50:00,51.59,51.69,50.9,51.01,1337413.0,43.8701,43.9552,43.2834,43.3769,1337413.0
2020-03-13 11:00:00,51.01,51.3,51.0,51.16,1060662.0,43.3769,43.6235,43.3684,43.5045,1060662.0
2020-03-13 11:10:00,51.16,51.2,50.83,50.98,1262272.0,43.5045,43.5385,43.2239,43.3514,1262272.0
2020-03-13 11:20:00,50.97,51.07,50.38,50.39,1138130.0,43.3429,43.4279,42.8412,42.8497,1138130.0
2020-03-13 11:30:00,50.39,50.58,50.09,50.19,1382866.0,42.8497,43.0113,42.5946,42.6796,1382866.0
2020-03-13 11:40:00,50.2,50.2,49.8,49.81,582804.0,42.6881,42.6881,42.348,42.3565,582804.0
2020-03-13 11:50:00,49.81,50.62,49.77,50.29,1857699.0,42.3565,43.0453,42.3225,42.7647,1857699.0
2020-03-13 12:00:00,50.28,50.35,49.9,50.18,1335941.0,42.7562,42.8157,42.433,42.6711,1335941.0
2020-03-13 12:10:00,50.13,50.35,50.04,50.23,1239822.0,42.6286,42.8157,42.5521,42.7136,1239822.0
2020-03-13 12:20:00,50.22,50.36,50.16,50.24,1862553.0,42.7051,42.8242,42.6541,42.7221,1862553.0
2020-03-13 12:30:00,50.25,50.69,50.2,50.43,1308196.0,42.7306,43.1048,42.6881,42.8837,1308196.0
2020-03-13 12:40:00,50.43,50.89,50.42,50.82,1308577.0,42.8837,43.2749,42.8752,43.2153,1308577.0
2020-03-13 12:50:00,50.82,51.13,50.64,50.68,1203659.0,43.2153,43.479,43.0623,43.0963,1203659.0
2020-03-13 13:00:00,50.69,50.95,50.63,50.67,686480.0,43.1048,43.3259,43.0538,43.0878,686480.0
2020-03-13 13:10:00,50.68,50.9,50.62,50.85,1227976.0,43.0963,43.2834,43.0453,43.2409,1227976.0
2020-03-13 13:20:00,50.85,51.21,50.83,51.16,631212.0,43.2409,43.547,43.2239,43.5045,631212.0
2020-03-13 13:30:00,51.18,51.27,51.01,51.18,766356.0,43.5215,43.598,43.3769,43.5215,766356.0
2020-03-13 13:40:00,51.17,51.5,51.17,51.5,714803.0,43.513,43.7936,43.513,43.7936,714803.0
2020-03-13 13:50:00,51.51,51.65,51.46,51.63,806417.0,43.8021,43.9211,43.7596,43.9041,806417.0
2020-03-13 14:00:00,51.63,51.64,51.02,51.24,1679842.0,43.9041,43.9126,43.3854,43.5725,1679842.0
2020-03-13 14:10:00,51.24,51.45,51.19,51.24,1206491.0,43.5725,43.7511,43.53,43.5725,1206491.0
2020-03-13 14:20:00,51.24,51.35,50.99,50.99,1634818.0,43.5725,43.666,43.3599,43.3599,1634818.0
2020-03-13 14:30:00,50.99,51.08,50.78,50.78,1630695.0,43.3599,43.4364,43.1813,43.1813,1630695.0
2020-03-13 14:40:00,50.78,51.25,50.71,51.14,1817686.0,43.1813,43.581,43.1218,43.4875,1817686.0
2020-03-13 14:50:00,51.14,51.33,51.08,51.26,1428015.0,43.4875,43.649,43.4364,43.5895,1428015.0
2020-03-13 15:00:00,51.25,51.62,51.22,51.52,1673307.0,43.581,43.8956,43.5555,43.8106,1673307.0
2020-03-13 15:10:00,51.51,51.65,51.31,51.6,1373399.0,43.8021,43.9211,43.632,43.8786,1373399.0
2020-03-13 15:20:00,51.6,51.84,51.51,51.78,1995470.0,43.8786,44.0827,43.8021,44.0317,1995470.0
2020-03-13 15:30:00,51.78,51.92,51.22,51.84,3574004.0,44.0317,44.1507,43.5555,44.0827,3574004.0
2020-03-13 15:40:00,51.83,52.43,51.74,52.39,3196964.0,44.0742,44.5844,43.9977,44.5504,3196964.0
2020-03-13 15:50:00,52.39,53.0,52.38,52.96,8316637.0,44.5504,45.0691,44.5419,45.0351,8316637.0
2020-03-16 09:30:00,46.59,46.76,46.59,46.64,171627.0,39.6183,39.7629,39.6183,39.6608,171627.0
2020-03-16 09:40:00,46.0,46.54,45.77,46.51,747067.0,39.1166,39.5758,38.921,39.5503,747067.0
2020-03-16 09:50:00,46.51,47.24,46.42,47.17,1089137.0,39.5503,40.1711,39.4738,40.1115,1089137.0
2020-03-16 10:00:00,47.17,47.26,46.79,47.26,1263452.0,40.1115,40.1881,39.7884,40.1881,1263452.0
2020-03-16 10:10:00,47.26,47.32,46.97,47.04,1666044.0,40.1881,40.2391,39.9415,40.001,1666044.0
2020-03-16 10:20:00,47.05,47.49,46.96,47.31,1222771.0,40.0095,40.3836,39.933,40.2306,1222771.0
2020-03-16 10:30:00,47.31,47.91,47.3,47.91,1937463.0,40.2306,40.7408,40.2221,40.7408,1937463.0
2020-03-16 10:40:00,47.91,48.21,47.78,47.98,1340946.0,40.7408,40.9959,40.6302,40.8003,1340946.0
2020-03-16 10:50:00,47.99,48.02,47.61,47.81,1901662.0,40.8088,40.8343,40.4857,40.6558,1901662.0
2020-03-16 11:00:00,47.81,48.14,47.63,48.14,1484102.0,40.6558,40.9364,40.5027,40.9364,1484102.0
2020-03-16 11:10:00,48.14,48.59,48.13,48.55,976992.0,40.9364,41.319,40.9279,41.285,976992.0
2020-03-16 11:20:00,48.53,49.0,48.53,48.97,1011211.0,41.268,41.6677,41.268,41.6422,1011211.0
2020-03-16 11:30:00,48.97,49.07,48.42,48.74,1160166.0,41.6422,41.7272,41.1745,41.4466,1160166.0
2020-03-16 11:40:00,48.74,48.77,48.31,48.54,813951.0,41.4466,41.4721,41.0809,41.2765,813951.0
2020-03-16 11:50:00,48.55,48.67,48.35,48.65,1346995.0,41.285,41.3871,41.115,41.3701,1346995.0
2020-03-16 12:00:00,48.65,49.04,48.49,48.95,773329.0,41.3701,41.7017,41.234,41.6252,773329.0
2020-03-16 12:10:00,48.93,49.06,48.56,48.6,921842.0,41.6082,41.7187,41.2935,41.3275,921842.0
2020-03-16 12:20:00,48.6,48.61,48.27,48.44,1472746.0,41.3275,41.336,41.0469,41.1915,1472746.0
2020-03-16 12:30:00,48.42,48.76,48.41,48.5,1188277.0,41.1745,41.4636,41.166,41.2425,1188277.0
2020-03-16 12:40:00,48.51,48.71,48.39,48.4,631954.0,41.251,41.4211,41.149,41.1575,631954.0
2020-03-16 12:50:00,48.4,48.41,48.18,48.23,816350.0,41.1575,41.166,40.9704,41.0129,816350.0
2020-03-16 13:00:00,48.23,48.36,48.13,48.24,1051647.0,41.0129,41.1235,40.9279,41.0214,1051647.0
2020-03-16 13:10:00,48.24,48.55,48.13,48.16,942214.0,41.0214,41.285,40.9279,40.9534,942214.0
2020-03-16 13:20:00,48.16,48.3,48.03,48.19,735432.0,40.9534,41.0724,40.8428,40.9789,735432.0
2020-03-16 13:30:00,48.18,48.19,47.95,48.02,773043.0,40.9704,40.9789,40.7748,40.8343,773043.0
2020-03-16 13:40:00,48.01,48.03,47.81,47.82,833279.0,40.8258,40.8428,40.6558,40.6643,833279.0
2020-03-16 13:50:00,47.83,47.94,47.68,47.72,599840.0,40.6728,40.7663,40.5452,40.5792,599840.0
2020-03-16 14:00:00,47.72,47.72,47.44,47.46,896890.0,40.5792,40.5792,40.3411,40.3581,896890.0
2020-03-16 14:10:00,47.45,47.52,47.24,47.25,784310.0,40.3496,40.4092,40.1711,40.1796,784310.0
2020-03-16 14:20:00,47.25,47.57,47.24,47.57,1063456.0,40.1796,40.4517,40.1711,40.4517,1063456.0
2020-03-16 14:30:00,47.57,48.29,47.52,47.78,1694526.0,40.4517,41.0639,40.4092,40.6302,1694526.0
2020-03-16 14:40:00,47.77,47.83,47.57,47.68,1587466.0,40.6217,40.6728,40.4517,40.5452,1587466.0
2020-03-16 14:50:00,47.69,48.01,47.62,47.91,1367482.0,40.5537,40.8258,40.4942,40.7408,1367482.0
2020-03-16 15:00:00,47.91,48.15,47.75,47.84,1412413.0,40.7408,40.9449,40.6047,40.6813,1412413.0
2020-03-16 15:10:00,47.84,47.95,47.7,47.8,926461.0,40.6813,40.7748,40.5622,40.6473,926461.0
2020-03-16 15:20:00,47.81,47.89,47.59,47.63,1098526.0,40.6558,40.7238,40.4687,40.5027,1098526.0
2020-03-16 15:30:00,47.62,47.63,47.08,47.24,1328347.0,40.4942,40.5027,40.035,40.1711,1328347.0
2020-03-16 15:40:00,47.24,47.73,47.15,47.5,1950013.0,40.1711,40.5877,40.0945,40.3921,1950013.0
2020-03-16 15:50:00,47.49,47.53,47.22,47.47,6074707.0,40.3836,40.4177,40.154,40.3666,6074707.0
2020-03-17 09:30:00,48.2,48.52,47.77,47.82,2016196.0,40.9874,41.2595,40.6217,40.6643,2016196.0
2020-03-17 09:40:00,47.8,48.05,47.65,47.85,1636464.0,40.6473,40.8598,40.5197,40.6898,1636464.0
2020-03-17 09:50:00,47.84,47.86,47.47,47.55,1239790.0,40.6813,40.6983,40.3666,40.4347,1239790.0
2020-03-17 10:00:00,47.55,47.97,47.36,47.87,1214789.0,40.4347,40.7918,40.2731,40.7068,1214789.0
2020-03-17 10:10:00,47.87,48.26,47.84,48.14,1446402.0,40.7068,41.0384,40.6813,40.9364,1446402.0
2020-03-17 10:20:00,48.16,48.36,48.03,48.29,1295886.0,40.9534,41.1235,40.8428,41.0639,1295886.0
2020-03-17 10:30:00,48.31,48.44,48.01,48.06,1217371.0,41.0809,41.1915,40.8258,40.8684,1217371.0
2020-03-17 10:40:00,48.07,48.59,47.96,48.48,1746747.0,40.8769,41.319,40.7833,41.2255,1746747.0
2020-03-17 10:50:00,48.48,48.72,48.22,48.67,599819.0,41.2255,41.4296,41.0044,41.3871,599819.0
2020-03-17 11:00:00,48.66,48.96,48.51,48.91,694973.0,41.3786,41.6337,41.251,41.5912,694973.0
2020-03-17 11:10:00,48.91,49.3,48.89,49.3,812398.0,41.5912,41.9228,41.5742,41.9228,812398.0
2020-03-17 11:20:00,49.3,49.33,49.03,49.14,742134.0,41.9228,41.9483,41.6932,41.7867,742134.0
2020-03-17 11:30:00,49.13,49.35,48.77,48.78,660710.0,41.7782,41.9653,41.4721,41.4806,660710.0
2020-03-17 11:40:00,48.8,49.13,48.75,49.06,890657.0,41.4976,41.7782,41.4551,41.7187,890657.0
2020-03-17 11:50:00,49.05,49.23,48.99,49.19,1377881.0,41.7102,41.8633,41.6592,41.8293,1377881.0
2020-03-17 12:00:00,49.18,49.56,49.16,49.55,981139.0,41.8208,42.1439,41.8037,42.1354,981139.0
2020-03-17 12:10:00,49.53,49.77,49.36,49.56,1373422.0,42.1184,42.3225,41.9738,42.1439,1373422.0
2020-03-17 12:20:00,49.57,49.58,49.27,49.34,933249.0,42.1524,42.1609,41.8973,41.9568,933249.0
2020-03-17 12:30:00,49.35,49.47,49.11,49.16,1704546.0,41.9653,42.0674,41.7612,41.8037,1704546.0
2020-03-17 12:40:00,49.15,49.25,49.04,49.13,957516.0,41.7952,41.8803,41.7017,41.7782,957516.0
2020-03-17 12:50:00,49.11,49.18,48.91,49.18,936810.0,41.7612,41.8208,41.5912,41.8208,936810.0
2020-03-17 13:00:00,49.19,49.29,48.94,48.97,625353.0,41.8293,41.9143,41.6167,41.6422,625353.0
2020-03-17 13:10:00,48.98,48.99,48.7,48.92,734450.0,41.6507,41.6592,41.4126,41.5997,734450.0
2020-03-17 13:20:00,48.93,49.01,48.79,48.96,513929.0,41.6082,41.6762,41.4891,41.6337,513929.0
2020-03-17 13:30:00,48.97,49.16,48.85,49.12,703539.0,41.6422,41.8037,41.5401,41.7697,703539.0
2020-03-17 13:40:00,49.13,49.4,49.13,49.33,1533476.0,41.7782,42.0078,41.7782,41.9483,1533476.0
2020-03-17 13:50:00,49.33,49.4,49.16,49.29,956978.0,41.9483,42.0078,41.8037,41.9143,956978.0
2020-03-17 14:00:00,49.28,49.54,49.15,49.5,1423810.0,41.9058,42.1269,41.7952,42.0929,1423810.0
2020-03-17 14:10:00,49.5,49.75,49.41,49.75,655447.0,42.0929,42.3055,42.0163,42.3055,655447.0
2020-03-17 14:20:00,49.75,49.78,49.4,49.69,986710.0,42.3055,42.331,42.0078,42.2544,986710.0
2020-03-17 14:30:00,49.71,49.9,49.68,49.8,763163.0,42.2714,42.433,42.2459,42.348,763163.0
2020-03-17 14:40:00,49.81,49.89,49.26,49.31,975497.0,42.3565,42.4245,41.8888,41.9313,975497.0
2020-03-17 14:50:00,49.31,49.44,49.15,49.44,1052519.0,41.9313,42.0418,41.7952,42.0418,1052519.0
2020-03-17 15:00:00,49.44,49.45,48.85,49.15,2404856.0,42.0418,42.0504,41.5401,41.7952,2404856.0
2020-03-17 15:10:00,49.16,49.52,49.16,49.4,2408491.0,41.8037,42.1099,41.8037,42.0078,2408491.0
2020-03-17 15:20:00,49.38,49.41,49.16,49.29,1537721.0,41.9908,42.0163,41.8037,41.9143,1537721.0
2020-03-17 15:30:00,49.29,49.6,49.24,49.58,2210868.0,41.9143,42.1779,41.8718,42.1609,2210868.0
2020-03-17 15:40:00,49.59,49.74,49.46,49.5,2254207.0,42.1694,42.297,42.0589,42.0929,2254207.0
2020-03-17 15:50:00,49.5,49.77,49.27,49.75,5173786.0,42.0929,42.3225,41.8973,42.3055,5173786.0
2020-03-18 09:30:00,46.68,47.49,46.59,47.12,1303342.0,39.6949,40.3836,39.6183,40.069,1303342.0
2020-03-18 09:40:00,47.12,47.47,47.06,47.23,1008393.0,40.069,40.3666,40.018,40.1626,1008393.0
2020-03-18 09:50:00,47.23,47.77,47.17,47.55,1694141.0,40.1626,40.6217,40.1115,40.4347,1694141.0
2020-03-18 10:00:00,47.56,48.12,47.5,47.79,1433863.0,40.4432,40.9194,40.3921,40.6388,1433863.0
2020-03-18 10:10:00,47.79,48.04,47.75,47.81,1154744.0,40.6388,40.8513,40.6047,40.6558,1154744.0
2020-03-18 10:20:00,47.82,47.89,47.62,47.86,637143.0,40.6643,40.7238,40.4942,40.6983,637143.0
2020-03-18 10:30:00,47.83,48.03,47.75,47.92,1007430.0,40.6728,40.8428,40.6047,40.7493,1007430.0
2020-03-18 10:40:00,47.91,48.02,47.64,47.74,1779782.0,40.7408,40.8343,40.5112,40.5962,1779782.0
2020-03-18 10:50:00,47.73,47.74,47.37,47.39,973033.0,40.5877,40.5962,40.2816,40.2986,973033.0
2020-03-18 11:00:00,47.39,47.53,47.22,47.23,1220230.0,40.2986,40.4177,40.154,40.1626,1220230.0
2020-03-18 11:10:00,47.22,47.26,46.94,47.11,1568164.0,40.154,40.1881,39.9159,40.0605,1568164.0
2020-03-18 11:20:00,47.11,47.3,47.02,47.08,1827823.0,40.0605,40.2221,39.984,40.035,1827823.0
2020-03-18 11:30:00,47.07,47.29,46.97,47.06,1789207.0,40.0265,40.2136,39.9415,40.018,1789207.0
2020-03-18 11:40:00,47.06,47.25,46.94,47.15,2298651.0,40.018,40.1796,39.9159,40.0945,2298651.0
2020-03-18 11:50:00,47.15,47.37,47.14,47.25,1854045.0,40.0945,40.2816,40.086,40.1796,1854045.0
2020-03-18 12:00:00,47.24,47.27,47.01,47.08,1533449.0,40.1711,40.1966,39.9755,40.035,1533449.0
2020-03-18 12:10:00,47.07,47.19,46.75,46.84,1862071.0,40.0265,40.1285,39.7544,39.8309,1862071.0
2020-03-18 12:20:00,46.84,47.15,46.79,47.15,2490072.0,39.8309,40.0945,39.7884,40.0945,2490072.0
2020-03-18 12:30:00,47.13,47.21,46.7,46.93,4012911.0,40.0775,40.1455,39.7119,39.9074,4012911.0
2020-03-18 12:40:00,46.92,47.05,46.83,46.9,2374459.0,39.8989,40.0095,39.8224,39.8819,2374459.0
2020-03-18 12:50:00,46.9,46.91,46.52,46.52,964267.0,39.8819,39.8904,39.5588,39.5588,964267.0
2020-03-18 13:00:00,46.52,46.52,46.52,46.52,0.0,39.5588,39.5588,39.5588,39.5588,0.0
2020-03-18 13:10:00,46.01,46.43,46.01,46.25,1688226.0,39.1251,39.4823,39.1251,39.3292,1688226.0
2020-03-18 13:20:00,46.26,46.31,46.02,46.05,1306458.0,39.3377,39.3802,39.1336,39.1591,1306458.0
2020-03-18 13:30:00,46.04,46.24,45.72,46.1,1902031.0,39.1506,39.3207,38.8785,39.2016,1902031.0
2020-03-18 13:40:00,46.1,46.45,46.01,46.42,1709836.0,39.2016,39.4993,39.1251,39.4738,1709836.0
2020-03-18 13:50:00,46.42,46.47,46.11,46.17,1073846.0,39.4738,39.5163,39.2101,39.2612,1073846.0
2020-03-18 14:00:00,46.18,46.23,45.92,45.97,1548945.0,39.2697,39.3122,39.0486,39.0911,1548945.0
2020-03-18 14:10:00,45.97,46.04,45.79,45.8,2054816.0,39.0911,39.1506,38.938,38.9465,2054816.0
2020-03-18 14:20:00,45.79,46.05,45.77,45.99,1259969.0,38.938,39.1591,38.921,39.1081,1259969.0
2020-03-18 14:30:00,46.0,46.31,45.87,46.3,1826827.0,39.1166,39.3802,39.0061,39.3717,1826827.0
2020-03-18 14:40:00,46.3,46.32,45.98,46.09,1435289.0,39.3717,39.3887,39.0996,39.1931,1435289.0
2020-03-18 14:50:00,46.09,46.53,46.05,46.38,2361322.0,39.1931,39.5673,39.1591,39.4397,2361322.0
2020-03-18 15:00:00,46.39,46.52,46.08,46.37,2128382.0,39.4482,39.5588,39.1846,39.4312,2128382.0
2020-03-18 15:10:00,46.39,46.7,46.25,46.53,1095991.0,39.4482,39.7119,39.3292,39.5673,1095991.0
2020-03-18 15:20:00,46.53,46.53,46.1,46.13,1344153.0,39.5673,39.5673,39.2016,39.2272,1344153.0
2020-03-18 15:30:00,46.12,46.42,45.95,46.02,1807720.0,39.2187,39.4738,39.0741,39.1336,1807720.0
2020-03-18 15:40:00,46.02,46.55,46.01,46.54,1904018.0,39.1336,39.5843,39.1251,39.5758,1904018.0
2020-03-18 15:50:00,46.53,47.08,46.45,46.92,6602247.0,39.5673,40.035,39.4993,39.8989,6602247.0
2020-03-19 09:30:00,46.86,46.98,46.47,46.55,1719080.0,39.8479,39.95,39.5163,39.5843,1719080.0
2020-03-19 09:40:00,46.56,46.74,46.46,46.69,1354856.0,39.5928,39.7459,39.5078,39.7034,1354856.0
2020-03-19 09:50:00,46.69,47.05,46.66,47.0,1543817.0,39.7034,40.0095,39.6778,39.967,1543817.0
2020-03-19 10:00:00,47.0,47.28,46.84,47.25,1608165.0,39.967,40.2051,39.8309,40.1796,1608165.0
2020-03-19 10:10:00,47.25,47.52,47.11,47.3,1970678.0,40.1796,40.4092,40.0605,40.2221,1970678.0
2020-03-19 10:20:00,47.3,47.61,47.27,47.59,1466383.0,40.2221,40.4857,40.1966,40.4687,1466383.0
2020-03-19 10:30:00,47.59,47.8,47.29,47.34,1794201.0,40.4687,40.6473,40.2136,40.2561,1794201.0
2020-03-19 10:40:00,47.34,47.55,47.22,47.34,1564217.0,40.2561,40.4347,40.154,40.2561,1564217.0
2020-03-19 10:50:00,47.34,47.61,47.24,47.36,1242143.0,40.2561,40.4857,40.1711,40.2731,1242143.0
2020-03-19 11:00:00,47.37,47.64,47.36,47.43,1810526.0,40.2816,40.5112,40.2731,40.3326,1810526.0
2020-03-19 11:10:00,47.43,47.58,47.32,47.52,1599587.0,40.3326,40.4602,40.2391,40.4092,1599587.0
2020-03-19 11:20:00,47.53,48.0,47.52,47.96,998481.0,40.4177,40.8173,40.4092,40.7833,998481.0
2020-03-19 11:30:00,47.97,48.13,47.85,47.93,1787849.0,40.7918,40.9279,40.6898,40.7578,1787849.0
2020-03-19 11:40:00,47.93,48.12,47.89,48.09,1530557.0,40.7578,40.9194,40.7238,40.8939,1530557.0
2020-03-19 11:50:00,48.1,48.16,47.69,47.74,1326859.0,40.9024,40.9534,40.5537,40.5962,1326859.0
2020-03-19 12:00:00,47.72,47.87,47.66,47.68,915515.0,40.5792,40.7068,40.5282,40.5452,915515.0
2020-03-19 12:10:00,47.69,47.8,47.57,47.72,1329203.0,40.5537,40.6473,40.4517,40.5792,1329203.0
2020-03-19 12:20:00,47.71,47.89,47.54,47.89,1391748.0,40.5707,40.7238,40.4262,40.7238,1391748.0
2020-03-19 12:30:00,47.88,47.92,47.57,47.76,1189977.0,40.7153,40.7493,40.4517,40.6132,1189977.0
2020-03-19 12:40:00,47.76,48.05,47.69,47.92,973299.0,40.6132,40.8598,40.5537,40.7493,973299.0
2020-03-19 12:50:00,47.92,48.13,47.89,47.97,1071980.0,40.7493,40.9279,40.7238,40.7918,1071980.0
2020-03-19 13:00:00,47.97,48.03,47.81,47.93,1174608.0,40.7918,40.8428,40.6558,40.7578,1174608.0
2020-03-19 13:10:00,47.94,48.07,47.8,47.93,3097193.0,40.7663,40.8769,40.6473,40.7578,3097193.0
2020-03-19 13:20:00,47.92,48.05,47.74,47.81,1699161.0,40.7493,40.8598,40.5962,40.6558,1699161.0
2020-03-19 13:30:00,47.8,47.96,47.75,47.93,1089765.0,40.6473,40.7833,40.6047,40.7578,1089765.0
2020-03-19 13:40:00,47.93,48.03,47.82,47.98,612114.0,40.7578,40.8428,40.6643,40.8003,612114.0
2020-03-19 13:50:00,47.97,48.21,47.93,48.03,1236388.0,40.7918,40.9959,40.7578,40.8428,1236388.0
2020-03-19 14:00:00,48.04,48.09,47.87,47.98,693704.0,40.8513,40.8939,40.7068,40.8003,693704.0
2020-03-19 14:10:00,47.97,48.19,47.97,48.18,923562.0,40.7918,40.9789,40.7918,40.9704,923562.0
2020-03-19 14:20:00,48.16,48.31,48.05,48.12,764274.0,40.9534,41.0809,40.8598,40.9194,764274.0
2020-03-19 14:30:00,48.11,48.4,48.1,48.39,2113072.0,40.9109,41.1575,40.9024,41.149,2113072.0
2020-03-19 14:40:00,48.39,48.7,48.38,48.62,1331161.0,41.149,41.4126,41.1405,41.3446,1331161.0
2020-03-19 14:50:00,48.62,48.67,48.19,48.3,1357184.0,41.3446,41.3871,40.9789,41.0724,1357184.0
2020-03-19 15:00:00,48.29,48.32,47.95,47.95,1433440.0,41.0639,41.0894,40.7748,40.7748,1433440.0
2020-03-19 15:10:00,47.96,48.18,47.84,48.05,2206695.0,40.7833,40.9704,40.6813,40.8598,2206695.0
2020-03-19 15:20:00,48.05,48.17,47.97,48.06,1374942.0,40.8598,40.9619,40.7918,40.8684,1374942.0
2020-03-19 15:30:00,48.07,48.16,47.76,47.88,1994530.0,40.8769,40.9534,40.6132,40.7153,1994530.0
2020-03-19 15:40:00,47.89,48.14,47.81,47.9,2184028.0,40.7238,40.9364,40.6558,40.7323,2184028.0
2020-03-19 15:50:00,47.91,47.92,47.57,47.62,4702049.0,40.7408,40.7493,40.4517,40.4942,4702049.0
2020-03-20 09:30:00,48.87,49.17,48.76,48.9,1044997.0,41.5571,41.8123,41.4636,41.5827,1044997.0
2020-03-20 09:40:00,48.9,48.93,48.39,48.49,1055765.0,41.5827,41.6082,41.149,41.234,1055765.0
2020-03-20 09:50:00,48.47,48.7,48.44,48.64,721914.0,41.217,41.4126,41.1915,41.3616,721914.0
2020-03-20 10:00:00,48.63,48.98,48.58,48.8,575969.0,41.3531,41.6507,41.3105,41.4976,575969.0
2020-03-20 10:10:00,48.79,48.99,48.65,48.93,1061424.0,41.4891,41.6592,41.3701,41.6082,1061424.0
2020-03-20 10:20:00,48.91,49.21,48.86,49.09,663620.0,41.5912,41.8463,41.5486,41.7442,663620.0
2020-03-20 10:30:00,49.1,49.31,49.1,49.2,971531.0,41.7527,41.9313,41.7527,41.8378,971531.0
2020-03-20 10:40:00,49.21,49.32,49.0,49.13,1032432.0,41.8463,41.9398,41.6677,41.7782,1032432.0
2020-03-20 10:50:00,49.13,49.38,49.13,49.3,817989.0,41.7782,41.9908,41.7782,41.9228,817989.0
2020-03-20 11:00:00,49.29,49.37,49.07,49.23,1726784.0,41.9143,41.9823,41.7272,41.8633,1726784.0
2020-03-20 11:10:00,49.24,49.39,48.97,48.98,900856.0,41.8718,41.9993,41.6422,41.6507,900856.0
2020-03-20 11:20:00,48.97,48.98,48.53,48.69,1193745.0,41.6422,41.6507,41.268,41.4041,1193745.0
2020-03-20 11:30:00,48.7,48.89,48.57,48.79,1243042.0,41.4126,41.5742,41.302,41.4891,1243042.0
2020-03-20 11:40:00,48.78,48.91,48.65,48.78,1027446.0,41.4806,41.5912,41.3701,41.4806,1027446.0
2020-03-20 11:50:00,48.78,48.86,48.63,48.72,788359.0,41.4806,41.5486,41.3531,41.4296,788359.0
2020-03-20 12:00:00,48.71,48.8,48.37,48.38,786237.0,41.4211,41.4976,41.132,41.1405,786237.0
2020-03-20 12:10:00,48.38,48.65,48.37,48.5,909794.0,41.1405,41.3701,41.132,41.2425,909794.0
2020-03-20 12:20:00,48.5,48.54,48.17,48.22,1829832.0,41.2425,41.2765,40.9619,41.0044,1829832.0
2020-03-20 12:30:00,48.23,48.48,48.17,48.42,2421036.0,41.0129,41.2255,40.9619,41.1745,2421036.0
2020-03-20 12:40:00,48.42,48.69,48.3,48.61,1974473.0,41.1745,41.4041,41.0724,41.336,1974473.0
2020-03-20 12:50:00,48.61,48.82,48.53,48.54,1184140.0,41.336,41.5146,41.268,41.2765,1184140.0
2020-03-20 13:00:00,48.54,48.79,48.48,48.7,1120747.0,41.2765,41.4891,41.2255,41.4126,1120747.0
2020-03-20 13:10:00,48.71,48.82,48.6,48.68,1229239.0,41.4211,41.5146,41.3275,41.3956,1229239.0
2020-03-20 13:20:00,48.67,48.68,48.34,48.48,974398.0,41.3871,41.3956,41.1065,41.2255,974398.0
2020-03-20 13:30:00,48.47,48.58,48.27,48.46,1071202.0,41.217,41.3105,41.0469,41.2085,1071202.0
2020-03-20 13:40:00,48.45,48.52,48.27,48.28,996537.0,41.2,41.2595,41.0469,41.0554,996537.0
2020-03-20 13:50:00,48.28,48.37,48.22,48.32,969025.0,41.0554,41.132,41.0044,41.0894,969025.0
2020-03-20 14:00:00,48.31,48.47,48.22,48.38,1198829.0,41.0809,41.217,41.0044,41.1405,1198829.0
2020-03-20 14:10:00,48.38,48.4,48.02,48.05,1010087.0,41.1405,41.1575,40.8343,40.8598,1010087.0
2020-03-20 14:20:00,48.05,48.19,47.82,47.87,1344330.0,40.8598,40.9789,40.6643,40.7068,1344330.0
2020-03-20 14:30:00,47.88,47.98,47.59,47.71,1134291.0,40.7153,40.8003,40.4687,40.5707,1134291.0
2020-03-20 14:40:00,47.7,47.89,47.62,47.81,783938.0,40.5622,40.7238,40.4942,40.6558,783938.0
2020-03-20 14:50:00,47.82,47.92,47.34,47.5,927163.0,40.6643,40.7493,40.2561,40.3921,927163.0
2020-03-20 15:00:00,47.5,47.66,47.37,47.39,1206421.0,40.3921,40.5282,40.2816,40.2986,1206421.0
2020-03-20 15:10:00,47.39,47.65,47.32,47.32,2855782.0,40.2986,40.5197,40.2391,40.2391,2855782.0
2020-03-20 15:20:00,47.32,47.77,47.31,47.66,2090745.0,40.2391,40.6217,40.2306,40.5282,2090745.0
2020-03-20 15:30:00,47.66,47.8,47.38,47.44,3168392.0,40.5282,40.6473,40.2901,40.3411,3168392.0
2020-03-20 15:40:00,47.43,47.65,47.2,47.25,2167046.0,40.3326,40.5197,40.137,40.1796,2167046.0
2020-03-20 15:50:00,47.23,47.26,47.0,47.04,6271660.0,40.1626,40.1881,39.967,40.001,6271660.0
2020-03-23 09:30:00,47.34,47.35,46.76,46.79,3276986.0,40.2561,40.2646,39.7629,39.7884,3276986.0
2020-03-23 09:40:00,46.78,47.36,46.77,47.28,1212153.0,39.7799,40.2731,39.7714,40.2051,1212153.0
2020-03-23 09:50:00,47.29,47.63,47.11,47.58,786285.0,40.2136,40.5027,40.0605,40.4602,786285.0
2020-03-23 10:00:00,47.57,47.61,47.14,47.36,873307.0,40.4517,40.4857,40.086,40.2731,873307.0
2020-03-23 10:10:00,47.34,47.62,47.17,47.21,1499637.0,40.2561,40.4942,40.1115,40.1455,1499637.0
2020-03-23 10:20:00,47.21,47.47,47.14,47.35,574266.0,40.1455,40.3666,40.086,40.2646,574266.0
2020-03-23 10:30:00,47.36,47.38,47.16,47.28,611956.0,40.2731,40.2901,40.103,40.2051,611956.0
2020-03-23 10:40:00,47.28,47.5,47.17,47.25,657012.0,40.2051,40.3921,40.1115,40.1796,657012.0
2020-03-23 10:50:00,47.25,47.36,46.93,46.97,738897.0,40.1796,40.2731,39.9074,39.9415,738897.0
2020-03-23 11:00:00,46.98,47.09,46.9,47.01,1133742.0,39.95,40.0435,39.8819,39.9755,1133742.0
2020-03-23 11:10:00,47.02,47.11,46.67,46.72,849589.0,39.984,40.0605,39.6863,39.7289,849589.0
2020-03-23 11:20:00,46.72,46.72,46.39,46.39,1059035.0,39.7289,39.7289,39.4482,39.4482,1059035.0
2020-03-23 11:30:00,46.4,46.56,46.33,46.34,880814.0,39.4568,39.5928,39.3972,39.4057,880814.0
2020-03-23 11:40:00,46.34,46.45,46.18,46.36,1413250.0,39.4057,39.4993,39.2697,39.4227,1413250.0
2020-03-23 11:50:00,46.35,46.56,46.29,46.48,1248152.0,39.4142,39.5928,39.3632,39.5248,1248152.0
2020-03-23 12:00:00,46.48,46.72,46.44,46.46,1683315.0,39.5248,39.7289,39.4908,39.5078,1683315.0
2020-03-23 12:10:00,46.47,46.81,46.34,46.69,1856252.0,39.5163,39.8054,39.4057,39.7034,1856252.0
2020-03-23 12:20:00,46.71,46.75,46.36,46.45,2481117.0,39.7204,39.7544,39.4227,39.4993,2481117.0
2020-03-23 12:30:00,46.45,46.67,46.26,46.59,1430130.0,39.4993,39.6863,39.3377,39.6183,1430130.0
2020-03-23 12:40:00,46.6,47.08,46.55,47.03,1085584.0,39.6268,40.035,39.5843,39.9925,1085584.0
2020-03-23 12:50:00,47.03,47.26,46.91,47.14,818974.0,39.9925,40.1881,39.8904,40.086,818974.0
2020-03-23 13:00:00,47.14,47.15,46.91,47.05,1440330.0,40.086,40.0945,39.8904,40.0095,1440330.0
2020-03-23 13:10:00,47.05,47.44,47.05,47.33,883493.0,40.0095,40.3411,40.0095,40.2476,883493.0
2020-03-23 13:20:00,47.32,47.42,47.03,47.05,1153734.0,40.2391,40.3241,39.9925,40.0095,1153734.0
2020-03-23 13:30:00,47.05,47.17,46.94,47.04,1514298.0,40.0095,40.1115,39.9159,40.001,1514298.0
2020-03-23 13:40:00,47.01,47.48,46.96,47.46,1366704.0,39.9755,40.3751,39.933,40.3581,1366704.0
2020-03-23 13:50:00,47.46,47.47,46.85,47.03,976598.0,40.3581,40.3666,39.8394,39.9925,976598.0
2020-03-23 14:00:00,47.05,47.07,46.75,46.75,1018530.0,40.0095,40.0265,39.7544,39.7544,1018530.0
2020-03-23 14:10:00,46.75,47.04,46.73,46.82,905529.0,39.7544,40.001,39.7374,39.8139,905529.0
2020-03-23 14:20:00,46.83,47.19,46.72,47.08,764588.0,39.8224,40.1285,39.7289,40.035,764588.0
2020-03-23 14:30:00,47.13,47.15,46.81,46.82,981732.0,40.0775,40.0945,39.8054,39.8139,981732.0
2020-03-23 14:40:00,46.83,47.11,46.76,47.07,1097490.0,39.8224,40.0605,39.7629,40.0265,1097490.0
2020-03-23 14:50:00,47.06,47.06,46.66,46.7,1153529.0,40.018,40.018,39.6778,39.7119,1153529.0
2020-03-23 15:00:00,46.71,46.82,46.55,46.55,1293043.0,39.7204,39.8139,39.5843,39.5843,1293043.0
2020-03-23 15:10:00,46.55,46.72,46.53,46.57,1047027.0,39.5843,39.7289,39.5673,39.6013,1047027.0
2020-03-23 15:20:00,46.56,46.58,46.38,46.5,1349710.0,39.5928,39.6098,39.4397,39.5418,1349710.0
2020-03-23 15:30:00,46.51,46.63,46.36,46.51,2646083.0,39.5503,39.6523,39.4227,39.5503,2646083.0
2020-03-23 15:40:00,46.51,46.65,46.39,46.39,1668289.0,39.5503,39.6693,39.4482,39.4482,1668289.0
2020-03-23 15:50:00,46.4,46.88,46.36,46.52,6397497.0,39.4568,39.8649,39.4227,39.5588,6397497.0
2020-03-24 09:30:00,50.03,50.06,49.62,49.66,2734751.0,42.5436,42.5691,42.1949,42.2289,2734751.0
2020-03-24 09:40:00,49.68,49.75,49.53,49.73,833561.0,42.2459,42.3055,42.1184,42.2885,833561.0
2020-03-24 09:50:00,49.73,49.81,49.54,49.59,740111.0,42.2885,42.3565,42.1269,42.1694,740111.0
2020-03-24 10:00:00,49.59,49.64,49.47,49.52,1131009.0,42.1694,42.2119,42.0674,42.1099,1131009.0
2020-03-24 10:10:00,49.53,49.63,49.42,49.61,1524299.0,42.1184,42.2034,42.0248,42.1864,1524299.0
2020-03-24 10:20:00,49.61,49.67,49.56,49.59,787363.0,42.1864,42.2374,42.1439,42.1694,787363.0
2020-03-24 10:30:00,49.58,49.68,49.53,49.67,1603366.0,42.1609,42.2459,42.1184,42.2374,1603366.0
2020-03-24 10:40:00,49.66,49.81,49.58,49.6,1186196.0,42.2289,42.3565,42.1609,42.1779,1186196.0
2020-03-24 10:50:00,49.6,49.75,49.57,49.66,748838.0,42.1779,42.3055,42.1524,42.2289,748838.0
2020-03-24 11:00:00,49.66,49.78,49.55,49.61,586723.0,42.2289,42.331,42.1354,42.1864,586723.0
2020-03-24 11:10:00,49.61,49.88,49.59,49.86,1261256.0,42.1864,42.416,42.1694,42.399,1261256.0
2020-03-24 11:20:00,49.86,50.05,49.83,49.97,873057.0,42.399,42.5606,42.3735,42.4925,873057.0
2020-03-24 11:30:00,49.97,50.06,49.86,50.04,611878.0,42.4925,42.5691,42.399,42.5521,611878.0
2020-03-24 11:40:00,50.04,50.08,49.91,49.95,948067.0,42.5521,42.5861,42.4415,42.4755,948067.0
2020-03-24 11:50:00,49.95,50.18,49.89,50.18,634123.0,42.4755,42.6711,42.4245,42.6711,634123.0
2020-03-24 12:00:00,50.17,50.26,50.15,50.19,979556.0,42.6626,42.7391,42.6456,42.6796,979556.0
2020-03-24 12:10:00,50.2,50.23,50.09,50.18,950468.0,42.6881,42.7136,42.5946,42.6711,950468.0
2020-03-24 12:20:00,50.18,50.48,50.15,50.45,919435.0,42.6711,42.9262,42.6456,42.9007,919435.0
2020-03-24 12:30:00,50.46,50.81,50.35,50.75,2519378.0,42.9092,43.2068,42.8157,43.1558,2519378.0
2020-03-24 12:40:00,50.75,50.78,50.54,50.6,939540.0,43.1558,43.1813,42.9772,43.0283,939540.0
2020-03-24 12:50:00,50.62,50.69,50.38,50.41,1039758.0,43.0453,43.1048,42.8412,42.8667,1039758.0
2020-03-24 13:00:00,50.41,50.53,50.11,50.16,1467301.0,42.8667,42.9687,42.6116,42.6541,1467301.0
2020-03-24 13:10:00,50.15,50.29,50.11,50.25,812403.0,42.6456,42.7647,42.6116,42.7306,812403.0
2020-03-24 13:20:00,50.25,50.28,50.1,50.21,743673.0,42.7306,42.7562,42.6031,42.6966,743673.0
2020-03-24 13:30:00,50.2,50.39,50.2,50.33,574094.0,42.6881,42.8497,42.6881,42.7987,574094.0
2020-03-24 13:40:00,50.34,50.36,50.08,50.11,670536.0,42.8072,42.8242,42.5861,42.6116,670536.0
2020-03-24 13:50:00,50.12,50.14,49.93,49.97,485930.0,42.6201,42.6371,42.4585,42.4925,485930.0
2020-03-24 14:00:00,49.97,50.07,49.8,49.8,619352.0,42.4925,42.5776,42.348,42.348,619352.0
2020-03-24 14:10:00,49.81,50.05,49.72,49.97,914274.0,42.3565,42.5606,42.28,42.4925,914274.0
2020-03-24 14:20:00,49.97,50.1,49.91,50.03,755523.0,42.4925,42.6031,42.4415,42.5436,755523.0
2020-03-24 14:30:00,50.02,50.11,49.92,50.09,1187410.0,42.5351,42.6116,42.45,42.5946,1187410.0
2020-03-24 14:40:00,50.09,50.11,49.82,49.86,876604.0,42.5946,42.6116,42.365,42.399,876604.0
2020-03-24 14:50:00,49.85,50.15,49.84,50.15,688931.0,42.3905,42.6456,42.382,42.6456,688931.0
2020-03-24 15:00:00,50.14,50.26,50.07,50.26,1432987.0,42.6371,42.7391,42.5776,42.7391,1432987.0
2020-03-24 15:10:00,50.25,50.29,50.07,50.14,742153.0,42.7306,42.7647,42.5776,42.6371,742153.0
2020-03-24 15:20:00,50.13,50.16,50.03,50.12,1064585.0,42.6286,42.6541,42.5436,42.6201,1064585.0
2020-03-24 15:30:00,50.12,50.32,50.09,50.28,1052510.0,42.6201,42.7902,42.5946,42.7562,1052510.0
2020-03-24 15:40:00,50.28,50.38,50.08,50.11,1443610.0,42.7562,42.8412,42.5861,42.6116,1443610.0
2020-03-24 15:50:00,50.12,50.52,50.09,50.44,3680237.0,42.6201,42.9602,42.5946,42.8922,3680237.0
2020-03-25 09:30:00,51.0,51.28,50.66,51.27,2674685.0,43.3684,43.6065,43.0793,43.598,2674685.0
2020-03-25 09:40:00,51.25,51.26,50.86,50.86,1038772.0,43.581,43.5895,43.2494,43.2494,1038772.0
2020-03-25 09:50:00,50.89,50.94,50.5,50.57,1013317.0,43.2749,43.3174,42.9432,43.0028,1013317.0
2020-03-25 10:00:00,50.56,50.67,50.38,50.52,992191.0,42.9943,43.0878,42.8412,42.9602,992191.0
2020-03-25 10:10:00,50.52,50.57,50.28,50.51,681648.0,42.9602,43.0028,42.7562,42.9517,681648.0
2020-03-25 10:20:00,50.49,50.68,50.46,50.65,880194.0,42.9347,43.0963,42.9092,43.0708,880194.0
2020-03-25 10:30:00,50.66,50.83,50.65,50.77,756294.0,43.0793,43.2239,43.0708,43.1728,756294.0
2020-03-25 10:40:00,50.77,50.94,50.61,50.71,1062481.0,43.1728,43.3174,43.0368,43.1218,1062481.0
2020-03-25 10:50:00,50.71,51.08,50.66,50.99,782492.0,43.1218,43.4364,43.0793,43.3599,782492.0
2020-03-25 11:00:00,51.0,51.22,50.93,51.17,976473.0,43.3684,43.5555,43.3089,43.513,976473.0
2020-03-25 11:10:00,51.16,51.2,51.0,51.16,780274.0,43.5045,43.5385,43.3684,43.5045,780274.0
2020-03-25 11:20:00,51.16,51.18,50.93,51.04,766461.0,43.5045,43.5215,43.3089,43.4024,766461.0
2020-03-25 11:30:00,51.04,51.11,50.92,50.96,538496.0,43.4024,43.462,43.3004,43.3344,538496.0
2020-03-25 11:40:00,50.96,51.04,50.82,50.99,813182.0,43.3344,43.4024,43.2153,43.3599,813182.0
2020-03-25 11:50:00,50.99,51.16,50.84,51.16,824368.0,43.3599,43.5045,43.2324,43.5045,824368.0
2020-03-25 12:00:00,51.16,51.46,51.14,51.39,942943.0,43.5045,43.7596,43.4875,43.7001,942943.0
2020-03-25 12:10:00,51.39,51.58,51.38,51.54,1266729.0,43.7001,43.8616,43.6915,43.8276,1266729.0
2020-03-25 12:20:00,51.54,51.82,51.54,51.74,1837915.0,43.8276,44.0657,43.8276,43.9977,1837915.0
2020-03-25 12:30:00,51.74,52.05,51.67,52.0,2448101.0,43.9977,44.2613,43.9382,44.2188,2448101.0
2020-03-25 12:40:00,51.99,52.18,51.94,52.03,1626946.0,44.2103,44.3718,44.1678,44.2443,1626946.0
2020-03-25 12:50:00,52.04,52.18,51.95,52.04,1207155.0,44.2528,44.3718,44.1763,44.2528,1207155.0
2020-03-25 13:00:00,52.03,52.42,51.99,52.4,1153784.0,44.2443,44.5759,44.2103,44.5589,1153784.0
2020-03-25 13:10:00,52.4,52.47,52.19,52.44,1273367.0,44.5589,44.6184,44.3803,44.5929,1273367.0
2020-03-25 13:20:00,52.44,52.5,52.33,52.46,1107868.0,44.5929,44.644,44.4994,44.6099,1107868.0
2020-03-25 13:30:00,52.45,52.62,52.36,52.59,1606951.0,44.6014,44.746,44.5249,44.7205,1606951.0
2020-03-25 13:40:00,52.6,52.81,52.54,52.73,1080140.0,44.729,44.9076,44.678,44.8395,1080140.0
2020-03-25 13:50:00,52.74,52.81,52.46,52.52,1818903.0,44.848,44.9076,44.6099,44.661,1818903.0
2020-03-25 14:00:00,52.54,52.57,52.19,52.26,1255713.0,44.678,44.7035,44.3803,44.4399,1255713.0
2020-03-25 14:10:00,52.27,52.63,52.24,52.6,1306239.0,44.4484,44.7545,44.4229,44.729,1306239.0
2020-03-25 14:20:00,52.61,52.68,52.46,52.59,1344558.0,44.7375,44.797,44.6099,44.7205,1344558.0
2020-03-25 14:30:00,52.58,52.62,52.32,52.51,755829.0,44.712,44.746,44.4909,44.6525,755829.0
2020-03-25 14:40:00,52.48,52.77,52.41,52.71,712826.0,44.6269,44.8736,44.5674,44.8225,712826.0
2020-03-25 14:50:00,52.71,52.86,52.54,52.79,1242763.0,44.8225,44.9501,44.678,44.8906,1242763.0
2020-03-25 15:00:00,52.79,52.91,52.72,52.78,795170.0,44.8906,44.9926,44.831,44.8821,795170.0
2020-03-25 15:10:00,52.77,52.82,52.62,52.73,1011998.0,44.8736,44.9161,44.746,44.8395,1011998.0
2020-03-25 15:20:00,52.72,52.85,52.61,52.67,1096469.0,44.831,44.9416,44.7375,44.7885,1096469.0
2020-03-25 15:30:00,52.67,52.91,52.66,52.8,1416013.0,44.7885,44.9926,44.78,44.8991,1416013.0
2020-03-25 15:40:00,52.79,52.86,52.31,52.39,3187988.0,44.8906,44.9501,44.4824,44.5504,3187988.0
2020-03-25 15:50:00,52.39,52.39,51.91,52.09,9306538.0,44.5504,44.5504,44.1422,44.2953,9306538.0
2020-03-26 09:30:00,52.38,52.76,52.38,52.69,1833703.0,44.5419,44.865,44.5419,44.8055,1833703.0
2020-03-26 09:40:00,52.7,52.8,52.59,52.62,1063315.0,44.814,44.8991,44.7205,44.746,1063315.0
2020-03-26 09:50:00,52.62,53.05,52.49,52.98,914303.0,44.746,45.1117,44.6355,45.0521,914303.0
2020-03-26 10:00:00,52.99,53.15,52.81,53.15,941240.0,45.0606,45.1967,44.9076,45.1967,941240.0
2020-03-26 10:10:00,53.14,53.21,52.94,53.2,674095.0,45.1882,45.2477,45.0181,45.2392,674095.0
2020-03-26 10:20:00,53.2,53.3,53.05,53.05,662279.0,45.2392,45.3242,45.1117,45.1117,662279.0
2020-03-26 10:30:00,53.06,53.32,53.06,53.1,1094418.0,45.1202,45.3412,45.1202,45.1542,1094418.0
2020-03-26 10:40:00,53.09,53.2,52.82,52.91,922039.0,45.1457,45.2392,44.9161,44.9926,922039.0
2020-03-26 10:50:00,52.9,53.07,52.8,53.02,923130.0,44.9841,45.1287,44.8991,45.0861,923130.0
2020-03-26 11:00:00,53.03,53.18,52.87,53.04,563867.0,45.0946,45.2222,44.9586,45.1031,563867.0
2020-03-26 11:10:00,53.03,53.4,53.03,53.38,1560652.0,45.0946,45.4093,45.0946,45.3923,1560652.0
2020-03-26 11:20:00,53.38,53.56,53.31,53.52,940569.0,45.3923,45.5453,45.3327,45.5113,940569.0
2020-03-26 11:30:00,53.53,53.72,53.51,53.65,2209853.0,45.5198,45.6814,45.5028,45.6219,2209853.0
2020-03-26 11:40:00,53.66,53.73,53.54,53.61,782843.0,45.6304,45.6899,45.5283,45.5879,782843.0
2020-03-26 11:50:00,53.61,53.78,53.56,53.67,668384.0,45.5879,45.7324,45.5453,45.6389,668384.0
2020-03-26 12:00:00,53.68,53.75,53.65,53.71,1174588.0,45.6474,45.7069,45.6219,45.6729,1174588.0
2020-03-26 12:10:00,53.7,53.75,53.54,53.58,1036525.0,45.6644,45.7069,45.5283,45.5623,1036525.0
2020-03-26 12:20:00,53.58,54.02,53.57,53.94,1936252.0,45.5623,45.9365,45.5538,45.8685,1936252.0
2020-03-26 12:30:00,53.94,54.23,53.93,54.15,2344777.0,45.8685,46.1151,45.86,46.047,2344777.0
2020-03-26 12:40:00,54.15,54.16,53.97,54.12,1544412.0,46.047,46.0556,45.894,46.0215,1544412.0
2020-03-26 12:50:00,54.12,54.34,54.11,54.31,675649.0,46.0215,46.2086,46.013,46.1831,675649.0
2020-03-26 13:00:00,54.31,54.37,53.95,53.96,1486766.0,46.1831,46.2341,45.877,45.8855,1486766.0
2020-03-26 13:10:00,53.96,54.02,53.83,53.94,722260.0,45.8855,45.9365,45.7749,45.8685,722260.0
2020-03-26 13:20:00,53.94,53.95,53.75,53.81,1352267.0,45.8685,45.877,45.7069,45.7579,1352267.0
2020-03-26 13:30:00,53.81,53.85,53.63,53.73,1505391.0,45.7579,45.7919,45.6049,45.6899,1505391.0
2020-03-26 13:40:00,53.73,53.93,53.7,53.91,605357.0,45.6899,45.86,45.6644,45.843,605357.0
2020-03-26 13:50:00,53.92,53.96,53.74,53.76,680167.0,45.8515,45.8855,45.6984,45.7154,680167.0
2020-03-26 14:00:00,53.76,53.88,53.59,53.67,679680.0,45.7154,45.8175,45.5708,45.6389,679680.0
2020-03-26 14:10:00,53.65,53.76,53.56,53.72,473986.0,45.6219,45.7154,45.5453,45.6814,473986.0
2020-03-26 14:20:00,53.71,53.94,53.67,53.87,816553.0,45.6729,45.8685,45.6389,45.8089,816553.0
2020-03-26 14:30:00,53.87,54.18,53.86,54.08,938821.0,45.8089,46.0726,45.8004,45.9875,938821.0
2020-03-26 14:40:00,54.1,54.14,54.01,54.02,731931.0,46.0045,46.0385,45.928,45.9365,731931.0
2020-03-26 14:50:00,54.02,54.26,54.01,54.21,1419675.0,45.9365,46.1406,45.928,46.0981,1419675.0
2020-03-26 15:00:00,54.2,54.22,53.96,54.04,1759401.0,46.0896,46.1066,45.8855,45.9535,1759401.0
2020-03-26 15:10:00,54.04,54.09,53.96,54.04,1045995.0,45.9535,45.996,45.8855,45.9535,1045995.0
2020-03-26 15:20:00,54.03,54.14,53.93,54.13,1084190.0,45.945,46.0385,45.86,46.03,1084190.0
2020-03-26 15:30:00,54.13,54.26,53.8,53.95,2142775.0,46.03,46.1406,45.7494,45.877,2142775.0
2020-03-26 15:40:00,53.95,54.06,53.82,53.86,2430251.0,45.877,45.9705,45.7664,45.8004,2430251.0
2020-03-26 15:50:00,53.87,54.5,53.87,54.43,8814341.0,45.8089,46.3447,45.8089,46.2852,8814341.0
2020-03-27 09:30:00,52.44,52.65,52.35,52.48,2780969.0,44.5929,44.7715,44.5164,44.6269,2780969.0
2020-03-27 09:40:00,52.48,52.49,52.23,52.34,796981.0,44.6269,44.6355,44.4144,44.5079,796981.0
2020-03-27 09:50:00,52.35,52.58,52.34,52.49,792439.0,44.5164,44.712,44.5079,44.6355,792439.0
2020-03-27 10:00:00,52.49,52.54,52.37,52.52,729063.0,44.6355,44.678,44.5334,44.661,729063.0
2020-03-27 10:10:00,52.53,52.65,52.39,52.45,721709.0,44.6695,44.7715,44.5504,44.6014,721709.0
2020-03-27 10:20:00,52.44,52.49,52.3,52.37,836758.0,44.5929,44.6355,44.4739,44.5334,836758.0
2020-03-27 10:30:00,52.36,52.4,52.13,52.23,943859.0,44.5249,44.5589,44.3293,44.4144,943859.0
2020-03-27 10:40:00,52.23,52.28,52.04,52.13,949327.0,44.4144,44.4569,44.2528,44.3293,949327.0
2020-03-27 10:50:00,52.14,52.31,52.07,52.23,876437.0,44.3378,44.4824,44.2783,44.4144,876437.0
2020-03-27 11:00:00,52.24,52.63,52.23,52.62,794177.0,44.4229,44.7545,44.4144,44.746,794177.0
2020-03-27 11:10:00,52.62,52.95,52.59,52.91,908988.0,44.746,45.0266,44.7205,44.9926,908988.0
2020-03-27 11:20:00,52.91,52.94,52.77,52.86,899257.0,44.9926,45.0181,44.8736,44.9501,899257.0
2020-03-27 11:30:00,52.86,52.98,52.74,52.86,1453738.0,44.9501,45.0521,44.848,44.9501,1453738.0
2020-03-27 11:40:00,52.86,52.92,52.69,52.82,901280.0,44.9501,45.0011,44.8055,44.9161,901280.0
2020-03-27 11:50:00,52.83,52.98,52.79,52.82,2034537.0,44.9246,45.0521,44.8906,44.9161,2034537.0
2020-03-27 12:00:00,52.82,52.9,52.73,52.82,1048701.0,44.9161,44.9841,44.8395,44.9161,1048701.0
2020-03-27 12:10:00,52.82,53.06,52.79,53.03,1073554.0,44.9161,45.1202,44.8906,45.0946,1073554.0
2020-03-27 12:20:00,53.03,53.03,52.81,52.9,1114655.0,45.0946,45.0946,44.9076,44.9841,1114655.0
2020-03-27 12:30:00,52.89,53.19,52.81,53.14,1514494.0,44.9756,45.2307,44.9076,45.1882,1514494.0
2020-03-27 12:40:00,53.14,53.2,53.01,53.01,714386.0,45.1882,45.2392,45.0776,45.0776,714386.0
2020-03-27 12:50:00,53.02,53.1,52.92,53.01,618066.0,45.0861,45.1542,45.0011,45.0776,618066.0
2020-03-27 13:00:00,53.02,53.16,52.95,52.95,548427.0,45.0861,45.2052,45.0266,45.0266,548427.0
2020-03-27 13:10:00,52.95,52.97,52.74,52.85,641784.0,45.0266,45.0436,44.848,44.9416,641784.0
2020-03-27 13:20:00,52.86,52.98,52.77,52.8,602689.0,44.9501,45.0521,44.8736,44.8991,602689.0
2020-03-27 13:30:00,52.8,53.17,52.78,53.17,649715.0,44.8991,45.2137,44.8821,45.2137,649715.0
2020-03-27 13:40:00,53.17,53.28,53.12,53.19,713652.0,45.2137,45.3072,45.1712,45.2307,713652.0
2020-03-27 13:50:00,53.2,53.29,53.15,53.16,863049.0,45.2392,45.3157,45.1967,45.2052,863049.0
2020-03-27 14:00:00,53.16,53.24,53.0,53.05,1147376.0,45.2052,45.2732,45.0691,45.1117,1147376.0
2020-03-27 14:10:00,53.05,53.26,53.05,53.2,703848.0,45.1117,45.2902,45.1117,45.2392,703848.0
2020-03-27 14:20:00,53.21,53.26,53.1,53.23,635492.0,45.2477,45.2902,45.1542,45.2647,635492.0
2020-03-27 14:30:00,53.23,53.37,53.2,53.28,644808.0,45.2647,45.3838,45.2392,45.3072,644808.0
2020-03-27 14:40:00,53.28,53.31,53.13,53.17,1151102.0,45.3072,45.3327,45.1797,45.2137,1151102.0
2020-03-27 14:50:00,53.17,53.49,53.12,53.47,1835135.0,45.2137,45.4858,45.1712,45.4688,1835135.0
2020-03-27 15:00:00,53.47,53.62,53.38,53.6,1018892.0,45.4688,45.5964,45.3923,45.5794,1018892.0
2020-03-27 15:10:00,53.61,53.66,53.49,53.6,668370.0,45.5879,45.6304,45.4858,45.5794,668370.0
2020-03-27 15:20:00,53.6,53.74,53.5,53.62,1145112.0,45.5794,45.6984,45.4943,45.5964,1145112.0
2020-03-27 15:30:00,53.63,53.65,53.27,53.3,1400710.0,45.6049,45.6219,45.2987,45.3242,1400710.0
2020-03-27 15:40:00,53.28,53.29,53.0,53.05,2165192.0,45.3072,45.3157,45.0691,45.1117,2165192.0
2020-03-27 15:50:00,53.05,53.06,52.77,52.86,6617783.0,45.1117,45.1202,44.8736,44.9501,6617783.0
2020-03-30 09:30:00,53.05,53.2,52.87,52.88,1011135.0,45.1117,45.2392,44.9586,44.9671,1011135.0
2020-03-30 09:40:00,52.88,52.94,52.7,52.88,759035.0,44.9671,45.0181,44.814,44.9671,759035.0
2020-03-30 09:50:00,52.88,53.07,52.88,52.94,775491.0,44.9671,45.1287,44.9671,45.0181,775491.0
2020-03-30 10:00:00,52.94,53.1,52.88,53.05,890205.0,45.0181,45.1542,44.9671,45.1117,890205.0
2020-03-30 10:10:00,53.05,53.19,52.9,53.18,578414.0,45.1117,45.2307,44.9841,45.2222,578414.0
2020-03-30 10:20:00,53.17,53.24,53.13,53.15,686089.0,45.2137,45.2732,45.1797,45.1967,686089.0
2020-03-30 10:30:00,53.14,53.37,53.14,53.33,1154242.0,45.1882,45.3838,45.1882,45.3498,1154242.0
2020-03-30 10:40:00,53.33,53.35,53.24,53.32,611185.0,45.3498,45.3668,45.2732,45.3412,611185.0
2020-03-30 10:50:00,53.33,53.33,53.1,53.16,725306.0,45.3498,45.3498,45.1542,45.2052,725306.0
2020-03-30 11:00:00,53.15,53.4,53.13,53.38,743976.0,45.1967,45.4093,45.1797,45.3923,743976.0
2020-03-30 11:10:00,53.38,53.53,53.37,53.53,525484.0,45.3923,45.5198,45.3838,45.5198,525484.0
2020-03-30 11:20:00,53.53,53.64,53.49,53.63,1428781.0,45.5198,45.6134,45.4858,45.6049,1428781.0
2020-03-30 11:30:00,53.63,53.72,53.45,53.49,1349344.0,45.6049,45.6814,45.4518,45.4858,1349344.0
2020-03-30 11:40:00,53.48,53.59,53.46,53.53,809965.0,45.4773,45.5708,45.4603,45.5198,809965.0
2020-03-30 11:50:00,53.52,53.58,53.49,53.55,338185.0,45.5113,45.5623,45.4858,45.5368,338185.0
2020-03-30 12:00:00,53.55,53.56,53.4,53.43,564900.0,45.5368,45.5453,45.4093,45.4348,564900.0
2020-03-30 12:10:00,53.42,53.62,53.41,53.59,1308804.0,45.4263,45.5964,45.4178,45.5708,1308804.0
2020-03-30 12:20:00,53.58,53.71,53.51,53.7,625994.0,45.5623,45.6729,45.5028,45.6644,625994.0
2020-03-30 12:30:00,53.7,53.72,53.54,53.64,341848.0,45.6644,45.6814,45.5283,45.6134,341848.0
2020-03-30 12:40:00,53.64,53.67,53.47,53.51,587390.0,45.6134,45.6389,45.4688,45.5028,587390.0
2020-03-30 12:50:00,53.52,53.65,53.5,53.64,675736.0,45.5113,45.6219,45.4943,45.6134,675736.0
2020-03-30 13:00:00,53.64,53.65,53.43,53.45,259549.0,45.6134,45.6219,45.4348,45.4518,259549.0
2020-03-30 13:10:00,53.45,53.59,53.45,53.56,392475.0,45.4518,45.5708,45.4518,45.5453,392475.0
2020-03-30 13:20:00,53.55,53.57,53.46,53.52,479538.0,45.5368,45.5538,45.4603,45.5113,479538.0
2020-03-30 13:30:00,53.53,53.55,53.42,53.47,479639.0,45.5198,45.5368,45.4263,45.4688,479639.0
2020-03-30 13:40:00,53.47,53.48,53.28,53.38,1355797.0,45.4688,45.4773,45.3072,45.3923,1355797.0
2020-03-30 13:50:00,53.37,53.41,53.28,53.33,490648.0,45.3838,45.4178,45.3072,45.3498,490648.0
2020-03-30 14:00:00,53.32,53.35,53.29,53.3,492081.0,45.3412,45.3668,45.3157,45.3242,492081.0
2020-03-30 14:10:00,53.31,53.32,53.2,53.3,400697.0,45.3327,45.3412,45.2392,45.3242,400697.0
2020-03-30 14:20:00,53.3,53.46,53.23,53.45,621100.0,45.3242,45.4603,45.2647,45.4518,621100.0
2020-03-30 14:30:00,53.45,53.56,53.41,53.53,911975.0,45.4518,45.5453,45.4178,45.5198,911975.0
2020-03-30 14:40:00,53.54,53.63,53.48,53.54,1117572.0,45.5283,45.6049,45.4773,45.5283,1117572.0
2020-03-30 14:50:00,53.54,53.61,53.47,53.49,1070774.0,45.5283,45.5879,45.4688,45.4858,1070774.0
2020-03-30 15:00:00,53.5,53.62,53.45,53.62,1497357.0,45.4943,45.5964,45.4518,45.5964,1497357.0
2020-03-30 15:10:00,53.62,53.7,53.58,53.64,1552967.0,45.5964,45.6644,45.5623,45.6134,1552967.0
2020-03-30 15:20:00,53.64,53.71,53.43,53.53,1600121.0,45.6134,45.6729,45.4348,45.5198,1600121.0
2020-03-30 15:30:00,53.53,53.75,53.49,53.74,2417132.0,45.5198,45.7069,45.4858,45.6984,2417132.0
2020-03-30 15:40:00,53.73,53.8,53.67,53.76,2122911.0,45.6899,45.7494,45.6389,45.7154,2122911.0
2020-03-30 15:50:00,53.76,53.97,53.71,53.94,7852537.0,45.7154,45.894,45.6729,45.8685,7852537.0
2020-03-31 09:30:00,53.09,53.35,53.07,53.17,1409145.0,45.1457,45.3668,45.1287,45.2137,1409145.0
2020-03-31 09:40:00,53.18,53.28,52.98,53.0,1000288.0,45.2222,45.3072,45.0521,45.0691,1000288.0
2020-03-31 09:50:00,52.99,53.08,52.96,53.01,641781.0,45.0606,45.1372,45.0351,45.0776,641781.0
2020-03-31 10:00:00,53.02,53.15,52.98,53.09,781139.0,45.0861,45.1967,45.0521,45.1457,781139.0
2020-03-31 10:10:00,53.1,53.48,53.1,53.46,1394398.0,45.1542,45.4773,45.1542,45.4603,1394398.0
2020-03-31 10:20:00,53.45,53.47,53.37,53.45,1347181.0,45.4518,45.4688,45.3838,45.4518,1347181.0
2020-03-31 10:30:00,53.45,53.74,53.45,53.71,1170985.0,45.4518,45.6984,45.4518,45.6729,1170985.0
2020-03-31 10:40:00,53.71,53.75,53.44,53.51,1318080.0,45.6729,45.7069,45.4433,45.5028,1318080.0
2020-03-31 10:50:00,53.51,53.6,53.37,53.41,1567426.0,45.5028,45.5794,45.3838,45.4178,1567426.0
2020-03-31 11:00:00,53.4,53.6,53.27,53.56,1137629.0,45.4093,45.5794,45.2987,45.5453,1137629.0
2020-03-31 11:10:00,53.55,53.69,53.55,53.58,560390.0,45.5368,45.6559,45.5368,45.5623,560390.0
2020-03-31 11:20:00,53.58,53.93,53.48,53.89,1700852.0,45.5623,45.86,45.4773,45.826,1700852.0
2020-03-31 11:30:00,53.87,53.95,53.72,53.77,1537240.0,45.8089,45.877,45.6814,45.7239,1537240.0
2020-03-31 11:40:00,53.77,53.89,53.67,53.7,849863.0,45.7239,45.826,45.6389,45.6644,849863.0
2020-03-31 11:50:00,53.7,53.77,53.67,53.75,669449.0,45.6644,45.7239,45.6389,45.7069,669449.0
2020-03-31 12:00:00,53.75,53.77,53.58,53.69,1995410.0,45.7069,45.7239,45.5623,45.6559,1995410.0
2020-03-31 12:10:00,53.69,53.71,53.51,53.52,441954.0,45.6559,45.6729,45.5028,45.5113,441954.0
2020-03-31 12:20:00,53.52,53.53,53.27,53.34,606876.0,45.5113,45.5198,45.2987,45.3583,606876.0
2020-03-31 12:30:00,53.34,53.35,53.09,53.12,647059.0,45.3583,45.3668,45.1457,45.1712,647059.0
2020-03-31 12:40:00,53.14,53.25,53.13,53.25,725836.0,45.1882,45.2817,45.1797,45.2817,725836.0
2020-03-31 12:50:00,53.24,53.28,53.1,53.11,708851.0,45.2732,45.3072,45.1542,45.1627,708851.0
2020-03-31 13:00:00,53.11,53.19,53.02,53.12,487530.0,45.1627,45.2307,45.0861,45.1712,487530.0
2020-03-31 13:10:00,53.12,53.12,52.96,52.98,524795.0,45.1712,45.1712,45.0351,45.0521,524795.0
2020-03-31 13:20:00,52.97,52.98,52.84,52.89,630647.0,45.0436,45.0521,44.9331,44.9756,630647.0
2020-03-31 13:30:00,52.9,53.05,52.82,52.98,802928.0,44.9841,45.1117,44.9161,45.0521,802928.0
2020-03-31 13:40:00,52.99,53.04,52.94,53.01,639292.0,45.0606,45.1031,45.0181,45.0776,639292.0
2020-03-31 13:50:00,53.0,53.21,52.92,53.17,473746.0,45.0691,45.2477,45.0011,45.2137,473746.0
2020-03-31 14:00:00,53.16,53.25,53.08,53.21,477458.0,45.2052,45.2817,45.1372,45.2477,477458.0
2020-03-31 14:10:00,53.21,53.23,53.04,53.11,639930.0,45.2477,45.2647,45.1031,45.1627,639930.0
2020-03-31 14:20:00,53.1,53.17,53.08,53.16,809889.0,45.1542,45.2137,45.1372,45.2052,809889.0
2020-03-31 14:30:00,53.16,53.2,53.08,53.19,748219.0,45.2052,45.2392,45.1372,45.2307,748219.0
2020-03-31 14:40:00,53.19,53.21,53.03,53.09,820780.0,45.2307,45.2477,45.0946,45.1457,820780.0
2020-03-31 14:50:00,53.1,53.26,53.07,53.23,931046.0,45.1542,45.2902,45.1287,45.2647,931046.0
2020-03-31 15:00:00,53.23,53.31,53.12,53.16,1315415.0,45.2647,45.3327,45.1712,45.2052,1315415.0
2020-03-31 15:10:00,53.16,53.17,52.91,52.92,1084799.0,45.2052,45.2137,44.9926,45.0011,1084799.0
2020-03-31 15:20:00,52.92,52.94,52.79,52.88,2165620.0,45.0011,45.0181,44.8906,44.9671,2165620.0
2020-03-31 15:30:00,52.87,53.16,52.86,53.15,2974748.0,44.9586,45.2052,44.9501,45.1967,2974748.0
2020-03-31 15:40:00,53.14,53.24,52.98,53.01,2596772.0,45.1882,45.2732,45.0521,45.0776,2596772.0
2020-03-31 15:50:00,53.01,53.64,53.0,53.55,11334634.0,45.0776,45.6134,45.0691,45.5368,11334634.0
2020-04-01 09:30:00,51.73,51.95,51.62,51.9,1749651.0,43.9892,44.1763,43.8956,44.1337,1749651.0
2020-04-01 09:40:00,51.89,52.05,51.83,51.91,913384.0,44.1252,44.2613,44.0742,44.1422,913384.0
2020-04-01 09:50:00,51.91,52.0,51.85,51.92,712136.0,44.1422,44.2188,44.0912,44.1507,712136.0
2020-04-01 10:00:00,51.93,52.0,51.74,51.97,418299.0,44.1592,44.2188,43.9977,44.1933,418299.0
2020-04-01 10:10:00,51.98,52.1,51.9,52.01,729965.0,44.2018,44.3038,44.1337,44.2273,729965.0
2020-04-01 10:20:00,52.01,52.11,51.97,52.03,457853.0,44.2273,44.3123,44.1933,44.2443,457853.0
2020-04-01 10:30:00,52.03,52.18,51.98,52.08,668908.0,44.2443,44.3718,44.2018,44.2868,668908.0
2020-04-01 10:40:00,52.08,52.25,52.01,52.2,512360.0,44.2868,44.4314,44.2273,44.3888,512360.0
2020-04-01 10:50:00,52.21,52.22,52.0,52.04,549556.0,44.3973,44.4059,44.2188,44.2528,549556.0
2020-04-01 11:00:00,52.06,52.22,52.01,52.22,548897.0,44.2698,44.4059,44.2273,44.4059,548897.0
2020-04-01 11:10:00,52.21,52.27,52.11,52.18,536983.0,44.3973,44.4484,44.3123,44.3718,536983.0
2020-04-01 11:20:00,52.18,52.21,51.75,51.79,1098738.0,44.3718,44.3973,44.0062,44.0402,1098738.0
2020-04-01 11:30:00,51.79,52.0,51.73,51.87,1251901.0,44.0402,44.2188,43.9892,44.1082,1251901.0
2020-04-01 11:40:00,51.87,51.88,51.65,51.68,649134.0,44.1082,44.1167,43.9211,43.9467,649134.0
2020-04-01 11:50:00,51.69,51.77,51.65,51.69,544977.0,43.9552,44.0232,43.9211,43.9552,544977.0
2020-04-01 12:00:00,51.69,51.7,51.58,51.58,1089210.0,43.9552,43.9637,43.8616,43.8616,1089210.0
2020-04-01 12:10:00,51.59,51.65,51.49,51.5,780086.0,43.8701,43.9211,43.7851,43.7936,780086.0
2020-04-01 12:20:00,51.5,51.58,51.43,51.43,534303.0,43.7936,43.8616,43.7341,43.7341,534303.0
2020-04-01 12:30:00,51.44,51.54,51.39,51.4,620332.0,43.7426,43.8276,43.7001,43.7086,620332.0
2020-04-01 12:40:00,51.42,51.44,51.31,51.33,525939.0,43.7256,43.7426,43.632,43.649,525939.0
2020-04-01 12:50:00,51.33,51.5,51.32,51.4,893189.0,43.649,43.7936,43.6405,43.7086,893189.0
2020-04-01 13:00:00,51.4,51.53,51.36,51.45,787810.0,43.7086,43.8191,43.6745,43.7511,787810.0
2020-04-01 13:10:00,51.46,51.49,51.37,51.44,518925.0,43.7596,43.7851,43.683,43.7426,518925.0
2020-04-01 13:20:00,51.44,51.6,51.42,51.58,958946.0,43.7426,43.8786,43.7256,43.8616,958946.0
2020-04-01 13:30:00,51.57,51.57,51.43,51.5,801999.0,43.8531,43.8531,43.7341,43.7936,801999.0
2020-04-01 13:40:00,51.51,51.58,51.46,51.53,459370.0,43.8021,43.8616,43.7596,43.8191,459370.0
2020-04-01 13:50:00,51.52,51.71,51.5,51.69,425792.0,43.8106,43.9722,43.7936,43.9552,425792.0
2020-04-01 14:00:00,51.7,51.84,51.7,51.77,1089648.0,43.9637,44.0827,43.9637,44.0232,1089648.0
2020-04-01 14:10:00,51.77,51.78,51.65,51.69,2193568.0,44.0232,44.0317,43.9211,43.9552,2193568.0
2020-04-01 14:20:00,51.69,51.75,51.65,51.68,973930.0,43.9552,44.0062,43.9211,43.9467,973930.0
2020-04-01 14:30:00,51.68,51.74,51.57,51.72,724494.0,43.9467,43.9977,43.8531,43.9807,724494.0
2020-04-01 14:40:00,51.71,51.71,51.62,51.64,777207.0,43.9722,43.9722,43.8956,43.9126,777207.0
2020-04-01 14:50:00,51.63,51.66,51.46,51.47,482347.0,43.9041,43.9297,43.7596,43.7681,482347.0
2020-04-01 15:00:00,51.48,51.56,51.39,51.4,1161817.0,43.7766,43.8446,43.7001,43.7086,1161817.0
2020-04-01 15:10:00,51.4,51.44,51.36,51.43,506190.0,43.7086,43.7426,43.6745,43.7341,506190.0
2020-04-01 15:20:00,51.43,51.43,51.3,51.3,880297.0,43.7341,43.7341,43.6235,43.6235,880297.0
2020-04-01 15:30:00,51.3,51.37,51.16,51.18,990244.0,43.6235,43.683,43.5045,43.5215,990244.0
2020-04-01 15:40:00,51.18,51.36,51.11,51.32,2552045.0,43.5215,43.6745,43.462,43.6405,2552045.0
2020-04-01 15:50:00,51.3,51.3,51.05,51.08,6224980.0,43.6235,43.6235,43.4109,43.4364,6224980.0
2020-04-02 09:30:00,51.17,51.47,51.14,51.33,895294.0,43.513,43.7681,43.4875,43.649,895294.0
2020-04-02 09:40:00,51.35,51.39,51.01,51.07,770370.0,43.666,43.7001,43.3769,43.4279,770370.0
2020-04-02 09:50:00,51.07,51.31,51.02,51.3,997813.0,43.4279,43.632,43.3854,43.6235,997813.0
2020-04-02 10:00:00,51.3,51.49,51.21,51.49,428976.0,43.6235,43.7851,43.547,43.7851,428976.0
2020-04-02 10:10:00,51.49,51.61,51.44,51.61,385713.0,43.7851,43.8871,43.7426,43.8871,385713.0
2020-04-02 10:20:00,51.61,51.7,51.48,51.7,417609.0,43.8871,43.9637,43.7766,43.9637,417609.0
2020-04-02 10:30:00,51.7,52.28,51.66,52.28,1464061.0,43.9637,44.4569,43.9297,44.4569,1464061.0
2020-04-02 10:40:00,52.27,52.3,51.96,51.99,1388458.0,44.4484,44.4739,44.1848,44.2103,1388458.0
2020-04-02 10:50:00,51.99,52.06,51.82,52.03,640308.0,44.2103,44.2698,44.0657,44.2443,640308.0
2020-04-02 11:00:00,52.03,52.07,51.76,51.81,872126.0,44.2443,44.2783,44.0147,44.0572,872126.0
2020-04-02 11:10:00,51.81,51.94,51.73,51.86,375652.0,44.0572,44.1678,43.9892,44.0997,375652.0
2020-04-02 11:20:00,51.87,51.96,51.69,51.76,1048291.0,44.1082,44.1848,43.9552,44.0147,1048291.0
2020-04-02 11:30:00,51.76,51.92,51.69,51.74,995877.0,44.0147,44.1507,43.9552,43.9977,995877.0
2020-04-02 11:40:00,51.74,52.01,51.74,52.0,718953.0,43.9977,44.2273,43.9977,44.2188,718953.0
2020-04-02 11:50:00,52.01,52.04,51.92,51.98,412215.0,44.2273,44.2528,44.1507,44.2018,412215.0
2020-04-02 12:00:00,51.98,52.11,51.93,52.05,586198.0,44.2018,44.3123,44.1592,44.2613,586198.0
2020-04-02 12:10:00,52.04,52.16,52.02,52.03,1239800.0,44.2528,44.3548,44.2358,44.2443,1239800.0
2020-04-02 12:20:00,52.03,52.05,51.88,51.9,1099417.0,44.2443,44.2613,44.1167,44.1337,1099417.0
2020-04-02 12:30:00,51.9,51.96,51.86,51.94,1187130.0,44.1337,44.1848,44.0997,44.1678,1187130.0
2020-04-02 12:40:00,51.95,52.07,51.88,52.07,496790.0,44.1763,44.2783,44.1167,44.2783,496790.0
2020-04-02 12:50:00,52.08,52.11,51.95,51.98,803335.0,44.2868,44.3123,44.1763,44.2018,803335.0
2020-04-02 13:00:00,51.98,52.08,51.79,51.79,764021.0,44.2018,44.2868,44.0402,44.0402,764021.0
2020-04-02 13:10:00,51.79,51.81,51.6,51.6,519717.0,44.0402,44.0572,43.8786,43.8786,519717.0
2020-04-02 13:20:00,51.59,51.68,51.51,51.52,403281.0,43.8701,43.9467,43.8021,43.8106,403281.0
2020-04-02 13:30:00,51.52,51.56,51.44,51.47,502517.0,43.8106,43.8446,43.7426,43.7681,502517.0
2020-04-02 13:40:00,51.46,51.61,51.46,51.54,330125.0,43.7596,43.8871,43.7596,43.8276,330125.0
2020-04-02 13:50:00,51.54,51.65,51.48,51.49,376521.0,43.8276,43.9211,43.7766,43.7851,376521.0
2020-04-02 14:00:00,51.5,51.5,51.27,51.28,649950.0,43.7936,43.7936,43.598,43.6065,649950.0
2020-04-02 14:10:00,51.29,51.45,51.23,51.25,548123.0,43.615,43.7511,43.564,43.581,548123.0
2020-04-02 14:20:00,51.24,51.48,51.21,51.46,548270.0,43.5725,43.7766,43.547,43.7596,548270.0
2020-04-02 14:30:00,51.46,51.53,51.37,51.51,490915.0,43.7596,43.8191,43.683,43.8021,490915.0
2020-04-02 14:40:00,51.52,51.53,51.38,51.44,358515.0,43.8106,43.8191,43.6915,43.7426,358515.0
2020-04-02 14:50:00,51.43,51.75,51.42,51.73,846749.0,43.7341,44.0062,43.7256,43.9892,846749.0
2020-04-02 15:00:00,51.75,51.82,51.63,51.75,1100998.0,44.0062,44.0657,43.9041,44.0062,1100998.0
2020-04-02 15:10:00,51.74,51.79,51.62,51.78,1096453.0,43.9977,44.0402,43.8956,44.0317,1096453.0
2020-04-02 15:20:00,51.78,51.84,51.72,51.79,960738.0,44.0317,44.0827,43.9807,44.0402,960738.0
2020-04-02 15:30:00,51.8,51.85,51.58,51.64,1151354.0,44.0487,44.0912,43.8616,43.9126,1151354.0
2020-04-02 15:40:00,51.65,51.96,51.63,51.85,2023262.0,43.9211,44.1848,43.9041,44.0912,2023262.0
2020-04-02 15:50:00,51.86,52.2,51.86,52.09,4134211.0,44.0997,44.3888,44.0997,44.2953,4134211.0
2020-04-03 09:30:00,51.26,51.36,51.16,51.35,1540964.0,43.5895,43.6745,43.5045,43.666,1540964.0
2020-04-03 09:40:00,51.35,51.47,51.27,51.27,566017.0,43.666,43.7681,43.598,43.598,566017.0
2020-04-03 09:50:00,51.28,51.31,51.14,51.24,689954.0,43.6065,43.632,43.4875,43.5725,689954.0
2020-04-03 10:00:00,51.24,51.34,51.19,51.3,960558.0,43.5725,43.6575,43.53,43.6235,960558.0
2020-04-03 10:10:00,51.31,51.32,51.11,51.13,870601.0,43.632,43.6405,43.462,43.479,870601.0
2020-04-03 10:20:00,51.13,51.18,51.03,51.09,1635890.0,43.479,43.5215,43.3939,43.4449,1635890.0
2020-04-03 10:30:00,51.09,51.13,50.95,50.98,1608078.0,43.4449,43.479,43.3259,43.3514,1608078.0
2020-04-03 10:40:00,50.98,51.08,50.94,51.05,776251.0,43.3514,43.4364,43.3174,43.4109,776251.0
2020-04-03 10:50:00,51.05,51.19,51.01,51.15,475152.0,43.4109,43.53,43.3769,43.496,475152.0
2020-04-03 11:00:00,51.15,51.21,51.04,51.1,498900.0,43.496,43.547,43.4024,43.4534,498900.0
2020-04-03 11:10:00,51.11,51.15,51.0,51.03,384286.0,43.462,43.496,43.3684,43.3939,384286.0
2020-04-03 11:20:00,51.03,51.07,50.85,50.96,913664.0,43.3939,43.4279,43.2409,43.3344,913664.0
2020-04-03 11:30:00,50.96,51.01,50.88,50.97,781449.0,43.3344,43.3769,43.2664,43.3429,781449.0
2020-04-03 11:40:00,50.96,50.98,50.74,50.79,392815.0,43.3344,43.3514,43.1473,43.1898,392815.0
2020-04-03 11:50:00,50.79,50.92,50.73,50.87,441629.0,43.1898,43.3004,43.1388,43.2579,441629.0
2020-04-03 12:00:00,50.87,50.91,50.7,50.76,589200.0,43.2579,43.2919,43.1133,43.1643,589200.0
2020-04-03 12:10:00,50.76,50.78,50.66,50.69,284534.0,43.1643,43.1813,43.0793,43.1048,284534.0
2020-04-03 12:20:00,50.68,50.75,50.65,50.72,615572.0,43.0963,43.1558,43.0708,43.1303,615572.0
2020-04-03 12:30:00,50.71,50.83,50.7,50.83,575759.0,43.1218,43.2239,43.1133,43.2239,575759.0
2020-04-03 12:40:00,50.83,50.87,50.68,50.72,520828.0,43.2239,43.2579,43.0963,43.1303,520828.0
2020-04-03 12:50:00,50.72,50.79,50.71,50.78,347558.0,43.1303,43.1898,43.1218,43.1813,347558.0
2020-04-03 13:00:00,50.77,50.85,50.75,50.84,326975.0,43.1728,43.2409,43.1558,43.2324,326975.0
2020-04-03 13:10:00,50.84,50.86,50.73,50.81,410411.0,43.2324,43.2494,43.1388,43.2068,410411.0
2020-04-03 13:20:00,50.81,50.84,50.69,50.71,320410.0,43.2068,43.2324,43.1048,43.1218,320410.0
2020-04-03 13:30:00,50.71,50.72,50.65,50.66,321946.0,43.1218,43.1303,43.0708,43.0793,321946.0
2020-04-03 13:40:00,50.65,50.77,50.61,50.71,847084.0,43.0708,43.1728,43.0368,43.1218,847084.0
2020-04-03 13:50:00,50.71,50.74,50.64,50.68,841788.0,43.1218,43.1473,43.0623,43.0963,841788.0
2020-04-03 14:00:00,50.68,50.73,50.62,50.64,809361.0,43.0963,43.1388,43.0453,43.0623,809361.0
2020-04-03 14:10:00,50.64,50.67,50.58,50.63,498156.0,43.0623,43.0878,43.0113,43.0538,498156.0
2020-04-03 14:20:00,50.63,50.8,50.63,50.79,942756.0,43.0538,43.1983,43.0538,43.1898,942756.0
2020-04-03 14:30:00,50.79,50.8,50.68,50.73,347030.0,43.1898,43.1983,43.0963,43.1388,347030.0
2020-04-03 14:40:00,50.73,50.79,50.67,50.77,331809.0,43.1388,43.1898,43.0878,43.1728,331809.0
2020-04-03 14:50:00,50.77,50.91,50.77,50.89,542600.0,43.1728,43.2919,43.1728,43.2749,542600.0
2020-04-03 15:00:00,50.89,50.96,50.79,50.81,499479.0,43.2749,43.3344,43.1898,43.2068,499479.0
2020-04-03 15:10:00,50.8,50.97,50.79,50.91,507119.0,43.1983,43.3429,43.1898,43.2919,507119.0
2020-04-03 15:20:00,50.91,50.93,50.78,50.87,693066.0,43.2919,43.3089,43.1813,43.2579,693066.0
2020-04-03 15:30:00,50.87,50.94,50.73,50.75,1428509.0,43.2579,43.3174,43.1388,43.1558,1428509.0
2020-04-03 15:40:00,50.75,50.94,50.67,50.91,1256615.0,43.1558,43.3174,43.0878,43.2919,1256615.0
2020-04-03 15:50:00,50.92,51.08,50.86,50.91,4272753.0,43.3004,43.4364,43.2494,43.2919,4272753.0
2020-04-06 09:30:00,52.75,52.79,52.59,52.65,880963.0,44.8565,44.8906,44.7205,44.7715,880963.0
2020-04-06 09:40:00,52.65,52.9,52.65,52.87,503717.0,44.7715,44.9841,44.7715,44.9586,503717.0
2020-04-06 09:50:00,52.87,53.08,52.87,53.07,1764662.0,44.9586,45.1372,44.9586,45.1287,1764662.0
2020-04-06 10:00:00,53.08,53.17,52.95,53.05,743722.0,45.1372,45.2137,45.0266,45.1117,743722.0
2020-04-06 10:10:00,53.06,53.14,53.0,53.14,569442.0,45.1202,45.1882,45.0691,45.1882,569442.0
2020-04-06 10:20:00,53.13,53.18,53.02,53.04,1042139.0,45.1797,45.2222,45.0861,45.1031,1042139.0
2020-04-06 10:30:00,53.04,53.1,52.93,53.08,622096.0,45.1031,45.1542,45.0096,45.1372,622096.0
2020-04-06 10:40:00,53.09,53.1,52.88,52.89,689078.0,45.1457,45.1542,44.9671,44.9756,689078.0
2020-04-06 10:50:00,52.89,52.99,52.88,52.98,384267.0,44.9756,45.0606,44.9671,45.0521,384267.0
2020-04-06 11:00:00,52.98,53.11,52.92,53.07,749441.0,45.0521,45.1627,45.0011,45.1287,749441.0
2020-04-06 11:10:00,53.07,53.14,53.02,53.1,572510.0,45.1287,45.1882,45.0861,45.1542,572510.0
2020-04-06 11:20:00,53.1,53.18,53.04,53.15,770555.0,45.1542,45.2222,45.1031,45.1967,770555.0
2020-04-06 11:30:00,53.16,53.24,53.07,53.12,928997.0,45.2052,45.2732,45.1287,45.1712,928997.0
2020-04-06 11:40:00,53.12,53.23,53.08,53.2,517636.0,45.1712,45.2647,45.1372,45.2392,517636.0
2020-04-06 11:50:00,53.19,53.26,53.17,53.2,424592.0,45.2307,45.2902,45.2137,45.2392,424592.0
2020-04-06 12:00:00,53.2,53.29,53.16,53.27,319302.0,45.2392,45.3157,45.2052,45.2987,319302.0
2020-04-06 12:10:00,53.27,53.32,53.19,53.32,628440.0,45.2987,45.3412,45.2307,45.3412,628440.0
2020-04-06 12:20:00,53.32,53.4,53.31,53.34,647929.0,45.3412,45.4093,45.3327,45.3583,647929.0
2020-04-06 12:30:00,53.34,53.35,53.21,53.28,385997.0,45.3583,45.3668,45.2477,45.3072,385997.0
2020-04-06 12:40:00,53.28,53.31,53.22,53.24,506635.0,45.3072,45.3327,45.2562,45.2732,506635.0
2020-04-06 12:50:00,53.24,53.3,53.19,53.29,447665.0,45.2732,45.3242,45.2307,45.3157,447665.0
2020-04-06 13:00:00,53.3,53.33,53.25,53.29,585154.0,45.3242,45.3498,45.2817,45.3157,585154.0
2020-04-06 13:10:00,53.28,53.31,53.2,53.25,681597.0,45.3072,45.3327,45.2392,45.2817,681597.0
2020-04-06 13:20:00,53.25,53.27,53.2,53.2,709544.0,45.2817,45.2987,45.2392,45.2392,709544.0
2020-04-06 13:30:00,53.2,53.27,53.15,53.24,738448.0,45.2392,45.2987,45.1967,45.2732,738448.0
2020-04-06 13:40:00,53.24,53.42,53.23,53.41,464921.0,45.2732,45.4263,45.2647,45.4178,464921.0
2020-04-06 13:50:00,53.41,53.44,53.35,53.4,465878.0,45.4178,45.4433,45.3668,45.4093,465878.0
2020-04-06 14:00:00,53.39,53.4,53.22,53.22,571246.0,45.4008,45.4093,45.2562,45.2562,571246.0
2020-04-06 14:10:00,53.22,53.28,53.19,53.26,665600.0,45.2562,45.3072,45.2307,45.2902,665600.0
2020-04-06 14:20:00,53.26,53.29,53.21,53.23,604937.0,45.2902,45.3157,45.2477,45.2647,604937.0
2020-04-06 14:30:00,53.24,53.3,53.21,53.28,682406.0,45.2732,45.3242,45.2477,45.3072,682406.0
2020-04-06 14:40:00,53.29,53.32,53.24,53.31,669410.0,45.3157,45.3412,45.2732,45.3327,669410.0
2020-04-06 14:50:00,53.3,53.37,53.3,53.3,546356.0,45.3242,45.3838,45.3242,45.3242,546356.0
2020-04-06 15:00:00,53.3,53.43,53.23,53.41,921701.0,45.3242,45.4348,45.2647,45.4178,921701.0
2020-04-06 15:10:00,53.41,53.42,53.17,53.18,1385788.0,45.4178,45.4263,45.2137,45.2222,1385788.0
2020-04-06 15:20:00,53.19,53.39,53.17,53.38,1159281.0,45.2307,45.4008,45.2137,45.3923,1159281.0
2020-04-06 15:30:00,53.38,53.48,53.31,53.46,1416182.0,45.3923,45.4773,45.3327,45.4603,1416182.0
2020-04-06 15:40:00,53.45,53.5,53.39,53.46,2171244.0,45.4518,45.4943,45.4008,45.4603,2171244.0
2020-04-06 15:50:00,53.46,53.8,53.45,53.61,9939115.0,45.4603,45.7494,45.4518,45.5879,9939115.0
2020-04-07 09:30:00,55.42,55.49,55.14,55.14,2934943.0,47.127,47.1865,46.8889,46.8889,2934943.0
2020-04-07 09:40:00,55.14,55.29,55.13,55.22,700785.0,46.8889,47.0165,46.8804,46.9569,700785.0
2020-04-07 09:50:00,55.22,55.34,55.19,55.29,1576982.0,46.9569,47.059,46.9314,47.0165,1576982.0
2020-04-07 10:00:00,55.29,55.32,54.84,54.85,1081086.0,47.0165,47.042,46.6338,46.6423,1081086.0
2020-04-07 10:10:00,54.85,54.91,54.64,54.79,1012352.0,46.6423,46.6933,46.4637,46.5913,1012352.0
2020-04-07 10:20:00,54.8,54.82,54.48,54.48,721803.0,46.5998,46.6168,46.3277,46.3277,721803.0
2020-04-07 10:30:00,54.48,54.66,54.46,54.57,551186.0,46.3277,46.4807,46.3107,46.4042,551186.0
2020-04-07 10:40:00,54.57,54.6,54.25,54.27,418395.0,46.4042,46.4297,46.1321,46.1491,418395.0
2020-04-07 10:50:00,54.27,54.35,54.15,54.27,1001767.0,46.1491,46.2171,46.047,46.1491,1001767.0
2020-04-07 11:00:00,54.26,54.47,54.2,54.46,729213.0,46.1406,46.3192,46.0896,46.3107,729213.0
2020-04-07 11:10:00,54.46,54.58,54.38,54.46,539799.0,46.3107,46.4127,46.2426,46.3107,539799.0
2020-04-07 11:20:00,54.45,54.63,54.38,54.62,872906.0,46.3022,46.4552,46.2426,46.4467,872906.0
2020-04-07 11:30:00,54.6,54.71,54.57,54.71,1240770.0,46.4297,46.5233,46.4042,46.5233,1240770.0
2020-04-07 11:40:00,54.72,54.85,54.69,54.75,822268.0,46.5318,46.6423,46.5062,46.5573,822268.0
2020-04-07 11:50:00,54.75,54.77,54.54,54.6,547088.0,46.5573,46.5743,46.3787,46.4297,547088.0
2020-04-07 12:00:00,54.61,54.89,54.6,54.88,604797.0,46.4382,46.6763,46.4297,46.6678,604797.0
2020-04-07 12:10:00,54.87,54.95,54.77,54.92,488395.0,46.6593,46.7273,46.5743,46.7018,488395.0
2020-04-07 12:20:00,54.92,54.94,54.7,54.81,822179.0,46.7018,46.7188,46.5147,46.6083,822179.0
2020-04-07 12:30:00,54.8,54.84,54.65,54.71,788147.0,46.5998,46.6338,46.4722,46.5233,788147.0
2020-04-07 12:40:00,54.71,54.86,54.67,54.81,635387.0,46.5233,46.6508,46.4892,46.6083,635387.0
2020-04-07 12:50:00,54.81,54.82,54.64,54.67,632722.0,46.6083,46.6168,46.4637,46.4892,632722.0
2020-04-07 13:00:00,54.68,54.78,54.63,54.66,402572.0,46.4977,46.5828,46.4552,46.4807,402572.0
2020-04-07 13:10:00,54.66,54.7,54.53,54.57,491989.0,46.4807,46.5147,46.3702,46.4042,491989.0
2020-04-07 13:20:00,54.56,54.61,54.48,54.6,375608.0,46.3957,46.4382,46.3277,46.4297,375608.0
2020-04-07 13:30:00,54.61,54.62,54.47,54.48,790489.0,46.4382,46.4467,46.3192,46.3277,790489.0
2020-04-07 13:40:00,54.47,54.58,54.43,54.5,419925.0,46.3192,46.4127,46.2852,46.3447,419925.0
2020-04-07 13:50:00,54.5,54.5,54.4,54.45,900006.0,46.3447,46.3447,46.2596,46.3022,900006.0
2020-04-07 14:00:00,54.45,54.46,54.29,54.38,620103.0,46.3022,46.3107,46.1661,46.2426,620103.0
2020-04-07 14:10:00,54.39,54.47,54.26,54.27,760022.0,46.2511,46.3192,46.1406,46.1491,760022.0
2020-04-07 14:20:00,54.28,54.51,54.26,54.38,559576.0,46.1576,46.3532,46.1406,46.2426,559576.0
2020-04-07 14:30:00,54.38,54.43,54.22,54.24,442769.0,46.2426,46.2852,46.1066,46.1236,442769.0
2020-04-07 14:40:00,54.23,54.25,54.07,54.13,1042300.0,46.1151,46.1321,45.979,46.03,1042300.0
2020-04-07 14:50:00,54.13,54.16,53.99,54.08,929441.0,46.03,46.0556,45.911,45.9875,929441.0
2020-04-07 15:00:00,54.08,54.27,54.05,54.25,709732.0,45.9875,46.1491,45.962,46.1321,709732.0
2020-04-07 15:10:00,54.25,54.33,54.02,54.02,444280.0,46.1321,46.2001,45.9365,45.9365,444280.0
2020-04-07 15:20:00,54.03,54.06,53.85,53.87,722197.0,45.945,45.9705,45.7919,45.8089,722197.0
2020-04-07 15:30:00,53.87,54.14,53.8,54.12,1002419.0,45.8089,46.0385,45.7494,46.0215,1002419.0
2020-04-07 15:40:00,54.13,54.29,54.08,54.29,743130.0,46.03,46.1661,45.9875,46.1661,743130.0
2020-04-07 15:50:00,54.31,54.32,53.84,53.89,3012283.0,46.1831,46.1916,45.7834,45.826,3012283.0
2020-04-08 09:30:00,54.05,54.2,53.89,53.99,2329236.0,45.962,46.0896,45.826,45.911,2329236.0
2020-04-08 09:40:00,54.0,54.09,53.87,53.87,888808.0,45.9195,45.996,45.8089,45.8089,888808.0
2020-04-08 09:50:00,53.87,53.9,53.68,53.69,463126.0,45.8089,45.8345,45.6474,45.6559,463126.0
2020-04-08 10:00:00,53.7,53.81,53.59,53.65,860309.0,45.6644,45.7579,45.5708,45.6219,860309.0
2020-04-08 10:10:00,53.65,53.87,53.65,53.86,430959.0,45.6219,45.8089,45.6219,45.8004,430959.0
2020-04-08 10:20:00,53.87,53.93,53.81,53.93,375286.0,45.8089,45.86,45.7579,45.86,375286.0
2020-04-08 10:30:00,53.94,53.97,53.86,53.86,285881.0,45.8685,45.894,45.8004,45.8004,285881.0
2020-04-08 10:40:00,53.86,53.9,53.73,53.85,492848.0,45.8004,45.8345,45.6899,45.7919,492848.0
2020-04-08 10:50:00,53.86,53.97,53.77,53.94,545987.0,45.8004,45.894,45.7239,45.8685,545987.0
2020-04-08 11:00:00,53.94,53.95,53.78,53.83,804913.0,45.8685,45.877,45.7324,45.7749,804913.0
2020-04-08 11:10:00,53.83,54.05,53.82,53.99,995456.0,45.7749,45.962,45.7664,45.911,995456.0
2020-04-08 11:20:00,53.99,54.24,53.99,54.22,1567315.0,45.911,46.1236,45.911,46.1066,1567315.0
2020-04-08 11:30:00,54.23,54.4,54.18,54.38,1155308.0,46.1151,46.2596,46.0726,46.2426,1155308.0
2020-04-08 11:40:00,54.38,54.43,54.32,54.36,826367.0,46.2426,46.2852,46.1916,46.2256,826367.0
2020-04-08 11:50:00,54.35,54.36,54.23,54.25,696318.0,46.2171,46.2256,46.1151,46.1321,696318.0
2020-04-08 12:00:00,54.25,54.29,54.19,54.22,663729.0,46.1321,46.1661,46.0811,46.1066,663729.0
2020-04-08 12:10:00,54.23,54.3,54.15,54.29,958988.0,46.1151,46.1746,46.047,46.1661,958988.0
2020-04-08 12:20:00,54.29,54.35,54.2,54.21,831582.0,46.1661,46.2171,46.0896,46.0981,831582.0
2020-04-08 12:30:00,54.22,54.34,54.15,54.33,537597.0,46.1066,46.2086,46.047,46.2001,537597.0
2020-04-08 12:40:00,54.34,54.37,54.28,54.28,334785.0,46.2086,46.2341,46.1576,46.1576,334785.0
2020-04-08 12:50:00,54.27,54.33,54.22,54.29,563765.0,46.1491,46.2001,46.1066,46.1661,563765.0
2020-04-08 13:00:00,54.3,54.36,54.23,54.33,724449.0,46.1746,46.2256,46.1151,46.2001,724449.0
2020-04-08 13:10:00,54.33,54.4,54.28,54.36,1030059.0,46.2001,46.2596,46.1576,46.2256,1030059.0
2020-04-08 13:20:00,54.36,54.4,54.29,54.31,505572.0,46.2256,46.2596,46.1661,46.1831,505572.0
2020-04-08 13:30:00,54.31,54.34,54.19,54.22,1237761.0,46.1831,46.2086,46.0811,46.1066,1237761.0
2020-04-08 13:40:00,54.22,54.26,54.14,54.18,451514.0,46.1066,46.1406,46.0385,46.0726,451514.0
2020-04-08 13:50:00,54.19,54.23,54.1,54.12,955262.0,46.0811,46.1151,46.0045,46.0215,955262.0
2020-04-08 14:00:00,54.13,54.28,54.13,54.27,928581.0,46.03,46.1576,46.03,46.1491,928581.0
2020-04-08 14:10:00,54.27,54.33,54.22,54.32,411735.0,46.1491,46.2001,46.1066,46.1916,411735.0
2020-04-08 14:20:00,54.32,54.47,54.28,54.43,1161226.0,46.1916,46.3192,46.1576,46.2852,1161226.0
2020-04-08 14:30:00,54.44,54.51,54.42,54.49,284732.0,46.2937,46.3532,46.2766,46.3362,284732.0
2020-04-08 14:40:00,54.49,54.55,54.41,54.42,560028.0,46.3362,46.3872,46.2681,46.2766,560028.0
2020-04-08 14:50:00,54.43,54.51,54.42,54.5,408799.0,46.2852,46.3532,46.2766,46.3447,408799.0
2020-04-08 15:00:00,54.5,54.58,54.45,54.55,384784.0,46.3447,46.4127,46.3022,46.3872,384784.0
2020-04-08 15:10:00,54.55,54.56,54.43,54.48,432024.0,46.3872,46.3957,46.2852,46.3277,432024.0
2020-04-08 15:20:00,54.48,54.49,54.37,54.44,721347.0,46.3277,46.3362,46.2341,46.2937,721347.0
2020-04-08 15:30:00,54.44,54.56,54.28,54.32,915553.0,46.2937,46.3957,46.1576,46.1916,915553.0
2020-04-08 15:40:00,54.33,54.36,54.19,54.32,1431335.0,46.2001,46.2256,46.0811,46.1916,1431335.0
2020-04-08 15:50:00,54.32,54.52,54.32,54.35,2770804.0,46.1916,46.3617,46.1916,46.2171,2770804.0
2020-04-09 09:30:00,55.18,55.37,55.11,55.37,2005169.0,46.9229,47.0845,46.8634,47.0845,2005169.0
2020-04-09 09:40:00,55.37,55.55,55.36,55.48,1230691.0,47.0845,47.2376,47.076,47.178,1230691.0
2020-04-09 09:50:00,55.48,55.64,55.41,55.64,1452245.0,47.178,47.3141,47.1185,47.3141,1452245.0
2020-04-09 10:00:00,55.64,55.65,55.08,55.09,1747440.0,47.3141,47.3226,46.8379,46.8464,1747440.0
2020-04-09 10:10:00,55.09,55.33,55.09,55.14,643486.0,46.8464,47.0505,46.8464,46.8889,643486.0
2020-04-09 10:20:00,55.14,55.35,55.02,55.31,985542.0,46.8889,47.0675,46.7869,47.0335,985542.0
2020-04-09 10:30:00,55.33,55.44,55.25,55.42,658442.0,47.0505,47.144,46.9824,47.127,658442.0
2020-04-09 10:40:00,55.42,55.48,55.32,55.43,969751.0,47.127,47.178,47.042,47.1355,969751.0
2020-04-09 10:50:00,55.42,55.52,55.31,55.45,979990.0,47.127,47.212,47.0335,47.1525,979990.0
2020-04-09 11:00:00,55.44,55.46,55.17,55.3,839986.0,47.144,47.161,46.9144,47.025,839986.0
2020-04-09 11:10:00,55.31,55.35,55.23,55.29,586294.0,47.0335,47.0675,46.9654,47.0165,586294.0
2020-04-09 11:20:00,55.3,55.44,55.19,55.43,748358.0,47.025,47.144,46.9314,47.1355,748358.0
2020-04-09 11:30:00,55.44,55.52,55.32,55.49,1012154.0,47.144,47.212,47.042,47.1865,1012154.0
2020-04-09 11:40:00,55.49,55.62,55.47,55.62,975801.0,47.1865,47.2971,47.1695,47.2971,975801.0
2020-04-09 11:50:00,55.62,55.64,55.5,55.59,598223.0,47.2971,47.3141,47.195,47.2716,598223.0
2020-04-09 12:00:00,55.59,55.63,55.52,55.63,566218.0,47.2716,47.3056,47.212,47.3056,566218.0
2020-04-09 12:10:00,55.63,55.7,55.53,55.69,960808.0,47.3056,47.3651,47.2205,47.3566,960808.0
2020-04-09 12:20:00,55.7,55.71,55.54,55.55,941565.0,47.3651,47.3736,47.2291,47.2376,941565.0
2020-04-09 12:30:00,55.55,55.61,55.5,55.59,714400.0,47.2376,47.2886,47.195,47.2716,714400.0
2020-04-09 12:40:00,55.58,55.61,55.52,55.57,340455.0,47.2631,47.2886,47.212,47.2546,340455.0
2020-04-09 12:50:00,55.57,55.7,55.55,55.64,935874.0,47.2546,47.3651,47.2376,47.3141,935874.0
2020-04-09 13:00:00,55.64,55.67,55.59,55.66,763897.0,47.3141,47.3396,47.2716,47.3311,763897.0
2020-04-09 13:10:00,55.66,55.7,55.57,55.7,530280.0,47.3311,47.3651,47.2546,47.3651,530280.0
2020-04-09 13:20:00,55.69,55.71,55.59,55.7,406009.0,47.3566,47.3736,47.2716,47.3651,406009.0
2020-04-09 13:30:00,55.71,55.77,55.56,55.57,886797.0,47.3736,47.4246,47.2461,47.2546,886797.0
2020-04-09 13:40:00,55.57,55.64,55.5,55.5,334713.0,47.2546,47.3141,47.195,47.195,334713.0
2020-04-09 13:50:00,55.5,55.61,55.45,55.59,595438.0,47.195,47.2886,47.1525,47.2716,595438.0
2020-04-09 14:00:00,55.59,55.62,55.35,55.39,801314.0,47.2716,47.2971,47.0675,47.1015,801314.0
2020-04-09 14:10:00,55.39,55.45,55.35,55.39,961668.0,47.1015,47.1525,47.0675,47.1015,961668.0
2020-04-09 14:20:00,55.39,55.48,55.31,55.4,646239.0,47.1015,47.178,47.0335,47.11,646239.0
2020-04-09 14:30:00,55.4,55.48,55.33,55.37,460430.0,47.11,47.178,47.0505,47.0845,460430.0
2020-04-09 14:40:00,55.37,55.4,55.19,55.19,856863.0,47.0845,47.11,46.9314,46.9314,856863.0
2020-04-09 14:50:00,55.19,55.21,55.0,55.15,972002.0,46.9314,46.9484,46.7699,46.8974,972002.0
2020-04-09 15:00:00,55.16,55.33,55.09,55.33,898382.0,46.9059,47.0505,46.8464,47.0505,898382.0
2020-04-09 15:10:00,55.33,55.47,55.32,55.43,769429.0,47.0505,47.1695,47.042,47.1355,769429.0
2020-04-09 15:20:00,55.43,55.6,55.36,55.59,597245.0,47.1355,47.2801,47.076,47.2716,597245.0
2020-04-09 15:30:00,55.62,55.71,55.55,55.66,1360954.0,47.2971,47.3736,47.2376,47.3311,1360954.0
2020-04-09 15:40:00,55.66,55.74,55.52,55.53,1252227.0,47.3311,47.3991,47.212,47.2205,1252227.0
2020-04-09 15:50:00,55.53,55.66,55.5,55.57,3979112.0,47.2205,47.3311,47.195,47.2546,3979112.0
2020-04-13 09:30:00,55.4,55.49,55.29,55.38,1369437.0,47.11,47.1865,47.0165,47.093,1369437.0
2020-04-13 09:40:00,55.39,55.4,55.01,55.05,436329.0,47.1015,47.11,46.7784,46.8124,436329.0
2020-04-13 09:50:00,55.05,55.17,54.99,55.01,464292.0,46.8124,46.9144,46.7614,46.7784,464292.0
2020-04-13 10:00:00,55.01,55.18,54.99,55.13,332194.0,46.7784,46.9229,46.7614,46.8804,332194.0
2020-04-13 10:10:00,55.13,55.17,54.95,54.97,377794.0,46.8804,46.9144,46.7273,46.7443,377794.0
2020-04-13 10:20:00,54.97,55.0,54.8,54.9,283380.0,46.7443,46.7699,46.5998,46.6848,283380.0
2020-04-13 10:30:00,54.9,54.96,54.83,54.83,968082.0,46.6848,46.7358,46.6253,46.6253,968082.0
2020-04-13 10:40:00,54.83,54.92,54.77,54.85,675891.0,46.6253,46.7018,46.5743,46.6423,675891.0
2020-04-13 10:50:00,54.85,54.87,54.73,54.81,310671.0,46.6423,46.6593,46.5403,46.6083,310671.0
2020-04-13 11:00:00,54.81,54.82,54.62,54.64,478565.0,46.6083,46.6168,46.4467,46.4637,478565.0
2020-04-13 11:10:00,54.64,54.79,54.63,54.76,588587.0,46.4637,46.5913,46.4552,46.5658,588587.0
2020-04-13 11:20:00,54.76,54.92,54.72,54.9,371826.0,46.5658,46.7018,46.5318,46.6848,371826.0
2020-04-13 11:30:00,54.9,54.91,54.8,54.84,277883.0,46.6848,46.6933,46.5998,46.6338,277883.0
2020-04-13 11:40:00,54.85,54.92,54.74,54.92,870445.0,46.6423,46.7018,46.5488,46.7018,870445.0
2020-04-13 11:50:00,54.91,54.96,54.88,54.9,256415.0,46.6933,46.7358,46.6678,46.6848,256415.0
2020-04-13 12:00:00,54.89,55.01,54.87,54.97,205832.0,46.6763,46.7784,46.6593,46.7443,205832.0
2020-04-13 12:10:00,54.97,55.07,54.94,55.04,214307.0,46.7443,46.8294,46.7188,46.8039,214307.0
2020-04-13 12:20:00,55.04,55.05,54.93,54.94,373986.0,46.8039,46.8124,46.7103,46.7188,373986.0
2020-04-13 12:30:00,54.94,54.94,54.88,54.91,550433.0,46.7188,46.7188,46.6678,46.6933,550433.0
2020-04-13 12:40:00,54.91,54.97,54.88,54.95,455041.0,46.6933,46.7443,46.6678,46.7273,455041.0
2020-04-13 12:50:00,54.95,54.95,54.81,54.85,487839.0,46.7273,46.7273,46.6083,46.6423,487839.0
2020-04-13 13:00:00,54.85,54.89,54.8,54.89,589557.0,46.6423,46.6763,46.5998,46.6763,589557.0
2020-04-13 13:10:00,54.9,54.9,54.75,54.81,196422.0,46.6848,46.6848,46.5573,46.6083,196422.0
2020-04-13 13:20:00,54.82,54.86,54.77,54.84,225091.0,46.6168,46.6508,46.5743,46.6338,225091.0
2020-04-13 13:30:00,54.84,54.96,54.82,54.96,254531.0,46.6338,46.7358,46.6168,46.7358,254531.0
2020-04-13 13:40:00,54.95,55.01,54.93,54.93,316206.0,46.7273,46.7784,46.7103,46.7103,316206.0
2020-04-13 13:50:00,54.93,55.05,54.92,54.98,274450.0,46.7103,46.8124,46.7018,46.7528,274450.0
2020-04-13 14:00:00,54.98,55.07,54.94,54.98,438121.0,46.7528,46.8294,46.7188,46.7528,438121.0
2020-04-13 14:10:00,54.98,54.99,54.84,54.92,244154.0,46.7528,46.7614,46.6338,46.7018,244154.0
2020-04-13 14:20:00,54.91,54.92,54.84,54.92,1414771.0,46.6933,46.7018,46.6338,46.7018,1414771.0
2020-04-13 14:30:00,54.92,54.97,54.87,54.89,433419.0,46.7018,46.7443,46.6593,46.6763,433419.0
2020-04-13 14:40:00,54.89,54.96,54.83,54.92,563255.0,46.6763,46.7358,46.6253,46.7018,563255.0
2020-04-13 14:50:00,54.92,54.99,54.89,54.98,449829.0,46.7018,46.7614,46.6763,46.7528,449829.0
2020-04-13 15:00:00,54.98,54.98,54.79,54.81,454907.0,46.7528,46.7528,46.5913,46.6083,454907.0
2020-04-13 15:10:00,54.82,54.97,54.8,54.97,491467.0,46.6168,46.7443,46.5998,46.7443,491467.0
2020-04-13 15:20:00,54.98,54.99,54.88,54.97,1054265.0,46.7528,46.7614,46.6678,46.7443,1054265.0
2020-04-13 15:30:00,54.96,55.07,54.91,55.06,1142872.0,46.7358,46.8294,46.6933,46.8209,1142872.0
2020-04-13 15:40:00,55.05,55.12,54.99,55.11,1485939.0,46.8124,46.8719,46.7614,46.8634,1485939.0
2020-04-13 15:50:00,55.11,55.13,54.9,55.06,3702474.0,46.8634,46.8804,46.6848,46.8209,3702474.0
2020-04-14 09:30:00,55.92,56.1,55.81,56.02,1460327.0,47.5522,47.7053,47.4586,47.6372,1460327.0
2020-04-14 09:40:00,56.01,56.17,55.98,56.17,932337.0,47.6287,47.7648,47.6032,47.7648,932337.0
2020-04-14 09:50:00,56.18,56.28,56.15,56.24,651922.0,47.7733,47.8583,47.7478,47.8243,651922.0
2020-04-14 10:00:00,56.25,56.29,56.16,56.18,397478.0,47.8328,47.8668,47.7563,47.7733,397478.0
2020-04-14 10:10:00,56.18,56.4,56.18,56.4,433250.0,47.7733,47.9604,47.7733,47.9604,433250.0
2020-04-14 10:20:00,56.4,56.43,56.23,56.28,661478.0,47.9604,47.9859,47.8158,47.8583,661478.0
2020-04-14 10:30:00,56.28,56.29,56.17,56.18,552088.0,47.8583,47.8668,47.7648,47.7733,552088.0
2020-04-14 10:40:00,56.18,56.26,56.15,56.22,445014.0,47.7733,47.8413,47.7478,47.8073,445014.0
2020-04-14 10:50:00,56.22,56.25,56.05,56.06,431630.0,47.8073,47.8328,47.6627,47.6712,431630.0
2020-04-14 11:00:00,56.07,56.15,55.92,55.95,573524.0,47.6797,47.7478,47.5522,47.5777,573524.0
2020-04-14 11:10:00,55.95,56.0,55.85,55.86,400643.0,47.5777,47.6202,47.4927,47.5012,400643.0
2020-04-14 11:20:00,55.85,56.03,55.82,55.87,1342027.0,47.4927,47.6457,47.4672,47.5097,1342027.0
2020-04-14 11:30:00,55.87,55.99,55.86,55.89,980902.0,47.5097,47.6117,47.5012,47.5267,980902.0
2020-04-14 11:40:00,55.9,55.96,55.85,55.91,752090.0,47.5352,47.5862,47.4927,47.5437,752090.0
2020-04-14 11:50:00,55.92,55.96,55.84,55.89,351955.0,47.5522,47.5862,47.4842,47.5267,351955.0
2020-04-14 12:00:00,55.9,56.08,55.9,56.05,358773.0,47.5352,47.6882,47.5352,47.6627,358773.0
2020-04-14 12:10:00,56.06,56.2,56.01,56.18,505588.0,47.6712,47.7903,47.6287,47.7733,505588.0
2020-04-14 12:20:00,56.19,56.23,56.15,56.17,262206.0,47.7818,47.8158,47.7478,47.7648,262206.0
2020-04-14 12:30:00,56.17,56.21,56.13,56.14,180424.0,47.7648,47.7988,47.7308,47.7393,180424.0
2020-04-14 12:40:00,56.14,56.18,56.08,56.11,213717.0,47.7393,47.7733,47.6882,47.7138,213717.0
2020-04-14 12:50:00,56.13,56.18,56.11,56.11,302444.0,47.7308,47.7733,47.7138,47.7138,302444.0
2020-04-14 13:00:00,56.11,56.13,56.05,56.07,217802.0,47.7138,47.7308,47.6627,47.6797,217802.0
2020-04-14 13:10:00,56.06,56.12,56.04,56.05,939281.0,47.6712,47.7223,47.6542,47.6627,939281.0
2020-04-14 13:20:00,56.05,56.12,56.04,56.05,574091.0,47.6627,47.7223,47.6542,47.6627,574091.0
2020-04-14 13:30:00,56.06,56.13,56.04,56.07,401624.0,47.6712,47.7308,47.6542,47.6797,401624.0
2020-04-14 13:40:00,56.07,56.12,56.03,56.11,337141.0,47.6797,47.7223,47.6457,47.7138,337141.0
2020-04-14 13:50:00,56.11,56.19,56.1,56.18,746760.0,47.7138,47.7818,47.7053,47.7733,746760.0
2020-04-14 14:00:00,56.17,56.18,56.06,56.11,450288.0,47.7648,47.7733,47.6712,47.7138,450288.0
2020-04-14 14:10:00,56.1,56.17,56.09,56.16,723340.0,47.7053,47.7648,47.6967,47.7563,723340.0
2020-04-14 14:20:00,56.16,56.19,56.09,56.1,446603.0,47.7563,47.7818,47.6967,47.7053,446603.0
2020-04-14 14:30:00,56.11,56.13,56.0,56.08,535851.0,47.7138,47.7308,47.6202,47.6882,535851.0
2020-04-14 14:40:00,56.08,56.11,56.03,56.06,285501.0,47.6882,47.7138,47.6457,47.6712,285501.0
2020-04-14 14:50:00,56.06,56.12,56.05,56.1,583260.0,47.6712,47.7223,47.6627,47.7053,583260.0
2020-04-14 15:00:00,56.1,56.1,55.93,55.96,1675804.0,47.7053,47.7053,47.5607,47.5862,1675804.0
2020-04-14 15:10:00,55.96,55.99,55.89,55.98,709196.0,47.5862,47.6117,47.5267,47.6032,709196.0
2020-04-14 15:20:00,55.98,56.05,55.91,56.05,1088661.0,47.6032,47.6627,47.5437,47.6627,1088661.0
2020-04-14 15:30:00,56.05,56.08,56.01,56.05,861859.0,47.6627,47.6882,47.6287,47.6627,861859.0
2020-04-14 15:40:00,56.05,56.12,56.02,56.12,1095445.0,47.6627,47.7223,47.6372,47.7223,1095445.0
2020-04-14 15:50:00,56.12,56.18,55.99,56.04,4338873.0,47.7223,47.7733,47.6117,47.6542,4338873.0
2020-04-15 09:30:00,54.45,54.5,54.34,54.47,2175781.0,46.3022,46.3447,46.2086,46.3192,2175781.0
2020-04-15 09:40:00,54.47,54.48,54.27,54.37,542455.0,46.3192,46.3277,46.1491,46.2341,542455.0
2020-04-15 09:50:00,54.36,54.42,54.27,54.35,501591.0,46.2256,46.2766,46.1491,46.2171,501591.0
2020-04-15 10:00:00,54.36,54.37,54.27,54.37,455359.0,46.2256,46.2341,46.1491,46.2341,455359.0
2020-04-15 10:10:00,54.36,54.42,54.15,54.19,337657.0,46.2256,46.2766,46.047,46.0811,337657.0
2020-04-15 10:20:00,54.18,54.36,54.17,54.33,356017.0,46.0726,46.2256,46.0641,46.2001,356017.0
2020-04-15 10:30:00,54.3,54.37,54.22,54.26,309406.0,46.1746,46.2341,46.1066,46.1406,309406.0
2020-04-15 10:40:00,54.26,54.5,54.26,54.48,246626.0,46.1406,46.3447,46.1406,46.3277,246626.0
2020-04-15 10:50:00,54.48,54.52,54.41,54.46,456910.0,46.3277,46.3617,46.2681,46.3107,456910.0
2020-04-15 11:00:00,54.46,54.47,54.3,54.33,586542.0,46.3107,46.3192,46.1746,46.2001,586542.0
2020-04-15 11:10:00,54.33,54.37,54.22,54.28,723227.0,46.2001,46.2341,46.1066,46.1576,723227.0
2020-04-15 11:20:00,54.28,54.32,54.12,54.32,1085453.0,46.1576,46.1916,46.0215,46.1916,1085453.0
2020-04-15 11:30:00,54.32,54.45,54.23,54.26,1302496.0,46.1916,46.3022,46.1151,46.1406,1302496.0
2020-04-15 11:40:00,54.26,54.3,54.21,54.22,608043.0,46.1406,46.1746,46.0981,46.1066,608043.0
2020-04-15 11:50:00,54.23,54.31,54.23,54.26,365070.0,46.1151,46.1831,46.1151,46.1406,365070.0
2020-04-15 12:00:00,54.26,54.34,54.24,54.25,485441.0,46.1406,46.2086,46.1236,46.1321,485441.0
2020-04-15 12:10:00,54.25,54.28,54.19,54.2,481394.0,46.1321,46.1576,46.0811,46.0896,481394.0
2020-04-15 12:20:00,54.21,54.32,54.2,54.3,388157.0,46.0981,46.1916,46.0896,46.1746,388157.0
2020-04-15 12:30:00,54.3,54.4,54.28,54.37,270643.0,46.1746,46.2596,46.1576,46.2341,270643.0
2020-04-15 12:40:00,54.37,54.47,54.36,54.44,316693.0,46.2341,46.3192,46.2256,46.2937,316693.0
2020-04-15 12:50:00,54.44,54.52,54.43,54.46,260355.0,46.2937,46.3617,46.2852,46.3107,260355.0
2020-04-15 13:00:00,54.45,54.51,54.42,54.48,255293.0,46.3022,46.3532,46.2766,46.3277,255293.0
2020-04-15 13:10:00,54.48,54.67,54.48,54.65,347915.0,46.3277,46.4892,46.3277,46.4722,347915.0
2020-04-15 13:20:00,54.65,54.66,54.47,54.51,793332.0,46.4722,46.4807,46.3192,46.3532,793332.0
2020-04-15 13:30:00,54.52,54.52,54.41,54.41,593972.0,46.3617,46.3617,46.2681,46.2681,593972.0
2020-04-15 13:40:00,54.41,54.52,54.39,54.48,357191.0,46.2681,46.3617,46.2511,46.3277,357191.0
2020-04-15 13:50:00,54.48,54.52,54.39,54.4,320236.0,46.3277,46.3617,46.2511,46.2596,320236.0
2020-04-15 14:00:00,54.41,54.54,54.4,54.49,369550.0,46.2681,46.3787,46.2596,46.3362,369550.0
2020-04-15 14:10:00,54.49,54.62,54.46,54.59,601449.0,46.3362,46.4467,46.3107,46.4212,601449.0
2020-04-15 14:20:00,54.59,54.68,54.57,54.65,487148.0,46.4212,46.4977,46.4042,46.4722,487148.0
2020-04-15 14:30:00,54.65,54.7,54.6,54.68,458545.0,46.4722,46.5147,46.4297,46.4977,458545.0
2020-04-15 14:40:00,54.67,54.68,54.58,54.59,560925.0,46.4892,46.4977,46.4127,46.4212,560925.0
2020-04-15 14:50:00,54.59,54.63,54.52,54.62,515499.0,46.4212,46.4552,46.3617,46.4467,515499.0
2020-04-15 15:00:00,54.62,54.65,54.44,54.47,597852.0,46.4467,46.4722,46.2937,46.3192,597852.0
2020-04-15 15:10:00,54.47,54.52,54.42,54.49,459665.0,46.3192,46.3617,46.2766,46.3362,459665.0
2020-04-15 15:20:00,54.48,54.52,54.37,54.42,511964.0,46.3277,46.3617,46.2341,46.2766,511964.0
2020-04-15 15:30:00,54.41,54.44,54.35,54.4,1035973.0,46.2681,46.2937,46.2171,46.2596,1035973.0
2020-04-15 15:40:00,54.4,54.43,54.3,54.39,1040940.0,46.2596,46.2852,46.1746,46.2511,1040940.0
2020-04-15 15:50:00,54.38,54.39,54.25,54.28,3806347.0,46.2426,46.2511,46.1321,46.1576,3806347.0
2020-04-16 09:30:00,54.48,54.56,54.23,54.25,835699.0,46.3277,46.3957,46.1151,46.1321,835699.0
2020-04-16 09:40:00,54.26,54.41,54.24,54.25,351118.0,46.1406,46.2681,46.1236,46.1321,351118.0
2020-04-16 09:50:00,54.25,54.25,54.1,54.13,648577.0,46.1321,46.1321,46.0045,46.03,648577.0
2020-04-16 10:00:00,54.12,54.2,54.04,54.11,1413955.0,46.0215,46.0896,45.9535,46.013,1413955.0
2020-04-16 10:10:00,54.11,54.23,54.0,54.19,760477.0,46.013,46.1151,45.9195,46.0811,760477.0
2020-04-16 10:20:00,54.18,54.29,54.14,54.28,658339.0,46.0726,46.1661,46.0385,46.1576,658339.0
2020-04-16 10:30:00,54.28,54.31,54.13,54.13,1049591.0,46.1576,46.1831,46.03,46.03,1049591.0
2020-04-16 10:40:00,54.13,54.34,54.08,54.31,862357.0,46.03,46.2086,45.9875,46.1831,862357.0
2020-04-16 10:50:00,54.31,54.31,54.18,54.23,525847.0,46.1831,46.1831,46.0726,46.1151,525847.0
2020-04-16 11:00:00,54.24,54.38,54.14,54.31,997414.0,46.1236,46.2426,46.0385,46.1831,997414.0
2020-04-16 11:10:00,54.32,54.34,54.24,54.3,737905.0,46.1916,46.2086,46.1236,46.1746,737905.0
2020-04-16 11:20:00,54.31,54.32,54.19,54.23,1156303.0,46.1831,46.1916,46.0811,46.1151,1156303.0
2020-04-16 11:30:00,54.23,54.24,54.06,54.22,574543.0,46.1151,46.1236,45.9705,46.1066,574543.0
2020-04-16 11:40:00,54.22,54.28,54.19,54.22,549776.0,46.1066,46.1576,46.0811,46.1066,549776.0
2020-04-16 11:50:00,54.23,54.41,54.21,54.35,438720.0,46.1151,46.2681,46.0981,46.2171,438720.0
2020-04-16 12:00:00,54.35,54.4,54.21,54.22,373196.0,46.2171,46.2596,46.0981,46.1066,373196.0
2020-04-16 12:10:00,54.21,54.25,54.03,54.05,454141.0,46.0981,46.1321,45.945,45.962,454141.0
2020-04-16 12:20:00,54.06,54.06,53.97,54.04,356002.0,45.9705,45.9705,45.894,45.9535,356002.0
2020-04-16 12:30:00,54.02,54.03,53.77,53.86,3311421.0,45.9365,45.945,45.7239,45.8004,3311421.0
2020-04-16 12:40:00,53.86,53.97,53.84,53.96,746349.0,45.8004,45.894,45.7834,45.8855,746349.0
2020-04-16 12:50:00,53.96,54.03,53.91,54.0,349900.0,45.8855,45.945,45.843,45.9195,349900.0
2020-04-16 13:00:00,54.0,54.04,53.95,53.96,179261.0,45.9195,45.9535,45.877,45.8855,179261.0
2020-04-16 13:10:00,53.97,54.09,53.95,54.05,206283.0,45.894,45.996,45.877,45.962,206283.0
2020-04-16 13:20:00,54.06,54.09,54.0,54.09,187683.0,45.9705,45.996,45.9195,45.996,187683.0
2020-04-16 13:30:00,54.08,54.15,54.07,54.09,829110.0,45.9875,46.047,45.979,45.996,829110.0
2020-04-16 13:40:00,54.1,54.16,54.08,54.09,960041.0,46.0045,46.0556,45.9875,45.996,960041.0
2020-04-16 13:50:00,54.09,54.12,54.0,54.04,967533.0,45.996,46.0215,45.9195,45.9535,967533.0
2020-04-16 14:00:00,54.04,54.1,53.94,54.09,587403.0,45.9535,46.0045,45.8685,45.996,587403.0
2020-04-16 14:10:00,54.09,54.15,54.06,54.09,362680.0,45.996,46.047,45.9705,45.996,362680.0
2020-04-16 14:20:00,54.09,54.11,54.03,54.07,925386.0,45.996,46.013,45.945,45.979,925386.0
2020-04-16 14:30:00,54.07,54.19,54.06,54.15,328609.0,45.979,46.0811,45.9705,46.047,328609.0
2020-04-16 14:40:00,54.15,54.17,54.06,54.08,340555.0,46.047,46.0641,45.9705,45.9875,340555.0
2020-04-16 14:50:00,54.09,54.12,54.02,54.07,576107.0,45.996,46.0215,45.9365,45.979,576107.0
2020-04-16 15:00:00,54.07,54.11,53.97,53.98,1222489.0,45.979,46.013,45.894,45.9025,1222489.0
2020-04-16 15:10:00,53.98,54.05,53.95,54.0,692415.0,45.9025,45.962,45.877,45.9195,692415.0
2020-04-16 15:20:00,54.01,54.17,53.99,54.16,736929.0,45.928,46.0641,45.911,46.0556,736929.0
2020-04-16 15:30:00,54.17,54.25,54.17,54.23,1145155.0,46.0641,46.1321,46.0641,46.1151,1145155.0
2020-04-16 15:40:00,54.25,54.27,54.21,54.22,2973120.0,46.1321,46.1491,46.0981,46.1066,2973120.0
2020-04-16 15:50:00,54.21,54.41,54.21,54.31,3237585.0,46.0981,46.2681,46.0981,46.1831,3237585.0
2020-04-17 09:30:00,55.6,55.65,55.39,55.48,1513803.0,47.2801,47.3226,47.1015,47.178,1513803.0
2020-04-17 09:40:00,55.49,55.52,55.38,55.48,864393.0,47.1865,47.212,47.093,47.178,864393.0
2020-04-17 09:50:00,55.49,55.55,55.44,55.51,203172.0,47.1865,47.2376,47.144,47.2035,203172.0
2020-04-17 10:00:00,55.51,55.55,55.43,55.53,539212.0,47.2035,47.2376,47.1355,47.2205,539212.0
2020-04-17 10:10:00,55.53,55.56,55.21,55.22,790912.0,47.2205,47.2461,46.9484,46.9569,790912.0
2020-04-17 10:20:00,55.21,55.32,55.19,55.27,593040.0,46.9484,47.042,46.9314,46.9995,593040.0
2020-04-17 10:30:00,55.27,55.3,55.14,55.23,704506.0,46.9995,47.025,46.8889,46.9654,704506.0
2020-04-17 10:40:00,55.23,55.32,55.11,55.13,666534.0,46.9654,47.042,46.8634,46.8804,666534.0
2020-04-17 10:50:00,55.13,55.36,55.12,55.32,422619.0,46.8804,47.076,46.8719,47.042,422619.0
2020-04-17 11:00:00,55.31,55.39,55.28,55.37,524277.0,47.0335,47.1015,47.008,47.0845,524277.0
2020-04-17 11:10:00,55.36,55.38,55.23,55.32,634310.0,47.076,47.093,46.9654,47.042,634310.0
2020-04-17 11:20:00,55.32,55.34,55.18,55.28,1161689.0,47.042,47.059,46.9229,47.008,1161689.0
2020-04-17 11:30:00,55.28,55.45,55.22,55.4,743743.0,47.008,47.1525,46.9569,47.11,743743.0
2020-04-17 11:40:00,55.41,55.46,55.37,55.46,369373.0,47.1185,47.161,47.0845,47.161,369373.0
2020-04-17 11:50:00,55.45,55.47,55.39,55.43,334550.0,47.1525,47.1695,47.1015,47.1355,334550.0
2020-04-17 12:00:00,55.44,55.44,55.36,55.38,388492.0,47.144,47.144,47.076,47.093,388492.0
2020-04-17 12:10:00,55.38,55.46,55.35,55.46,330808.0,47.093,47.161,47.0675,47.161,330808.0
2020-04-17 12:20:00,55.45,55.46,55.35,55.36,214510.0,47.1525,47.161,47.0675,47.076,214510.0
2020-04-17 12:30:00,55.37,55.47,55.34,55.44,393635.0,47.0845,47.1695,47.059,47.144,393635.0
2020-04-17 12:40:00,55.44,55.54,55.41,55.54,486106.0,47.144,47.2291,47.1185,47.2291,486106.0
2020-04-17 12:50:00,55.54,55.54,55.45,55.46,911373.0,47.2291,47.2291,47.1525,47.161,911373.0
2020-04-17 13:00:00,55.45,55.5,55.42,55.48,667296.0,47.1525,47.195,47.127,47.178,667296.0
2020-04-17 13:10:00,55.48,55.51,55.42,55.5,244555.0,47.178,47.2035,47.127,47.195,244555.0
2020-04-17 13:20:00,55.5,55.51,55.43,55.45,363478.0,47.195,47.2035,47.1355,47.1525,363478.0
2020-04-17 13:30:00,55.45,55.53,55.45,55.53,269056.0,47.1525,47.2205,47.1525,47.2205,269056.0
2020-04-17 13:40:00,55.53,55.54,55.43,55.43,222822.0,47.2205,47.2291,47.1355,47.1355,222822.0
2020-04-17 13:50:00,55.44,55.48,55.41,55.45,302074.0,47.144,47.178,47.1185,47.1525,302074.0
2020-04-17 14:00:00,55.45,55.45,55.36,55.39,214054.0,47.1525,47.1525,47.076,47.1015,214054.0
2020-04-17 14:10:00,55.38,55.4,55.32,55.37,390201.0,47.093,47.11,47.042,47.0845,390201.0
2020-04-17 14:20:00,55.36,55.43,55.35,55.36,634041.0,47.076,47.1355,47.0675,47.076,634041.0
2020-04-17 14:30:00,55.35,55.35,55.27,55.3,613280.0,47.0675,47.0675,46.9995,47.025,613280.0
2020-04-17 14:40:00,55.3,55.37,55.27,55.35,273820.0,47.025,47.0845,46.9995,47.0675,273820.0
2020-04-17 14:50:00,55.36,55.42,55.32,55.4,340185.0,47.076,47.127,47.042,47.11,340185.0
2020-04-17 15:00:00,55.41,55.44,55.36,55.39,469457.0,47.1185,47.144,47.076,47.1015,469457.0
2020-04-17 15:10:00,55.4,55.48,55.36,55.48,506531.0,47.11,47.178,47.076,47.178,506531.0
2020-04-17 15:20:00,55.48,55.54,55.44,55.52,522261.0,47.178,47.2291,47.144,47.212,522261.0
2020-04-17 15:30:00,55.52,55.63,55.51,55.62,1339358.0,47.212,47.3056,47.2035,47.2971,1339358.0
2020-04-17 15:40:00,55.63,55.7,55.58,55.69,1187017.0,47.3056,47.3651,47.2631,47.3566,1187017.0
2020-04-17 15:50:00,55.69,55.81,55.69,55.76,5843910.0,47.3566,47.4586,47.3566,47.4161,5843910.0
2020-04-20 09:30:00,55.06,55.17,54.99,55.11,977825.0,46.8209,46.9144,46.7614,46.8634,977825.0
2020-04-20 09:40:00,55.11,55.29,55.08,55.25,587094.0,46.8634,47.0165,46.8379,46.9824,587094.0
2020-04-20 09:50:00,55.25,55.31,55.22,55.29,677316.0,46.9824,47.0335,46.9569,47.0165,677316.0
2020-04-20 10:00:00,55.29,55.4,55.24,55.36,449376.0,47.0165,47.11,46.9739,47.076,449376.0
2020-04-20 10:10:00,55.35,55.42,55.33,55.38,553446.0,47.0675,47.127,47.0505,47.093,553446.0
2020-04-20 10:20:00,55.37,55.41,55.3,55.35,368992.0,47.0845,47.1185,47.025,47.0675,368992.0
2020-04-20 10:30:00,55.35,55.39,55.3,55.31,473425.0,47.0675,47.1015,47.025,47.0335,473425.0
2020-04-20 10:40:00,55.32,55.58,55.31,55.53,451459.0,47.042,47.2631,47.0335,47.2205,451459.0
2020-04-20 10:50:00,55.52,55.63,55.52,55.56,504576.0,47.212,47.3056,47.212,47.2461,504576.0
2020-04-20 11:00:00,55.56,55.63,55.54,55.58,657657.0,47.2461,47.3056,47.2291,47.2631,657657.0
2020-04-20 11:10:00,55.58,55.61,55.45,55.49,578140.0,47.2631,47.2886,47.1525,47.1865,578140.0
2020-04-20 11:20:00,55.49,55.61,55.48,55.56,449317.0,47.1865,47.2886,47.178,47.2461,449317.0
2020-04-20 11:30:00,55.56,55.77,55.52,55.75,656303.0,47.2461,47.4246,47.212,47.4076,656303.0
2020-04-20 11:40:00,55.75,55.77,55.7,55.76,640626.0,47.4076,47.4246,47.3651,47.4161,640626.0
2020-04-20 11:50:00,55.75,55.77,55.7,55.73,290774.0,47.4076,47.4246,47.3651,47.3906,290774.0
2020-04-20 12:00:00,55.74,55.75,55.66,55.75,617373.0,47.3991,47.4076,47.3311,47.4076,617373.0
2020-04-20 12:10:00,55.75,55.76,55.69,55.7,208226.0,47.4076,47.4161,47.3566,47.3651,208226.0
2020-04-20 12:20:00,55.71,55.74,55.67,55.67,178017.0,47.3736,47.3991,47.3396,47.3396,178017.0
2020-04-20 12:30:00,55.68,55.76,55.68,55.73,214452.0,47.3481,47.4161,47.3481,47.3906,214452.0
2020-04-20 12:40:00,55.73,55.76,55.7,55.75,249654.0,47.3906,47.4161,47.3651,47.4076,249654.0
2020-04-20 12:50:00,55.75,55.76,55.64,55.65,225020.0,47.4076,47.4161,47.3141,47.3226,225020.0
2020-04-20 13:00:00,55.65,55.66,55.55,55.58,481246.0,47.3226,47.3311,47.2376,47.2631,481246.0
2020-04-20 13:10:00,55.58,55.59,55.49,55.5,491995.0,47.2631,47.2716,47.1865,47.195,491995.0
2020-04-20 13:20:00,55.5,55.52,55.47,55.51,287734.0,47.195,47.212,47.1695,47.2035,287734.0
2020-04-20 13:30:00,55.51,55.52,55.43,55.48,373695.0,47.2035,47.212,47.1355,47.178,373695.0
2020-04-20 13:40:00,55.48,55.53,55.46,55.5,255074.0,47.178,47.2205,47.161,47.195,255074.0
2020-04-20 13:50:00,55.5,55.54,55.47,55.51,170596.0,47.195,47.2291,47.1695,47.2035,170596.0
2020-04-20 14:00:00,55.51,55.54,55.48,55.5,157714.0,47.2035,47.2291,47.178,47.195,157714.0
2020-04-20 14:10:00,55.5,55.51,55.29,55.3,381456.0,47.195,47.2035,47.0165,47.025,381456.0
2020-04-20 14:20:00,55.31,55.32,55.1,55.11,723416.0,47.0335,47.042,46.8549,46.8634,723416.0
2020-04-20 14:30:00,55.12,55.28,55.12,55.22,576917.0,46.8719,47.008,46.8719,46.9569,576917.0
2020-04-20 14:40:00,55.22,55.26,55.13,55.26,630439.0,46.9569,46.991,46.8804,46.991,630439.0
2020-04-20 14:50:00,55.25,55.25,54.97,54.97,585406.0,46.9824,46.9824,46.7443,46.7443,585406.0
2020-04-20 15:00:00,54.98,55.13,54.95,55.02,722023.0,46.7528,46.8804,46.7273,46.7869,722023.0
2020-04-20 15:10:00,55.02,55.09,54.99,54.99,660760.0,46.7869,46.8464,46.7614,46.7614,660760.0
2020-04-20 15:20:00,55.0,55.11,54.99,55.11,1285427.0,46.7699,46.8634,46.7614,46.8634,1285427.0
2020-04-20 15:30:00,55.11,55.15,55.04,55.04,652958.0,46.8634,46.8974,46.8039,46.8039,652958.0
2020-04-20 15:40:00,55.04,55.1,54.99,55.03,740608.0,46.8039,46.8549,46.7614,46.7954,740608.0
2020-04-20 15:50:00,55.03,55.05,54.9,54.91,2353864.0,46.7954,46.8124,46.6848,46.6933,2353864.0
2020-04-21 09:30:00,54.1,54.14,53.95,53.98,1038350.0,46.0045,46.0385,45.877,45.9025,1038350.0
2020-04-21 09:40:00,53.98,54.39,53.97,54.37,898961.0,45.9025,46.2511,45.894,46.2341,898961.0
2020-04-21 09:50:00,54.36,54.52,54.27,54.43,444307.0,46.2256,46.3617,46.1491,46.2852,444307.0
2020-04-21 10:00:00,54.45,54.46,54.3,54.32,329503.0,46.3022,46.3107,46.1746,46.1916,329503.0
2020-04-21 10:10:00,54.32,54.36,54.23,54.25,411342.0,46.1916,46.2256,46.1151,46.1321,411342.0
2020-04-21 10:20:00,54.25,54.44,54.24,54.4,415494.0,46.1321,46.2937,46.1236,46.2596,415494.0
2020-04-21 10:30:00,54.4,54.43,54.25,54.27,474807.0,46.2596,46.2852,46.1321,46.1491,474807.0
2020-04-21 10:40:00,54.26,54.3,54.06,54.07,401149.0,46.1406,46.1746,45.9705,45.979,401149.0
2020-04-21 10:50:00,54.06,54.13,54.01,54.04,497226.0,45.9705,46.03,45.928,45.9535,497226.0
2020-04-21 11:00:00,54.04,54.07,53.97,54.01,484614.0,45.9535,45.979,45.894,45.928,484614.0
2020-04-21 11:10:00,54.0,54.01,53.86,53.95,613100.0,45.9195,45.928,45.8004,45.877,613100.0
2020-04-21 11:20:00,53.95,54.02,53.76,53.79,830926.0,45.877,45.9365,45.7154,45.7409,830926.0
2020-04-21 11:30:00,53.8,53.94,53.69,53.76,1025136.0,45.7494,45.8685,45.6559,45.7154,1025136.0
2020-04-21 11:40:00,53.76,53.78,53.67,53.78,1251487.0,45.7154,45.7324,45.6389,45.7324,1251487.0
2020-04-21 11:50:00,53.78,53.84,53.74,53.84,895345.0,45.7324,45.7834,45.6984,45.7834,895345.0
2020-04-21 12:00:00,53.83,53.84,53.76,53.8,365652.0,45.7749,45.7834,45.7154,45.7494,365652.0
2020-04-21 12:10:00,53.81,53.91,53.78,53.86,1495403.0,45.7579,45.843,45.7324,45.8004,1495403.0
2020-04-21 12:20:00,53.86,53.87,53.77,53.8,688969.0,45.8004,45.8089,45.7239,45.7494,688969.0
2020-04-21 12:30:00,53.8,53.82,53.72,53.73,692521.0,45.7494,45.7664,45.6814,45.6899,692521.0
2020-04-21 12:40:00,53.73,53.79,53.69,53.75,349126.0,45.6899,45.7409,45.6559,45.7069,349126.0
2020-04-21 12:50:00,53.76,53.86,53.74,53.85,311308.0,45.7154,45.8004,45.6984,45.7919,311308.0
2020-04-21 13:00:00,53.85,53.92,53.82,53.89,368861.0,45.7919,45.8515,45.7664,45.826,368861.0
2020-04-21 13:10:00,53.89,53.92,53.82,53.86,276068.0,45.826,45.8515,45.7664,45.8004,276068.0
2020-04-21 13:20:00,53.87,53.94,53.84,53.88,432023.0,45.8089,45.8685,45.7834,45.8175,432023.0
2020-04-21 13:30:00,53.88,53.95,53.84,53.94,277824.0,45.8175,45.877,45.7834,45.8685,277824.0
2020-04-21 13:40:00,53.93,53.93,53.74,53.75,587388.0,45.86,45.86,45.6984,45.7069,587388.0
2020-04-21 13:50:00,53.75,53.81,53.73,53.77,520513.0,45.7069,45.7579,45.6899,45.7239,520513.0
2020-04-21 14:00:00,53.77,53.87,53.71,53.84,282526.0,45.7239,45.8089,45.6729,45.7834,282526.0
2020-04-21 14:10:00,53.83,53.88,53.79,53.83,1013188.0,45.7749,45.8175,45.7409,45.7749,1013188.0
2020-04-21 14:20:00,53.83,54.03,53.8,53.93,471832.0,45.7749,45.945,45.7494,45.86,471832.0
2020-04-21 14:30:00,53.94,53.96,53.8,53.83,404986.0,45.8685,45.8855,45.7494,45.7749,404986.0
2020-04-21 14:40:00,53.82,53.82,53.72,53.73,396705.0,45.7664,45.7664,45.6814,45.6899,396705.0
2020-04-21 14:50:00,53.73,53.77,53.69,53.71,489809.0,45.6899,45.7239,45.6559,45.6729,489809.0
2020-04-21 15:00:00,53.73,53.86,53.68,53.71,1373478.0,45.6899,45.8004,45.6474,45.6729,1373478.0
2020-04-21 15:10:00,53.71,53.9,53.71,53.89,702979.0,45.6729,45.8345,45.6729,45.826,702979.0
2020-04-21 15:20:00,53.9,53.97,53.87,53.93,528368.0,45.8345,45.894,45.8089,45.86,528368.0
2020-04-21 15:30:00,53.94,54.12,53.9,54.08,678814.0,45.8685,46.0215,45.8345,45.9875,678814.0
2020-04-21 15:40:00,54.08,54.09,53.91,53.91,810389.0,45.9875,45.996,45.843,45.843,810389.0
2020-04-21 15:50:00,53.91,53.93,53.76,53.82,3817917.0,45.843,45.86,45.7154,45.7664,3817917.0
2020-04-22 09:30:00,54.76,54.83,54.66,54.75,805133.0,46.5658,46.6253,46.4807,46.5573,805133.0
2020-04-22 09:40:00,54.75,54.82,54.54,54.54,975065.0,46.5573,46.6168,46.3787,46.3787,975065.0
2020-04-22 09:50:00,54.54,54.6,54.51,54.57,427385.0,46.3787,46.4297,46.3532,46.4042,427385.0
2020-04-22 10:00:00,54.57,54.65,54.52,54.58,1598518.0,46.4042,46.4722,46.3617,46.4127,1598518.0
2020-04-22 10:10:00,54.58,54.66,54.51,54.54,740470.0,46.4127,46.4807,46.3532,46.3787,740470.0
2020-04-22 10:20:00,54.54,54.64,54.54,54.57,420086.0,46.3787,46.4637,46.3787,46.4042,420086.0
2020-04-22 10:30:00,54.57,54.67,54.56,54.65,334004.0,46.4042,46.4892,46.3957,46.4722,334004.0
2020-04-22 10:40:00,54.66,54.73,54.61,54.63,716346.0,46.4807,46.5403,46.4382,46.4552,716346.0
2020-04-22 10:50:00,54.63,54.66,54.54,54.57,589590.0,46.4552,46.4807,46.3787,46.4042,589590.0
2020-04-22 11:00:00,54.57,54.63,54.52,54.57,2018060.0,46.4042,46.4552,46.3617,46.4042,2018060.0
2020-04-22 11:10:00,54.57,54.76,54.55,54.72,981821.0,46.4042,46.5658,46.3872,46.5318,981821.0
2020-04-22 11:20:00,54.72,54.77,54.66,54.67,866796.0,46.5318,46.5743,46.4807,46.4892,866796.0
2020-04-22 11:30:00,54.67,54.78,54.65,54.67,1007157.0,46.4892,46.5828,46.4722,46.4892,1007157.0
2020-04-22 11:40:00,54.67,54.75,54.64,54.73,389044.0,46.4892,46.5573,46.4637,46.5403,389044.0
2020-04-22 11:50:00,54.74,54.77,54.68,54.71,275462.0,46.5488,46.5743,46.4977,46.5233,275462.0
2020-04-22 12:00:00,54.72,54.75,54.64,54.64,452539.0,46.5318,46.5573,46.4637,46.4637,452539.0
2020-04-22 12:10:00,54.64,54.71,54.63,54.7,788572.0,46.4637,46.5233,46.4552,46.5147,788572.0
2020-04-22 12:20:00,54.69,54.71,54.62,54.66,757802.0,46.5062,46.5233,46.4467,46.4807,757802.0
2020-04-22 12:30:00,54.66,54.69,54.63,54.69,501874.0,46.4807,46.5062,46.4552,46.5062,501874.0
2020-04-22 12:40:00,54.69,54.72,54.65,54.67,448094.0,46.5062,46.5318,46.4722,46.4892,448094.0
2020-04-22 12:50:00,54.67,54.67,54.6,54.64,321649.0,46.4892,46.4892,46.4297,46.4637,321649.0
2020-04-22 13:00:00,54.64,54.65,54.58,54.62,263434.0,46.4637,46.4722,46.4127,46.4467,263434.0
2020-04-22 13:10:00,54.61,54.65,54.6,54.64,219066.0,46.4382,46.4722,46.4297,46.4637,219066.0
2020-04-22 13:20:00,54.64,54.67,54.62,54.67,481439.0,46.4637,46.4892,46.4467,46.4892,481439.0
2020-04-22 13:30:00,54.68,54.7,54.62,54.63,244149.0,46.4977,46.5147,46.4467,46.4552,244149.0
2020-04-22 13:40:00,54.63,54.68,54.61,54.64,365978.0,46.4552,46.4977,46.4382,46.4637,365978.0
2020-04-22 13:50:00,54.64,54.67,54.6,54.64,387405.0,46.4637,46.4892,46.4297,46.4637,387405.0
2020-04-22 14:00:00,54.64,54.68,54.61,54.65,507102.0,46.4637,46.4977,46.4382,46.4722,507102.0
2020-04-22 14:10:00,54.66,54.68,54.63,54.64,348656.0,46.4807,46.4977,46.4552,46.4637,348656.0
2020-04-22 14:20:00,54.64,54.7,54.64,54.67,364666.0,46.4637,46.5147,46.4637,46.4892,364666.0
2020-04-22 14:30:00,54.68,54.75,54.67,54.71,414158.0,46.4977,46.5573,46.4892,46.5233,414158.0
2020-04-22 14:40:00,54.71,54.79,54.71,54.78,330939.0,46.5233,46.5913,46.5233,46.5828,330939.0
2020-04-22 14:50:00,54.79,54.83,54.76,54.78,1304522.0,46.5913,46.6253,46.5658,46.5828,1304522.0
2020-04-22 15:00:00,54.79,54.82,54.75,54.79,743663.0,46.5913,46.6168,46.5573,46.5913,743663.0
2020-04-22 15:10:00,54.79,54.8,54.74,54.78,478262.0,46.5913,46.5998,46.5488,46.5828,478262.0
2020-04-22 15:20:00,54.78,54.81,54.76,54.78,460696.0,46.5828,46.6083,46.5658,46.5828,460696.0
2020-04-22 15:30:00,54.78,54.82,54.76,54.8,632851.0,46.5828,46.6168,46.5658,46.5998,632851.0
2020-04-22 15:40:00,54.79,54.84,54.75,54.79,657258.0,46.5913,46.6338,46.5573,46.5913,657258.0
2020-04-22 15:50:00,54.8,54.87,54.75,54.76,2265907.0,46.5998,46.6593,46.5573,46.5658,2265907.0
2020-04-23 09:30:00,54.86,55.13,54.84,55.1,1316704.0,46.6508,46.8804,46.6338,46.8549,1316704.0
2020-04-23 09:40:00,55.1,55.15,55.04,55.07,413125.0,46.8549,46.8974,46.8039,46.8294,413125.0
2020-04-23 09:50:00,55.05,55.06,54.94,55.0,495714.0,46.8124,46.8209,46.7188,46.7699,495714.0
2020-04-23 10:00:00,55.0,55.15,54.95,55.14,573781.0,46.7699,46.8974,46.7273,46.8889,573781.0
2020-04-23 10:10:00,55.14,55.31,55.11,55.3,370356.0,46.8889,47.0335,46.8634,47.025,370356.0
2020-04-23 10:20:00,55.3,55.46,55.29,55.41,756825.0,47.025,47.161,47.0165,47.1185,756825.0
2020-04-23 10:30:00,55.41,55.53,55.38,55.51,476338.0,47.1185,47.2205,47.093,47.2035,476338.0
2020-04-23 10:40:00,55.51,55.65,55.48,55.5,1283129.0,47.2035,47.3226,47.178,47.195,1283129.0
2020-04-23 10:50:00,55.5,55.53,55.46,55.48,934311.0,47.195,47.2205,47.161,47.178,934311.0
2020-04-23 11:00:00,55.47,55.48,55.36,55.4,682258.0,47.1695,47.178,47.076,47.11,682258.0
2020-04-23 11:10:00,55.39,55.43,55.31,55.32,1188664.0,47.1015,47.1355,47.0335,47.042,1188664.0
2020-04-23 11:20:00,55.33,55.41,55.27,55.36,1915295.0,47.0505,47.1185,46.9995,47.076,1915295.0
2020-04-23 11:30:00,55.36,55.37,55.12,55.14,892531.0,47.076,47.0845,46.8719,46.8889,892531.0
2020-04-23 11:40:00,55.13,55.17,55.02,55.09,897335.0,46.8804,46.9144,46.7869,46.8464,897335.0
2020-04-23 11:50:00,55.08,55.13,55.05,55.08,1003566.0,46.8379,46.8804,46.8124,46.8379,1003566.0
2020-04-23 12:00:00,55.07,55.19,55.05,55.18,252279.0,46.8294,46.9314,46.8124,46.9229,252279.0
2020-04-23 12:10:00,55.19,55.19,55.12,55.15,797756.0,46.9314,46.9314,46.8719,46.8974,797756.0
2020-04-23 12:20:00,55.15,55.22,55.12,55.2,741010.0,46.8974,46.9569,46.8719,46.9399,741010.0
2020-04-23 12:30:00,55.21,55.21,55.15,55.2,236800.0,46.9484,46.9484,46.8974,46.9399,236800.0
2020-04-23 12:40:00,55.2,55.22,54.6,54.88,3079725.0,46.9399,46.9569,46.4297,46.6678,3079725.0
2020-04-23 12:50:00,54.87,54.88,54.65,54.84,1212901.0,46.6593,46.6678,46.4722,46.6338,1212901.0
2020-04-23 13:00:00,54.84,54.95,54.81,54.85,666426.0,46.6338,46.7273,46.6083,46.6423,666426.0
2020-04-23 13:10:00,54.85,54.96,54.78,54.79,758685.0,46.6423,46.7358,46.5828,46.5913,758685.0
2020-04-23 13:20:00,54.8,54.8,54.58,54.67,1125268.0,46.5998,46.5998,46.4127,46.4892,1125268.0
2020-04-23 13:30:00,54.67,54.79,54.65,54.7,607857.0,46.4892,46.5913,46.4722,46.5147,607857.0
2020-04-23 13:40:00,54.7,54.73,54.54,54.54,302745.0,46.5147,46.5403,46.3787,46.3787,302745.0
2020-04-23 13:50:00,54.54,54.57,54.45,54.54,1069359.0,46.3787,46.4042,46.3022,46.3787,1069359.0
2020-04-23 14:00:00,54.53,54.61,54.52,54.53,284389.0,46.3702,46.4382,46.3617,46.3702,284389.0
2020-04-23 14:10:00,54.52,54.63,54.47,54.6,629834.0,46.3617,46.4552,46.3192,46.4297,629834.0
2020-04-23 14:20:00,54.6,54.7,54.59,54.69,210023.0,46.4297,46.5147,46.4212,46.5062,210023.0
2020-04-23 14:30:00,54.68,54.76,54.66,54.68,479088.0,46.4977,46.5658,46.4807,46.4977,479088.0
2020-04-23 14:40:00,54.68,54.75,54.66,54.68,335950.0,46.4977,46.5573,46.4807,46.4977,335950.0
2020-04-23 14:50:00,54.68,54.79,54.67,54.76,1467553.0,46.4977,46.5913,46.4892,46.5658,1467553.0
2020-04-23 15:00:00,54.76,54.77,54.66,54.66,1352658.0,46.5658,46.5743,46.4807,46.4807,1352658.0
2020-04-23 15:10:00,54.67,54.67,54.55,54.55,528320.0,46.4892,46.4892,46.3872,46.3872,528320.0
2020-04-23 15:20:00,54.55,54.62,54.52,54.62,534983.0,46.3872,46.4467,46.3617,46.4467,534983.0
2020-04-23 15:30:00,54.62,54.68,54.54,54.63,645561.0,46.4467,46.4977,46.3787,46.4552,645561.0
2020-04-23 15:40:00,54.64,54.68,54.58,54.65,763937.0,46.4637,46.4977,46.4127,46.4722,763937.0
2020-04-23 15:50:00,54.65,54.67,54.49,54.57,1980013.0,46.4722,46.4892,46.3362,46.4042,1980013.0
2020-04-24 09:30:00,54.99,55.04,54.94,54.99,688280.0,46.7614,46.8039,46.7188,46.7614,688280.0
2020-04-24 09:40:00,54.99,54.99,54.76,54.76,579879.0,46.7614,46.7614,46.5658,46.5658,579879.0
2020-04-24 09:50:00,54.76,54.84,54.7,54.72,326300.0,46.5658,46.6338,46.5147,46.5318,326300.0
2020-04-24 10:00:00,54.73,54.8,54.7,54.72,499668.0,46.5403,46.5998,46.5147,46.5318,499668.0
2020-04-24 10:10:00,54.72,54.86,54.69,54.84,285001.0,46.5318,46.6508,46.5062,46.6338,285001.0
2020-04-24 10:20:00,54.83,54.85,54.74,54.76,381970.0,46.6253,46.6423,46.5488,46.5658,381970.0
2020-04-24 10:30:00,54.76,54.89,54.72,54.85,1011607.0,46.5658,46.6763,46.5318,46.6423,1011607.0
2020-04-24 10:40:00,54.86,54.9,54.8,54.83,428390.0,46.6508,46.6848,46.5998,46.6253,428390.0
2020-04-24 10:50:00,54.84,54.87,54.76,54.8,872276.0,46.6338,46.6593,46.5658,46.5998,872276.0
2020-04-24 11:00:00,54.8,54.8,54.67,54.69,526933.0,46.5998,46.5998,46.4892,46.5062,526933.0
2020-04-24 11:10:00,54.68,54.7,54.59,54.67,285111.0,46.4977,46.5147,46.4212,46.4892,285111.0
2020-04-24 11:20:00,54.68,54.7,54.61,54.62,376291.0,46.4977,46.5147,46.4382,46.4467,376291.0
2020-04-24 11:30:00,54.62,54.72,54.57,54.72,621560.0,46.4467,46.5318,46.4042,46.5318,621560.0
2020-04-24 11:40:00,54.71,54.71,54.65,54.71,396485.0,46.5233,46.5233,46.4722,46.5233,396485.0
2020-04-24 11:50:00,54.7,54.74,54.69,54.71,480487.0,46.5147,46.5488,46.5062,46.5233,480487.0
2020-04-24 12:00:00,54.72,54.78,54.67,54.78,303861.0,46.5318,46.5828,46.4892,46.5828,303861.0
2020-04-24 12:10:00,54.78,54.79,54.7,54.74,455439.0,46.5828,46.5913,46.5147,46.5488,455439.0
2020-04-24 12:20:00,54.73,54.75,54.68,54.74,464993.0,46.5403,46.5573,46.4977,46.5488,464993.0
2020-04-24 12:30:00,54.74,54.78,54.71,54.77,200562.0,46.5488,46.5828,46.5233,46.5743,200562.0
2020-04-24 12:40:00,54.77,54.84,54.77,54.83,169219.0,46.5743,46.6338,46.5743,46.6253,169219.0
2020-04-24 12:50:00,54.83,54.84,54.77,54.78,185004.0,46.6253,46.6338,46.5743,46.5828,185004.0
2020-04-24 13:00:00,54.78,54.79,54.73,54.75,491415.0,46.5828,46.5913,46.5403,46.5573,491415.0
2020-04-24 13:10:00,54.75,54.78,54.72,54.77,230464.0,46.5573,46.5828,46.5318,46.5743,230464.0
2020-04-24 13:20:00,54.77,54.81,54.74,54.8,318892.0,46.5743,46.6083,46.5488,46.5998,318892.0
2020-04-24 13:30:00,54.8,54.86,54.77,54.85,174959.0,46.5998,46.6508,46.5743,46.6423,174959.0
2020-04-24 13:40:00,54.86,54.92,54.85,54.89,363754.0,46.6508,46.7018,46.6423,46.6763,363754.0
2020-04-24 13:50:00,54.89,54.99,54.88,54.99,355933.0,46.6763,46.7614,46.6678,46.7614,355933.0
2020-04-24 14:00:00,54.99,55.03,54.92,55.0,352225.0,46.7614,46.7954,46.7018,46.7699,352225.0
2020-04-24 14:10:00,55.0,55.03,54.97,55.02,533132.0,46.7699,46.7954,46.7443,46.7869,533132.0
2020-04-24 14:20:00,55.02,55.04,54.93,54.96,738923.0,46.7869,46.8039,46.7103,46.7358,738923.0
2020-04-24 14:30:00,54.95,55.0,54.94,55.0,585180.0,46.7273,46.7699,46.7188,46.7699,585180.0
2020-04-24 14:40:00,55.0,55.05,54.98,55.04,366761.0,46.7699,46.8124,46.7528,46.8039,366761.0
2020-04-24 14:50:00,55.04,55.06,54.98,55.0,477031.0,46.8039,46.8209,46.7528,46.7699,477031.0
2020-04-24 15:00:00,55.0,55.08,54.96,55.07,663281.0,46.7699,46.8379,46.7358,46.8294,663281.0
2020-04-24 15:10:00,55.07,55.09,55.01,55.05,446171.0,46.8294,46.8464,46.7784,46.8124,446171.0
2020-04-24 15:20:00,55.05,55.14,55.03,55.13,841115.0,46.8124,46.8889,46.7954,46.8804,841115.0
2020-04-24 15:30:00,55.14,55.19,55.11,55.17,565058.0,46.8889,46.9314,46.8634,46.9144,565058.0
2020-04-24 15:40:00,55.18,55.26,55.18,55.22,1389908.0,46.9229,46.991,46.9229,46.9569,1389908.0
2020-04-24 15:50:00,55.23,55.24,55.1,55.21,2060001.0,46.9654,46.9739,46.8549,46.9484,2060001.0
2020-04-27 09:30:00,55.58,55.68,55.57,55.64,946232.0,47.2631,47.3481,47.2546,47.3141,946232.0
2020-04-27 09:40:00,55.64,55.65,55.49,55.56,606985.0,47.3141,47.3226,47.1865,47.2461,606985.0
2020-04-27 09:50:00,55.57,55.63,55.52,55.57,1017529.0,47.2546,47.3056,47.212,47.2546,1017529.0
2020-04-27 10:00:00,55.58,55.63,55.51,55.52,417719.0,47.2631,47.3056,47.2035,47.212,417719.0
2020-04-27 10:10:00,55.52,55.63,55.49,55.63,836654.0,47.212,47.3056,47.1865,47.3056,836654.0
2020-04-27 10:20:00,55.63,55.66,55.57,55.62,890251.0,47.3056,47.3311,47.2546,47.2971,890251.0
2020-04-27 10:30:00,55.61,55.66,55.57,55.61,419432.0,47.2886,47.3311,47.2546,47.2886,419432.0
2020-04-27 10:40:00,55.61,55.66,55.59,55.64,1063167.0,47.2886,47.3311,47.2716,47.3141,1063167.0
2020-04-27 10:50:00,55.64,55.69,55.61,55.64,779591.0,47.3141,47.3566,47.2886,47.3141,779591.0
2020-04-27 11:00:00,55.63,55.7,55.59,55.7,356650.0,47.3056,47.3651,47.2716,47.3651,356650.0
2020-04-27 11:10:00,55.69,55.69,55.61,55.69,329453.0,47.3566,47.3566,47.2886,47.3566,329453.0
2020-04-27 11:20:00,55.68,55.8,55.66,55.78,805996.0,47.3481,47.4501,47.3311,47.4331,805996.0
2020-04-27 11:30:00,55.79,55.9,55.77,55.88,1129770.0,47.4416,47.5352,47.4246,47.5182,1129770.0
2020-04-27 11:40:00,55.87,55.92,55.86,55.89,284444.0,47.5097,47.5522,47.5012,47.5267,284444.0
2020-04-27 11:50:00,55.89,55.9,55.83,55.85,586390.0,47.5267,47.5352,47.4757,47.4927,586390.0
2020-04-27 12:00:00,55.85,55.85,55.78,55.79,334006.0,47.4927,47.4927,47.4331,47.4416,334006.0
2020-04-27 12:10:00,55.79,55.82,55.76,55.81,437721.0,47.4416,47.4672,47.4161,47.4586,437721.0
2020-04-27 12:20:00,55.8,55.81,55.75,55.79,277300.0,47.4501,47.4586,47.4076,47.4416,277300.0
2020-04-27 12:30:00,55.79,55.83,55.78,55.79,235790.0,47.4416,47.4757,47.4331,47.4416,235790.0
2020-04-27 12:40:00,55.79,55.8,55.73,55.78,1228299.0,47.4416,47.4501,47.3906,47.4331,1228299.0
2020-04-27 12:50:00,55.78,55.8,55.75,55.78,146811.0,47.4331,47.4501,47.4076,47.4331,146811.0
2020-04-27 13:00:00,55.78,55.8,55.74,55.77,226324.0,47.4331,47.4501,47.3991,47.4246,226324.0
2020-04-27 13:10:00,55.78,55.8,55.72,55.73,277711.0,47.4331,47.4501,47.3821,47.3906,277711.0
2020-04-27 13:20:00,55.73,55.77,55.7,55.76,243136.0,47.3906,47.4246,47.3651,47.4161,243136.0
2020-04-27 13:30:00,55.75,55.8,55.73,55.8,202577.0,47.4076,47.4501,47.3906,47.4501,202577.0
2020-04-27 13:40:00,55.79,55.81,55.73,55.75,196765.0,47.4416,47.4586,47.3906,47.4076,196765.0
2020-04-27 13:50:00,55.75,55.81,55.74,55.78,232038.0,47.4076,47.4586,47.3991,47.4331,232038.0
2020-04-27 14:00:00,55.78,55.83,55.78,55.8,130924.0,47.4331,47.4757,47.4331,47.4501,130924.0
2020-04-27 14:10:00,55.81,55.84,55.8,55.84,124524.0,47.4586,47.4842,47.4501,47.4842,124524.0
2020-04-27 14:20:00,55.84,55.85,55.82,55.84,200349.0,47.4842,47.4927,47.4672,47.4842,200349.0
2020-04-27 14:30:00,55.84,55.9,55.83,55.89,233986.0,47.4842,47.5352,47.4757,47.5267,233986.0
2020-04-27 14:40:00,55.89,56.0,55.89,56.0,487002.0,47.5267,47.6202,47.5267,47.6202,487002.0
2020-04-27 14:50:00,55.99,56.0,55.97,55.98,637891.0,47.6117,47.6202,47.5947,47.6032,637891.0
2020-04-27 15:00:00,55.98,56.02,55.94,55.95,478862.0,47.6032,47.6372,47.5692,47.5777,478862.0
2020-04-27 15:10:00,55.95,56.0,55.95,55.98,639195.0,47.5777,47.6202,47.5777,47.6032,639195.0
2020-04-27 15:20:00,55.98,56.0,55.92,55.92,1525886.0,47.6032,47.6202,47.5522,47.5522,1525886.0
2020-04-27 15:30:00,55.93,56.02,55.92,56.0,777141.0,47.5607,47.6372,47.5522,47.6202,777141.0
2020-04-27 15:40:00,56.0,56.07,55.99,56.03,1136117.0,47.6202,47.6797,47.6117,47.6457,1136117.0
2020-04-27 15:50:00,56.04,56.06,55.95,55.95,3190669.0,47.6542,47.6712,47.5777,47.5777,3190669.0
2020-04-28 09:30:00,57.08,57.1,56.95,56.96,1314774.0,48.5386,48.5556,48.4281,48.4366,1314774.0
2020-04-28 09:40:00,56.96,56.98,56.86,56.88,861447.0,48.4366,48.4536,48.3515,48.3685,861447.0
2020-04-28 09:50:00,56.89,57.0,56.79,56.8,1028276.0,48.377,48.4706,48.292,48.3005,1028276.0
2020-04-28 10:00:00,56.8,56.96,56.74,56.94,1087846.0,48.3005,48.4366,48.2495,48.4196,1087846.0
2020-04-28 10:10:00,56.93,56.94,56.84,56.86,663419.0,48.4111,48.4196,48.3345,48.3515,663419.0
2020-04-28 10:20:00,56.85,56.86,56.73,56.8,813077.0,48.343,48.3515,48.241,48.3005,813077.0
2020-04-28 10:30:00,56.8,56.81,56.71,56.77,1058434.0,48.3005,48.309,48.224,48.275,1058434.0
2020-04-28 10:40:00,56.77,56.78,56.58,56.66,801652.0,48.275,48.2835,48.1134,48.1815,801652.0
2020-04-28 10:50:00,56.65,56.66,56.38,56.41,1086160.0,48.173,48.1815,47.9434,47.9689,1086160.0
2020-04-28 11:00:00,56.41,56.6,56.38,56.6,901026.0,47.9689,48.1304,47.9434,48.1304,901026.0
2020-04-28 11:10:00,56.6,56.64,56.51,56.58,552012.0,48.1304,48.1644,48.0539,48.1134,552012.0
2020-04-28 11:20:00,56.59,56.7,56.55,56.68,713258.0,48.1219,48.2155,48.0879,48.1985,713258.0
2020-04-28 11:30:00,56.68,56.76,56.64,56.69,732017.0,48.1985,48.2665,48.1644,48.207,732017.0
2020-04-28 11:40:00,56.7,56.75,56.66,56.69,537109.0,48.2155,48.258,48.1815,48.207,537109.0
2020-04-28 11:50:00,56.7,56.71,56.61,56.63,324300.0,48.2155,48.224,48.1389,48.1559,324300.0
2020-04-28 12:00:00,56.63,56.66,56.58,56.65,1479855.0,48.1559,48.1815,48.1134,48.173,1479855.0
2020-04-28 12:10:00,56.66,56.67,56.44,56.48,1229854.0,48.1815,48.19,47.9944,48.0284,1229854.0
2020-04-28 12:20:00,56.48,56.53,56.47,56.51,922579.0,48.0284,48.0709,48.0199,48.0539,922579.0
2020-04-28 12:30:00,56.51,56.57,56.48,56.53,665588.0,48.0539,48.1049,48.0284,48.0709,665588.0
2020-04-28 12:40:00,56.53,56.56,56.49,56.56,565279.0,48.0709,48.0964,48.0369,48.0964,565279.0
2020-04-28 12:50:00,56.55,56.62,56.51,56.58,830013.0,48.0879,48.1474,48.0539,48.1134,830013.0
2020-04-28 13:00:00,56.59,56.68,56.58,56.64,615807.0,48.1219,48.1985,48.1134,48.1644,615807.0
2020-04-28 13:10:00,56.64,56.65,56.58,56.6,427708.0,48.1644,48.173,48.1134,48.1304,427708.0
2020-04-28 13:20:00,56.6,56.68,56.6,56.64,328119.0,48.1304,48.1985,48.1304,48.1644,328119.0
2020-04-28 13:30:00,56.64,56.66,56.59,56.6,533967.0,48.1644,48.1815,48.1219,48.1304,533967.0
2020-04-28 13:40:00,56.6,56.7,56.59,56.68,641480.0,48.1304,48.2155,48.1219,48.1985,641480.0
2020-04-28 13:50:00,56.69,56.7,56.64,56.65,444938.0,48.207,48.2155,48.1644,48.173,444938.0
2020-04-28 14:00:00,56.65,56.75,56.65,56.71,326358.0,48.173,48.258,48.173,48.224,326358.0
2020-04-28 14:10:00,56.72,56.76,56.71,56.72,571234.0,48.2325,48.2665,48.224,48.2325,571234.0
2020-04-28 14:20:00,56.73,56.76,56.69,56.72,447446.0,48.241,48.2665,48.207,48.2325,447446.0
2020-04-28 14:30:00,56.72,56.75,56.65,56.67,434810.0,48.2325,48.258,48.173,48.19,434810.0
2020-04-28 14:40:00,56.66,56.7,56.62,56.67,361021.0,48.1815,48.2155,48.1474,48.19,361021.0
2020-04-28 14:50:00,56.66,56.7,56.57,56.6,419834.0,48.1815,48.2155,48.1049,48.1304,419834.0
2020-04-28 15:00:00,56.6,56.66,56.59,56.64,458419.0,48.1304,48.1815,48.1219,48.1644,458419.0
2020-04-28 15:10:00,56.63,56.64,56.59,56.63,360380.0,48.1559,48.1644,48.1219,48.1559,360380.0
2020-04-28 15:20:00,56.63,56.68,56.52,56.62,1121708.0,48.1559,48.1985,48.0624,48.1474,1121708.0
2020-04-28 15:30:00,56.61,56.63,56.54,56.58,721993.0,48.1389,48.1559,48.0794,48.1134,721993.0
2020-04-28 15:40:00,56.59,56.59,56.43,56.44,680424.0,48.1219,48.1219,47.9859,47.9944,680424.0
2020-04-28 15:50:00,56.43,56.45,56.32,56.34,3383589.0,47.9859,48.0029,47.8923,47.9093,3383589.0
2020-04-29 09:30:00,57.54,57.58,57.43,57.44,2312505.0,48.9298,48.9638,48.8362,48.8447,2312505.0
2020-04-29 09:40:00,57.44,57.54,57.41,57.54,1251332.0,48.8447,48.9298,48.8192,48.9298,1251332.0
2020-04-29 09:50:00,57.53,57.64,57.51,57.64,869999.0,48.9213,49.0148,48.9043,49.0148,869999.0
2020-04-29 10:00:00,57.64,57.65,57.5,57.5,713507.0,49.0148,49.0233,48.8958,48.8958,713507.0
2020-04-29 10:10:00,57.51,57.59,57.44,57.57,874476.0,48.9043,48.9723,48.8447,48.9553,874476.0
2020-04-29 10:20:00,57.57,57.66,57.55,57.64,566192.0,48.9553,49.0318,48.9383,49.0148,566192.0
2020-04-29 10:30:00,57.65,57.69,57.54,57.6,312241.0,49.0233,49.0573,48.9298,48.9808,312241.0
2020-04-29 10:40:00,57.59,57.65,57.59,57.63,382805.0,48.9723,49.0233,48.9723,49.0063,382805.0
2020-04-29 10:50:00,57.63,57.71,57.62,57.66,705059.0,49.0063,49.0743,48.9978,49.0318,705059.0
2020-04-29 11:00:00,57.66,57.73,57.59,57.69,375047.0,49.0318,49.0913,48.9723,49.0573,375047.0
2020-04-29 11:10:00,57.69,57.79,57.68,57.79,592513.0,49.0573,49.1424,49.0488,49.1424,592513.0
2020-04-29 11:20:00,57.78,57.89,57.77,57.84,1221624.0,49.1339,49.2274,49.1254,49.1849,1221624.0
2020-04-29 11:30:00,57.84,57.9,57.71,57.72,738749.0,49.1849,49.2359,49.0743,49.0828,738749.0
2020-04-29 11:40:00,57.72,57.77,57.69,57.77,573543.0,49.0828,49.1254,49.0573,49.1254,573543.0
2020-04-29 11:50:00,57.78,57.91,57.77,57.82,729648.0,49.1339,49.2444,49.1254,49.1679,729648.0
2020-04-29 12:00:00,57.82,57.87,57.8,57.84,623748.0,49.1679,49.2104,49.1509,49.1849,623748.0
2020-04-29 12:10:00,57.85,57.86,57.78,57.79,770714.0,49.1934,49.2019,49.1339,49.1424,770714.0
2020-04-29 12:20:00,57.79,57.89,57.77,57.88,620889.0,49.1424,49.2274,49.1254,49.2189,620889.0
2020-04-29 12:30:00,57.88,57.93,57.83,57.92,442819.0,49.2189,49.2614,49.1764,49.2529,442819.0
2020-04-29 12:40:00,57.91,57.95,57.88,57.91,618118.0,49.2444,49.2784,49.2189,49.2444,618118.0
2020-04-29 12:50:00,57.91,57.94,57.85,57.86,757948.0,49.2444,49.2699,49.1934,49.2019,757948.0
2020-04-29 13:00:00,57.86,57.93,57.85,57.93,815215.0,49.2019,49.2614,49.1934,49.2614,815215.0
2020-04-29 13:10:00,57.93,57.94,57.9,57.92,231003.0,49.2614,49.2699,49.2359,49.2529,231003.0
2020-04-29 13:20:00,57.92,57.93,57.86,57.86,493415.0,49.2529,49.2614,49.2019,49.2019,493415.0
2020-04-29 13:30:00,57.87,57.88,57.8,57.82,1121897.0,49.2104,49.2189,49.1509,49.1679,1121897.0
2020-04-29 13:40:00,57.82,57.85,57.79,57.84,635336.0,49.1679,49.1934,49.1424,49.1849,635336.0
2020-04-29 13:50:00,57.84,57.87,57.78,57.85,225915.0,49.1849,49.2104,49.1339,49.1934,225915.0
2020-04-29 14:00:00,57.87,57.93,57.73,57.74,854794.0,49.2104,49.2614,49.0913,49.0998,854794.0
2020-04-29 14:10:00,57.75,57.83,57.71,57.74,1645968.0,49.1083,49.1764,49.0743,49.0998,1645968.0
2020-04-29 14:20:00,57.74,57.85,57.74,57.8,446780.0,49.0998,49.1934,49.0998,49.1509,446780.0
2020-04-29 14:30:00,57.81,57.89,57.74,57.88,620281.0,49.1594,49.2274,49.0998,49.2189,620281.0
2020-04-29 14:40:00,57.87,57.91,57.81,57.82,442649.0,49.2104,49.2444,49.1594,49.1679,442649.0
2020-04-29 14:50:00,57.82,57.86,57.72,57.86,568103.0,49.1679,49.2019,49.0828,49.2019,568103.0
2020-04-29 15:00:00,57.85,57.96,57.82,57.93,556147.0,49.1934,49.2869,49.1679,49.2614,556147.0
2020-04-29 15:10:00,57.93,57.94,57.82,57.86,959803.0,49.2614,49.2699,49.1679,49.2019,959803.0
2020-04-29 15:20:00,57.87,57.94,57.85,57.92,1335374.0,49.2104,49.2699,49.1934,49.2529,1335374.0
2020-04-29 15:30:00,57.92,57.96,57.88,57.92,772851.0,49.2529,49.2869,49.2189,49.2529,772851.0
2020-04-29 15:40:00,57.91,57.97,57.9,57.94,940633.0,49.2444,49.2954,49.2359,49.2699,940633.0
2020-04-29 15:50:00,57.94,57.95,57.73,57.77,2854134.0,49.2699,49.2784,49.0913,49.1254,2854134.0
2020-04-30 09:30:00,56.99,57.0,56.7,56.79,2448529.0,48.4621,48.4706,48.2155,48.292,2448529.0
2020-04-30 09:40:00,56.78,56.85,56.68,56.71,1618162.0,48.2835,48.343,48.1985,48.224,1618162.0
2020-04-30 09:50:00,56.71,56.94,56.69,56.88,1099940.0,48.224,48.4196,48.207,48.3685,1099940.0
2020-04-30 10:00:00,56.87,56.96,56.73,56.86,1534207.0,48.36,48.4366,48.241,48.3515,1534207.0
2020-04-30 10:10:00,56.86,56.91,56.76,56.83,1517605.0,48.3515,48.394,48.2665,48.326,1517605.0
2020-04-30 10:20:00,56.83,56.97,56.76,56.95,829517.0,48.326,48.4451,48.2665,48.4281,829517.0
2020-04-30 10:30:00,56.95,57.02,56.88,56.89,672057.0,48.4281,48.4876,48.3685,48.377,672057.0
2020-04-30 10:40:00,56.88,56.93,56.78,56.87,481413.0,48.3685,48.4111,48.2835,48.36,481413.0
2020-04-30 10:50:00,56.88,57.02,56.83,56.94,1035568.0,48.3685,48.4876,48.326,48.4196,1035568.0
2020-04-30 11:00:00,56.94,57.09,56.93,57.01,815302.0,48.4196,48.5471,48.4111,48.4791,815302.0
2020-04-30 11:10:00,57.02,57.03,56.88,56.9,1475677.0,48.4876,48.4961,48.3685,48.3855,1475677.0
2020-04-30 11:20:00,56.9,56.91,56.75,56.75,3334532.0,48.3855,48.394,48.258,48.258,3334532.0
2020-04-30 11:30:00,56.75,56.89,56.73,56.87,2785166.0,48.258,48.377,48.241,48.36,2785166.0
2020-04-30 11:40:00,56.87,56.91,56.65,56.66,1558164.0,48.36,48.394,48.173,48.1815,1558164.0
2020-04-30 11:50:00,56.66,56.69,56.58,56.58,976478.0,48.1815,48.207,48.1134,48.1134,976478.0
2020-04-30 12:00:00,56.58,56.58,56.39,56.5,1882172.0,48.1134,48.1134,47.9519,48.0454,1882172.0
2020-04-30 12:10:00,56.5,56.5,56.41,56.43,562593.0,48.0454,48.0454,47.9689,47.9859,562593.0
2020-04-30 12:20:00,56.43,56.44,56.34,56.4,593973.0,47.9859,47.9944,47.9093,47.9604,593973.0
2020-04-30 12:30:00,56.4,56.4,56.26,56.32,2787133.0,47.9604,47.9604,47.8413,47.8923,2787133.0
2020-04-30 12:40:00,56.32,56.35,56.28,56.35,452231.0,47.8923,47.9178,47.8583,47.9178,452231.0
2020-04-30 12:50:00,56.35,56.43,56.33,56.43,654179.0,47.9178,47.9859,47.9008,47.9859,654179.0
2020-04-30 13:00:00,56.42,56.43,56.35,56.43,292658.0,47.9774,47.9859,47.9178,47.9859,292658.0
2020-04-30 13:10:00,56.42,56.51,56.4,56.48,588628.0,47.9774,48.0539,47.9604,48.0284,588628.0
2020-04-30 13:20:00,56.48,56.51,56.43,56.45,275172.0,48.0284,48.0539,47.9859,48.0029,275172.0
2020-04-30 13:30:00,56.44,56.48,56.42,56.44,625201.0,47.9944,48.0284,47.9774,47.9944,625201.0
2020-04-30 13:40:00,56.44,56.44,56.34,56.37,624603.0,47.9944,47.9944,47.9093,47.9349,624603.0
2020-04-30 13:50:00,56.37,56.39,56.34,56.38,201015.0,47.9349,47.9519,47.9093,47.9434,201015.0
2020-04-30 14:00:00,56.38,56.49,56.33,56.47,789544.0,47.9434,48.0369,47.9008,48.0199,789544.0
2020-04-30 14:10:00,56.47,56.55,56.46,56.51,338092.0,48.0199,48.0879,48.0114,48.0539,338092.0
2020-04-30 14:20:00,56.51,56.57,56.5,56.57,690035.0,48.0539,48.1049,48.0454,48.1049,690035.0
2020-04-30 14:30:00,56.57,56.64,56.53,56.57,756523.0,48.1049,48.1644,48.0709,48.1049,756523.0
2020-04-30 14:40:00,56.57,56.6,56.52,56.58,533138.0,48.1049,48.1304,48.0624,48.1134,533138.0
2020-04-30 14:50:00,56.58,56.61,56.49,56.55,445966.0,48.1134,48.1389,48.0369,48.0879,445966.0
2020-04-30 15:00:00,56.55,56.66,56.54,56.63,498002.0,48.0879,48.1815,48.0794,48.1559,498002.0
2020-04-30 15:10:00,56.63,56.72,56.6,56.69,839247.0,48.1559,48.2325,48.1304,48.207,839247.0
2020-04-30 15:20:00,56.69,56.74,56.62,56.63,954254.0,48.207,48.2495,48.1474,48.1559,954254.0
2020-04-30 15:30:00,56.63,56.67,56.55,56.57,1449206.0,48.1559,48.19,48.0879,48.1049,1449206.0
2020-04-30 15:40:00,56.57,56.59,56.47,56.47,2699224.0,48.1049,48.1219,48.0199,48.0199,2699224.0
2020-04-30 15:50:00,56.48,56.66,56.45,56.58,4465084.0,48.0284,48.1815,48.0029,48.1134,4465084.0
2020-05-01 09:30:00,55.73,55.81,55.62,55.63,947353.0,47.3906,47.4586,47.2971,47.3056,947353.0
2020-05-01 09:40:00,55.62,55.68,55.59,55.66,880193.0,47.2971,47.3481,47.2716,47.3311,880193.0
2020-05-01 09:50:00,55.65,55.68,55.54,55.62,620805.0,47.3226,47.3481,47.2291,47.2971,620805.0
2020-05-01 10:00:00,55.64,55.79,55.57,55.66,1547947.0,47.3141,47.4416,47.2546,47.3311,1547947.0
2020-05-01 10:10:00,55.66,55.66,55.55,55.55,1087743.0,47.3311,47.3311,47.2376,47.2376,1087743.0
2020-05-01 10:20:00,55.55,55.67,55.52,55.67,1331351.0,47.2376,47.3396,47.212,47.3396,1331351.0
2020-05-01 10:30:00,55.67,55.81,55.6,55.75,771193.0,47.3396,47.4586,47.2801,47.4076,771193.0
2020-05-01 10:40:00,55.74,55.78,55.69,55.71,617054.0,47.3991,47.4331,47.3566,47.3736,617054.0
2020-05-01 10:50:00,55.71,55.74,55.66,55.67,486155.0,47.3736,47.3991,47.3311,47.3396,486155.0
2020-05-01 11:00:00,55.66,55.67,55.56,55.59,486509.0,47.3311,47.3396,47.2461,47.2716,486509.0
2020-05-01 11:10:00,55.59,55.6,55.49,55.5,178269.0,47.2716,47.2801,47.1865,47.195,178269.0
2020-05-01 11:20:00,55.51,55.54,55.48,55.51,665880.0,47.2035,47.2291,47.178,47.2035,665880.0
2020-05-01 11:30:00,55.51,55.56,55.46,55.56,844942.0,47.2035,47.2461,47.161,47.2461,844942.0
2020-05-01 11:40:00,55.56,55.57,55.4,55.41,779250.0,47.2461,47.2546,47.11,47.1185,779250.0
2020-05-01 11:50:00,55.41,55.41,55.28,55.31,555766.0,47.1185,47.1185,47.008,47.0335,555766.0
2020-05-01 12:00:00,55.31,55.31,55.19,55.22,648317.0,47.0335,47.0335,46.9314,46.9569,648317.0
2020-05-01 12:10:00,55.22,55.34,55.21,55.29,1365038.0,46.9569,47.059,46.9484,47.0165,1365038.0
2020-05-01 12:20:00,55.29,55.32,55.22,55.23,439611.0,47.0165,47.042,46.9569,46.9654,439611.0
2020-05-01 12:30:00,55.23,55.27,55.18,55.21,620499.0,46.9654,46.9995,46.9229,46.9484,620499.0
2020-05-01 12:40:00,55.21,55.23,55.16,55.21,640372.0,46.9484,46.9654,46.9059,46.9484,640372.0
2020-05-01 12:50:00,55.21,55.27,55.2,55.25,357737.0,46.9484,46.9995,46.9399,46.9824,357737.0
2020-05-01 13:00:00,55.25,55.31,55.24,55.26,182778.0,46.9824,47.0335,46.9739,46.991,182778.0
2020-05-01 13:10:00,55.26,55.28,55.14,55.15,243365.0,46.991,47.008,46.8889,46.8974,243365.0
2020-05-01 13:20:00,55.15,55.21,55.14,55.2,219058.0,46.8974,46.9484,46.8889,46.9399,219058.0
2020-05-01 13:30:00,55.2,55.24,55.14,55.15,233075.0,46.9399,46.9739,46.8889,46.8974,233075.0
2020-05-01 13:40:00,55.14,55.2,55.12,55.16,187736.0,46.8889,46.9399,46.8719,46.9059,187736.0
2020-05-01 13:50:00,55.16,55.19,55.13,55.17,241215.0,46.9059,46.9314,46.8804,46.9144,241215.0
2020-05-01 14:00:00,55.16,55.23,55.11,55.16,471438.0,46.9059,46.9654,46.8634,46.9059,471438.0
2020-05-01 14:10:00,55.17,55.19,55.13,55.18,347648.0,46.9144,46.9314,46.8804,46.9229,347648.0
2020-05-01 14:20:00,55.19,55.28,55.18,55.28,338761.0,46.9314,47.008,46.9229,47.008,338761.0
2020-05-01 14:30:00,55.27,55.27,55.21,55.25,634796.0,46.9995,46.9995,46.9484,46.9824,634796.0
2020-05-01 14:40:00,55.25,55.27,55.22,55.24,603439.0,46.9824,46.9995,46.9569,46.9739,603439.0
2020-05-01 14:50:00,55.24,55.28,55.19,55.27,270619.0,46.9739,47.008,46.9314,46.9995,270619.0
2020-05-01 15:00:00,55.26,55.33,55.24,55.3,395571.0,46.991,47.0505,46.9739,47.025,395571.0
2020-05-01 15:10:00,55.29,55.39,55.28,55.35,413431.0,47.0165,47.1015,47.008,47.0675,413431.0
2020-05-01 15:20:00,55.36,55.37,55.29,55.31,401777.0,47.076,47.0845,47.0165,47.0335,401777.0
2020-05-01 15:30:00,55.3,55.34,55.27,55.33,1197980.0,47.025,47.059,46.9995,47.0505,1197980.0
2020-05-01 15:40:00,55.33,55.4,55.3,55.39,1472511.0,47.0505,47.11,47.025,47.1015,1472511.0
2020-05-01 15:50:00,55.39,55.39,55.26,55.34,4520236.0,47.1015,47.1015,46.991,47.059,4520236.0
2020-05-04 09:30:00,54.92,54.95,54.77,54.8,1032756.0,46.7018,46.7273,46.5743,46.5998,1032756.0
2020-05-04 09:40:00,54.8,54.94,54.75,54.93,651197.0,46.5998,46.7188,46.5573,46.7103,651197.0
2020-05-04 09:50:00,54.92,55.04,54.9,55.02,670258.0,46.7018,46.8039,46.6848,46.7869,670258.0
2020-05-04 10:00:00,55.02,55.18,55.0,55.05,693484.0,46.7869,46.9229,46.7699,46.8124,693484.0
2020-05-04 10:10:00,55.05,55.16,55.02,55.12,761593.0,46.8124,46.9059,46.7869,46.8719,761593.0
2020-05-04 10:20:00,55.11,55.11,54.89,54.95,831249.0,46.8634,46.8634,46.6763,46.7273,831249.0
2020-05-04 10:30:00,54.95,55.0,54.88,55.0,1044875.0,46.7273,46.7699,46.6678,46.7699,1044875.0
2020-05-04 10:40:00,55.0,55.06,54.96,55.02,706270.0,46.7699,46.8209,46.7358,46.7869,706270.0
2020-05-04 10:50:00,55.02,55.08,54.91,54.92,665880.0,46.7869,46.8379,46.6933,46.7018,665880.0
2020-05-04 11:00:00,54.93,55.0,54.87,54.89,508815.0,46.7103,46.7699,46.6593,46.6763,508815.0
2020-05-04 11:10:00,54.9,54.98,54.85,54.94,1183604.0,46.6848,46.7528,46.6423,46.7188,1183604.0
2020-05-04 11:20:00,54.94,54.94,54.78,54.78,942888.0,46.7188,46.7188,46.5828,46.5828,942888.0
2020-05-04 11:30:00,54.78,54.92,54.74,54.92,1166071.0,46.5828,46.7018,46.5488,46.7018,1166071.0
2020-05-04 11:40:00,54.93,54.98,54.91,54.96,1423429.0,46.7103,46.7528,46.6933,46.7358,1423429.0
2020-05-04 11:50:00,54.96,54.98,54.87,54.88,340882.0,46.7358,46.7528,46.6593,46.6678,340882.0
2020-05-04 12:00:00,54.87,54.95,54.86,54.92,233213.0,46.6593,46.7273,46.6508,46.7018,233213.0
2020-05-04 12:10:00,54.92,54.93,54.85,54.87,205779.0,46.7018,46.7103,46.6423,46.6593,205779.0
2020-05-04 12:20:00,54.87,54.98,54.86,54.97,333137.0,46.6593,46.7528,46.6508,46.7443,333137.0
2020-05-04 12:30:00,54.97,55.0,54.84,54.84,328900.0,46.7443,46.7699,46.6338,46.6338,328900.0
2020-05-04 12:40:00,54.85,54.89,54.83,54.85,160306.0,46.6423,46.6763,46.6253,46.6423,160306.0
2020-05-04 12:50:00,54.86,54.87,54.78,54.79,338018.0,46.6508,46.6593,46.5828,46.5913,338018.0
2020-05-04 13:00:00,54.79,54.84,54.77,54.83,569854.0,46.5913,46.6338,46.5743,46.6253,569854.0
2020-05-04 13:10:00,54.83,54.83,54.7,54.74,680060.0,46.6253,46.6253,46.5147,46.5488,680060.0
2020-05-04 13:20:00,54.74,54.83,54.73,54.82,541724.0,46.5488,46.6253,46.5403,46.6168,541724.0
2020-05-04 13:30:00,54.82,54.89,54.81,54.85,301326.0,46.6168,46.6763,46.6083,46.6423,301326.0
2020-05-04 13:40:00,54.86,54.91,54.84,54.91,181220.0,46.6508,46.6933,46.6338,46.6933,181220.0
2020-05-04 13:50:00,54.9,54.92,54.89,54.91,133396.0,46.6848,46.7018,46.6763,46.6933,133396.0
2020-05-04 14:00:00,54.91,54.93,54.89,54.9,684020.0,46.6933,46.7103,46.6763,46.6848,684020.0
2020-05-04 14:10:00,54.9,54.99,54.89,54.95,570628.0,46.6848,46.7614,46.6763,46.7273,570628.0
2020-05-04 14:20:00,54.94,54.97,54.9,54.91,251914.0,46.7188,46.7443,46.6848,46.6933,251914.0
2020-05-04 14:30:00,54.92,54.97,54.81,54.82,553947.0,46.7018,46.7443,46.6083,46.6168,553947.0
2020-05-04 14:40:00,54.81,54.94,54.81,54.94,281851.0,46.6083,46.7188,46.6083,46.7188,281851.0
2020-05-04 14:50:00,54.94,55.05,54.93,55.04,366799.0,46.7188,46.8124,46.7103,46.8039,366799.0
2020-05-04 15:00:00,55.04,55.06,55.01,55.06,323248.0,46.8039,46.8209,46.7784,46.8209,323248.0
2020-05-04 15:10:00,55.06,55.14,55.05,55.13,272703.0,46.8209,46.8889,46.8124,46.8804,272703.0
2020-05-04 15:20:00,55.14,55.19,55.11,55.18,242646.0,46.8889,46.9314,46.8634,46.9229,242646.0
2020-05-04 15:30:00,55.18,55.22,55.14,55.16,390465.0,46.9229,46.9569,46.8889,46.9059,390465.0
2020-05-04 15:40:00,55.17,55.23,55.16,55.18,525674.0,46.9144,46.9654,46.9059,46.9229,525674.0
2020-05-04 15:50:00,55.19,55.33,55.12,55.31,1711133.0,46.9314,47.0505,46.8719,47.0335,1711133.0
2020-05-05 09:30:00,55.73,55.84,55.65,55.8,882776.0,47.3906,47.4842,47.3226,47.4501,882776.0
2020-05-05 09:40:00,55.8,55.89,55.78,55.86,415144.0,47.4501,47.5267,47.4331,47.5012,415144.0
2020-05-05 09:50:00,55.85,55.91,55.85,55.88,668758.0,47.4927,47.5437,47.4927,47.5182,668758.0
2020-05-05 10:00:00,55.89,55.94,55.79,55.84,425767.0,47.5267,47.5692,47.4416,47.4842,425767.0
2020-05-05 10:10:00,55.85,55.87,55.77,55.85,683527.0,47.4927,47.5097,47.4246,47.4927,683527.0
2020-05-05 10:20:00,55.86,55.87,55.67,55.69,519645.0,47.5012,47.5097,47.3396,47.3566,519645.0
2020-05-05 10:30:00,55.69,55.76,55.68,55.75,452418.0,47.3566,47.4161,47.3481,47.4076,452418.0
2020-05-05 10:40:00,55.76,55.76,55.61,55.63,415996.0,47.4161,47.4161,47.2886,47.3056,415996.0
2020-05-05 10:50:00,55.63,55.69,55.61,55.68,433077.0,47.3056,47.3566,47.2886,47.3481,433077.0
2020-05-05 11:00:00,55.67,55.74,55.66,55.73,364966.0,47.3396,47.3991,47.3311,47.3906,364966.0
2020-05-05 11:10:00,55.73,55.73,55.65,55.7,415579.0,47.3906,47.3906,47.3226,47.3651,415579.0
2020-05-05 11:20:00,55.71,55.85,55.7,55.82,560471.0,47.3736,47.4927,47.3651,47.4672,560471.0
2020-05-05 11:30:00,55.82,55.87,55.77,55.79,463322.0,47.4672,47.5097,47.4246,47.4416,463322.0
2020-05-05 11:40:00,55.79,55.85,55.79,55.82,314211.0,47.4416,47.4927,47.4416,47.4672,314211.0
2020-05-05 11:50:00,55.81,55.82,55.79,55.81,760948.0,47.4586,47.4672,47.4416,47.4586,760948.0
2020-05-05 12:00:00,55.82,55.86,55.8,55.84,894260.0,47.4672,47.5012,47.4501,47.4842,894260.0
2020-05-05 12:10:00,55.84,55.87,55.83,55.85,384928.0,47.4842,47.5097,47.4757,47.4927,384928.0
2020-05-05 12:20:00,55.85,55.85,55.77,55.78,541480.0,47.4927,47.4927,47.4246,47.4331,541480.0
2020-05-05 12:30:00,55.78,55.79,55.72,55.73,382187.0,47.4331,47.4416,47.3821,47.3906,382187.0
2020-05-05 12:40:00,55.74,55.74,55.66,55.68,151437.0,47.3991,47.3991,47.3311,47.3481,151437.0
2020-05-05 12:50:00,55.68,55.71,55.63,55.66,273610.0,47.3481,47.3736,47.3056,47.3311,273610.0
2020-05-05 13:00:00,55.66,55.68,55.62,55.65,385151.0,47.3311,47.3481,47.2971,47.3226,385151.0
2020-05-05 13:10:00,55.65,55.67,55.61,55.65,220677.0,47.3226,47.3396,47.2886,47.3226,220677.0
2020-05-05 13:20:00,55.64,55.68,55.61,55.67,422144.0,47.3141,47.3481,47.2886,47.3396,422144.0
2020-05-05 13:30:00,55.67,55.7,55.67,55.69,527028.0,47.3396,47.3651,47.3396,47.3566,527028.0
2020-05-05 13:40:00,55.68,55.73,55.67,55.72,85348.0,47.3481,47.3906,47.3396,47.3821,85348.0
2020-05-05 13:50:00,55.72,55.75,55.7,55.73,89355.0,47.3821,47.4076,47.3651,47.3906,89355.0
2020-05-05 14:00:00,55.73,55.75,55.69,55.73,273028.0,47.3906,47.4076,47.3566,47.3906,273028.0
2020-05-05 14:10:00,55.73,55.79,55.72,55.77,273514.0,47.3906,47.4416,47.3821,47.4246,273514.0
2020-05-05 14:20:00,55.78,55.79,55.75,55.77,241777.0,47.4331,47.4416,47.4076,47.4246,241777.0
2020-05-05 14:30:00,55.77,55.79,55.71,55.73,551869.0,47.4246,47.4416,47.3736,47.3906,551869.0
2020-05-05 14:40:00,55.72,55.76,55.7,55.75,186919.0,47.3821,47.4161,47.3651,47.4076,186919.0
2020-05-05 14:50:00,55.74,55.81,55.74,55.81,113513.0,47.3991,47.4586,47.3991,47.4586,113513.0
2020-05-05 15:00:00,55.81,55.81,55.76,55.79,271615.0,47.4586,47.4586,47.4161,47.4416,271615.0
2020-05-05 15:10:00,55.79,55.8,55.58,55.6,507496.0,47.4416,47.4501,47.2631,47.2801,507496.0
2020-05-05 15:20:00,55.59,55.65,55.5,55.53,785554.0,47.2716,47.3226,47.195,47.2205,785554.0
2020-05-05 15:30:00,55.52,55.55,55.34,55.38,671125.0,47.212,47.2376,47.059,47.093,671125.0
2020-05-05 15:40:00,55.38,55.47,55.33,55.46,1041909.0,47.093,47.1695,47.0505,47.161,1041909.0
2020-05-05 15:50:00,55.47,55.59,55.42,55.44,3899434.0,47.1695,47.2716,47.127,47.144,3899434.0
2020-05-06 09:30:00,55.85,55.89,55.75,55.76,825235.0,47.4927,47.5267,47.4076,47.4161,825235.0
2020-05-06 09:40:00,55.76,55.81,55.72,55.73,1174952.0,47.4161,47.4586,47.3821,47.3906,1174952.0
2020-05-06 09:50:00,55.72,55.77,55.52,55.58,1104648.0,47.3821,47.4246,47.212,47.2631,1104648.0
2020-05-06 10:00:00,55.58,55.63,55.36,55.37,717976.0,47.2631,47.3056,47.076,47.0845,717976.0
2020-05-06 10:10:00,55.37,55.47,55.32,55.44,1169936.0,47.0845,47.1695,47.042,47.144,1169936.0
2020-05-06 10:20:00,55.44,55.54,55.41,55.47,515175.0,47.144,47.2291,47.1185,47.1695,515175.0
2020-05-06 10:30:00,55.48,55.55,55.43,55.44,626205.0,47.178,47.2376,47.1355,47.144,626205.0
2020-05-06 10:40:00,55.44,55.66,55.4,55.62,811411.0,47.144,47.3311,47.11,47.2971,811411.0
2020-05-06 10:50:00,55.61,55.63,55.51,55.53,629637.0,47.2886,47.3056,47.2035,47.2205,629637.0
2020-05-06 11:00:00,55.52,55.59,55.46,55.49,276906.0,47.212,47.2716,47.161,47.1865,276906.0
2020-05-06 11:10:00,55.5,55.53,55.39,55.4,363054.0,47.195,47.2205,47.1015,47.11,363054.0
2020-05-06 11:20:00,55.4,55.41,55.29,55.39,402273.0,47.11,47.1185,47.0165,47.1015,402273.0
2020-05-06 11:30:00,55.39,55.44,55.33,55.42,601513.0,47.1015,47.144,47.0505,47.127,601513.0
2020-05-06 11:40:00,55.42,55.43,55.26,55.28,665080.0,47.127,47.1355,46.991,47.008,665080.0
2020-05-06 11:50:00,55.28,55.32,55.21,55.31,751258.0,47.008,47.042,46.9484,47.0335,751258.0
2020-05-06 12:00:00,55.31,55.38,55.28,55.28,479615.0,47.0335,47.093,47.008,47.008,479615.0
2020-05-06 12:10:00,55.29,55.38,55.26,55.38,242606.0,47.0165,47.093,46.991,47.093,242606.0
2020-05-06 12:20:00,55.38,55.42,55.33,55.39,487516.0,47.093,47.127,47.0505,47.1015,487516.0
2020-05-06 12:30:00,55.39,55.44,55.37,55.41,378568.0,47.1015,47.144,47.0845,47.1185,378568.0
2020-05-06 12:40:00,55.41,55.45,55.35,55.42,168848.0,47.1185,47.1525,47.0675,47.127,168848.0
2020-05-06 12:50:00,55.43,55.45,55.38,55.39,180024.0,47.1355,47.1525,47.093,47.1015,180024.0
2020-05-06 13:00:00,55.39,55.42,55.32,55.36,184182.0,47.1015,47.127,47.042,47.076,184182.0
2020-05-06 13:10:00,55.36,55.42,55.34,55.41,184139.0,47.076,47.127,47.059,47.1185,184139.0
2020-05-06 13:20:00,55.42,55.44,55.31,55.43,201823.0,47.127,47.144,47.0335,47.1355,201823.0
2020-05-06 13:30:00,55.42,55.49,55.4,55.47,212644.0,47.127,47.1865,47.11,47.1695,212644.0
2020-05-06 13:40:00,55.46,55.5,55.43,55.44,165048.0,47.161,47.195,47.1355,47.144,165048.0
2020-05-06 13:50:00,55.44,55.48,55.41,55.41,117342.0,47.144,47.178,47.1185,47.1185,117342.0
2020-05-06 14:00:00,55.41,55.41,55.32,55.37,307667.0,47.1185,47.1185,47.042,47.0845,307667.0
2020-05-06 14:10:00,55.37,55.38,55.29,55.35,188060.0,47.0845,47.093,47.0165,47.0675,188060.0
2020-05-06 14:20:00,55.35,55.41,55.33,55.33,249074.0,47.0675,47.1185,47.0505,47.0505,249074.0
2020-05-06 14:30:00,55.33,55.39,55.3,55.36,221056.0,47.0505,47.1015,47.025,47.076,221056.0
2020-05-06 14:40:00,55.35,55.41,55.3,55.39,287701.0,47.0675,47.1185,47.025,47.1015,287701.0
2020-05-06 14:50:00,55.39,55.4,55.32,55.34,272005.0,47.1015,47.11,47.042,47.059,272005.0
2020-05-06 15:00:00,55.34,55.39,55.29,55.38,462271.0,47.059,47.1015,47.0165,47.093,462271.0
2020-05-06 15:10:00,55.38,55.4,55.33,55.37,378929.0,47.093,47.11,47.0505,47.0845,378929.0
2020-05-06 15:20:00,55.38,55.4,55.34,55.35,281843.0,47.093,47.11,47.059,47.0675,281843.0
2020-05-06 15:30:00,55.34,55.35,55.17,55.2,258739.0,47.059,47.0675,46.9144,46.9399,258739.0
2020-05-06 15:40:00,55.21,55.21,55.1,55.11,854482.0,46.9484,46.9484,46.8549,46.8634,854482.0
2020-05-06 15:50:00,55.1,55.16,55.06,55.07,2393023.0,46.8549,46.9059,46.8209,46.8294,2393023.0
2020-05-07 09:30:00,55.87,55.96,55.82,55.91,1210911.0,47.5097,47.5862,47.4672,47.5437,1210911.0
2020-05-07 09:40:00,55.91,55.98,55.87,55.9,1412086.0,47.5437,47.6032,47.5097,47.5352,1412086.0
2020-05-07 09:50:00,55.9,55.99,55.85,55.87,457924.0,47.5352,47.6117,47.4927,47.5097,457924.0
2020-05-07 10:00:00,55.87,55.88,55.73,55.79,945830.0,47.5097,47.5182,47.3906,47.4416,945830.0
2020-05-07 10:10:00,55.8,55.81,55.69,55.73,705102.0,47.4501,47.4586,47.3566,47.3906,705102.0
2020-05-07 10:20:00,55.74,55.79,55.68,55.75,339056.0,47.3991,47.4416,47.3481,47.4076,339056.0
2020-05-07 10:30:00,55.75,55.8,55.73,55.75,837945.0,47.4076,47.4501,47.3906,47.4076,837945.0
2020-05-07 10:40:00,55.76,55.83,55.67,55.68,714192.0,47.4161,47.4757,47.3396,47.3481,714192.0
2020-05-07 10:50:00,55.66,55.7,55.62,55.66,300373.0,47.3311,47.3651,47.2971,47.3311,300373.0
2020-05-07 11:00:00,55.66,55.77,55.66,55.77,558580.0,47.3311,47.4246,47.3311,47.4246,558580.0
2020-05-07 11:10:00,55.76,55.88,55.76,55.88,462094.0,47.4161,47.5182,47.4161,47.5182,462094.0
2020-05-07 11:20:00,55.87,55.92,55.82,55.91,614674.0,47.5097,47.5522,47.4672,47.5437,614674.0
2020-05-07 11:30:00,55.92,55.97,55.85,55.86,367577.0,47.5522,47.5947,47.4927,47.5012,367577.0
2020-05-07 11:40:00,55.87,56.16,55.87,56.09,825856.0,47.5097,47.7563,47.5097,47.6967,825856.0
2020-05-07 11:50:00,56.09,56.13,56.05,56.12,430586.0,47.6967,47.7308,47.6627,47.7223,430586.0
2020-05-07 12:00:00,56.12,56.14,56.07,56.09,583022.0,47.7223,47.7393,47.6797,47.6967,583022.0
2020-05-07 12:10:00,56.08,56.12,56.05,56.1,183401.0,47.6882,47.7223,47.6627,47.7053,183401.0
2020-05-07 12:20:00,56.1,56.15,56.06,56.09,340766.0,47.7053,47.7478,47.6712,47.6967,340766.0
2020-05-07 12:30:00,56.09,56.11,56.0,56.01,261030.0,47.6967,47.7138,47.6202,47.6287,261030.0
2020-05-07 12:40:00,56.01,56.05,55.97,55.98,698399.0,47.6287,47.6627,47.5947,47.6032,698399.0
2020-05-07 12:50:00,55.99,56.05,55.96,56.05,342489.0,47.6117,47.6627,47.5862,47.6627,342489.0
2020-05-07 13:00:00,56.04,56.07,56.03,56.05,319533.0,47.6542,47.6797,47.6457,47.6627,319533.0
2020-05-07 13:10:00,56.04,56.06,56.02,56.02,584727.0,47.6542,47.6712,47.6372,47.6372,584727.0
2020-05-07 13:20:00,56.03,56.05,55.99,56.01,225767.0,47.6457,47.6627,47.6117,47.6287,225767.0
2020-05-07 13:30:00,56.01,56.07,55.99,56.04,162136.0,47.6287,47.6797,47.6117,47.6542,162136.0
2020-05-07 13:40:00,56.04,56.08,56.02,56.04,309307.0,47.6542,47.6882,47.6372,47.6542,309307.0
2020-05-07 13:50:00,56.05,56.06,55.97,56.04,238568.0,47.6627,47.6712,47.5947,47.6542,238568.0
2020-05-07 14:00:00,56.04,56.04,55.97,55.99,316307.0,47.6542,47.6542,47.5947,47.6117,316307.0
2020-05-07 14:10:00,55.99,56.05,55.98,56.0,271911.0,47.6117,47.6627,47.6032,47.6202,271911.0
2020-05-07 14:20:00,56.0,56.0,55.9,55.95,228380.0,47.6202,47.6202,47.5352,47.5777,228380.0
2020-05-07 14:30:00,55.95,55.98,55.91,55.95,613238.0,47.5777,47.6032,47.5437,47.5777,613238.0
2020-05-07 14:40:00,55.95,55.95,55.85,55.93,248790.0,47.5777,47.5777,47.4927,47.5607,248790.0
2020-05-07 14:50:00,55.92,55.93,55.86,55.91,159823.0,47.5522,47.5607,47.5012,47.5437,159823.0
2020-05-07 15:00:00,55.9,55.94,55.83,55.94,542248.0,47.5352,47.5692,47.4757,47.5692,542248.0
2020-05-07 15:10:00,55.94,55.95,55.82,55.88,522905.0,47.5692,47.5777,47.4672,47.5182,522905.0
2020-05-07 15:20:00,55.87,55.95,55.85,55.94,268747.0,47.5097,47.5777,47.4927,47.5692,268747.0
2020-05-07 15:30:00,55.94,55.95,55.85,55.88,460875.0,47.5692,47.5777,47.4927,47.5182,460875.0
2020-05-07 15:40:00,55.87,55.91,55.81,55.83,1020010.0,47.5097,47.5437,47.4586,47.4757,1020010.0
2020-05-07 15:50:00,55.82,55.93,55.81,55.91,3510878.0,47.4672,47.5607,47.4586,47.5437,3510878.0
2020-05-08 09:30:00,56.58,56.63,56.49,56.53,1207156.0,48.1134,48.1559,48.0369,48.0709,1207156.0
2020-05-08 09:40:00,56.52,56.61,56.52,56.59,340426.0,48.0624,48.1389,48.0624,48.1219,340426.0
2020-05-08 09:50:00,56.59,56.62,56.54,56.57,195161.0,48.1219,48.1474,48.0794,48.1049,195161.0
2020-05-08 10:00:00,56.58,56.68,56.58,56.64,509928.0,48.1134,48.1985,48.1134,48.1644,509928.0
2020-05-08 10:10:00,56.64,56.75,56.63,56.75,346200.0,48.1644,48.258,48.1559,48.258,346200.0
2020-05-08 10:20:00,56.75,56.76,56.66,56.67,545816.0,48.258,48.2665,48.1815,48.19,545816.0
2020-05-08 10:30:00,56.67,56.79,56.65,56.76,281366.0,48.19,48.292,48.173,48.2665,281366.0
2020-05-08 10:40:00,56.76,56.77,56.65,56.72,332687.0,48.2665,48.275,48.173,48.2325,332687.0
2020-05-08 10:50:00,56.72,56.78,56.69,56.75,267470.0,48.2325,48.2835,48.207,48.258,267470.0
2020-05-08 11:00:00,56.75,56.79,56.69,56.75,632294.0,48.258,48.292,48.207,48.258,632294.0
2020-05-08 11:10:00,56.75,56.78,56.74,56.76,502081.0,48.258,48.2835,48.2495,48.2665,502081.0
2020-05-08 11:20:00,56.76,56.82,56.74,56.8,887401.0,48.2665,48.3175,48.2495,48.3005,887401.0
2020-05-08 11:30:00,56.79,56.85,56.76,56.78,882687.0,48.292,48.343,48.2665,48.2835,882687.0
2020-05-08 11:40:00,56.79,56.81,56.75,56.78,380658.0,48.292,48.309,48.258,48.2835,380658.0
2020-05-08 11:50:00,56.77,56.8,56.75,56.78,249914.0,48.275,48.3005,48.258,48.2835,249914.0
2020-05-08 12:00:00,56.79,56.81,56.75,56.75,256530.0,48.292,48.309,48.258,48.258,256530.0
2020-05-08 12:10:00,56.76,56.77,56.71,56.73,271564.0,48.2665,48.275,48.224,48.241,271564.0
2020-05-08 12:20:00,56.73,56.74,56.7,56.73,389386.0,48.241,48.2495,48.2155,48.241,389386.0
2020-05-08 12:30:00,56.73,56.78,56.72,56.78,304497.0,48.241,48.2835,48.2325,48.2835,304497.0
2020-05-08 12:40:00,56.78,56.78,56.73,56.73,234153.0,48.2835,48.2835,48.241,48.241,234153.0
2020-05-08 12:50:00,56.74,56.77,56.74,56.77,278274.0,48.2495,48.275,48.2495,48.275,278274.0
2020-05-08 13:00:00,56.77,56.77,56.7,56.71,155611.0,48.275,48.275,48.2155,48.224,155611.0
2020-05-08 13:10:00,56.71,56.73,56.69,56.71,334429.0,48.224,48.241,48.207,48.224,334429.0
2020-05-08 13:20:00,56.71,56.74,56.67,56.7,139223.0,48.224,48.2495,48.19,48.2155,139223.0
2020-05-08 13:30:00,56.7,56.72,56.67,56.68,287957.0,48.2155,48.2325,48.19,48.1985,287957.0
2020-05-08 13:40:00,56.67,56.68,56.61,56.64,196441.0,48.19,48.1985,48.1389,48.1644,196441.0
2020-05-08 13:50:00,56.64,56.67,56.62,56.65,195842.0,48.1644,48.19,48.1474,48.173,195842.0
2020-05-08 14:00:00,56.66,56.67,56.62,56.64,631651.0,48.1815,48.19,48.1474,48.1644,631651.0
2020-05-08 14:10:00,56.64,56.7,56.62,56.68,311320.0,48.1644,48.2155,48.1474,48.1985,311320.0
2020-05-08 14:20:00,56.68,56.7,56.67,56.69,336241.0,48.1985,48.2155,48.19,48.207,336241.0
2020-05-08 14:30:00,56.7,56.71,56.64,56.66,197120.0,48.2155,48.224,48.1644,48.1815,197120.0
2020-05-08 14:40:00,56.66,56.72,56.65,56.71,277074.0,48.1815,48.2325,48.173,48.224,277074.0
2020-05-08 14:50:00,56.71,56.72,56.69,56.71,210543.0,48.224,48.2325,48.207,48.224,210543.0
2020-05-08 15:00:00,56.71,56.73,56.68,56.68,203716.0,48.224,48.241,48.1985,48.1985,203716.0
2020-05-08 15:10:00,56.69,56.69,56.62,56.64,226474.0,48.207,48.207,48.1474,48.1644,226474.0
2020-05-08 15:20:00,56.65,56.69,56.63,56.68,322963.0,48.173,48.207,48.1559,48.1985,322963.0
2020-05-08 15:30:00,56.68,56.75,56.67,56.73,271346.0,48.1985,48.258,48.19,48.241,271346.0
2020-05-08 15:40:00,56.73,56.79,56.73,56.77,1140801.0,48.241,48.292,48.241,48.275,1140801.0
2020-05-08 15:50:00,56.78,56.84,56.75,56.82,2260963.0,48.2835,48.3345,48.258,48.3175,2260963.0
2020-05-11 09:30:00,56.5,56.57,56.41,56.56,1152466.0,48.0454,48.1049,47.9689,48.0964,1152466.0
2020-05-11 09:40:00,56.56,56.66,56.54,56.61,511688.0,48.0964,48.1815,48.0794,48.1389,511688.0
2020-05-11 09:50:00,56.61,56.66,56.52,56.55,295853.0,48.1389,48.1815,48.0624,48.0879,295853.0
2020-05-11 10:00:00,56.55,56.7,56.55,56.65,369501.0,48.0879,48.2155,48.0879,48.173,369501.0
2020-05-11 10:10:00,56.65,56.67,56.53,56.57,465873.0,48.173,48.19,48.0709,48.1049,465873.0
2020-05-11 10:20:00,56.56,56.64,56.55,56.59,492191.0,48.0964,48.1644,48.0879,48.1219,492191.0
2020-05-11 10:30:00,56.59,56.65,56.53,56.58,534069.0,48.1219,48.173,48.0709,48.1134,534069.0
2020-05-11 10:40:00,56.58,56.64,56.54,56.63,539414.0,48.1134,48.1644,48.0794,48.1559,539414.0
2020-05-11 10:50:00,56.63,56.63,56.53,56.57,314811.0,48.1559,48.1559,48.0709,48.1049,314811.0
2020-05-11 11:00:00,56.57,56.58,56.52,56.52,249340.0,48.1049,48.1134,48.0624,48.0624,249340.0
2020-05-11 11:10:00,56.52,56.57,56.45,56.56,271505.0,48.0624,48.1049,48.0029,48.0964,271505.0
2020-05-11 11:20:00,56.56,56.6,56.52,56.59,800731.0,48.0964,48.1304,48.0624,48.1219,800731.0
2020-05-11 11:30:00,56.6,56.67,56.58,56.65,1033309.0,48.1304,48.19,48.1134,48.173,1033309.0
2020-05-11 11:40:00,56.65,56.66,56.61,56.63,295140.0,48.173,48.1815,48.1389,48.1559,295140.0
2020-05-11 11:50:00,56.63,56.69,56.6,56.68,224574.0,48.1559,48.207,48.1304,48.1985,224574.0
2020-05-11 12:00:00,56.68,56.69,56.6,56.62,408305.0,48.1985,48.207,48.1304,48.1474,408305.0
2020-05-11 12:10:00,56.63,56.7,56.61,56.7,165781.0,48.1559,48.2155,48.1389,48.2155,165781.0
2020-05-11 12:20:00,56.71,56.8,56.69,56.78,247090.0,48.224,48.3005,48.207,48.2835,247090.0
2020-05-11 12:30:00,56.78,56.85,56.77,56.84,179496.0,48.2835,48.343,48.275,48.3345,179496.0
2020-05-11 12:40:00,56.84,56.85,56.8,56.8,184575.0,48.3345,48.343,48.3005,48.3005,184575.0
2020-05-11 12:50:00,56.8,56.87,56.8,56.85,296047.0,48.3005,48.36,48.3005,48.343,296047.0
2020-05-11 13:00:00,56.85,56.92,56.82,56.92,130720.0,48.343,48.4025,48.3175,48.4025,130720.0
2020-05-11 13:10:00,56.91,56.91,56.87,56.9,141731.0,48.394,48.394,48.36,48.3855,141731.0
2020-05-11 13:20:00,56.9,56.91,56.86,56.9,887701.0,48.3855,48.394,48.3515,48.3855,887701.0
2020-05-11 13:30:00,56.91,56.95,56.9,56.93,175452.0,48.394,48.4281,48.3855,48.4111,175452.0
2020-05-11 13:40:00,56.94,56.94,56.87,56.87,310464.0,48.4196,48.4196,48.36,48.36,310464.0
2020-05-11 13:50:00,56.87,56.88,56.82,56.82,287027.0,48.36,48.3685,48.3175,48.3175,287027.0
2020-05-11 14:00:00,56.82,56.82,56.73,56.77,183999.0,48.3175,48.3175,48.241,48.275,183999.0
2020-05-11 14:10:00,56.77,56.77,56.71,56.77,372995.0,48.275,48.275,48.224,48.275,372995.0
2020-05-11 14:20:00,56.77,56.79,56.67,56.7,4739441.0,48.275,48.292,48.19,48.2155,4739441.0
2020-05-11 14:30:00,56.7,56.8,56.69,56.8,471348.0,48.2155,48.3005,48.207,48.3005,471348.0
2020-05-11 14:40:00,56.8,56.82,56.77,56.81,780663.0,48.3005,48.3175,48.275,48.309,780663.0
2020-05-11 14:50:00,56.82,56.85,56.81,56.84,540250.0,48.3175,48.343,48.309,48.3345,540250.0
2020-05-11 15:00:00,56.83,56.89,56.83,56.89,565417.0,48.326,48.377,48.326,48.377,565417.0
2020-05-11 15:10:00,56.89,56.9,56.84,56.86,664437.0,48.377,48.3855,48.3345,48.3515,664437.0
2020-05-11 15:20:00,56.86,56.87,56.81,56.86,738413.0,48.3515,48.36,48.309,48.3515,738413.0
2020-05-11 15:30:00,56.85,56.89,56.81,56.87,1786667.0,48.343,48.377,48.309,48.36,1786667.0
2020-05-11 15:40:00,56.88,56.91,56.85,56.88,1645885.0,48.3685,48.394,48.343,48.3685,1645885.0
2020-05-11 15:50:00,56.88,56.91,56.79,56.8,3255216.0,48.3685,48.394,48.292,48.3005,3255216.0
2020-05-12 09:30:00,56.96,57.02,56.89,56.9,1171901.0,48.4366,48.4876,48.377,48.3855,1171901.0
2020-05-12 09:40:00,56.91,56.93,56.75,56.77,607204.0,48.394,48.4111,48.258,48.275,607204.0
2020-05-12 09:50:00,56.76,56.9,56.7,56.88,695542.0,48.2665,48.3855,48.2155,48.3685,695542.0
2020-05-12 10:00:00,56.87,56.94,56.85,56.88,1007622.0,48.36,48.4196,48.343,48.3685,1007622.0
2020-05-12 10:10:00,56.88,56.98,56.83,56.96,679996.0,48.3685,48.4536,48.326,48.4366,679996.0
2020-05-12 10:20:00,56.96,56.96,56.85,56.87,475045.0,48.4366,48.4366,48.343,48.36,475045.0
2020-05-12 10:30:00,56.87,56.93,56.85,56.9,554639.0,48.36,48.4111,48.343,48.3855,554639.0
2020-05-12 10:40:00,56.9,56.94,56.81,56.83,727875.0,48.3855,48.4196,48.309,48.326,727875.0
2020-05-12 10:50:00,56.83,56.99,56.82,56.95,826570.0,48.326,48.4621,48.3175,48.4281,826570.0
2020-05-12 11:00:00,56.96,57.01,56.87,57.01,728006.0,48.4366,48.4791,48.36,48.4791,728006.0
2020-05-12 11:10:00,57.0,57.02,56.93,56.95,669553.0,48.4706,48.4876,48.4111,48.4281,669553.0
2020-05-12 11:20:00,56.95,57.01,56.91,56.95,832076.0,48.4281,48.4791,48.394,48.4281,832076.0
2020-05-12 11:30:00,56.94,57.0,56.85,56.92,1138097.0,48.4196,48.4706,48.343,48.4025,1138097.0
2020-05-12 11:40:00,56.92,56.93,56.85,56.87,737067.0,48.4025,48.4111,48.343,48.36,737067.0
2020-05-12 11:50:00,56.88,56.94,56.87,56.91,788758.0,48.3685,48.4196,48.36,48.394,788758.0
2020-05-12 12:00:00,56.92,56.93,56.87,56.88,352214.0,48.4025,48.4111,48.36,48.3685,352214.0
2020-05-12 12:10:00,56.87,56.87,56.81,56.86,369797.0,48.36,48.36,48.309,48.3515,369797.0
2020-05-12 12:20:00,56.87,56.9,56.85,56.87,443456.0,48.36,48.3855,48.343,48.36,443456.0
2020-05-12 12:30:00,56.86,56.89,56.82,56.84,302389.0,48.3515,48.377,48.3175,48.3345,302389.0
2020-05-12 12:40:00,56.84,56.84,56.79,56.82,414619.0,48.3345,48.3345,48.292,48.3175,414619.0
2020-05-12 12:50:00,56.82,56.88,56.79,56.85,628393.0,48.3175,48.3685,48.292,48.343,628393.0
2020-05-12 13:00:00,56.85,56.86,56.78,56.81,451944.0,48.343,48.3515,48.2835,48.309,451944.0
2020-05-12 13:10:00,56.8,56.81,56.69,56.7,604246.0,48.3005,48.309,48.207,48.2155,604246.0
2020-05-12 13:20:00,56.7,56.71,56.57,56.61,885925.0,48.2155,48.224,48.1049,48.1389,885925.0
2020-05-12 13:30:00,56.61,56.69,56.59,56.67,10206212.0,48.1389,48.207,48.1219,48.19,10206212.0
2020-05-12 13:40:00,56.66,56.67,56.61,56.67,738858.0,48.1815,48.19,48.1389,48.19,738858.0
2020-05-12 13:50:00,56.66,56.69,56.64,56.66,1701850.0,48.1815,48.207,48.1644,48.1815,1701850.0
2020-05-12 14:00:00,56.66,56.7,56.61,56.62,736728.0,48.1815,48.2155,48.1389,48.1474,736728.0
2020-05-12 14:10:00,56.62,56.63,56.51,56.54,495844.0,48.1474,48.1559,48.0539,48.0794,495844.0
2020-05-12 14:20:00,56.54,56.6,56.54,56.58,793634.0,48.0794,48.1304,48.0794,48.1134,793634.0
2020-05-12 14:30:00,56.58,56.65,56.54,56.63,708543.0,48.1134,48.173,48.0794,48.1559,708543.0
2020-05-12 14:40:00,56.63,56.64,56.52,56.54,583021.0,48.1559,48.1644,48.0624,48.0794,583021.0
2020-05-12 14:50:00,56.55,56.61,56.54,56.58,834525.0,48.0879,48.1389,48.0794,48.1134,834525.0
2020-05-12 15:00:00,56.58,56.62,56.55,56.59,572532.0,48.1134,48.1474,48.0879,48.1219,572532.0
2020-05-12 15:10:00,56.6,56.6,56.48,56.48,655647.0,48.1304,48.1304,48.0284,48.0284,655647.0
2020-05-12 15:20:00,56.48,56.5,56.46,56.47,1156313.0,48.0284,48.0454,48.0114,48.0199,1156313.0
2020-05-12 15:30:00,56.47,56.5,56.37,56.38,1127641.0,48.0199,48.0454,47.9349,47.9434,1127641.0
2020-05-12 15:40:00,56.38,56.38,56.25,56.26,2091281.0,47.9434,47.9434,47.8328,47.8413,2091281.0
2020-05-12 15:50:00,56.27,56.28,56.1,56.11,5876064.0,47.8498,47.8583,47.7053,47.7138,5876064.0
2020-05-13 09:30:00,56.41,56.42,56.11,56.23,1744671.0,47.9689,47.9774,47.7138,47.8158,1744671.0
2020-05-13 09:40:00,56.23,56.26,56.12,56.24,1162541.0,47.8158,47.8413,47.7223,47.8243,1162541.0
2020-05-13 09:50:00,56.24,56.27,56.15,56.25,566668.0,47.8243,47.8498,47.7478,47.8328,566668.0
2020-05-13 10:00:00,56.23,56.33,56.22,56.27,709213.0,47.8158,47.9008,47.8073,47.8498,709213.0
2020-05-13 10:10:00,56.27,56.31,56.17,56.18,574133.0,47.8498,47.8838,47.7648,47.7733,574133.0
2020-05-13 10:20:00,56.18,56.29,56.13,56.27,639769.0,47.7733,47.8668,47.7308,47.8498,639769.0
2020-05-13 10:30:00,56.28,56.38,56.27,56.34,606293.0,47.8583,47.9434,47.8498,47.9093,606293.0
2020-05-13 10:40:00,56.34,56.37,56.23,56.23,395866.0,47.9093,47.9349,47.8158,47.8158,395866.0
2020-05-13 10:50:00,56.23,56.29,56.1,56.12,438949.0,47.8158,47.8668,47.7053,47.7223,438949.0
2020-05-13 11:00:00,56.12,56.2,56.07,56.12,680187.0,47.7223,47.7903,47.6797,47.7223,680187.0
2020-05-13 11:10:00,56.12,56.22,56.05,56.05,430166.0,47.7223,47.8073,47.6627,47.6627,430166.0
2020-05-13 11:20:00,56.05,56.05,55.85,55.95,1383447.0,47.6627,47.6627,47.4927,47.5777,1383447.0
2020-05-13 11:30:00,55.94,56.0,55.86,55.95,1062922.0,47.5692,47.6202,47.5012,47.5777,1062922.0
2020-05-13 11:40:00,55.94,55.94,55.66,55.69,829137.0,47.5692,47.5692,47.3311,47.3566,829137.0
2020-05-13 11:50:00,55.69,55.78,55.61,55.71,1237391.0,47.3566,47.4331,47.2886,47.3736,1237391.0
2020-05-13 12:00:00,55.72,55.76,55.53,55.54,654967.0,47.3821,47.4161,47.2205,47.2291,654967.0
2020-05-13 12:10:00,55.55,55.59,55.4,55.43,675453.0,47.2376,47.2716,47.11,47.1355,675453.0
2020-05-13 12:20:00,55.43,55.59,55.43,55.57,570295.0,47.1355,47.2716,47.1355,47.2546,570295.0
2020-05-13 12:30:00,55.58,55.65,55.54,55.64,301853.0,47.2631,47.3226,47.2291,47.3141,301853.0
2020-05-13 12:40:00,55.63,55.67,55.55,55.66,645394.0,47.3056,47.3396,47.2376,47.3311,645394.0
2020-05-13 12:50:00,55.66,55.69,55.59,55.62,223594.0,47.3311,47.3566,47.2716,47.2971,223594.0
2020-05-13 13:00:00,55.63,55.64,55.46,55.5,404681.0,47.3056,47.3141,47.161,47.195,404681.0
2020-05-13 13:10:00,55.51,55.71,55.51,55.67,317784.0,47.2035,47.3736,47.2035,47.3396,317784.0
2020-05-13 13:20:00,55.66,55.68,55.57,55.65,333068.0,47.3311,47.3481,47.2546,47.3226,333068.0
2020-05-13 13:30:00,55.65,55.66,55.57,55.64,218018.0,47.3226,47.3311,47.2546,47.3141,218018.0
2020-05-13 13:40:00,55.65,55.66,55.58,55.62,361992.0,47.3226,47.3311,47.2631,47.2971,361992.0
2020-05-13 13:50:00,55.63,55.64,55.54,55.56,212188.0,47.3056,47.3141,47.2291,47.2461,212188.0
2020-05-13 14:00:00,55.56,55.56,55.47,55.56,366800.0,47.2461,47.2461,47.1695,47.2461,366800.0
2020-05-13 14:10:00,55.56,55.67,55.53,55.6,359031.0,47.2461,47.3396,47.2205,47.2801,359031.0
2020-05-13 14:20:00,55.6,55.66,55.57,55.57,268472.0,47.2801,47.3311,47.2546,47.2546,268472.0
2020-05-13 14:30:00,55.58,55.61,55.52,55.57,274142.0,47.2631,47.2886,47.212,47.2546,274142.0
2020-05-13 14:40:00,55.56,55.57,55.48,55.53,313688.0,47.2461,47.2546,47.178,47.2205,313688.0
2020-05-13 14:50:00,55.52,55.55,55.44,55.45,302220.0,47.212,47.2376,47.144,47.1525,302220.0
2020-05-13 15:00:00,55.45,55.62,55.45,55.52,591448.0,47.1525,47.2971,47.1525,47.212,591448.0
2020-05-13 15:10:00,55.53,55.56,55.45,55.51,564246.0,47.2205,47.2461,47.1525,47.2035,564246.0
2020-05-13 15:20:00,55.51,55.53,55.36,55.46,688836.0,47.2035,47.2205,47.076,47.161,688836.0
2020-05-13 15:30:00,55.46,55.58,55.41,55.52,701138.0,47.161,47.2631,47.1185,47.212,701138.0
2020-05-13 15:40:00,55.53,55.64,55.49,55.62,884951.0,47.2205,47.3141,47.1865,47.2971,884951.0
2020-05-13 15:50:00,55.61,55.73,55.6,55.63,3260291.0,47.2886,47.3906,47.2801,47.3056,3260291.0
2020-05-14 09:30:00,54.35,54.48,54.31,54.32,2167992.0,46.2171,46.3277,46.1831,46.1916,2167992.0
2020-05-14 09:40:00,54.32,54.35,54.19,54.19,1335118.0,46.1916,46.2171,46.0811,46.0811,1335118.0
2020-05-14 09:50:00,54.19,54.21,54.03,54.05,1750539.0,46.0811,46.0981,45.945,45.962,1750539.0
2020-05-14 10:00:00,54.05,54.21,54.01,54.2,1796540.0,45.962,46.0981,45.928,46.0896,1796540.0
2020-05-14 10:10:00,54.2,54.29,54.14,54.2,708667.0,46.0896,46.1661,46.0385,46.0896,708667.0
2020-05-14 10:20:00,54.2,54.33,54.17,54.17,692119.0,46.0896,46.2001,46.0641,46.0641,692119.0
2020-05-14 10:30:00,54.18,54.49,54.18,54.46,1661740.0,46.0726,46.3362,46.0726,46.3107,1661740.0
2020-05-14 10:40:00,54.47,54.56,54.35,54.55,1042792.0,46.3192,46.3957,46.2171,46.3872,1042792.0
2020-05-14 10:50:00,54.54,54.64,54.51,54.55,900123.0,46.3787,46.4637,46.3532,46.3872,900123.0
2020-05-14 11:00:00,54.57,54.79,54.56,54.73,895558.0,46.4042,46.5913,46.3957,46.5403,895558.0
2020-05-14 11:10:00,54.74,54.87,54.72,54.82,454340.0,46.5488,46.6593,46.5318,46.6168,454340.0
2020-05-14 11:20:00,54.81,54.82,54.6,54.65,1183957.0,46.6083,46.6168,46.4297,46.4722,1183957.0
2020-05-14 11:30:00,54.66,54.79,54.6,54.62,1608134.0,46.4807,46.5913,46.4297,46.4467,1608134.0
2020-05-14 11:40:00,54.61,54.65,54.54,54.61,864810.0,46.4382,46.4722,46.3787,46.4382,864810.0
2020-05-14 11:50:00,54.61,54.77,54.58,54.62,970522.0,46.4382,46.5743,46.4127,46.4467,970522.0
2020-05-14 12:00:00,54.62,54.7,54.53,54.55,901319.0,46.4467,46.5147,46.3702,46.3872,901319.0
2020-05-14 12:10:00,54.55,54.65,54.54,54.59,968393.0,46.3872,46.4722,46.3787,46.4212,968393.0
2020-05-14 12:20:00,54.59,54.73,54.59,54.64,554016.0,46.4212,46.5403,46.4212,46.4637,554016.0
2020-05-14 12:30:00,54.64,54.72,54.63,54.67,317157.0,46.4637,46.5318,46.4552,46.4892,317157.0
2020-05-14 12:40:00,54.66,54.7,54.62,54.62,395549.0,46.4807,46.5147,46.4467,46.4467,395549.0
2020-05-14 12:50:00,54.63,54.86,54.61,54.83,761322.0,46.4552,46.6508,46.4382,46.6253,761322.0
2020-05-14 13:00:00,54.83,54.85,54.78,54.82,251108.0,46.6253,46.6423,46.5828,46.6168,251108.0
2020-05-14 13:10:00,54.81,54.86,54.8,54.85,676529.0,46.6083,46.6508,46.5998,46.6423,676529.0
2020-05-14 13:20:00,54.85,54.98,54.84,54.98,610681.0,46.6423,46.7528,46.6338,46.7528,610681.0
2020-05-14 13:30:00,54.98,55.03,54.92,54.93,329553.0,46.7528,46.7954,46.7018,46.7103,329553.0
2020-05-14 13:40:00,54.93,54.94,54.86,54.88,242926.0,46.7103,46.7188,46.6508,46.6678,242926.0
2020-05-14 13:50:00,54.88,54.9,54.77,54.77,525437.0,46.6678,46.6848,46.5743,46.5743,525437.0
2020-05-14 14:00:00,54.78,54.79,54.69,54.74,392656.0,46.5828,46.5913,46.5062,46.5488,392656.0
2020-05-14 14:10:00,54.74,54.81,54.73,54.79,395883.0,46.5488,46.6083,46.5403,46.5913,395883.0
2020-05-14 14:20:00,54.79,54.85,54.78,54.84,380944.0,46.5913,46.6423,46.5828,46.6338,380944.0
2020-05-14 14:30:00,54.85,54.87,54.73,54.73,630893.0,46.6423,46.6593,46.5403,46.5403,630893.0
2020-05-14 14:40:00,54.73,54.78,54.68,54.72,1027377.0,46.5403,46.5828,46.4977,46.5318,1027377.0
2020-05-14 14:50:00,54.72,54.83,54.69,54.81,664976.0,46.5318,46.6253,46.5062,46.6083,664976.0
2020-05-14 15:00:00,54.82,54.99,54.78,54.96,398497.0,46.6168,46.7614,46.5828,46.7358,398497.0
2020-05-14 15:10:00,54.96,55.04,54.91,55.01,829185.0,46.7358,46.8039,46.6933,46.7784,829185.0
2020-05-14 15:20:00,55.02,55.11,54.98,55.08,845877.0,46.7869,46.8634,46.7528,46.8379,845877.0
2020-05-14 15:30:00,55.08,55.12,54.95,55.0,816622.0,46.8379,46.8719,46.7273,46.7699,816622.0
2020-05-14 15:40:00,55.0,55.12,54.96,55.1,1270508.0,46.7699,46.8719,46.7358,46.8549,1270508.0
2020-05-14 15:50:00,55.11,55.19,55.1,55.13,4152307.0,46.8634,46.9314,46.8549,46.8804,4152307.0
2020-05-15 09:30:00,55.04,55.15,54.9,55.15,2236714.0,46.8039,46.8974,46.6848,46.8974,2236714.0
2020-05-15 09:40:00,55.15,55.26,55.1,55.19,1018152.0,46.8974,46.991,46.8549,46.9314,1018152.0
2020-05-15 09:50:00,55.2,55.31,55.18,55.24,725753.0,46.9399,47.0335,46.9229,46.9739,725753.0
2020-05-15 10:00:00,55.25,55.28,55.12,55.22,2272729.0,46.9824,47.008,46.8719,46.9569,2272729.0
2020-05-15 10:10:00,55.21,55.38,55.2,55.28,825342.0,46.9484,47.093,46.9399,47.008,825342.0
2020-05-15 10:20:00,55.28,55.33,55.21,55.24,472182.0,47.008,47.0505,46.9484,46.9739,472182.0
2020-05-15 10:30:00,55.23,55.25,55.12,55.19,914074.0,46.9654,46.9824,46.8719,46.9314,914074.0
2020-05-15 10:40:00,55.19,55.22,55.12,55.15,552842.0,46.9314,46.9569,46.8719,46.8974,552842.0
2020-05-15 10:50:00,55.15,55.15,54.94,54.99,768230.0,46.8974,46.8974,46.7188,46.7614,768230.0
2020-05-15 11:00:00,55.0,55.0,54.86,54.94,816332.0,46.7699,46.7699,46.6508,46.7188,816332.0
2020-05-15 11:10:00,54.94,54.95,54.87,54.9,915852.0,46.7188,46.7273,46.6593,46.6848,915852.0
2020-05-15 11:20:00,54.9,54.99,54.87,54.91,729441.0,46.6848,46.7614,46.6593,46.6933,729441.0
2020-05-15 11:30:00,54.9,55.02,54.89,54.9,461707.0,46.6848,46.7869,46.6763,46.6848,461707.0
2020-05-15 11:40:00,54.9,54.92,54.79,54.82,647172.0,46.6848,46.7018,46.5913,46.6168,647172.0
2020-05-15 11:50:00,54.82,54.95,54.82,54.93,403724.0,46.6168,46.7273,46.6168,46.7103,403724.0
2020-05-15 12:00:00,54.93,55.03,54.9,55.02,414298.0,46.7103,46.7954,46.6848,46.7869,414298.0
2020-05-15 12:10:00,55.02,55.02,54.94,55.01,629431.0,46.7869,46.7869,46.7188,46.7784,629431.0
2020-05-15 12:20:00,55.01,55.09,55.01,55.06,417720.0,46.7784,46.8464,46.7784,46.8209,417720.0
2020-05-15 12:30:00,55.06,55.07,55.01,55.03,761789.0,46.8209,46.8294,46.7784,46.7954,761789.0
2020-05-15 12:40:00,55.02,55.07,54.96,55.0,725516.0,46.7869,46.8294,46.7358,46.7699,725516.0
2020-05-15 12:50:00,54.99,55.01,54.93,54.99,386925.0,46.7614,46.7784,46.7103,46.7614,386925.0
2020-05-15 13:00:00,54.98,55.05,54.98,55.01,505477.0,46.7528,46.8124,46.7528,46.7784,505477.0
2020-05-15 13:10:00,55.02,55.1,55.01,55.04,319564.0,46.7869,46.8549,46.7784,46.8039,319564.0
2020-05-15 13:20:00,55.04,55.08,55.02,55.06,170621.0,46.8039,46.8379,46.7869,46.8209,170621.0
2020-05-15 13:30:00,55.05,55.08,55.0,55.04,232536.0,46.8124,46.8379,46.7699,46.8039,232536.0
2020-05-15 13:40:00,55.04,55.06,54.96,54.98,262810.0,46.8039,46.8209,46.7358,46.7528,262810.0
2020-05-15 13:50:00,54.99,55.08,54.97,55.07,146737.0,46.7614,46.8379,46.7443,46.8294,146737.0
2020-05-15 14:00:00,55.07,55.17,55.07,55.12,284118.0,46.8294,46.9144,46.8294,46.8719,284118.0
2020-05-15 14:10:00,55.12,55.16,55.09,55.12,315554.0,46.8719,46.9059,46.8464,46.8719,315554.0
2020-05-15 14:20:00,55.13,55.2,55.11,55.19,458369.0,46.8804,46.9399,46.8634,46.9314,458369.0
2020-05-15 14:30:00,55.19,55.19,55.05,55.08,604483.0,46.9314,46.9314,46.8124,46.8379,604483.0
2020-05-15 14:40:00,55.08,55.1,55.04,55.08,159604.0,46.8379,46.8549,46.8039,46.8379,159604.0
2020-05-15 14:50:00,55.08,55.13,55.02,55.03,472530.0,46.8379,46.8804,46.7869,46.7954,472530.0
2020-05-15 15:00:00,55.04,55.11,55.01,55.08,581506.0,46.8039,46.8634,46.7784,46.8379,581506.0
2020-05-15 15:10:00,55.09,55.09,55.02,55.06,848107.0,46.8464,46.8464,46.7869,46.8209,848107.0
2020-05-15 15:20:00,55.06,55.11,55.05,55.07,1053570.0,46.8209,46.8634,46.8124,46.8294,1053570.0
2020-05-15 15:30:00,55.06,55.12,55.01,55.02,1248744.0,46.8209,46.8719,46.7784,46.7869,1248744.0
2020-05-15 15:40:00,55.02,55.14,54.98,55.13,1029573.0,46.7869,46.8889,46.7528,46.8804,1029573.0
2020-05-15 15:50:00,55.13,55.22,55.07,55.17,3562660.0,46.8804,46.9569,46.8294,46.9144,3562660.0
2020-05-18 09:30:00,56.56,56.7,56.54,56.7,2353631.0,48.0964,48.2155,48.0794,48.2155,2353631.0
2020-05-18 09:40:00,56.7,56.79,56.65,56.67,934719.0,48.2155,48.292,48.173,48.19,934719.0
2020-05-18 09:50:00,56.67,56.69,56.55,56.63,1049631.0,48.19,48.207,48.0879,48.1559,1049631.0
2020-05-18 10:00:00,56.63,56.65,56.53,56.59,1223298.0,48.1559,48.173,48.0709,48.1219,1223298.0
2020-05-18 10:10:00,56.59,56.63,56.52,56.62,1160436.0,48.1219,48.1559,48.0624,48.1474,1160436.0
2020-05-18 10:20:00,56.63,56.65,56.55,56.55,760280.0,48.1559,48.173,48.0879,48.0879,760280.0
2020-05-18 10:30:00,56.55,56.71,56.54,56.71,550490.0,48.0879,48.224,48.0794,48.224,550490.0
2020-05-18 10:40:00,56.71,56.79,56.69,56.78,807698.0,48.224,48.292,48.207,48.2835,807698.0
2020-05-18 10:50:00,56.78,56.86,56.77,56.84,958964.0,48.2835,48.3515,48.275,48.3345,958964.0
2020-05-18 11:00:00,56.85,56.95,56.83,56.94,590535.0,48.343,48.4281,48.326,48.4196,590535.0
2020-05-18 11:10:00,56.95,57.14,56.92,57.14,657423.0,48.4281,48.5896,48.4025,48.5896,657423.0
2020-05-18 11:20:00,57.14,57.33,57.14,57.22,2047164.0,48.5896,48.7512,48.5896,48.6577,2047164.0
2020-05-18 11:30:00,57.22,57.24,57.11,57.14,1704836.0,48.6577,48.6747,48.5641,48.5896,1704836.0
2020-05-18 11:40:00,57.14,57.27,57.13,57.26,1200757.0,48.5896,48.7002,48.5811,48.6917,1200757.0
2020-05-18 11:50:00,57.25,57.28,57.2,57.27,559633.0,48.6832,48.7087,48.6407,48.7002,559633.0
2020-05-18 12:00:00,57.27,57.34,57.22,57.32,749137.0,48.7002,48.7597,48.6577,48.7427,749137.0
2020-05-18 12:10:00,57.32,57.32,57.24,57.25,1045791.0,48.7427,48.7427,48.6747,48.6832,1045791.0
2020-05-18 12:20:00,57.26,57.3,57.23,57.26,600170.0,48.6917,48.7257,48.6662,48.6917,600170.0
2020-05-18 12:30:00,57.26,57.28,57.23,57.25,368915.0,48.6917,48.7087,48.6662,48.6832,368915.0
2020-05-18 12:40:00,57.24,57.25,57.14,57.17,350417.0,48.6747,48.6832,48.5896,48.6151,350417.0
2020-05-18 12:50:00,57.17,57.22,57.16,57.21,576388.0,48.6151,48.6577,48.6066,48.6492,576388.0
2020-05-18 13:00:00,57.21,57.29,57.2,57.28,437550.0,48.6492,48.7172,48.6407,48.7087,437550.0
2020-05-18 13:10:00,57.28,57.36,57.27,57.36,439738.0,48.7087,48.7767,48.7002,48.7767,439738.0
2020-05-18 13:20:00,57.37,57.4,57.33,57.4,411657.0,48.7852,48.8107,48.7512,48.8107,411657.0
2020-05-18 13:30:00,57.4,57.4,57.31,57.33,345184.0,48.8107,48.8107,48.7342,48.7512,345184.0
2020-05-18 13:40:00,57.33,57.4,57.3,57.36,661819.0,48.7512,48.8107,48.7257,48.7767,661819.0
2020-05-18 13:50:00,57.36,57.38,57.32,57.36,328834.0,48.7767,48.7937,48.7427,48.7767,328834.0
2020-05-18 14:00:00,57.36,57.42,57.33,57.36,369311.0,48.7767,48.8277,48.7512,48.7767,369311.0
2020-05-18 14:10:00,57.36,57.36,57.29,57.3,516067.0,48.7767,48.7767,48.7172,48.7257,516067.0
2020-05-18 14:20:00,57.31,57.37,57.29,57.34,621392.0,48.7342,48.7852,48.7172,48.7597,621392.0
2020-05-18 14:30:00,57.34,57.41,57.33,57.41,675944.0,48.7597,48.8192,48.7512,48.8192,675944.0
2020-05-18 14:40:00,57.41,57.44,57.38,57.38,386795.0,48.8192,48.8447,48.7937,48.7937,386795.0
2020-05-18 14:50:00,57.38,57.39,57.33,57.36,462036.0,48.7937,48.8022,48.7512,48.7767,462036.0
2020-05-18 15:00:00,57.36,57.41,57.35,57.41,469625.0,48.7767,48.8192,48.7682,48.8192,469625.0
2020-05-18 15:10:00,57.41,57.41,57.36,57.4,819805.0,48.8192,48.8192,48.7767,48.8107,819805.0
2020-05-18 15:20:00,57.39,57.44,57.37,57.43,1194610.0,48.8022,48.8447,48.7852,48.8362,1194610.0
2020-05-18 15:30:00,57.43,57.51,57.42,57.5,1747453.0,48.8362,48.9043,48.8277,48.8958,1747453.0
2020-05-18 15:40:00,57.5,57.52,57.47,57.51,2038979.0,48.8958,48.9128,48.8702,48.9043,2038979.0
2020-05-18 15:50:00,57.51,57.52,57.38,57.4,4097916.0,48.9043,48.9128,48.7937,48.8107,4097916.0
2020-05-19 09:30:00,56.97,57.0,56.87,56.97,1468911.0,48.4451,48.4706,48.36,48.4451,1468911.0
2020-05-19 09:40:00,56.97,56.98,56.81,56.85,979002.0,48.4451,48.4536,48.309,48.343,979002.0
2020-05-19 09:50:00,56.84,57.03,56.83,57.02,565610.0,48.3345,48.4961,48.326,48.4876,565610.0
2020-05-19 10:00:00,57.01,57.14,57.0,57.09,1437420.0,48.4791,48.5896,48.4706,48.5471,1437420.0
2020-05-19 10:10:00,57.09,57.1,56.94,56.96,527184.0,48.5471,48.5556,48.4196,48.4366,527184.0
2020-05-19 10:20:00,56.96,57.03,56.89,56.96,930322.0,48.4366,48.4961,48.377,48.4366,930322.0
2020-05-19 10:30:00,56.96,57.02,56.86,56.9,467383.0,48.4366,48.4876,48.3515,48.3855,467383.0
2020-05-19 10:40:00,56.89,56.98,56.82,56.95,621766.0,48.377,48.4536,48.3175,48.4281,621766.0
2020-05-19 10:50:00,56.96,57.14,56.96,57.13,662144.0,48.4366,48.5896,48.4366,48.5811,662144.0
2020-05-19 11:00:00,57.13,57.16,57.07,57.1,692133.0,48.5811,48.6066,48.5301,48.5556,692133.0
2020-05-19 11:10:00,57.1,57.14,57.03,57.13,463617.0,48.5556,48.5896,48.4961,48.5811,463617.0
2020-05-19 11:20:00,57.14,57.21,57.11,57.19,807473.0,48.5896,48.6492,48.5641,48.6321,807473.0
2020-05-19 11:30:00,57.19,57.22,57.05,57.07,712839.0,48.6321,48.6577,48.5131,48.5301,712839.0
2020-05-19 11:40:00,57.07,57.13,57.04,57.06,284923.0,48.5301,48.5811,48.5046,48.5216,284923.0
2020-05-19 11:50:00,57.06,57.11,57.04,57.08,437239.0,48.5216,48.5641,48.5046,48.5386,437239.0
2020-05-19 12:00:00,57.08,57.11,57.03,57.11,373382.0,48.5386,48.5641,48.4961,48.5641,373382.0
2020-05-19 12:10:00,57.1,57.15,57.03,57.04,350649.0,48.5556,48.5981,48.4961,48.5046,350649.0
2020-05-19 12:20:00,57.04,57.09,57.04,57.05,278482.0,48.5046,48.5471,48.5046,48.5131,278482.0
2020-05-19 12:30:00,57.05,57.08,56.98,56.98,633253.0,48.5131,48.5386,48.4536,48.4536,633253.0
2020-05-19 12:40:00,56.99,57.07,56.99,57.04,182540.0,48.4621,48.5301,48.4621,48.5046,182540.0
2020-05-19 12:50:00,57.04,57.06,57.03,57.05,368134.0,48.5046,48.5216,48.4961,48.5131,368134.0
2020-05-19 13:00:00,57.05,57.08,57.02,57.07,411682.0,48.5131,48.5386,48.4876,48.5301,411682.0
2020-05-19 13:10:00,57.06,57.11,57.05,57.09,198666.0,48.5216,48.5641,48.5131,48.5471,198666.0
2020-05-19 13:20:00,57.09,57.11,57.06,57.07,200360.0,48.5471,48.5641,48.5216,48.5301,200360.0
2020-05-19 13:30:00,57.07,57.11,57.04,57.11,231846.0,48.5301,48.5641,48.5046,48.5641,231846.0
2020-05-19 13:40:00,57.11,57.13,57.09,57.12,356912.0,48.5641,48.5811,48.5471,48.5726,356912.0
2020-05-19 13:50:00,57.13,57.13,57.08,57.1,255291.0,48.5811,48.5811,48.5386,48.5556,255291.0
2020-05-19 14:00:00,57.1,57.16,57.04,57.16,256827.0,48.5556,48.6066,48.5046,48.6066,256827.0
2020-05-19 14:10:00,57.16,57.18,57.14,57.17,258289.0,48.6066,48.6236,48.5896,48.6151,258289.0
2020-05-19 14:20:00,57.17,57.21,57.16,57.17,375413.0,48.6151,48.6492,48.6066,48.6151,375413.0
2020-05-19 14:30:00,57.17,57.2,57.14,57.18,198289.0,48.6151,48.6407,48.5896,48.6236,198289.0
2020-05-19 14:40:00,57.18,57.23,57.15,57.22,600229.0,48.6236,48.6662,48.5981,48.6577,600229.0
2020-05-19 14:50:00,57.22,57.22,56.88,56.91,1706190.0,48.6577,48.6577,48.3685,48.394,1706190.0
2020-05-19 15:00:00,56.91,57.0,56.87,56.99,1460689.0,48.394,48.4706,48.36,48.4621,1460689.0
2020-05-19 15:10:00,56.98,57.14,56.95,57.02,1899059.0,48.4536,48.5896,48.4281,48.4876,1899059.0
2020-05-19 15:20:00,57.02,57.04,56.94,57.02,714287.0,48.4876,48.5046,48.4196,48.4876,714287.0
2020-05-19 15:30:00,57.02,57.02,56.81,56.85,1030289.0,48.4876,48.4876,48.309,48.343,1030289.0
2020-05-19 15:40:00,56.85,56.91,56.75,56.77,1521147.0,48.343,48.394,48.258,48.275,1521147.0
2020-05-19 15:50:00,56.76,56.79,56.6,56.6,3768734.0,48.2665,48.292,48.1304,48.1304,3768734.0
2020-05-20 09:30:00,57.68,57.7,57.55,57.66,1612220.0,49.0488,49.0658,48.9383,49.0318,1612220.0
2020-05-20 09:40:00,57.67,57.69,57.56,57.63,981312.0,49.0403,49.0573,48.9468,49.0063,981312.0
2020-05-20 09:50:00,57.64,57.66,57.57,57.64,282285.0,49.0148,49.0318,48.9553,49.0148,282285.0
2020-05-20 10:00:00,57.65,57.7,57.62,57.7,369454.0,49.0233,49.0658,48.9978,49.0658,369454.0
2020-05-20 10:10:00,57.7,57.78,57.69,57.77,781619.0,49.0658,49.1339,49.0573,49.1254,781619.0
2020-05-20 10:20:00,57.77,57.84,57.74,57.83,663639.0,49.1254,49.1849,49.0998,49.1764,663639.0
2020-05-20 10:30:00,57.82,57.87,57.75,57.86,646391.0,49.1679,49.2104,49.1083,49.2019,646391.0
2020-05-20 10:40:00,57.86,57.9,57.82,57.83,302688.0,49.2019,49.2359,49.1679,49.1764,302688.0
2020-05-20 10:50:00,57.83,57.89,57.82,57.84,619483.0,49.1764,49.2274,49.1679,49.1849,619483.0
2020-05-20 11:00:00,57.85,57.92,57.82,57.87,356750.0,49.1934,49.2529,49.1679,49.2104,356750.0
2020-05-20 11:10:00,57.88,57.99,57.84,57.98,969618.0,49.2189,49.3124,49.1849,49.3039,969618.0
2020-05-20 11:20:00,57.98,58.06,57.94,58.03,924049.0,49.3039,49.372,49.2699,49.3465,924049.0
2020-05-20 11:30:00,58.03,58.04,57.92,57.94,1036181.0,49.3465,49.355,49.2529,49.2699,1036181.0
2020-05-20 11:40:00,57.93,57.95,57.9,57.93,376286.0,49.2614,49.2784,49.2359,49.2614,376286.0
2020-05-20 11:50:00,57.93,57.94,57.81,57.82,944470.0,49.2614,49.2699,49.1594,49.1679,944470.0
2020-05-20 12:00:00,57.82,57.85,57.72,57.72,336584.0,49.1679,49.1934,49.0828,49.0828,336584.0
2020-05-20 12:10:00,57.72,57.74,57.64,57.68,603945.0,49.0828,49.0998,49.0148,49.0488,603945.0
2020-05-20 12:20:00,57.68,57.71,57.61,57.71,302647.0,49.0488,49.0743,48.9893,49.0743,302647.0
2020-05-20 12:30:00,57.72,57.74,57.68,57.72,381391.0,49.0828,49.0998,49.0488,49.0828,381391.0
2020-05-20 12:40:00,57.71,57.72,57.6,57.68,555541.0,49.0743,49.0828,48.9808,49.0488,555541.0
2020-05-20 12:50:00,57.69,57.73,57.66,57.7,371528.0,49.0573,49.0913,49.0318,49.0658,371528.0
2020-05-20 13:00:00,57.7,57.71,57.61,57.62,390946.0,49.0658,49.0743,48.9893,48.9978,390946.0
2020-05-20 13:10:00,57.63,57.71,57.63,57.66,312277.0,49.0063,49.0743,49.0063,49.0318,312277.0
2020-05-20 13:20:00,57.67,57.67,57.59,57.61,383443.0,49.0403,49.0403,48.9723,48.9893,383443.0
2020-05-20 13:30:00,57.61,57.64,57.58,57.64,203481.0,48.9893,49.0148,48.9638,49.0148,203481.0
2020-05-20 13:40:00,57.64,57.7,57.62,57.67,248684.0,49.0148,49.0658,48.9978,49.0403,248684.0
2020-05-20 13:50:00,57.67,57.68,57.6,57.62,241748.0,49.0403,49.0488,48.9808,48.9978,241748.0
2020-05-20 14:00:00,57.61,57.72,57.58,57.64,867310.0,48.9893,49.0828,48.9638,49.0148,867310.0
2020-05-20 14:10:00,57.63,57.68,57.59,57.62,444606.0,49.0063,49.0488,48.9723,48.9978,444606.0
2020-05-20 14:20:00,57.61,57.69,57.61,57.66,306431.0,48.9893,49.0573,48.9893,49.0318,306431.0
2020-05-20 14:30:00,57.65,57.73,57.63,57.68,237269.0,49.0233,49.0913,49.0063,49.0488,237269.0
2020-05-20 14:40:00,57.68,57.74,57.66,57.74,263806.0,49.0488,49.0998,49.0318,49.0998,263806.0
2020-05-20 14:50:00,57.73,57.8,57.72,57.77,384095.0,49.0913,49.1509,49.0828,49.1254,384095.0
2020-05-20 15:00:00,57.77,57.8,57.72,57.73,404688.0,49.1254,49.1509,49.0828,49.0913,404688.0
2020-05-20 15:10:00,57.74,57.76,57.64,57.69,489192.0,49.0998,49.1169,49.0148,49.0573,489192.0
2020-05-20 15:20:00,57.69,57.77,57.69,57.75,334527.0,49.0573,49.1254,49.0573,49.1083,334527.0
2020-05-20 15:30:00,57.75,57.76,57.69,57.75,575234.0,49.1083,49.1169,49.0573,49.1083,575234.0
2020-05-20 15:40:00,57.74,57.78,57.66,57.67,1166026.0,49.0998,49.1339,49.0318,49.0403,1166026.0
2020-05-20 15:50:00,57.68,57.79,57.65,57.78,2808577.0,49.0488,49.1424,49.0233,49.1339,2808577.0
2020-05-21 09:30:00,57.59,57.67,57.49,57.67,831774.0,48.9723,49.0403,48.8873,49.0403,831774.0
2020-05-21 09:40:00,57.68,57.75,57.63,57.71,529708.0,49.0488,49.1083,49.0063,49.0743,529708.0
2020-05-21 09:50:00,57.71,57.71,57.55,57.64,741115.0,49.0743,49.0743,48.9383,49.0148,741115.0
2020-05-21 10:00:00,57.64,57.69,57.52,57.59,1401759.0,49.0148,49.0573,48.9128,48.9723,1401759.0
2020-05-21 10:10:00,57.6,57.66,57.58,57.63,466448.0,48.9808,49.0318,48.9638,49.0063,466448.0
2020-05-21 10:20:00,57.63,57.72,57.58,57.59,395666.0,49.0063,49.0828,48.9638,48.9723,395666.0
2020-05-21 10:30:00,57.58,57.58,57.26,57.27,814761.0,48.9638,48.9638,48.6917,48.7002,814761.0
2020-05-21 10:40:00,57.27,57.4,57.25,57.38,583908.0,48.7002,48.8107,48.6832,48.7937,583908.0
2020-05-21 10:50:00,57.38,57.4,57.26,57.26,889176.0,48.7937,48.8107,48.6917,48.6917,889176.0
2020-05-21 11:00:00,57.26,57.26,57.07,57.12,575364.0,48.6917,48.6917,48.5301,48.5726,575364.0
2020-05-21 11:10:00,57.11,57.18,57.01,57.05,645421.0,48.5641,48.6236,48.4791,48.5131,645421.0
2020-05-21 11:20:00,57.05,57.09,56.94,57.08,1294759.0,48.5131,48.5471,48.4196,48.5386,1294759.0
2020-05-21 11:30:00,57.08,57.2,57.06,57.18,1185270.0,48.5386,48.6407,48.5216,48.6236,1185270.0
2020-05-21 11:40:00,57.18,57.21,57.14,57.14,350936.0,48.6236,48.6492,48.5896,48.5896,350936.0
2020-05-21 11:50:00,57.15,57.18,57.12,57.13,257806.0,48.5981,48.6236,48.5726,48.5811,257806.0
2020-05-21 12:00:00,57.13,57.24,57.13,57.2,312607.0,48.5811,48.6747,48.5811,48.6407,312607.0
2020-05-21 12:10:00,57.21,57.23,57.15,57.18,197988.0,48.6492,48.6662,48.5981,48.6236,197988.0
2020-05-21 12:20:00,57.17,57.29,57.16,57.21,313050.0,48.6151,48.7172,48.6066,48.6492,313050.0
2020-05-21 12:30:00,57.2,57.21,57.09,57.11,663542.0,48.6407,48.6492,48.5471,48.5641,663542.0
2020-05-21 12:40:00,57.11,57.2,57.11,57.18,529033.0,48.5641,48.6407,48.5641,48.6236,529033.0
2020-05-21 12:50:00,57.17,57.19,57.11,57.13,265552.0,48.6151,48.6321,48.5641,48.5811,265552.0
2020-05-21 13:00:00,57.13,57.28,57.11,57.2,738309.0,48.5811,48.7087,48.5641,48.6407,738309.0
2020-05-21 13:10:00,57.21,57.26,57.2,57.22,269462.0,48.6492,48.6917,48.6407,48.6577,269462.0
2020-05-21 13:20:00,57.22,57.22,57.16,57.2,313257.0,48.6577,48.6577,48.6066,48.6407,313257.0
2020-05-21 13:30:00,57.2,57.21,57.12,57.16,293915.0,48.6407,48.6492,48.5726,48.6066,293915.0
2020-05-21 13:40:00,57.15,57.23,57.12,57.2,227737.0,48.5981,48.6662,48.5726,48.6407,227737.0
2020-05-21 13:50:00,57.2,57.24,57.18,57.2,268066.0,48.6407,48.6747,48.6236,48.6407,268066.0
2020-05-21 14:00:00,57.2,57.28,57.18,57.24,450981.0,48.6407,48.7087,48.6236,48.6747,450981.0
2020-05-21 14:10:00,57.24,57.25,57.21,57.23,252733.0,48.6747,48.6832,48.6492,48.6662,252733.0
2020-05-21 14:20:00,57.23,57.27,57.21,57.23,313412.0,48.6662,48.7002,48.6492,48.6662,313412.0
2020-05-21 14:30:00,57.24,57.26,57.12,57.16,384042.0,48.6747,48.6917,48.5726,48.6066,384042.0
2020-05-21 14:40:00,57.16,57.19,57.07,57.07,796085.0,48.6066,48.6321,48.5301,48.5301,796085.0
2020-05-21 14:50:00,57.08,57.18,57.05,57.13,794012.0,48.5386,48.6236,48.5131,48.5811,794012.0
2020-05-21 15:00:00,57.14,57.23,57.13,57.22,1072069.0,48.5896,48.6662,48.5811,48.6577,1072069.0
2020-05-21 15:10:00,57.22,57.28,57.18,57.26,764852.0,48.6577,48.7087,48.6236,48.6917,764852.0
2020-05-21 15:20:00,57.25,57.27,57.2,57.22,259963.0,48.6832,48.7002,48.6407,48.6577,259963.0
2020-05-21 15:30:00,57.21,57.25,57.12,57.18,604012.0,48.6492,48.6832,48.5726,48.6236,604012.0
2020-05-21 15:40:00,57.17,57.22,57.14,57.19,448509.0,48.6151,48.6577,48.5896,48.6321,448509.0
2020-05-21 15:50:00,57.19,57.2,57.07,57.13,3199202.0,48.6321,48.6407,48.5301,48.5811,3199202.0
2020-05-22 09:30:00,56.83,56.83,56.61,56.62,2509922.0,48.326,48.326,48.1389,48.1474,2509922.0
2020-05-22 09:40:00,56.61,56.77,56.6,56.75,1369871.0,48.1389,48.275,48.1304,48.258,1369871.0
2020-05-22 09:50:00,56.75,56.83,56.7,56.81,909677.0,48.258,48.326,48.2155,48.309,909677.0
2020-05-22 10:00:00,56.81,56.83,56.65,56.67,424437.0,48.309,48.326,48.173,48.19,424437.0
2020-05-22 10:10:00,56.66,56.7,56.58,56.69,350176.0,48.1815,48.2155,48.1134,48.207,350176.0
2020-05-22 10:20:00,56.7,56.81,56.68,56.8,415028.0,48.2155,48.309,48.1985,48.3005,415028.0
2020-05-22 10:30:00,56.8,56.89,56.78,56.88,527749.0,48.3005,48.377,48.2835,48.3685,527749.0
2020-05-22 10:40:00,56.9,56.92,56.79,56.8,429581.0,48.3855,48.4025,48.292,48.3005,429581.0
2020-05-22 10:50:00,56.79,56.84,56.73,56.74,354996.0,48.292,48.3345,48.241,48.2495,354996.0
2020-05-22 11:00:00,56.74,56.81,56.72,56.78,457728.0,48.2495,48.309,48.2325,48.2835,457728.0
2020-05-22 11:10:00,56.78,56.86,56.75,56.86,1278208.0,48.2835,48.3515,48.258,48.3515,1278208.0
2020-05-22 11:20:00,56.85,56.85,56.71,56.79,1089620.0,48.343,48.343,48.224,48.292,1089620.0
2020-05-22 11:30:00,56.8,56.86,56.76,56.85,1078457.0,48.3005,48.3515,48.2665,48.343,1078457.0
2020-05-22 11:40:00,56.85,56.86,56.79,56.82,417661.0,48.343,48.3515,48.292,48.3175,417661.0
2020-05-22 11:50:00,56.82,56.86,56.79,56.81,657157.0,48.3175,48.3515,48.292,48.309,657157.0
2020-05-22 12:00:00,56.82,56.86,56.79,56.8,196511.0,48.3175,48.3515,48.292,48.3005,196511.0
2020-05-22 12:10:00,56.81,56.82,56.76,56.79,227855.0,48.309,48.3175,48.2665,48.292,227855.0
2020-05-22 12:20:00,56.8,56.82,56.77,56.79,130698.0,48.3005,48.3175,48.275,48.292,130698.0
2020-05-22 12:30:00,56.79,56.87,56.79,56.84,456768.0,48.292,48.36,48.292,48.3345,456768.0
2020-05-22 12:40:00,56.85,56.88,56.84,56.86,538899.0,48.343,48.3685,48.3345,48.3515,538899.0
2020-05-22 12:50:00,56.86,56.88,56.83,56.85,238681.0,48.3515,48.3685,48.326,48.343,238681.0
2020-05-22 13:00:00,56.85,56.88,56.83,56.83,205232.0,48.343,48.3685,48.326,48.326,205232.0
2020-05-22 13:10:00,56.83,56.85,56.81,56.83,177532.0,48.326,48.343,48.309,48.326,177532.0
2020-05-22 13:20:00,56.84,56.89,56.83,56.87,241710.0,48.3345,48.377,48.326,48.36,241710.0
2020-05-22 13:30:00,56.88,56.89,56.83,56.85,206530.0,48.3685,48.377,48.326,48.343,206530.0
2020-05-22 13:40:00,56.84,56.87,56.83,56.83,290788.0,48.3345,48.36,48.326,48.326,290788.0
2020-05-22 13:50:00,56.83,56.89,56.81,56.87,335377.0,48.326,48.377,48.309,48.36,335377.0
2020-05-22 14:00:00,56.87,56.96,56.87,56.95,270929.0,48.36,48.4366,48.36,48.4281,270929.0
2020-05-22 14:10:00,56.95,56.96,56.92,56.92,130057.0,48.4281,48.4366,48.4025,48.4025,130057.0
2020-05-22 14:20:00,56.93,56.94,56.9,56.93,88447.0,48.4111,48.4196,48.3855,48.4111,88447.0
2020-05-22 14:30:00,56.94,56.97,56.92,56.97,111564.0,48.4196,48.4451,48.4025,48.4451,111564.0
2020-05-22 14:40:00,56.96,56.96,56.89,56.91,825752.0,48.4366,48.4366,48.377,48.394,825752.0
2020-05-22 14:50:00,56.91,56.94,56.88,56.92,92082.0,48.394,48.4196,48.3685,48.4025,92082.0
2020-05-22 15:00:00,56.91,56.98,56.89,56.97,273814.0,48.394,48.4536,48.377,48.4451,273814.0
2020-05-22 15:10:00,56.97,56.97,56.88,56.89,127295.0,48.4451,48.4451,48.3685,48.377,127295.0
2020-05-22 15:20:00,56.89,56.9,56.82,56.86,174618.0,48.377,48.3855,48.3175,48.3515,174618.0
2020-05-22 15:30:00,56.85,56.93,56.84,56.9,464571.0,48.343,48.4111,48.3345,48.3855,464571.0
2020-05-22 15:40:00,56.9,56.94,56.85,56.93,514650.0,48.3855,48.4196,48.343,48.4111,514650.0
2020-05-22 15:50:00,56.94,56.99,56.9,56.96,2865296.0,48.4196,48.4621,48.3855,48.4366,2865296.0
2020-05-26 09:30:00,58.69,58.74,58.59,58.6,2744225.0,49.9077,49.9502,49.8227,49.8312,2744225.0
2020-05-26 09:40:00,58.6,58.74,58.59,58.69,2712016.0,49.8312,49.9502,49.8227,49.9077,2712016.0
2020-05-26 09:50:00,58.68,58.68,58.6,58.63,283418.0,49.8992,49.8992,49.8312,49.8567,283418.0
2020-05-26 10:00:00,58.62,58.68,58.56,58.58,747966.0,49.8482,49.8992,49.7971,49.8141,747966.0
2020-05-26 10:10:00,58.58,58.72,58.54,58.7,872236.0,49.8141,49.9332,49.7801,49.9162,872236.0
2020-05-26 10:20:00,58.7,58.76,58.67,58.76,747150.0,49.9162,49.9672,49.8907,49.9672,747150.0
2020-05-26 10:30:00,58.75,58.84,58.74,58.8,567858.0,49.9587,50.0352,49.9502,50.0012,567858.0
2020-05-26 10:40:00,58.8,58.82,58.73,58.75,929834.0,50.0012,50.0182,49.9417,49.9587,929834.0
2020-05-26 10:50:00,58.76,58.87,58.75,58.84,1086676.0,49.9672,50.0608,49.9587,50.0352,1086676.0
2020-05-26 11:00:00,58.84,58.88,58.8,58.83,798795.0,50.0352,50.0693,50.0012,50.0267,798795.0
2020-05-26 11:10:00,58.83,58.89,58.8,58.85,512910.0,50.0267,50.0778,50.0012,50.0437,512910.0
2020-05-26 11:20:00,58.85,58.88,58.65,58.8,2145023.0,50.0437,50.0693,49.8737,50.0012,2145023.0
2020-05-26 11:30:00,58.8,58.81,58.7,58.74,843019.0,50.0012,50.0097,49.9162,49.9502,843019.0
2020-05-26 11:40:00,58.74,58.77,58.66,58.69,896904.0,49.9502,49.9757,49.8822,49.9077,896904.0
2020-05-26 11:50:00,58.68,58.7,58.66,58.69,361452.0,49.8992,49.9162,49.8822,49.9077,361452.0
2020-05-26 12:00:00,58.68,58.7,58.65,58.68,275767.0,49.8992,49.9162,49.8737,49.8992,275767.0
2020-05-26 12:10:00,58.68,58.72,58.65,58.66,274704.0,49.8992,49.9332,49.8737,49.8822,274704.0
2020-05-26 12:20:00,58.65,58.7,58.64,58.69,293469.0,49.8737,49.9162,49.8652,49.9077,293469.0
2020-05-26 12:30:00,58.69,58.81,58.69,58.8,511383.0,49.9077,50.0097,49.9077,50.0012,511383.0
2020-05-26 12:40:00,58.8,58.82,58.76,58.78,832035.0,50.0012,50.0182,49.9672,49.9842,832035.0
2020-05-26 12:50:00,58.78,58.82,58.78,58.82,322657.0,49.9842,50.0182,49.9842,50.0182,322657.0
2020-05-26 13:00:00,58.82,58.83,58.78,58.78,218528.0,50.0182,50.0267,49.9842,49.9842,218528.0
2020-05-26 13:10:00,58.78,58.85,58.77,58.84,864574.0,49.9842,50.0437,49.9757,50.0352,864574.0
2020-05-26 13:20:00,58.85,58.91,58.83,58.91,279738.0,50.0437,50.0948,50.0267,50.0948,279738.0
2020-05-26 13:30:00,58.91,58.91,58.84,58.87,195186.0,50.0948,50.0948,50.0352,50.0608,195186.0
2020-05-26 13:40:00,58.86,58.87,58.82,58.83,243422.0,50.0522,50.0608,50.0182,50.0267,243422.0
2020-05-26 13:50:00,58.83,58.86,58.82,58.82,497227.0,50.0267,50.0522,50.0182,50.0182,497227.0
2020-05-26 14:00:00,58.83,58.85,58.81,58.83,554211.0,50.0267,50.0437,50.0097,50.0267,554211.0
2020-05-26 14:10:00,58.83,58.85,58.82,58.85,384348.0,50.0267,50.0437,50.0182,50.0437,384348.0
2020-05-26 14:20:00,58.85,58.88,58.84,58.87,261500.0,50.0437,50.0693,50.0352,50.0608,261500.0
2020-05-26 14:30:00,58.86,58.88,58.85,58.86,689020.0,50.0522,50.0693,50.0437,50.0522,689020.0
2020-05-26 14:40:00,58.86,58.86,58.81,58.83,234782.0,50.0522,50.0522,50.0097,50.0267,234782.0
2020-05-26 14:50:00,58.84,58.89,58.82,58.88,366258.0,50.0352,50.0778,50.0182,50.0693,366258.0
2020-05-26 15:00:00,58.88,58.89,58.82,58.86,528308.0,50.0693,50.0778,50.0182,50.0522,528308.0
2020-05-26 15:10:00,58.86,58.87,58.82,58.84,642333.0,50.0522,50.0608,50.0182,50.0352,642333.0
2020-05-26 15:20:00,58.85,58.89,58.82,58.88,329512.0,50.0437,50.0778,50.0182,50.0693,329512.0
2020-05-26 15:30:00,58.88,58.91,58.73,58.77,2241392.0,50.0693,50.0948,49.9417,49.9757,2241392.0
2020-05-26 15:40:00,58.78,58.78,58.54,58.55,1839674.0,49.9842,49.9842,49.7801,49.7886,1839674.0
2020-05-26 15:50:00,58.56,58.63,58.54,58.59,4227937.0,49.7971,49.8567,49.7801,49.8227,4227937.0
2020-05-27 09:30:00,59.31,59.33,59.13,59.13,2081410.0,50.4349,50.4519,50.2818,50.2818,2081410.0
2020-05-27 09:40:00,59.14,59.17,58.99,59.0,1081284.0,50.2904,50.3159,50.1628,50.1713,1081284.0
2020-05-27 09:50:00,59.0,59.05,58.85,58.92,1013991.0,50.1713,50.2138,50.0437,50.1033,1013991.0
2020-05-27 10:00:00,58.92,59.05,58.86,59.05,630442.0,50.1033,50.2138,50.0522,50.2138,630442.0
2020-05-27 10:10:00,59.06,59.23,59.06,59.2,1155354.0,50.2223,50.3669,50.2223,50.3414,1155354.0
2020-05-27 10:20:00,59.21,59.22,59.01,59.07,1143701.0,50.3499,50.3584,50.1798,50.2308,1143701.0
2020-05-27 10:30:00,59.07,59.07,58.85,58.89,1376074.0,50.2308,50.2308,50.0437,50.0778,1376074.0
2020-05-27 10:40:00,58.88,58.89,58.69,58.7,965467.0,50.0693,50.0778,49.9077,49.9162,965467.0
2020-05-27 10:50:00,58.69,58.81,58.67,58.77,892797.0,49.9077,50.0097,49.8907,49.9757,892797.0
2020-05-27 11:00:00,58.77,58.89,58.7,58.86,709943.0,49.9757,50.0778,49.9162,50.0522,709943.0
2020-05-27 11:10:00,58.86,58.96,58.79,58.96,433211.0,50.0522,50.1373,49.9927,50.1373,433211.0
2020-05-27 11:20:00,58.96,58.97,58.91,58.96,401214.0,50.1373,50.1458,50.0948,50.1373,401214.0
2020-05-27 11:30:00,58.95,59.04,58.74,58.84,1911748.0,50.1288,50.2053,49.9502,50.0352,1911748.0
2020-05-27 11:40:00,58.83,58.99,58.81,58.99,1142449.0,50.0267,50.1628,50.0097,50.1628,1142449.0
2020-05-27 11:50:00,58.98,59.01,58.93,58.98,371167.0,50.1543,50.1798,50.1118,50.1543,371167.0
2020-05-27 12:00:00,58.99,59.11,58.96,59.1,520266.0,50.1628,50.2648,50.1373,50.2563,520266.0
2020-05-27 12:10:00,59.1,59.15,59.06,59.09,230016.0,50.2563,50.2989,50.2223,50.2478,230016.0
2020-05-27 12:20:00,59.09,59.11,59.01,59.02,604180.0,50.2478,50.2648,50.1798,50.1883,604180.0
2020-05-27 12:30:00,59.03,59.08,59.0,59.06,707780.0,50.1968,50.2393,50.1713,50.2223,707780.0
2020-05-27 12:40:00,59.06,59.13,59.04,59.09,854106.0,50.2223,50.2818,50.2053,50.2478,854106.0
2020-05-27 12:50:00,59.09,59.12,59.06,59.07,142679.0,50.2478,50.2733,50.2223,50.2308,142679.0
2020-05-27 13:00:00,59.06,59.09,58.92,59.04,1049212.0,50.2223,50.2478,50.1033,50.2053,1049212.0
2020-05-27 13:10:00,59.05,59.09,59.04,59.08,422865.0,50.2138,50.2478,50.2053,50.2393,422865.0
2020-05-27 13:20:00,59.08,59.11,59.05,59.07,304399.0,50.2393,50.2648,50.2138,50.2308,304399.0
2020-05-27 13:30:00,59.07,59.12,59.0,59.12,614330.0,50.2308,50.2733,50.1713,50.2733,614330.0
2020-05-27 13:40:00,59.13,59.14,59.09,59.13,486096.0,50.2818,50.2904,50.2478,50.2818,486096.0
2020-05-27 13:50:00,59.12,59.16,59.09,59.14,142713.0,50.2733,50.3074,50.2478,50.2904,142713.0
2020-05-27 14:00:00,59.15,59.24,59.14,59.21,452982.0,50.2989,50.3754,50.2904,50.3499,452982.0
2020-05-27 14:10:00,59.21,59.28,59.21,59.27,384012.0,50.3499,50.4094,50.3499,50.4009,384012.0
2020-05-27 14:20:00,59.27,59.27,59.18,59.21,483946.0,50.4009,50.4009,50.3244,50.3499,483946.0
2020-05-27 14:30:00,59.21,59.24,59.17,59.21,309789.0,50.3499,50.3754,50.3159,50.3499,309789.0
2020-05-27 14:40:00,59.2,59.22,59.17,59.2,232520.0,50.3414,50.3584,50.3159,50.3414,232520.0
2020-05-27 14:50:00,59.2,59.27,59.18,59.26,277807.0,50.3414,50.4009,50.3244,50.3924,277807.0
2020-05-27 15:00:00,59.26,59.27,59.18,59.22,495077.0,50.3924,50.4009,50.3244,50.3584,495077.0
2020-05-27 15:10:00,59.22,59.28,59.22,59.28,296047.0,50.3584,50.4094,50.3584,50.4094,296047.0
2020-05-27 15:20:00,59.27,59.29,59.24,59.28,938897.0,50.4009,50.4179,50.3754,50.4094,938897.0
2020-05-27 15:30:00,59.27,59.27,59.19,59.25,1382878.0,50.4009,50.4009,50.3329,50.3839,1382878.0
2020-05-27 15:40:00,59.25,59.33,59.24,59.29,977774.0,50.3839,50.4519,50.3754,50.4179,977774.0
2020-05-27 15:50:00,59.3,59.34,59.27,59.3,2507623.0,50.4264,50.4604,50.4009,50.4264,2507623.0
2020-05-28 09:30:00,60.06,60.09,59.9,59.92,1822675.0,51.0727,51.0982,50.9366,50.9536,1822675.0
2020-05-28 09:40:00,59.92,60.0,59.88,59.92,1555924.0,50.9536,51.0217,50.9196,50.9536,1555924.0
2020-05-28 09:50:00,59.92,60.05,59.91,60.04,974298.0,50.9536,51.0642,50.9451,51.0557,974298.0
2020-05-28 10:00:00,60.05,60.13,59.96,60.1,991397.0,51.0642,51.1322,50.9876,51.1067,991397.0
2020-05-28 10:10:00,60.1,60.17,60.0,60.04,1290804.0,51.1067,51.1662,51.0217,51.0557,1290804.0
2020-05-28 10:20:00,60.03,60.24,60.03,60.2,979185.0,51.0472,51.2257,51.0472,51.1917,979185.0
2020-05-28 10:30:00,60.21,60.24,60.12,60.22,947809.0,51.2002,51.2257,51.1237,51.2087,947809.0
2020-05-28 10:40:00,60.23,60.35,60.22,60.33,378898.0,51.2172,51.3193,51.2087,51.3023,378898.0
2020-05-28 10:50:00,60.33,60.33,60.22,60.24,706045.0,51.3023,51.3023,51.2087,51.2257,706045.0
2020-05-28 11:00:00,60.24,60.37,60.19,60.25,977821.0,51.2257,51.3363,51.1832,51.2343,977821.0
2020-05-28 11:10:00,60.23,60.35,60.22,60.34,472295.0,51.2172,51.3193,51.2087,51.3108,472295.0
2020-05-28 11:20:00,60.33,60.35,60.24,60.35,1309110.0,51.3023,51.3193,51.2257,51.3193,1309110.0
2020-05-28 11:30:00,60.35,60.36,60.19,60.2,1335843.0,51.3193,51.3278,51.1832,51.1917,1335843.0
2020-05-28 11:40:00,60.19,60.29,60.15,60.28,851786.0,51.1832,51.2683,51.1492,51.2598,851786.0
2020-05-28 11:50:00,60.28,60.32,60.23,60.31,856652.0,51.2598,51.2938,51.2172,51.2853,856652.0
2020-05-28 12:00:00,60.31,60.33,60.26,60.3,583763.0,51.2853,51.3023,51.2428,51.2768,583763.0
2020-05-28 12:10:00,60.31,60.35,60.29,60.33,504799.0,51.2853,51.3193,51.2683,51.3023,504799.0
2020-05-28 12:20:00,60.33,60.38,60.31,60.34,649844.0,51.3023,51.3448,51.2853,51.3108,649844.0
2020-05-28 12:30:00,60.34,60.44,60.31,60.43,943225.0,51.3108,51.3958,51.2853,51.3873,943225.0
2020-05-28 12:40:00,60.42,60.48,60.42,60.46,686701.0,51.3788,51.4298,51.3788,51.4128,686701.0
2020-05-28 12:50:00,60.47,60.49,60.45,60.46,505140.0,51.4213,51.4383,51.4043,51.4128,505140.0
2020-05-28 13:00:00,60.46,60.5,60.45,60.48,894955.0,51.4128,51.4468,51.4043,51.4298,894955.0
2020-05-28 13:10:00,60.48,60.5,60.45,60.46,837942.0,51.4298,51.4468,51.4043,51.4128,837942.0
2020-05-28 13:20:00,60.46,60.47,60.44,60.47,509585.0,51.4128,51.4213,51.3958,51.4213,509585.0
2020-05-28 13:30:00,60.46,60.5,60.45,60.48,293769.0,51.4128,51.4468,51.4043,51.4298,293769.0
2020-05-28 13:40:00,60.49,60.5,60.44,60.45,519663.0,51.4383,51.4468,51.3958,51.4043,519663.0
2020-05-28 13:50:00,60.46,60.52,60.41,60.46,866049.0,51.4128,51.4638,51.3703,51.4128,866049.0
2020-05-28 14:00:00,60.46,60.49,60.44,60.44,373955.0,51.4128,51.4383,51.3958,51.3958,373955.0
2020-05-28 14:10:00,60.44,60.48,60.41,60.46,422658.0,51.3958,51.4298,51.3703,51.4128,422658.0
2020-05-28 14:20:00,60.46,60.49,60.39,60.41,217641.0,51.4128,51.4383,51.3533,51.3703,217641.0
2020-05-28 14:30:00,60.41,60.47,60.4,60.44,277399.0,51.3703,51.4213,51.3618,51.3958,277399.0
2020-05-28 14:40:00,60.44,60.45,60.38,60.42,332464.0,51.3958,51.4043,51.3448,51.3788,332464.0
2020-05-28 14:50:00,60.42,60.46,60.37,60.46,307211.0,51.3788,51.4128,51.3363,51.4128,307211.0
2020-05-28 15:00:00,60.46,60.49,60.44,60.47,1213852.0,51.4128,51.4383,51.3958,51.4213,1213852.0
2020-05-28 15:10:00,60.46,60.51,60.27,60.28,372803.0,51.4128,51.4553,51.2513,51.2598,372803.0
2020-05-28 15:20:00,60.28,60.3,60.19,60.2,1024990.0,51.2598,51.2768,51.1832,51.1917,1024990.0
2020-05-28 15:30:00,60.2,60.23,60.07,60.13,906380.0,51.1917,51.2172,51.0812,51.1322,906380.0
2020-05-28 15:40:00,60.13,60.13,59.93,59.93,1042527.0,51.1322,51.1322,50.9621,50.9621,1042527.0
2020-05-28 15:50:00,59.93,60.0,59.82,59.86,5281035.0,50.9621,51.0217,50.8686,50.9026,5281035.0
2020-05-29 09:30:00,59.76,59.77,59.66,59.72,1797205.0,50.8176,50.8261,50.7325,50.7836,1797205.0
2020-05-29 09:40:00,59.71,59.8,59.67,59.72,986993.0,50.7751,50.8516,50.741,50.7836,986993.0
2020-05-29 09:50:00,59.71,59.76,59.63,59.66,829904.0,50.7751,50.8176,50.707,50.7325,829904.0
2020-05-29 10:00:00,59.66,59.73,59.58,59.61,916963.0,50.7325,50.7921,50.6645,50.69,916963.0
2020-05-29 10:10:00,59.61,59.67,59.59,59.65,662820.0,50.69,50.741,50.673,50.724,662820.0
2020-05-29 10:20:00,59.65,59.7,59.51,59.54,1033832.0,50.724,50.7666,50.605,50.6305,1033832.0
2020-05-29 10:30:00,59.54,59.64,59.5,59.52,846636.0,50.6305,50.7155,50.5965,50.6135,846636.0
2020-05-29 10:40:00,59.52,59.56,59.42,59.47,1618606.0,50.6135,50.6475,50.5285,50.571,1618606.0
2020-05-29 10:50:00,59.47,59.53,59.4,59.48,1899985.0,50.571,50.622,50.5114,50.5795,1899985.0
2020-05-29 11:00:00,59.49,59.54,59.29,59.3,1204924.0,50.588,50.6305,50.4179,50.4264,1204924.0
2020-05-29 11:10:00,59.29,59.49,59.29,59.45,1404291.0,50.4179,50.588,50.4179,50.554,1404291.0
2020-05-29 11:20:00,59.45,59.52,59.37,59.39,3915655.0,50.554,50.6135,50.4859,50.5029,3915655.0
2020-05-29 11:30:00,59.39,59.5,59.3,59.47,2586737.0,50.5029,50.5965,50.4264,50.571,2586737.0
2020-05-29 11:40:00,59.46,59.48,59.36,59.43,460584.0,50.5625,50.5795,50.4774,50.537,460584.0
2020-05-29 11:50:00,59.42,59.46,59.35,59.36,496047.0,50.5285,50.5625,50.4689,50.4774,496047.0
2020-05-29 12:00:00,59.36,59.4,59.28,59.3,234591.0,50.4774,50.5114,50.4094,50.4264,234591.0
2020-05-29 12:10:00,59.3,59.34,59.19,59.19,602502.0,50.4264,50.4604,50.3329,50.3329,602502.0
2020-05-29 12:20:00,59.19,59.26,59.17,59.25,852684.0,50.3329,50.3924,50.3159,50.3839,852684.0
2020-05-29 12:30:00,59.24,59.28,59.18,59.26,346538.0,50.3754,50.4094,50.3244,50.3924,346538.0
2020-05-29 12:40:00,59.27,59.27,59.18,59.18,399563.0,50.4009,50.4009,50.3244,50.3244,399563.0
2020-05-29 12:50:00,59.18,59.46,59.0,59.37,1391601.0,50.3244,50.5625,50.1713,50.4859,1391601.0
2020-05-29 13:00:00,59.36,59.39,59.22,59.25,377623.0,50.4774,50.5029,50.3584,50.3839,377623.0
2020-05-29 13:10:00,59.24,59.32,59.23,59.25,727878.0,50.3754,50.4434,50.3669,50.3839,727878.0
2020-05-29 13:20:00,59.26,59.28,59.2,59.22,890551.0,50.3924,50.4094,50.3414,50.3584,890551.0
2020-05-29 13:30:00,59.21,59.25,59.15,59.17,272009.0,50.3499,50.3839,50.2989,50.3159,272009.0
2020-05-29 13:40:00,59.16,59.21,59.12,59.15,213076.0,50.3074,50.3499,50.2733,50.2989,213076.0
2020-05-29 13:50:00,59.15,59.19,59.12,59.18,434603.0,50.2989,50.3329,50.2733,50.3244,434603.0
2020-05-29 14:00:00,59.17,59.39,59.13,59.37,1357638.0,50.3159,50.5029,50.2818,50.4859,1357638.0
2020-05-29 14:10:00,59.37,59.42,59.29,59.39,767297.0,50.4859,50.5285,50.4179,50.5029,767297.0
2020-05-29 14:20:00,59.38,59.46,59.35,59.42,626465.0,50.4944,50.5625,50.4689,50.5285,626465.0
2020-05-29 14:30:00,59.43,59.44,59.34,59.35,676106.0,50.537,50.5455,50.4604,50.4689,676106.0
2020-05-29 14:40:00,59.35,59.4,59.26,59.26,581162.0,50.4689,50.5114,50.3924,50.3924,581162.0
2020-05-29 14:50:00,59.27,59.53,59.02,59.53,1975547.0,50.4009,50.622,50.1883,50.622,1975547.0
2020-05-29 15:00:00,59.54,59.74,59.54,59.68,2087259.0,50.6305,50.8006,50.6305,50.7495,2087259.0
2020-05-29 15:10:00,59.68,59.73,59.58,59.65,756164.0,50.7495,50.7921,50.6645,50.724,756164.0
2020-05-29 15:20:00,59.65,59.75,59.55,59.58,940238.0,50.724,50.8091,50.639,50.6645,940238.0
2020-05-29 15:30:00,59.57,59.68,59.57,59.67,658734.0,50.656,50.7495,50.656,50.741,658734.0
2020-05-29 15:40:00,59.67,59.69,59.55,59.57,771905.0,50.741,50.758,50.639,50.656,771905.0
2020-05-29 15:50:00,59.58,59.74,59.57,59.63,3717193.0,50.6645,50.8006,50.656,50.707,3717193.0
2020-06-01 09:30:00,60.13,60.22,60.08,60.13,1187905.0,51.1322,51.2087,51.0897,51.1322,1187905.0
2020-06-01 09:40:00,60.13,60.3,60.12,60.28,755765.0,51.1322,51.2768,51.1237,51.2598,755765.0
2020-06-01 09:50:00,60.28,60.32,60.21,60.23,1022756.0,51.2598,51.2938,51.2002,51.2172,1022756.0
2020-06-01 10:00:00,60.24,60.32,60.17,60.28,1066540.0,51.2257,51.2938,51.1662,51.2598,1066540.0
2020-06-01 10:10:00,60.28,60.46,60.26,60.44,489128.0,51.2598,51.4128,51.2428,51.3958,489128.0
2020-06-01 10:20:00,60.43,60.49,60.42,60.46,454653.0,51.3873,51.4383,51.3788,51.4128,454653.0
2020-06-01 10:30:00,60.46,60.52,60.42,60.48,899253.0,51.4128,51.4638,51.3788,51.4298,899253.0
2020-06-01 10:40:00,60.48,60.5,60.43,60.46,878525.0,51.4298,51.4468,51.3873,51.4128,878525.0
2020-06-01 10:50:00,60.46,60.56,60.41,60.55,1301259.0,51.4128,51.4979,51.3703,51.4894,1301259.0
2020-06-01 11:00:00,60.56,60.59,60.42,60.43,1182890.0,51.4979,51.5234,51.3788,51.3873,1182890.0
2020-06-01 11:10:00,60.43,60.51,60.4,60.48,4177997.0,51.3873,51.4553,51.3618,51.4298,4177997.0
2020-06-01 11:20:00,60.48,60.52,60.42,60.49,626767.0,51.4298,51.4638,51.3788,51.4383,626767.0
2020-06-01 11:30:00,60.48,60.55,60.45,60.53,455499.0,51.4298,51.4894,51.4043,51.4724,455499.0
2020-06-01 11:40:00,60.53,60.56,60.51,60.55,303540.0,51.4724,51.4979,51.4553,51.4894,303540.0
2020-06-01 11:50:00,60.54,60.59,60.52,60.57,489493.0,51.4809,51.5234,51.4638,51.5064,489493.0
2020-06-01 12:00:00,60.57,60.61,60.51,60.6,144337.0,51.5064,51.5404,51.4553,51.5319,144337.0
2020-06-01 12:10:00,60.6,60.63,60.59,60.62,209466.0,51.5319,51.5574,51.5234,51.5489,209466.0
2020-06-01 12:20:00,60.62,60.62,60.55,60.57,291448.0,51.5489,51.5489,51.4894,51.5064,291448.0
2020-06-01 12:30:00,60.58,60.6,60.57,60.59,160575.0,51.5149,51.5319,51.5064,51.5234,160575.0
2020-06-01 12:40:00,60.59,60.61,60.56,60.6,199015.0,51.5234,51.5404,51.4979,51.5319,199015.0
2020-06-01 12:50:00,60.59,60.61,60.56,60.6,192155.0,51.5234,51.5404,51.4979,51.5319,192155.0
2020-06-01 13:00:00,60.6,60.65,60.58,60.63,233856.0,51.5319,51.5744,51.5149,51.5574,233856.0
2020-06-01 13:10:00,60.63,60.68,60.61,60.66,544178.0,51.5574,51.5999,51.5404,51.5829,544178.0
2020-06-01 13:20:00,60.66,60.7,60.65,60.66,233059.0,51.5829,51.6169,51.5744,51.5829,233059.0
2020-06-01 13:30:00,60.66,60.74,60.64,60.73,302536.0,51.5829,51.6509,51.5659,51.6424,302536.0
2020-06-01 13:40:00,60.73,60.74,60.71,60.73,240446.0,51.6424,51.6509,51.6254,51.6424,240446.0
2020-06-01 13:50:00,60.72,60.74,60.68,60.72,487857.0,51.6339,51.6509,51.5999,51.6339,487857.0
2020-06-01 14:00:00,60.72,60.77,60.7,60.75,250889.0,51.6339,51.6764,51.6169,51.6594,250889.0
2020-06-01 14:10:00,60.75,60.75,60.68,60.72,301779.0,51.6594,51.6594,51.5999,51.6339,301779.0
2020-06-01 14:20:00,60.72,60.74,60.68,60.7,307776.0,51.6339,51.6509,51.5999,51.6169,307776.0
2020-06-01 14:30:00,60.69,60.76,60.68,60.75,321068.0,51.6084,51.6679,51.5999,51.6594,321068.0
2020-06-01 14:40:00,60.75,60.81,60.74,60.8,181603.0,51.6594,51.7105,51.6509,51.702,181603.0
2020-06-01 14:50:00,60.8,60.86,60.79,60.86,340910.0,51.702,51.753,51.6934,51.753,340910.0
2020-06-01 15:00:00,60.85,60.87,60.76,60.8,1049794.0,51.7445,51.7615,51.6679,51.702,1049794.0
2020-06-01 15:10:00,60.8,60.81,60.73,60.81,675856.0,51.702,51.7105,51.6424,51.7105,675856.0
2020-06-01 15:20:00,60.81,60.88,60.8,60.85,774870.0,51.7105,51.77,51.702,51.7445,774870.0
2020-06-01 15:30:00,60.85,60.92,60.82,60.85,766560.0,51.7445,51.804,51.719,51.7445,766560.0
2020-06-01 15:40:00,60.85,60.88,60.81,60.84,1270685.0,51.7445,51.77,51.7105,51.736,1270685.0
2020-06-01 15:50:00,60.84,60.99,60.81,60.99,2950942.0,51.736,51.8635,51.7105,51.8635,2950942.0
2020-06-02 09:30:00,61.34,61.37,61.25,61.35,2259096.0,52.1611,52.1867,52.0846,52.1696,2259096.0
2020-06-02 09:40:00,61.34,61.41,61.32,61.39,802719.0,52.1611,52.2207,52.1441,52.2037,802719.0
2020-06-02 09:50:00,61.39,61.52,61.38,61.51,617454.0,52.2037,52.3142,52.1952,52.3057,617454.0
2020-06-02 10:00:00,61.51,61.57,61.5,61.55,956051.0,52.3057,52.3567,52.2972,52.3397,956051.0
2020-06-02 10:10:00,61.55,61.59,61.48,61.59,458896.0,52.3397,52.3737,52.2802,52.3737,458896.0
2020-06-02 10:20:00,61.6,61.64,61.58,61.64,822989.0,52.3822,52.4163,52.3652,52.4163,822989.0
2020-06-02 10:30:00,61.64,61.66,61.56,61.59,684134.0,52.4163,52.4333,52.3482,52.3737,684134.0
2020-06-02 10:40:00,61.59,61.61,61.47,61.47,1205541.0,52.3737,52.3907,52.2717,52.2717,1205541.0
2020-06-02 10:50:00,61.47,61.56,61.43,61.53,884590.0,52.2717,52.3482,52.2377,52.3227,884590.0
2020-06-02 11:00:00,61.54,61.55,61.33,61.33,1034695.0,52.3312,52.3397,52.1526,52.1526,1034695.0
2020-06-02 11:10:00,61.34,61.46,61.32,61.45,1132092.0,52.1611,52.2632,52.1441,52.2547,1132092.0
2020-06-02 11:20:00,61.45,61.48,61.33,61.34,1466447.0,52.2547,52.2802,52.1526,52.1611,1466447.0
2020-06-02 11:30:00,61.34,61.42,61.29,61.38,613903.0,52.1611,52.2292,52.1186,52.1952,613903.0
2020-06-02 11:40:00,61.38,61.44,61.32,61.34,1201294.0,52.1952,52.2462,52.1441,52.1611,1201294.0
2020-06-02 11:50:00,61.34,61.34,61.25,61.3,307011.0,52.1611,52.1611,52.0846,52.1271,307011.0
2020-06-02 12:00:00,61.3,61.33,61.28,61.32,125717.0,52.1271,52.1526,52.1101,52.1441,125717.0
2020-06-02 12:10:00,61.32,61.39,61.3,61.38,328832.0,52.1441,52.2037,52.1271,52.1952,328832.0
2020-06-02 12:20:00,61.37,61.42,61.36,61.41,374692.0,52.1867,52.2292,52.1782,52.2207,374692.0
2020-06-02 12:30:00,61.42,61.44,61.4,61.43,147784.0,52.2292,52.2462,52.2122,52.2377,147784.0
2020-06-02 12:40:00,61.43,61.46,61.41,61.45,200244.0,52.2377,52.2632,52.2207,52.2547,200244.0
2020-06-02 12:50:00,61.46,61.46,61.39,61.41,545402.0,52.2632,52.2632,52.2037,52.2207,545402.0
2020-06-02 13:00:00,61.41,61.47,61.39,61.47,560677.0,52.2207,52.2717,52.2037,52.2717,560677.0
2020-06-02 13:10:00,61.47,61.52,61.44,61.51,405265.0,52.2717,52.3142,52.2462,52.3057,405265.0
2020-06-02 13:20:00,61.51,61.51,61.45,61.48,214521.0,52.3057,52.3057,52.2547,52.2802,214521.0
2020-06-02 13:30:00,61.48,61.49,61.44,61.46,194963.0,52.2802,52.2887,52.2462,52.2632,194963.0
2020-06-02 13:40:00,61.46,61.47,61.42,61.44,313613.0,52.2632,52.2717,52.2292,52.2462,313613.0
2020-06-02 13:50:00,61.44,61.45,61.41,61.45,127468.0,52.2462,52.2547,52.2207,52.2547,127468.0
2020-06-02 14:00:00,61.45,61.49,61.38,61.41,202156.0,52.2547,52.2887,52.1952,52.2207,202156.0
2020-06-02 14:10:00,61.41,61.48,61.39,61.47,604891.0,52.2207,52.2802,52.2037,52.2717,604891.0
2020-06-02 14:20:00,61.47,61.48,61.41,61.43,181095.0,52.2717,52.2802,52.2207,52.2377,181095.0
2020-06-02 14:30:00,61.43,61.44,61.35,61.36,459494.0,52.2377,52.2462,52.1696,52.1782,459494.0
2020-06-02 14:40:00,61.36,61.42,61.35,61.42,784952.0,52.1782,52.2292,52.1696,52.2292,784952.0
2020-06-02 14:50:00,61.42,61.48,61.41,61.45,193678.0,52.2292,52.2802,52.2207,52.2547,193678.0
2020-06-02 15:00:00,61.45,61.46,61.37,61.39,304421.0,52.2547,52.2632,52.1867,52.2037,304421.0
2020-06-02 15:10:00,61.39,61.44,61.38,61.43,171951.0,52.2037,52.2462,52.1952,52.2377,171951.0
2020-06-02 15:20:00,61.42,61.44,61.32,61.37,385894.0,52.2292,52.2462,52.1441,52.1867,385894.0
2020-06-02 15:30:00,61.38,61.42,61.36,61.41,319359.0,52.1952,52.2292,52.1782,52.2207,319359.0
2020-06-02 15:40:00,61.41,61.52,61.4,61.51,1037810.0,52.2207,52.3142,52.2122,52.3057,1037810.0
2020-06-02 15:50:00,61.52,61.61,61.52,61.57,4603292.0,52.3142,52.3907,52.3142,52.3567,4603292.0
2020-06-03 09:30:00,62.32,62.49,62.3,62.34,2149751.0,52.9945,53.1391,52.9775,53.0115,2149751.0
2020-06-03 09:40:00,62.34,62.43,62.33,62.37,1044909.0,53.0115,53.088,53.003,53.037,1044909.0
2020-06-03 09:50:00,62.37,62.51,62.37,62.47,1235855.0,53.037,53.1561,53.037,53.1221,1235855.0
2020-06-03 10:00:00,62.47,62.63,62.46,62.57,1016333.0,53.1221,53.2581,53.1135,53.2071,1016333.0
2020-06-03 10:10:00,62.56,62.68,62.53,62.67,895994.0,53.1986,53.3006,53.1731,53.2921,895994.0
2020-06-03 10:20:00,62.68,62.75,62.61,62.75,521144.0,53.3006,53.3602,53.2411,53.3602,521144.0
2020-06-03 10:30:00,62.74,62.82,62.72,62.74,458755.0,53.3517,53.4197,53.3346,53.3517,458755.0
2020-06-03 10:40:00,62.74,62.77,62.7,62.75,662554.0,53.3517,53.3772,53.3176,53.3602,662554.0
2020-06-03 10:50:00,62.76,62.79,62.67,62.68,696995.0,53.3687,53.3942,53.2921,53.3006,696995.0
2020-06-03 11:00:00,62.67,62.94,62.66,62.92,1612787.0,53.2921,53.5217,53.2836,53.5047,1612787.0
2020-06-03 11:10:00,62.92,63.0,62.87,62.94,883072.0,53.5047,53.5727,53.4622,53.5217,883072.0
2020-06-03 11:20:00,62.95,62.95,62.83,62.9,877991.0,53.5302,53.5302,53.4282,53.4877,877991.0
2020-06-03 11:30:00,62.91,62.97,62.86,62.94,1158900.0,53.4962,53.5472,53.4537,53.5217,1158900.0
2020-06-03 11:40:00,62.94,63.0,62.88,62.97,768482.0,53.5217,53.5727,53.4707,53.5472,768482.0
2020-06-03 11:50:00,62.96,63.0,62.93,62.96,493763.0,53.5387,53.5727,53.5132,53.5387,493763.0
2020-06-03 12:00:00,62.96,62.96,62.9,62.9,329047.0,53.5387,53.5387,53.4877,53.4877,329047.0
2020-06-03 12:10:00,62.91,62.94,62.84,62.88,204235.0,53.4962,53.5217,53.4367,53.4707,204235.0
2020-06-03 12:20:00,62.87,62.92,62.84,62.91,508507.0,53.4622,53.5047,53.4367,53.4962,508507.0
2020-06-03 12:30:00,62.92,62.97,62.91,62.93,250273.0,53.5047,53.5472,53.4962,53.5132,250273.0
2020-06-03 12:40:00,62.94,62.96,62.88,62.9,215027.0,53.5217,53.5387,53.4707,53.4877,215027.0
2020-06-03 12:50:00,62.9,62.92,62.83,62.83,170585.0,53.4877,53.5047,53.4282,53.4282,170585.0
2020-06-03 13:00:00,62.84,62.89,62.83,62.89,170159.0,53.4367,53.4792,53.4282,53.4792,170159.0
2020-06-03 13:10:00,62.89,62.92,62.88,62.91,185042.0,53.4792,53.5047,53.4707,53.4962,185042.0
2020-06-03 13:20:00,62.92,62.96,62.9,62.94,162589.0,53.5047,53.5387,53.4877,53.5217,162589.0
2020-06-03 13:30:00,62.94,62.97,62.92,62.93,193576.0,53.5217,53.5472,53.5047,53.5132,193576.0
2020-06-03 13:40:00,62.93,62.96,62.9,62.9,179558.0,53.5132,53.5387,53.4877,53.4877,179558.0
2020-06-03 13:50:00,62.9,62.96,62.87,62.96,371777.0,53.4877,53.5387,53.4622,53.5387,371777.0
2020-06-03 14:00:00,62.95,63.05,62.94,63.01,427733.0,53.5302,53.6153,53.5217,53.5812,427733.0
2020-06-03 14:10:00,63.01,63.06,63.0,63.06,200601.0,53.5812,53.6238,53.5727,53.6238,200601.0
2020-06-03 14:20:00,63.05,63.09,63.02,63.07,188605.0,53.6153,53.6493,53.5898,53.6323,188605.0
2020-06-03 14:30:00,63.07,63.12,63.03,63.09,371234.0,53.6323,53.6748,53.5983,53.6493,371234.0
2020-06-03 14:40:00,63.09,63.1,63.06,63.06,235914.0,53.6493,53.6578,53.6238,53.6238,235914.0
2020-06-03 14:50:00,63.06,63.1,63.05,63.07,738532.0,53.6238,53.6578,53.6153,53.6323,738532.0
2020-06-03 15:00:00,63.06,63.07,62.99,63.06,560645.0,53.6238,53.6323,53.5642,53.6238,560645.0
2020-06-03 15:10:00,63.06,63.08,63.04,63.07,556526.0,53.6238,53.6408,53.6068,53.6323,556526.0
2020-06-03 15:20:00,63.06,63.12,63.0,63.09,397751.0,53.6238,53.6748,53.5727,53.6493,397751.0
2020-06-03 15:30:00,63.09,63.1,63.04,63.09,477717.0,53.6493,53.6578,53.6068,53.6493,477717.0
2020-06-03 15:40:00,63.09,63.18,63.06,63.16,835563.0,53.6493,53.7258,53.6238,53.7088,835563.0
2020-06-03 15:50:00,63.16,63.19,62.98,63.02,3264891.0,53.7088,53.7343,53.5557,53.5898,3264891.0
2020-06-04 09:30:00,62.61,62.7,62.58,62.61,1193812.0,53.2411,53.3176,53.2156,53.2411,1193812.0
2020-06-04 09:40:00,62.61,62.71,62.57,62.71,1151251.0,53.2411,53.3261,53.2071,53.3261,1151251.0
2020-06-04 09:50:00,62.71,62.92,62.69,62.9,1345340.0,53.3261,53.5047,53.3091,53.4877,1345340.0
2020-06-04 10:00:00,62.89,62.97,62.8,62.87,475461.0,53.4792,53.5472,53.4027,53.4622,475461.0
2020-06-04 10:10:00,62.86,62.94,62.78,62.93,538801.0,53.4537,53.5217,53.3857,53.5132,538801.0
2020-06-04 10:20:00,62.93,62.96,62.8,62.92,429780.0,53.5132,53.5387,53.4027,53.5047,429780.0
2020-06-04 10:30:00,62.92,63.04,62.91,63.03,764913.0,53.5047,53.6068,53.4962,53.5983,764913.0
2020-06-04 10:40:00,63.03,63.11,62.92,63.07,407082.0,53.5983,53.6663,53.5047,53.6323,407082.0
2020-06-04 10:50:00,63.06,63.12,62.97,63.07,449367.0,53.6238,53.6748,53.5472,53.6323,449367.0
2020-06-04 11:00:00,63.07,63.12,62.98,62.99,472024.0,53.6323,53.6748,53.5557,53.5642,472024.0
2020-06-04 11:10:00,62.99,63.0,62.76,62.78,581295.0,53.5642,53.5727,53.3687,53.3857,581295.0
2020-06-04 11:20:00,62.78,62.82,62.66,62.77,898431.0,53.3857,53.4197,53.2836,53.3772,898431.0
2020-06-04 11:30:00,62.77,62.82,62.74,62.81,1008972.0,53.3772,53.4197,53.3517,53.4112,1008972.0
2020-06-04 11:40:00,62.82,62.84,62.74,62.74,460383.0,53.4197,53.4367,53.3517,53.3517,460383.0
2020-06-04 11:50:00,62.75,62.82,62.73,62.8,365434.0,53.3602,53.4197,53.3431,53.4027,365434.0
2020-06-04 12:00:00,62.81,62.85,62.78,62.82,519226.0,53.4112,53.4452,53.3857,53.4197,519226.0
2020-06-04 12:10:00,62.82,62.84,62.74,62.82,633219.0,53.4197,53.4367,53.3517,53.4197,633219.0
2020-06-04 12:20:00,62.82,62.89,62.81,62.82,211697.0,53.4197,53.4792,53.4112,53.4197,211697.0
2020-06-04 12:30:00,62.81,62.82,62.7,62.74,721395.0,53.4112,53.4197,53.3176,53.3517,721395.0
2020-06-04 12:40:00,62.73,62.76,62.68,62.7,241318.0,53.3431,53.3687,53.3006,53.3176,241318.0
2020-06-04 12:50:00,62.7,62.73,62.66,62.67,149639.0,53.3176,53.3431,53.2836,53.2921,149639.0
2020-06-04 13:00:00,62.66,62.74,62.65,62.74,295257.0,53.2836,53.3517,53.2751,53.3517,295257.0
2020-06-04 13:10:00,62.74,62.78,62.73,62.74,299041.0,53.3517,53.3857,53.3431,53.3517,299041.0
2020-06-04 13:20:00,62.74,62.74,62.71,62.71,396147.0,53.3517,53.3517,53.3261,53.3261,396147.0
2020-06-04 13:30:00,62.72,62.81,62.71,62.81,271214.0,53.3346,53.4112,53.3261,53.4112,271214.0
2020-06-04 13:40:00,62.81,62.91,62.8,62.9,251080.0,53.4112,53.4962,53.4027,53.4877,251080.0
2020-06-04 13:50:00,62.9,62.93,62.88,62.91,278152.0,53.4877,53.5132,53.4707,53.4962,278152.0
2020-06-04 14:00:00,62.91,62.95,62.88,62.92,500494.0,53.4962,53.5302,53.4707,53.5047,500494.0
2020-06-04 14:10:00,62.92,62.98,62.9,62.94,451824.0,53.5047,53.5557,53.4877,53.5217,451824.0
2020-06-04 14:20:00,62.94,62.97,62.93,62.97,445573.0,53.5217,53.5472,53.5132,53.5472,445573.0
2020-06-04 14:30:00,62.98,62.99,62.91,62.95,2945066.0,53.5557,53.5642,53.4962,53.5302,2945066.0
2020-06-04 14:40:00,62.95,62.96,62.9,62.96,426650.0,53.5302,53.5387,53.4877,53.5387,426650.0
2020-06-04 14:50:00,62.96,62.96,62.77,62.77,585682.0,53.5387,53.5387,53.3772,53.3772,585682.0
2020-06-04 15:00:00,62.77,62.83,62.69,62.73,435191.0,53.3772,53.4282,53.3091,53.3431,435191.0
2020-06-04 15:10:00,62.73,62.74,62.59,62.65,657097.0,53.3431,53.3517,53.2241,53.2751,657097.0
2020-06-04 15:20:00,62.65,62.7,62.64,62.67,252286.0,53.2751,53.3176,53.2666,53.2921,252286.0
2020-06-04 15:30:00,62.67,62.75,62.66,62.71,360984.0,53.2921,53.3602,53.2836,53.3261,360984.0
2020-06-04 15:40:00,62.7,62.77,62.69,62.76,501923.0,53.3176,53.3772,53.3091,53.3687,501923.0
2020-06-04 15:50:00,62.77,62.79,62.65,62.73,2158029.0,53.3772,53.3942,53.2751,53.3431,2158029.0
2020-06-05 09:30:00,63.98,64.12,63.96,64.09,2111773.0,54.4061,54.5251,54.3891,54.4996,2111773.0
2020-06-05 09:40:00,64.09,64.14,64.0,64.02,1379535.0,54.4996,54.5422,54.4231,54.4401,1379535.0
2020-06-05 09:50:00,64.02,64.1,63.89,63.9,739436.0,54.4401,54.5081,54.3296,54.3381,739436.0
2020-06-05 10:00:00,63.9,64.03,63.87,63.94,647945.0,54.3381,54.4486,54.3126,54.3721,647945.0
2020-06-05 10:10:00,63.94,64.04,63.9,63.96,771799.0,54.3721,54.4571,54.3381,54.3891,771799.0
2020-06-05 10:20:00,63.97,64.01,63.92,63.94,906576.0,54.3976,54.4316,54.3551,54.3721,906576.0
2020-06-05 10:30:00,63.94,64.02,63.9,63.99,802108.0,54.3721,54.4401,54.3381,54.4146,802108.0
2020-06-05 10:40:00,63.99,64.02,63.93,64.01,592494.0,54.4146,54.4401,54.3636,54.4316,592494.0
2020-06-05 10:50:00,64.01,64.08,63.96,64.04,1722432.0,54.4316,54.4911,54.3891,54.4571,1722432.0
2020-06-05 11:00:00,64.03,64.13,64.02,64.06,1541972.0,54.4486,54.5337,54.4401,54.4741,1541972.0
2020-06-05 11:10:00,64.07,64.2,64.06,64.2,1086243.0,54.4826,54.5932,54.4741,54.5932,1086243.0
2020-06-05 11:20:00,64.19,64.3,64.17,64.27,1335947.0,54.5847,54.6782,54.5677,54.6527,1335947.0
2020-06-05 11:30:00,64.27,64.32,64.15,64.2,1020716.0,54.6527,54.6952,54.5507,54.5932,1020716.0
2020-06-05 11:40:00,64.2,64.21,64.17,64.2,411829.0,54.5932,54.6017,54.5677,54.5932,411829.0
2020-06-05 11:50:00,64.2,64.23,64.13,64.15,370712.0,54.5932,54.6187,54.5337,54.5507,370712.0
2020-06-05 12:00:00,64.16,64.2,64.08,64.14,482835.0,54.5592,54.5932,54.4911,54.5422,482835.0
2020-06-05 12:10:00,64.15,64.16,63.97,63.99,314871.0,54.5507,54.5592,54.3976,54.4146,314871.0
2020-06-05 12:20:00,63.99,64.06,63.99,64.05,122337.0,54.4146,54.4741,54.4146,54.4656,122337.0
2020-06-05 12:30:00,64.05,64.12,64.04,64.12,328376.0,54.4656,54.5251,54.4571,54.5251,328376.0
2020-06-05 12:40:00,64.12,64.12,64.04,64.06,390823.0,54.5251,54.5251,54.4571,54.4741,390823.0
2020-06-05 12:50:00,64.06,64.06,64.02,64.04,446903.0,54.4741,54.4741,54.4401,54.4571,446903.0
2020-06-05 13:00:00,64.04,64.06,63.97,64.02,211506.0,54.4571,54.4741,54.3976,54.4401,211506.0
2020-06-05 13:10:00,64.03,64.03,63.97,63.99,427993.0,54.4486,54.4486,54.3976,54.4146,427993.0
2020-06-05 13:20:00,64.0,64.02,63.98,64.01,373221.0,54.4231,54.4401,54.4061,54.4316,373221.0
2020-06-05 13:30:00,64.01,64.02,63.95,63.95,251806.0,54.4316,54.4401,54.3806,54.3806,251806.0
2020-06-05 13:40:00,63.95,64.0,63.94,63.97,192370.0,54.3806,54.4231,54.3721,54.3976,192370.0
2020-06-05 13:50:00,63.97,63.99,63.95,63.96,270269.0,54.3976,54.4146,54.3806,54.3891,270269.0
2020-06-05 14:00:00,63.96,64.05,63.95,63.97,206215.0,54.3891,54.4656,54.3806,54.3976,206215.0
2020-06-05 14:10:00,63.97,64.0,63.94,63.98,227149.0,54.3976,54.4231,54.3721,54.4061,227149.0
2020-06-05 14:20:00,63.97,64.01,63.96,64.0,283563.0,54.3976,54.4316,54.3891,54.4231,283563.0
2020-06-05 14:30:00,64.0,64.02,63.83,64.01,1218157.0,54.4231,54.4401,54.2785,54.4316,1218157.0
2020-06-05 14:40:00,64.01,64.07,63.94,63.95,376891.0,54.4316,54.4826,54.3721,54.3806,376891.0
2020-06-05 14:50:00,63.95,63.99,63.85,63.87,221934.0,54.3806,54.4146,54.2956,54.3126,221934.0
2020-06-05 15:00:00,63.88,63.9,63.76,63.78,482067.0,54.3211,54.3381,54.219,54.236,482067.0
2020-06-05 15:10:00,63.78,63.83,63.74,63.81,872131.0,54.236,54.2785,54.202,54.2615,872131.0
2020-06-05 15:20:00,63.8,63.88,63.77,63.86,272478.0,54.253,54.3211,54.2275,54.3041,272478.0
2020-06-05 15:30:00,63.87,63.88,63.77,63.8,775966.0,54.3126,54.3211,54.2275,54.253,775966.0
2020-06-05 15:40:00,63.8,63.83,63.7,63.77,1231908.0,54.253,54.2785,54.168,54.2275,1231908.0
2020-06-05 15:50:00,63.77,63.88,63.75,63.83,2652968.0,54.2275,54.3211,54.2105,54.2785,2652968.0
2020-06-08 09:30:00,64.17,64.28,64.15,64.21,779326.0,54.5677,54.6612,54.5507,54.6017,779326.0
2020-06-08 09:40:00,64.2,64.21,64.09,64.14,763089.0,54.5932,54.6017,54.4996,54.5422,763089.0
2020-06-08 09:50:00,64.14,64.18,64.05,64.14,489272.0,54.5422,54.5762,54.4656,54.5422,489272.0
2020-06-08 10:00:00,64.14,64.16,63.99,64.03,1518968.0,54.5422,54.5592,54.4146,54.4486,1518968.0
2020-06-08 10:10:00,64.03,64.11,63.93,63.93,1792376.0,54.4486,54.5166,54.3636,54.3636,1792376.0
2020-06-08 10:20:00,63.92,64.01,63.88,63.94,716273.0,54.3551,54.4316,54.3211,54.3721,716273.0
2020-06-08 10:30:00,63.94,63.99,63.79,63.86,531982.0,54.3721,54.4146,54.2445,54.3041,531982.0
2020-06-08 10:40:00,63.87,64.06,63.86,64.05,237058.0,54.3126,54.4741,54.3041,54.4656,237058.0
2020-06-08 10:50:00,64.05,64.07,64.0,64.04,377070.0,54.4656,54.4826,54.4231,54.4571,377070.0
2020-06-08 11:00:00,64.04,64.1,64.02,64.07,999465.0,54.4571,54.5081,54.4401,54.4826,999465.0
2020-06-08 11:10:00,64.07,64.2,64.07,64.14,490091.0,54.4826,54.5932,54.4826,54.5422,490091.0
2020-06-08 11:20:00,64.14,64.15,64.04,64.14,665192.0,54.5422,54.5507,54.4571,54.5422,665192.0
2020-06-08 11:30:00,64.14,64.15,64.02,64.03,760933.0,54.5422,54.5507,54.4401,54.4486,760933.0
2020-06-08 11:40:00,64.04,64.15,64.03,64.14,564803.0,54.4571,54.5507,54.4486,54.5422,564803.0
2020-06-08 11:50:00,64.15,64.15,64.07,64.07,237856.0,54.5507,54.5507,54.4826,54.4826,237856.0
2020-06-08 12:00:00,64.07,64.16,64.07,64.16,748344.0,54.4826,54.5592,54.4826,54.5592,748344.0
2020-06-08 12:10:00,64.16,64.19,64.05,64.1,1162028.0,54.5592,54.5847,54.4656,54.5081,1162028.0
2020-06-08 12:20:00,64.09,64.12,64.06,64.08,1038943.0,54.4996,54.5251,54.4741,54.4911,1038943.0
2020-06-08 12:30:00,64.07,64.1,64.05,64.08,342670.0,54.4826,54.5081,54.4656,54.4911,342670.0
2020-06-08 12:40:00,64.08,64.1,64.06,64.09,185211.0,54.4911,54.5081,54.4741,54.4996,185211.0
2020-06-08 12:50:00,64.1,64.12,64.08,64.11,145200.0,54.5081,54.5251,54.4911,54.5166,145200.0
2020-06-08 13:00:00,64.12,64.16,64.09,64.14,128581.0,54.5251,54.5592,54.4996,54.5422,128581.0
2020-06-08 13:10:00,64.14,64.19,64.14,64.17,378345.0,54.5422,54.5847,54.5422,54.5677,378345.0
2020-06-08 13:20:00,64.17,64.21,64.17,64.2,266810.0,54.5677,54.6017,54.5677,54.5932,266810.0
2020-06-08 13:30:00,64.19,64.29,64.16,64.26,544168.0,54.5847,54.6697,54.5592,54.6442,544168.0
2020-06-08 13:40:00,64.25,64.28,64.23,64.28,391522.0,54.6357,54.6612,54.6187,54.6612,391522.0
2020-06-08 13:50:00,64.28,64.3,64.26,64.3,313099.0,54.6612,54.6782,54.6442,54.6782,313099.0
2020-06-08 14:00:00,64.29,64.34,64.28,64.31,502972.0,54.6697,54.7122,54.6612,54.6867,502972.0
2020-06-08 14:10:00,64.31,64.36,64.31,64.33,935460.0,54.6867,54.7292,54.6867,54.7037,935460.0
2020-06-08 14:20:00,64.32,64.39,64.31,64.36,260412.0,54.6952,54.7547,54.6867,54.7292,260412.0
2020-06-08 14:30:00,64.36,64.39,64.32,64.38,247852.0,54.7292,54.7547,54.6952,54.7462,247852.0
2020-06-08 14:40:00,64.38,64.39,64.33,64.36,314740.0,54.7462,54.7547,54.7037,54.7292,314740.0
2020-06-08 14:50:00,64.36,64.4,64.34,64.38,229517.0,54.7292,54.7633,54.7122,54.7462,229517.0
2020-06-08 15:00:00,64.38,64.39,64.33,64.34,379348.0,54.7462,54.7547,54.7037,54.7122,379348.0
2020-06-08 15:10:00,64.34,64.37,64.33,64.35,606262.0,54.7122,54.7377,54.7037,54.7207,606262.0
2020-06-08 15:20:00,64.35,64.39,64.35,64.36,385444.0,54.7207,54.7547,54.7207,54.7292,385444.0
2020-06-08 15:30:00,64.37,64.46,64.36,64.45,595929.0,54.7377,54.8143,54.7292,54.8058,595929.0
2020-06-08 15:40:00,64.45,64.54,64.44,64.54,1628078.0,54.8058,54.8823,54.7973,54.8823,1628078.0
2020-06-08 15:50:00,64.55,64.66,64.54,64.66,3289161.0,54.8908,54.9843,54.8823,54.9843,3289161.0
2020-06-09 09:30:00,63.54,63.68,63.44,63.58,2313730.0,54.0319,54.151,53.9469,54.066,2313730.0
2020-06-09 09:40:00,63.59,63.73,63.54,63.68,1017512.0,54.0745,54.1935,54.0319,54.151,1017512.0
2020-06-09 09:50:00,63.67,63.76,63.61,63.68,1127684.0,54.1425,54.219,54.0915,54.151,1127684.0
2020-06-09 10:00:00,63.69,63.69,63.58,63.61,688358.0,54.1595,54.1595,54.066,54.0915,688358.0
2020-06-09 10:10:00,63.6,63.7,63.56,63.7,319207.0,54.083,54.168,54.0489,54.168,319207.0
2020-06-09 10:20:00,63.7,63.75,63.68,63.72,467031.0,54.168,54.2105,54.151,54.185,467031.0
2020-06-09 10:30:00,63.72,63.75,63.66,63.71,276922.0,54.185,54.2105,54.134,54.1765,276922.0
2020-06-09 10:40:00,63.71,63.91,63.71,63.91,371847.0,54.1765,54.3466,54.1765,54.3466,371847.0
2020-06-09 10:50:00,63.91,64.01,63.91,63.94,694341.0,54.3466,54.4316,54.3466,54.3721,694341.0
2020-06-09 11:00:00,63.94,63.98,63.89,63.93,1055510.0,54.3721,54.4061,54.3296,54.3636,1055510.0
2020-06-09 11:10:00,63.94,63.95,63.83,63.87,1010320.0,54.3721,54.3806,54.2785,54.3126,1010320.0
2020-06-09 11:20:00,63.87,63.94,63.8,63.83,541170.0,54.3126,54.3721,54.253,54.2785,541170.0
2020-06-09 11:30:00,63.84,63.86,63.72,63.75,700230.0,54.287,54.3041,54.185,54.2105,700230.0
2020-06-09 11:40:00,63.75,63.76,63.67,63.69,856595.0,54.2105,54.219,54.1425,54.1595,856595.0
2020-06-09 11:50:00,63.68,63.76,63.67,63.72,940475.0,54.151,54.219,54.1425,54.185,940475.0
2020-06-09 12:00:00,63.72,63.73,63.62,63.71,685126.0,54.185,54.1935,54.1,54.1765,685126.0
2020-06-09 12:10:00,63.71,63.74,63.69,63.74,227578.0,54.1765,54.202,54.1595,54.202,227578.0
2020-06-09 12:20:00,63.75,63.78,63.72,63.77,197317.0,54.2105,54.236,54.185,54.2275,197317.0
2020-06-09 12:30:00,63.77,63.78,63.71,63.77,290706.0,54.2275,54.236,54.1765,54.2275,290706.0
2020-06-09 12:40:00,63.77,63.79,63.76,63.78,206374.0,54.2275,54.2445,54.219,54.236,206374.0
2020-06-09 12:50:00,63.77,63.83,63.76,63.82,159291.0,54.2275,54.2785,54.219,54.27,159291.0
2020-06-09 13:00:00,63.81,63.85,63.78,63.8,196306.0,54.2615,54.2956,54.236,54.253,196306.0
2020-06-09 13:10:00,63.81,63.81,63.75,63.79,114221.0,54.2615,54.2615,54.2105,54.2445,114221.0
2020-06-09 13:20:00,63.79,63.88,63.79,63.87,198858.0,54.2445,54.3211,54.2445,54.3126,198858.0
2020-06-09 13:30:00,63.87,63.92,63.86,63.9,310621.0,54.3126,54.3551,54.3041,54.3381,310621.0
2020-06-09 13:40:00,63.9,63.94,63.89,63.9,428932.0,54.3381,54.3721,54.3296,54.3381,428932.0
2020-06-09 13:50:00,63.91,63.92,63.86,63.9,282707.0,54.3466,54.3551,54.3041,54.3381,282707.0
2020-06-09 14:00:00,63.9,63.91,63.82,63.83,329385.0,54.3381,54.3466,54.27,54.2785,329385.0
2020-06-09 14:10:00,63.83,63.89,63.83,63.84,272724.0,54.2785,54.3296,54.2785,54.287,272724.0
2020-06-09 14:20:00,63.83,63.85,63.79,63.82,237681.0,54.2785,54.2956,54.2445,54.27,237681.0
2020-06-09 14:30:00,63.81,63.87,63.77,63.82,404922.0,54.2615,54.3126,54.2275,54.27,404922.0
2020-06-09 14:40:00,63.82,63.88,63.81,63.88,754974.0,54.27,54.3211,54.2615,54.3211,754974.0
2020-06-09 14:50:00,63.88,63.9,63.84,63.88,244846.0,54.3211,54.3381,54.287,54.3211,244846.0
2020-06-09 15:00:00,63.88,63.89,63.82,63.88,476055.0,54.3211,54.3296,54.27,54.3211,476055.0
2020-06-09 15:10:00,63.88,63.94,63.86,63.92,597073.0,54.3211,54.3721,54.3041,54.3551,597073.0
2020-06-09 15:20:00,63.92,63.99,63.92,63.98,872816.0,54.3551,54.4146,54.3551,54.4061,872816.0
2020-06-09 15:30:00,63.98,64.0,63.88,64.0,889713.0,54.4061,54.4231,54.3211,54.4231,889713.0
2020-06-09 15:40:00,63.99,64.03,63.86,63.9,1878496.0,54.4146,54.4486,54.3041,54.3381,1878496.0
2020-06-09 15:50:00,63.9,63.91,63.79,63.81,3416835.0,54.3381,54.3466,54.2445,54.2615,3416835.0
2020-06-10 09:30:00,64.04,64.08,63.89,63.89,889355.0,54.4571,54.4911,54.3296,54.3296,889355.0
2020-06-10 09:40:00,63.89,63.92,63.78,63.86,992444.0,54.3296,54.3551,54.236,54.3041,992444.0
2020-06-10 09:50:00,63.87,63.88,63.74,63.85,492639.0,54.3126,54.3211,54.202,54.2956,492639.0
2020-06-10 10:00:00,63.86,63.9,63.79,63.86,1248930.0,54.3041,54.3381,54.2445,54.3041,1248930.0
2020-06-10 10:10:00,63.85,63.85,63.69,63.72,919098.0,54.2956,54.2956,54.1595,54.185,919098.0
2020-06-10 10:20:00,63.71,63.79,63.66,63.75,906040.0,54.1765,54.2445,54.134,54.2105,906040.0
2020-06-10 10:30:00,63.74,63.79,63.67,63.79,299677.0,54.202,54.2445,54.1425,54.2445,299677.0
2020-06-10 10:40:00,63.8,63.83,63.75,63.76,582260.0,54.253,54.2785,54.2105,54.219,582260.0
2020-06-10 10:50:00,63.76,63.79,63.58,63.66,381096.0,54.219,54.2445,54.066,54.134,381096.0
2020-06-10 11:00:00,63.65,63.83,63.63,63.74,532228.0,54.1255,54.2785,54.1085,54.202,532228.0
2020-06-10 11:10:00,63.74,63.82,63.7,63.82,302931.0,54.202,54.27,54.168,54.27,302931.0
2020-06-10 11:20:00,63.82,63.83,63.74,63.74,460375.0,54.27,54.2785,54.202,54.202,460375.0
2020-06-10 11:30:00,63.73,63.74,63.59,63.7,812361.0,54.1935,54.202,54.0745,54.168,812361.0
2020-06-10 11:40:00,63.7,63.75,63.66,63.68,539739.0,54.168,54.2105,54.134,54.151,539739.0
2020-06-10 11:50:00,63.68,63.77,63.68,63.7,359483.0,54.151,54.2275,54.151,54.168,359483.0
2020-06-10 12:00:00,63.7,63.76,63.65,63.67,260972.0,54.168,54.219,54.1255,54.1425,260972.0
2020-06-10 12:10:00,63.68,63.78,63.67,63.77,327185.0,54.151,54.236,54.1425,54.2275,327185.0
2020-06-10 12:20:00,63.76,63.79,63.74,63.77,584691.0,54.219,54.2445,54.202,54.2275,584691.0
2020-06-10 12:30:00,63.77,63.77,63.7,63.73,339053.0,54.2275,54.2275,54.168,54.1935,339053.0
2020-06-10 12:40:00,63.72,63.76,63.71,63.74,161292.0,54.185,54.219,54.1765,54.202,161292.0
2020-06-10 12:50:00,63.74,63.8,63.74,63.76,187355.0,54.202,54.253,54.202,54.219,187355.0
2020-06-10 13:00:00,63.75,63.79,63.68,63.78,153004.0,54.2105,54.2445,54.151,54.236,153004.0
2020-06-10 13:10:00,63.78,63.79,63.74,63.76,102393.0,54.236,54.2445,54.202,54.219,102393.0
2020-06-10 13:20:00,63.75,63.75,63.69,63.7,121481.0,54.2105,54.2105,54.1595,54.168,121481.0
2020-06-10 13:30:00,63.7,63.76,63.7,63.74,165883.0,54.168,54.219,54.168,54.202,165883.0
2020-06-10 13:40:00,63.74,63.77,63.72,63.74,775485.0,54.202,54.2275,54.185,54.202,775485.0
2020-06-10 13:50:00,63.74,63.75,63.67,63.67,352661.0,54.202,54.2105,54.1425,54.1425,352661.0
2020-06-10 14:00:00,63.71,64.03,63.46,63.95,2521056.0,54.1765,54.4486,53.9639,54.3806,2521056.0
2020-06-10 14:10:00,63.96,64.23,63.95,64.2,596943.0,54.3891,54.6187,54.3806,54.5932,596943.0
2020-06-10 14:20:00,64.2,64.21,64.06,64.14,564693.0,54.5932,54.6017,54.4741,54.5422,564693.0
2020-06-10 14:30:00,64.14,64.17,63.88,63.89,1084469.0,54.5422,54.5677,54.3211,54.3296,1084469.0
2020-06-10 14:40:00,63.89,63.97,63.65,63.78,653832.0,54.3296,54.3976,54.1255,54.236,653832.0
2020-06-10 14:50:00,63.77,63.82,63.54,63.69,637396.0,54.2275,54.27,54.0319,54.1595,637396.0
2020-06-10 15:00:00,63.69,63.74,63.43,63.69,1090481.0,54.1595,54.202,53.9384,54.1595,1090481.0
2020-06-10 15:10:00,63.69,63.74,63.61,63.7,507055.0,54.1595,54.202,54.0915,54.168,507055.0
2020-06-10 15:20:00,63.7,63.95,63.63,63.93,762231.0,54.168,54.3806,54.1085,54.3636,762231.0
2020-06-10 15:30:00,63.93,63.96,63.82,63.92,676055.0,54.3636,54.3891,54.27,54.3551,676055.0
2020-06-10 15:40:00,63.92,63.94,63.64,63.73,820195.0,54.3551,54.3721,54.117,54.1935,820195.0
2020-06-10 15:50:00,63.72,63.82,63.67,63.67,1670246.0,54.185,54.27,54.1425,54.1425,1670246.0
2020-06-11 09:30:00,61.98,62.04,61.77,61.78,2507472.0,52.7054,52.7564,52.5268,52.5353,2507472.0
2020-06-11 09:40:00,61.79,62.1,61.74,61.99,1360391.0,52.5438,52.8074,52.5013,52.7139,1360391.0
2020-06-11 09:50:00,61.99,62.18,61.94,62.11,1842056.0,52.7139,52.8754,52.6714,52.8159,1842056.0
2020-06-11 10:00:00,62.12,62.17,61.96,62.06,966197.0,52.8244,52.8669,52.6884,52.7734,966197.0
2020-06-11 10:10:00,62.06,62.18,62.02,62.1,526896.0,52.7734,52.8754,52.7394,52.8074,526896.0
2020-06-11 10:20:00,62.1,62.17,61.88,61.88,747652.0,52.8074,52.8669,52.6203,52.6203,747652.0
2020-06-11 10:30:00,61.88,61.99,61.87,61.91,956566.0,52.6203,52.7139,52.6118,52.6459,956566.0
2020-06-11 10:40:00,61.91,61.93,61.7,61.71,1027215.0,52.6459,52.6629,52.4673,52.4758,1027215.0
2020-06-11 10:50:00,61.7,61.74,61.58,61.62,653843.0,52.4673,52.5013,52.3652,52.3992,653843.0
2020-06-11 11:00:00,61.59,61.67,61.53,61.56,1733743.0,52.3737,52.4418,52.3227,52.3482,1733743.0
2020-06-11 11:10:00,61.56,61.76,61.53,61.76,629876.0,52.3482,52.5183,52.3227,52.5183,629876.0
2020-06-11 11:20:00,61.75,61.75,61.49,61.53,1223680.0,52.5098,52.5098,52.2887,52.3227,1223680.0
2020-06-11 11:30:00,61.53,61.59,61.27,61.28,1598897.0,52.3227,52.3737,52.1016,52.1101,1598897.0
2020-06-11 11:40:00,61.27,61.3,61.11,61.16,1320665.0,52.1016,52.1271,51.9656,52.0081,1320665.0
2020-06-11 11:50:00,61.14,61.26,61.1,61.25,740653.0,51.9911,52.0931,51.9571,52.0846,740653.0
2020-06-11 12:00:00,61.25,61.26,61.09,61.11,455119.0,52.0846,52.0931,51.9486,51.9656,455119.0
2020-06-11 12:10:00,61.13,61.13,60.91,60.96,778985.0,51.9826,51.9826,51.7955,51.838,778985.0
2020-06-11 12:20:00,60.96,61.02,60.81,60.9,1054967.0,51.838,51.889,51.7105,51.787,1054967.0
2020-06-11 12:30:00,60.89,61.14,60.89,61.02,1700747.0,51.7785,51.9911,51.7785,51.889,1700747.0
2020-06-11 12:40:00,61.02,61.05,60.83,60.85,582095.0,51.889,51.9145,51.7275,51.7445,582095.0
2020-06-11 12:50:00,60.85,60.86,60.66,60.76,1013801.0,51.7445,51.753,51.5829,51.6679,1013801.0
2020-06-11 13:00:00,60.75,60.88,60.71,60.79,1303766.0,51.6594,51.77,51.6254,51.6934,1303766.0
2020-06-11 13:10:00,60.78,60.94,60.74,60.86,565494.0,51.6849,51.821,51.6509,51.753,565494.0
2020-06-11 13:20:00,60.87,60.94,60.8,60.82,611962.0,51.7615,51.821,51.702,51.719,611962.0
2020-06-11 13:30:00,60.83,60.92,60.78,60.79,576901.0,51.7275,51.804,51.6849,51.6934,576901.0
2020-06-11 13:40:00,60.79,60.81,60.7,60.73,1043919.0,51.6934,51.7105,51.6169,51.6424,1043919.0
2020-06-11 13:50:00,60.73,60.93,60.71,60.86,1062652.0,51.6424,51.8125,51.6254,51.753,1062652.0
2020-06-11 14:00:00,60.85,60.87,60.72,60.75,882134.0,51.7445,51.7615,51.6339,51.6594,882134.0
2020-06-11 14:10:00,60.75,60.79,60.67,60.71,1200303.0,51.6594,51.6934,51.5914,51.6254,1200303.0
2020-06-11 14:20:00,60.71,60.83,60.68,60.76,689716.0,51.6254,51.7275,51.5999,51.6679,689716.0
2020-06-11 14:30:00,60.76,60.8,60.53,60.54,1073485.0,51.6679,51.702,51.4724,51.4809,1073485.0
2020-06-11 14:40:00,60.54,60.58,60.41,60.44,1338484.0,51.4809,51.5149,51.3703,51.3958,1338484.0
2020-06-11 14:50:00,60.44,60.49,60.27,60.36,1620939.0,51.3958,51.4383,51.2513,51.3278,1620939.0
2020-06-11 15:00:00,60.36,60.48,60.29,60.4,1462543.0,51.3278,51.4298,51.2683,51.3618,1462543.0
2020-06-11 15:10:00,60.4,60.49,60.23,60.3,1508165.0,51.3618,51.4383,51.2172,51.2768,1508165.0
2020-06-11 15:20:00,60.31,60.31,60.13,60.22,1867280.0,51.2853,51.2853,51.1322,51.2087,1867280.0
2020-06-11 15:30:00,60.21,60.28,60.14,60.22,1885438.0,51.2002,51.2598,51.1407,51.2087,1885438.0
2020-06-11 15:40:00,60.22,60.43,60.21,60.34,2447044.0,51.2087,51.3873,51.2002,51.3108,2447044.0
2020-06-11 15:50:00,60.34,60.34,60.16,60.23,4709181.0,51.3108,51.3108,51.1577,51.2172,4709181.0
2020-06-12 09:30:00,61.86,61.88,61.67,61.86,2577906.0,52.6033,52.6203,52.4418,52.6033,2577906.0
2020-06-12 09:40:00,61.86,62.01,61.72,61.73,1701405.0,52.6033,52.7309,52.4843,52.4928,1701405.0
2020-06-12 09:50:00,61.73,61.8,61.63,61.7,1493713.0,52.4928,52.5523,52.4077,52.4673,1493713.0
2020-06-12 10:00:00,61.69,61.8,61.66,61.71,1717969.0,52.4588,52.5523,52.4333,52.4758,1717969.0
2020-06-12 10:10:00,61.71,61.76,61.5,61.51,2525719.0,52.4758,52.5183,52.2972,52.3057,2525719.0
2020-06-12 10:20:00,61.51,61.64,61.41,61.41,992192.0,52.3057,52.4163,52.2207,52.2207,992192.0
2020-06-12 10:30:00,61.41,61.46,61.23,61.25,1500315.0,52.2207,52.2632,52.0676,52.0846,1500315.0
2020-06-12 10:40:00,61.24,61.44,61.23,61.35,1269058.0,52.0761,52.2462,52.0676,52.1696,1269058.0
2020-06-12 10:50:00,61.35,61.35,60.97,60.98,1508491.0,52.1696,52.1696,51.8465,51.855,1508491.0
2020-06-12 11:00:00,60.97,61.14,60.76,61.09,1294837.0,51.8465,51.9911,51.6679,51.9486,1294837.0
2020-06-12 11:10:00,61.1,61.11,60.67,60.68,1051671.0,51.9571,51.9656,51.5914,51.5999,1051671.0
2020-06-12 11:20:00,60.67,60.93,60.63,60.86,1465736.0,51.5914,51.8125,51.5574,51.753,1465736.0
2020-06-12 11:30:00,60.87,61.27,60.78,61.19,1453171.0,51.7615,52.1016,51.6849,52.0336,1453171.0
2020-06-12 11:40:00,61.2,61.26,61.02,61.17,574696.0,52.0421,52.0931,51.889,52.0166,574696.0
2020-06-12 11:50:00,61.18,61.33,61.09,61.32,1365023.0,52.0251,52.1526,51.9486,52.1441,1365023.0
2020-06-12 12:00:00,61.31,61.47,61.26,61.38,2517206.0,52.1356,52.2717,52.0931,52.1952,2517206.0
2020-06-12 12:10:00,61.37,61.46,61.29,61.45,847441.0,52.1867,52.2632,52.1186,52.2547,847441.0
2020-06-12 12:20:00,61.45,61.46,61.23,61.31,2113323.0,52.2547,52.2632,52.0676,52.1356,2113323.0
2020-06-12 12:30:00,61.31,61.33,61.1,61.13,1427881.0,52.1356,52.1526,51.9571,51.9826,1427881.0
2020-06-12 12:40:00,61.13,61.23,60.96,60.99,1330170.0,51.9826,52.0676,51.838,51.8635,1330170.0
2020-06-12 12:50:00,60.99,61.19,60.99,61.12,562433.0,51.8635,52.0336,51.8635,51.9741,562433.0
2020-06-12 13:00:00,61.14,61.15,60.96,61.03,600668.0,51.9911,51.9996,51.838,51.8975,600668.0
2020-06-12 13:10:00,61.02,61.03,60.86,60.91,644152.0,51.889,51.8975,51.753,51.7955,644152.0
2020-06-12 13:20:00,60.91,60.99,60.79,60.8,1050656.0,51.7955,51.8635,51.6934,51.702,1050656.0
2020-06-12 13:30:00,60.8,60.86,60.55,60.61,1102634.0,51.702,51.753,51.4894,51.5404,1102634.0
2020-06-12 13:40:00,60.6,60.71,60.45,60.48,1110272.0,51.5319,51.6254,51.4043,51.4298,1110272.0
2020-06-12 13:50:00,60.48,60.66,60.44,60.48,1151838.0,51.4298,51.5829,51.3958,51.4298,1151838.0
2020-06-12 14:00:00,60.49,60.66,60.44,60.52,1338507.0,51.4383,51.5829,51.3958,51.4638,1338507.0
2020-06-12 14:10:00,60.52,60.75,60.52,60.59,981657.0,51.4638,51.6594,51.4638,51.5234,981657.0
2020-06-12 14:20:00,60.59,60.7,60.54,60.7,930355.0,51.5234,51.6169,51.4809,51.6169,930355.0
2020-06-12 14:30:00,60.7,60.9,60.69,60.74,1413713.0,51.6169,51.787,51.6084,51.6509,1413713.0
2020-06-12 14:40:00,60.73,60.86,60.61,60.78,403215.0,51.6424,51.753,51.5404,51.6849,403215.0
2020-06-12 14:50:00,60.79,60.92,60.72,60.9,278794.0,51.6934,51.804,51.6339,51.787,278794.0
2020-06-12 15:00:00,60.9,61.14,60.9,61.06,596996.0,51.787,51.9911,51.787,51.923,596996.0
2020-06-12 15:10:00,61.05,61.15,60.92,61.0,687178.0,51.9145,51.9996,51.804,51.872,687178.0
2020-06-12 15:20:00,61.0,61.03,60.82,60.9,951842.0,51.872,51.8975,51.719,51.787,951842.0
2020-06-12 15:30:00,60.9,61.03,60.82,60.99,617051.0,51.787,51.8975,51.719,51.8635,617051.0
2020-06-12 15:40:00,60.99,61.25,60.98,61.24,1553936.0,51.8635,52.0846,51.855,52.0761,1553936.0
2020-06-12 15:50:00,61.25,61.4,61.16,61.29,3964599.0,52.0846,52.2122,52.0081,52.1186,3964599.0
2020-06-15 09:30:00,59.32,59.43,59.13,59.36,2407827.0,51.1563,51.2512,50.9925,51.1908,2407827.0
2020-06-15 09:40:00,59.36,59.48,59.27,59.32,1285515.0,51.1908,51.2943,51.1132,51.1563,1285515.0
2020-06-15 09:50:00,59.31,59.58,59.28,59.55,822545.0,51.1477,51.3806,51.1218,51.3547,822545.0
2020-06-15 10:00:00,59.55,59.74,59.46,59.73,1106107.0,51.3547,51.5185,51.2771,51.5099,1106107.0
2020-06-15 10:10:00,59.73,59.78,59.63,59.74,853528.0,51.5099,51.553,51.4237,51.5185,853528.0
2020-06-15 10:20:00,59.73,59.74,59.56,59.56,909812.0,51.5099,51.5185,51.3633,51.3633,909812.0
2020-06-15 10:30:00,59.55,59.81,59.52,59.62,810337.0,51.3547,51.5789,51.3288,51.4151,810337.0
2020-06-15 10:40:00,59.62,59.96,59.56,59.9,670646.0,51.4151,51.7083,51.3633,51.6565,670646.0
2020-06-15 10:50:00,59.89,59.99,59.75,59.78,681596.0,51.6479,51.7341,51.5272,51.553,681596.0
2020-06-15 11:00:00,59.78,60.03,59.75,60.02,500511.0,51.553,51.7686,51.5272,51.76,500511.0
2020-06-15 11:10:00,60.02,60.07,59.85,59.88,519458.0,51.76,51.8031,51.6134,51.6393,519458.0
2020-06-15 11:20:00,59.89,59.98,59.81,59.84,669986.0,51.6479,51.7255,51.5789,51.6048,669986.0
2020-06-15 11:30:00,59.85,59.97,59.78,59.93,779899.0,51.6134,51.7169,51.553,51.6824,779899.0
2020-06-15 11:40:00,59.94,59.98,59.76,59.82,517287.0,51.691,51.7255,51.5358,51.5875,517287.0
2020-06-15 11:50:00,59.83,59.93,59.77,59.89,610326.0,51.5962,51.6824,51.5444,51.6479,610326.0
2020-06-15 12:00:00,59.88,60.11,59.86,60.09,626601.0,51.6393,51.8376,51.622,51.8204,626601.0
2020-06-15 12:10:00,60.09,60.19,60.05,60.16,216829.0,51.8204,51.9066,51.7859,51.8807,216829.0
2020-06-15 12:20:00,60.15,60.22,60.13,60.17,466557.0,51.8721,51.9325,51.8549,51.8894,466557.0
2020-06-15 12:30:00,60.16,60.19,60.08,60.16,657520.0,51.8807,51.9066,51.8117,51.8807,657520.0
2020-06-15 12:40:00,60.16,60.24,60.12,60.2,145062.0,51.8807,51.9497,51.8462,51.9152,145062.0
2020-06-15 12:50:00,60.2,60.26,60.15,60.25,125609.0,51.9152,51.967,51.8721,51.9583,125609.0
2020-06-15 13:00:00,60.26,60.32,60.22,60.31,173786.0,51.967,52.0187,51.9325,52.0101,173786.0
2020-06-15 13:10:00,60.31,60.35,60.24,60.24,214083.0,52.0101,52.0446,51.9497,51.9497,214083.0
2020-06-15 13:20:00,60.25,60.31,60.23,60.25,231437.0,51.9583,52.0101,51.9411,51.9583,231437.0
2020-06-15 13:30:00,60.23,60.3,60.2,60.27,991473.0,51.9411,52.0015,51.9152,51.9756,991473.0
2020-06-15 13:40:00,60.28,60.29,60.16,60.17,204228.0,51.9842,51.9928,51.8807,51.8894,204228.0
2020-06-15 13:50:00,60.18,60.28,60.18,60.18,243065.0,51.898,51.9842,51.898,51.898,243065.0
2020-06-15 14:00:00,60.19,60.71,60.19,60.63,1227281.0,51.9066,52.355,51.9066,52.2861,1227281.0
2020-06-15 14:10:00,60.63,60.82,60.57,60.77,574964.0,52.2861,52.4499,52.2343,52.4068,574964.0
2020-06-15 14:20:00,60.76,60.8,60.66,60.77,399957.0,52.3982,52.4327,52.3119,52.4068,399957.0
2020-06-15 14:30:00,60.78,60.84,60.62,60.68,778096.0,52.4154,52.4672,52.2774,52.3292,778096.0
2020-06-15 14:40:00,60.68,60.73,60.63,60.67,763965.0,52.3292,52.3723,52.2861,52.3205,763965.0
2020-06-15 14:50:00,60.67,60.7,60.56,60.62,551299.0,52.3205,52.3464,52.2257,52.2774,551299.0
2020-06-15 15:00:00,60.62,60.78,60.61,60.72,550003.0,52.2774,52.4154,52.2688,52.3637,550003.0
2020-06-15 15:10:00,60.72,60.78,60.69,60.71,251547.0,52.3637,52.4154,52.3378,52.355,251547.0
2020-06-15 15:20:00,60.7,60.75,60.53,60.53,494667.0,52.3464,52.3895,52.1998,52.1998,494667.0
2020-06-15 15:30:00,60.53,60.56,60.35,60.45,741464.0,52.1998,52.2257,52.0446,52.1308,741464.0
2020-06-15 15:40:00,60.45,60.6,60.38,60.55,842210.0,52.1308,52.2602,52.0705,52.2171,842210.0
2020-06-15 15:50:00,60.54,60.72,60.53,60.69,3240605.0,52.2084,52.3637,52.1998,52.3378,3240605.0
2020-06-16 09:30:00,61.9,61.93,61.75,61.83,1899046.0,53.3813,53.4071,53.2519,53.3209,1899046.0
2020-06-16 09:40:00,61.84,61.95,61.76,61.77,1532600.0,53.3295,53.4244,53.2605,53.2692,1532600.0
2020-06-16 09:50:00,61.77,61.88,61.7,61.85,931790.0,53.2692,53.364,53.2088,53.3382,931790.0
2020-06-16 10:00:00,61.85,61.97,61.81,61.88,706523.0,53.3382,53.4416,53.3037,53.364,706523.0
2020-06-16 10:10:00,61.86,61.99,61.85,61.87,532996.0,53.3468,53.4589,53.3382,53.3554,532996.0
2020-06-16 10:20:00,61.86,62.02,61.75,61.98,537405.0,53.3468,53.4848,53.2519,53.4503,537405.0
2020-06-16 10:30:00,61.98,62.02,61.65,61.8,1367059.0,53.4503,53.4848,53.1657,53.295,1367059.0
2020-06-16 10:40:00,61.8,61.81,61.48,61.66,1438723.0,53.295,53.3037,53.0191,53.1743,1438723.0
2020-06-16 10:50:00,61.66,61.67,60.98,61.01,1810190.0,53.1743,53.1829,52.5879,52.6138,1810190.0
2020-06-16 11:00:00,61.01,61.32,60.76,61.27,2152189.0,52.6138,52.8811,52.3982,52.838,2152189.0
2020-06-16 11:10:00,61.28,61.48,61.1,61.33,973613.0,52.8466,53.0191,52.6914,52.8897,973613.0
2020-06-16 11:20:00,61.34,61.54,61.31,61.5,1144886.0,52.8983,53.0708,52.8725,53.0363,1144886.0
2020-06-16 11:30:00,61.51,61.56,61.28,61.34,805088.0,53.0449,53.0881,52.8466,52.8983,805088.0
2020-06-16 11:40:00,61.34,61.53,61.31,61.53,455851.0,52.8983,53.0622,52.8725,53.0622,455851.0
2020-06-16 11:50:00,61.54,61.58,61.4,61.43,304775.0,53.0708,53.1053,52.9501,52.976,304775.0
2020-06-16 12:00:00,61.47,61.49,61.32,61.39,201773.0,53.0105,53.0277,52.8811,52.9415,201773.0
2020-06-16 12:10:00,61.4,61.47,61.35,61.43,572586.0,52.9501,53.0105,52.907,52.976,572586.0
2020-06-16 12:20:00,61.44,61.52,61.4,61.5,183844.0,52.9846,53.0536,52.9501,53.0363,183844.0
2020-06-16 12:30:00,61.49,61.7,61.49,61.68,393583.0,53.0277,53.2088,53.0277,53.1916,393583.0
2020-06-16 12:40:00,61.68,61.72,61.62,61.63,229155.0,53.1916,53.226,53.1398,53.1484,229155.0
2020-06-16 12:50:00,61.64,61.66,61.56,61.6,139613.0,53.1571,53.1743,53.0881,53.1226,139613.0
2020-06-16 13:00:00,61.59,61.65,61.54,61.62,139053.0,53.1139,53.1657,53.0708,53.1398,139053.0
2020-06-16 13:10:00,61.63,61.64,61.55,61.62,346216.0,53.1484,53.1571,53.0794,53.1398,346216.0
2020-06-16 13:20:00,61.6,61.64,61.55,61.58,675706.0,53.1226,53.1571,53.0794,53.1053,675706.0
2020-06-16 13:30:00,61.58,61.6,61.45,61.46,207215.0,53.1053,53.1226,52.9932,53.0018,207215.0
2020-06-16 13:40:00,61.46,61.56,61.46,61.52,285505.0,53.0018,53.0881,53.0018,53.0536,285505.0
2020-06-16 13:50:00,61.52,61.57,61.4,61.48,167297.0,53.0536,53.0967,52.9501,53.0191,167297.0
2020-06-16 14:00:00,61.48,61.57,61.48,61.55,425959.0,53.0191,53.0967,53.0191,53.0794,425959.0
2020-06-16 14:10:00,61.56,61.69,61.54,61.62,466809.0,53.0881,53.2002,53.0708,53.1398,466809.0
2020-06-16 14:20:00,61.62,61.65,61.31,61.55,1128595.0,53.1398,53.1657,52.8725,53.0794,1128595.0
2020-06-16 14:30:00,61.54,61.65,61.53,61.58,399784.0,53.0708,53.1657,53.0622,53.1053,399784.0
2020-06-16 14:40:00,61.57,61.59,61.49,61.55,167254.0,53.0967,53.1139,53.0277,53.0794,167254.0
2020-06-16 14:50:00,61.55,61.58,61.47,61.52,846680.0,53.0794,53.1053,53.0105,53.0536,846680.0
2020-06-16 15:00:00,61.51,61.53,61.3,61.33,1023494.0,53.0449,53.0622,52.8638,52.8897,1023494.0
2020-06-16 15:10:00,61.32,61.38,61.14,61.17,1327673.0,52.8811,52.9328,52.7259,52.7517,1327673.0
2020-06-16 15:20:00,61.17,61.38,61.16,61.34,1532963.0,52.7517,52.9328,52.7431,52.8983,1532963.0
2020-06-16 15:30:00,61.34,61.43,61.26,61.3,1409241.0,52.8983,52.976,52.8294,52.8638,1409241.0
2020-06-16 15:40:00,61.3,61.35,61.17,61.24,1558259.0,52.8638,52.907,52.7517,52.8121,1558259.0
2020-06-16 15:50:00,61.24,61.47,61.19,61.46,2649974.0,52.8121,53.0105,52.769,53.0018,2649974.0
2020-06-17 09:30:00,61.92,61.95,61.8,61.81,1417323.0,53.3985,53.4244,53.295,53.3037,1417323.0
2020-06-17 09:40:00,61.81,61.93,61.77,61.93,618510.0,53.3037,53.4071,53.2692,53.4071,618510.0
2020-06-17 09:50:00,61.93,61.97,61.72,61.81,491440.0,53.4071,53.4416,53.226,53.3037,491440.0
2020-06-17 10:00:00,61.8,61.86,61.74,61.82,696422.0,53.295,53.3468,53.2433,53.3123,696422.0
2020-06-17 10:10:00,61.81,61.84,61.57,61.61,1839169.0,53.3037,53.3295,53.0967,53.1312,1839169.0
2020-06-17 10:20:00,61.62,61.7,61.53,61.57,893149.0,53.1398,53.2088,53.0622,53.0967,893149.0
2020-06-17 10:30:00,61.56,61.76,61.49,61.74,1339017.0,53.0881,53.2605,53.0277,53.2433,1339017.0
2020-06-17 10:40:00,61.74,61.83,61.68,61.8,781775.0,53.2433,53.3209,53.1916,53.295,781775.0
2020-06-17 10:50:00,61.8,61.96,61.78,61.89,821711.0,53.295,53.433,53.2778,53.3727,821711.0
2020-06-17 11:00:00,61.89,61.94,61.81,61.88,1071711.0,53.3727,53.4158,53.3037,53.364,1071711.0
2020-06-17 11:10:00,61.88,61.91,61.74,61.78,1390116.0,53.364,53.3899,53.2433,53.2778,1390116.0
2020-06-17 11:20:00,61.78,61.78,61.69,61.74,932464.0,53.2778,53.2778,53.2002,53.2433,932464.0
2020-06-17 11:30:00,61.74,61.82,61.7,61.77,905691.0,53.2433,53.3123,53.2088,53.2692,905691.0
2020-06-17 11:40:00,61.77,61.86,61.76,61.81,313948.0,53.2692,53.3468,53.2605,53.3037,313948.0
2020-06-17 11:50:00,61.8,61.85,61.76,61.83,387374.0,53.295,53.3382,53.2605,53.3209,387374.0
2020-06-17 12:00:00,61.82,61.85,61.79,61.83,172736.0,53.3123,53.3382,53.2864,53.3209,172736.0
2020-06-17 12:10:00,61.84,61.84,61.74,61.78,287114.0,53.3295,53.3295,53.2433,53.2778,287114.0
2020-06-17 12:20:00,61.78,61.82,61.73,61.8,265174.0,53.2778,53.3123,53.2347,53.295,265174.0
2020-06-17 12:30:00,61.8,61.92,61.8,61.89,257577.0,53.295,53.3985,53.295,53.3727,257577.0
2020-06-17 12:40:00,61.89,61.92,61.86,61.89,243193.0,53.3727,53.3985,53.3468,53.3727,243193.0
2020-06-17 12:50:00,61.89,61.92,61.85,61.91,241812.0,53.3727,53.3985,53.3382,53.3899,241812.0
2020-06-17 13:00:00,61.92,61.98,61.91,61.96,211121.0,53.3985,53.4503,53.3899,53.433,211121.0
2020-06-17 13:10:00,61.95,61.97,61.93,61.94,177006.0,53.4244,53.4416,53.4071,53.4158,177006.0
2020-06-17 13:20:00,61.95,61.98,61.94,61.95,192794.0,53.4244,53.4503,53.4158,53.4244,192794.0
2020-06-17 13:30:00,61.95,62.0,61.95,61.99,77643.0,53.4244,53.4675,53.4244,53.4589,77643.0
2020-06-17 13:40:00,62.0,62.02,61.97,62.0,361906.0,53.4675,53.4848,53.4416,53.4675,361906.0
2020-06-17 13:50:00,62.0,62.01,61.94,61.94,374838.0,53.4675,53.4761,53.4158,53.4158,374838.0
2020-06-17 14:00:00,61.94,61.95,61.89,61.94,309511.0,53.4158,53.4244,53.3727,53.4158,309511.0
2020-06-17 14:10:00,61.94,61.97,61.87,61.88,180002.0,53.4158,53.4416,53.3554,53.364,180002.0
2020-06-17 14:20:00,61.89,61.92,61.85,61.9,168358.0,53.3727,53.3985,53.3382,53.3813,168358.0
2020-06-17 14:30:00,61.9,61.92,61.86,61.91,158726.0,53.3813,53.3985,53.3468,53.3899,158726.0
2020-06-17 14:40:00,61.91,61.97,61.89,61.92,398654.0,53.3899,53.4416,53.3727,53.3985,398654.0
2020-06-17 14:50:00,61.91,61.96,61.8,61.82,292924.0,53.3899,53.433,53.295,53.3123,292924.0
2020-06-17 15:00:00,61.81,61.83,61.74,61.81,362462.0,53.3037,53.3209,53.2433,53.3037,362462.0
2020-06-17 15:10:00,61.81,61.85,61.76,61.8,469693.0,53.3037,53.3382,53.2605,53.295,469693.0
2020-06-17 15:20:00,61.79,61.82,61.65,61.7,516875.0,53.2864,53.3123,53.1657,53.2088,516875.0
2020-06-17 15:30:00,61.71,61.74,61.63,61.72,567961.0,53.2174,53.2433,53.1484,53.226,567961.0
2020-06-17 15:40:00,61.72,61.72,61.57,61.58,935296.0,53.226,53.226,53.0967,53.1053,935296.0
2020-06-17 15:50:00,61.58,61.7,61.54,61.67,2049551.0,53.1053,53.2088,53.0708,53.1829,2049551.0
2020-06-18 09:30:00,61.17,61.28,61.09,61.25,689760.0,52.7517,52.8466,52.6827,52.8207,689760.0
2020-06-18 09:40:00,61.23,61.33,61.21,61.32,977404.0,52.8035,52.8897,52.7862,52.8811,977404.0
2020-06-18 09:50:00,61.33,61.36,61.19,61.2,794592.0,52.8897,52.9156,52.769,52.7776,794592.0
2020-06-18 10:00:00,61.2,61.4,61.19,61.38,422927.0,52.7776,52.9501,52.769,52.9328,422927.0
2020-06-18 10:10:00,61.38,61.43,61.32,61.35,406472.0,52.9328,52.976,52.8811,52.907,406472.0
2020-06-18 10:20:00,61.35,61.37,61.18,61.23,298258.0,52.907,52.9242,52.7604,52.8035,298258.0
2020-06-18 10:30:00,61.23,61.39,61.06,61.32,984128.0,52.8035,52.9415,52.6569,52.8811,984128.0
2020-06-18 10:40:00,61.32,61.38,61.27,61.33,829196.0,52.8811,52.9328,52.838,52.8897,829196.0
2020-06-18 10:50:00,61.33,61.45,61.23,61.44,229911.0,52.8897,52.9932,52.8035,52.9846,229911.0
2020-06-18 11:00:00,61.44,61.49,61.38,61.45,256669.0,52.9846,53.0277,52.9328,52.9932,256669.0
2020-06-18 11:10:00,61.45,61.55,61.44,61.5,282721.0,52.9932,53.0794,52.9846,53.0363,282721.0
2020-06-18 11:20:00,61.5,61.53,61.41,61.43,889085.0,53.0363,53.0622,52.9587,52.976,889085.0
2020-06-18 11:30:00,61.42,61.51,61.33,61.34,418272.0,52.9673,53.0449,52.8897,52.8983,418272.0
2020-06-18 11:40:00,61.33,61.38,61.32,61.37,340247.0,52.8897,52.9328,52.8811,52.9242,340247.0
2020-06-18 11:50:00,61.36,61.36,61.27,61.3,314551.0,52.9156,52.9156,52.838,52.8638,314551.0
2020-06-18 12:00:00,61.3,61.34,61.24,61.31,163835.0,52.8638,52.8983,52.8121,52.8725,163835.0
2020-06-18 12:10:00,61.3,61.35,61.29,61.32,229955.0,52.8638,52.907,52.8552,52.8811,229955.0
2020-06-18 12:20:00,61.31,61.4,61.31,61.37,86086.0,52.8725,52.9501,52.8725,52.9242,86086.0
2020-06-18 12:30:00,61.36,61.37,61.26,61.28,230332.0,52.9156,52.9242,52.8294,52.8466,230332.0
2020-06-18 12:40:00,61.29,61.32,61.25,61.32,365748.0,52.8552,52.8811,52.8207,52.8811,365748.0
2020-06-18 12:50:00,61.31,61.34,61.27,61.29,569321.0,52.8725,52.8983,52.838,52.8552,569321.0
2020-06-18 13:00:00,61.29,61.33,61.26,61.32,268755.0,52.8552,52.8897,52.8294,52.8811,268755.0
2020-06-18 13:10:00,61.32,61.35,61.3,61.34,59656.0,52.8811,52.907,52.8638,52.8983,59656.0
2020-06-18 13:20:00,61.34,61.34,61.27,61.32,87351.0,52.8983,52.8983,52.838,52.8811,87351.0
2020-06-18 13:30:00,61.32,61.39,61.3,61.39,165852.0,52.8811,52.9415,52.8638,52.9415,165852.0
2020-06-18 13:40:00,61.39,61.41,61.37,61.39,78143.0,52.9415,52.9587,52.9242,52.9415,78143.0
2020-06-18 13:50:00,61.39,61.4,61.37,61.39,112763.0,52.9415,52.9501,52.9242,52.9415,112763.0
2020-06-18 14:00:00,61.4,61.41,61.22,61.25,807210.0,52.9501,52.9587,52.7949,52.8207,807210.0
2020-06-18 14:10:00,61.26,61.28,61.2,61.27,198514.0,52.8294,52.8466,52.7776,52.838,198514.0
2020-06-18 14:20:00,61.27,61.32,61.25,61.3,126331.0,52.838,52.8811,52.8207,52.8638,126331.0
2020-06-18 14:30:00,61.3,61.36,61.24,61.33,505661.0,52.8638,52.9156,52.8121,52.8897,505661.0
2020-06-18 14:40:00,61.34,61.35,61.27,61.29,183609.0,52.8983,52.907,52.838,52.8552,183609.0
2020-06-18 14:50:00,61.28,61.33,61.22,61.22,537843.0,52.8466,52.8897,52.7949,52.7949,537843.0
2020-06-18 15:00:00,61.23,61.24,61.16,61.23,599663.0,52.8035,52.8121,52.7431,52.8035,599663.0
2020-06-18 15:10:00,61.23,61.25,61.18,61.23,523696.0,52.8035,52.8207,52.7604,52.8035,523696.0
2020-06-18 15:20:00,61.23,61.28,61.21,61.27,163485.0,52.8035,52.8466,52.7862,52.838,163485.0
2020-06-18 15:30:00,61.28,61.36,61.25,61.35,273197.0,52.8466,52.9156,52.8207,52.907,273197.0
2020-06-18 15:40:00,61.36,61.36,61.27,61.31,426553.0,52.9156,52.9156,52.838,52.8725,426553.0
2020-06-18 15:50:00,61.31,61.36,61.26,61.33,2315776.0,52.8725,52.9156,52.8294,52.8897,2315776.0
2020-06-19 09:30:00,62.04,62.06,61.9,61.94,1009528.0,53.502,53.5193,53.3813,53.4158,1009528.0
2020-06-19 09:40:00,61.94,61.96,61.82,61.89,739480.0,53.4158,53.433,53.3123,53.3727,739480.0
2020-06-19 09:50:00,61.89,61.93,61.76,61.79,365809.0,53.3727,53.4071,53.2605,53.2864,365809.0
2020-06-19 10:00:00,61.8,61.92,61.8,61.9,526988.0,53.295,53.3985,53.295,53.3813,526988.0
2020-06-19 10:10:00,61.9,61.98,61.86,61.98,499383.0,53.3813,53.4503,53.3468,53.4503,499383.0
2020-06-19 10:20:00,61.98,61.98,61.82,61.85,535967.0,53.4503,53.4503,53.3123,53.3382,535967.0
2020-06-19 10:30:00,61.85,61.86,61.73,61.75,386219.0,53.3382,53.3468,53.2347,53.2519,386219.0
2020-06-19 10:40:00,61.75,61.75,61.61,61.66,652765.0,53.2519,53.2519,53.1312,53.1743,652765.0
2020-06-19 10:50:00,61.66,61.66,61.54,61.6,686449.0,53.1743,53.1743,53.0708,53.1226,686449.0
2020-06-19 11:00:00,61.6,61.73,61.6,61.67,1105491.0,53.1226,53.2347,53.1226,53.1829,1105491.0
2020-06-19 11:10:00,61.68,61.75,61.61,61.61,463562.0,53.1916,53.2519,53.1312,53.1312,463562.0
2020-06-19 11:20:00,61.61,61.73,61.55,61.66,1189558.0,53.1312,53.2347,53.0794,53.1743,1189558.0
2020-06-19 11:30:00,61.66,61.71,61.54,61.58,988504.0,53.1743,53.2174,53.0708,53.1053,988504.0
2020-06-19 11:40:00,61.57,61.6,61.47,61.56,291009.0,53.0967,53.1226,53.0105,53.0881,291009.0
2020-06-19 11:50:00,61.56,61.57,61.47,61.48,394583.0,53.0881,53.0967,53.0105,53.0191,394583.0
2020-06-19 12:00:00,61.48,61.49,61.38,61.4,357061.0,53.0191,53.0277,52.9328,52.9501,357061.0
2020-06-19 12:10:00,61.4,61.44,61.06,61.07,1085615.0,52.9501,52.9846,52.6569,52.6655,1085615.0
2020-06-19 12:20:00,61.07,61.19,61.0,61.18,1102863.0,52.6655,52.769,52.6051,52.7604,1102863.0
2020-06-19 12:30:00,61.17,61.23,61.12,61.13,320673.0,52.7517,52.8035,52.7086,52.7172,320673.0
2020-06-19 12:40:00,61.13,61.26,61.06,61.25,429258.0,52.7172,52.8294,52.6569,52.8207,429258.0
2020-06-19 12:50:00,61.26,61.37,61.23,61.34,222947.0,52.8294,52.9242,52.8035,52.8983,222947.0
2020-06-19 13:00:00,61.34,61.35,61.22,61.23,971223.0,52.8983,52.907,52.7949,52.8035,971223.0
2020-06-19 13:10:00,61.24,61.29,61.15,61.18,279935.0,52.8121,52.8552,52.7345,52.7604,279935.0
2020-06-19 13:20:00,61.17,61.18,61.07,61.13,198098.0,52.7517,52.7604,52.6655,52.7172,198098.0
2020-06-19 13:30:00,61.13,61.17,61.05,61.17,509305.0,52.7172,52.7517,52.6483,52.7517,509305.0
2020-06-19 13:40:00,61.16,61.2,61.07,61.13,193271.0,52.7431,52.7776,52.6655,52.7172,193271.0
2020-06-19 13:50:00,61.14,61.17,61.03,61.03,632220.0,52.7259,52.7517,52.631,52.631,632220.0
2020-06-19 14:00:00,61.03,61.14,60.99,61.06,963110.0,52.631,52.7259,52.5965,52.6569,963110.0
2020-06-19 14:10:00,61.05,61.06,60.94,60.96,298022.0,52.6483,52.6569,52.5534,52.5706,298022.0
2020-06-19 14:20:00,60.97,61.07,60.96,61.0,316436.0,52.5793,52.6655,52.5706,52.6051,316436.0
2020-06-19 14:30:00,61.0,61.15,60.95,61.13,302188.0,52.6051,52.7345,52.562,52.7172,302188.0
2020-06-19 14:40:00,61.13,61.21,61.1,61.14,144723.0,52.7172,52.7862,52.6914,52.7259,144723.0
2020-06-19 14:50:00,61.14,61.23,61.12,61.19,239193.0,52.7259,52.8035,52.7086,52.769,239193.0
2020-06-19 15:00:00,61.19,61.21,61.15,61.15,291142.0,52.769,52.7862,52.7345,52.7345,291142.0
2020-06-19 15:10:00,61.14,61.32,61.11,61.3,699574.0,52.7259,52.8811,52.7,52.8638,699574.0
2020-06-19 15:20:00,61.31,61.32,61.23,61.23,1158574.0,52.8725,52.8811,52.8035,52.8035,1158574.0
2020-06-19 15:30:00,61.23,61.26,61.14,61.15,545467.0,52.8035,52.8294,52.7259,52.7345,545467.0
2020-06-19 15:40:00,61.15,61.2,61.02,61.02,1201829.0,52.7345,52.7776,52.6224,52.6224,1201829.0
2020-06-19 15:50:00,61.01,61.11,61.01,61.03,3433941.0,52.6138,52.7,52.6138,52.631,3433941.0
2020-06-22 09:30:00,61.45,61.48,61.21,61.24,1615388.0,52.9932,53.0191,52.7862,52.8121,1615388.0
2020-06-22 09:40:00,61.24,61.45,61.21,61.43,469785.0,52.8121,52.9932,52.7862,52.976,469785.0
2020-06-22 09:50:00,61.42,61.52,61.37,61.45,562729.0,52.9673,53.0536,52.9242,52.9932,562729.0
2020-06-22 10:00:00,61.46,61.55,61.38,61.53,710082.0,53.0018,53.0794,52.9328,53.0622,710082.0
2020-06-22 10:10:00,61.52,61.6,61.49,61.51,279056.0,53.0536,53.1226,53.0277,53.0449,279056.0
2020-06-22 10:20:00,61.51,61.59,61.49,61.49,355485.0,53.0449,53.1139,53.0277,53.0277,355485.0
2020-06-22 10:30:00,61.5,61.51,61.43,61.49,374189.0,53.0363,53.0449,52.976,53.0277,374189.0
2020-06-22 10:40:00,61.5,61.54,61.43,61.43,724918.0,53.0363,53.0708,52.976,52.976,724918.0
2020-06-22 10:50:00,61.44,61.46,61.31,61.32,666860.0,52.9846,53.0018,52.8725,52.8811,666860.0
2020-06-22 11:00:00,61.31,61.4,61.29,61.37,343655.0,52.8725,52.9501,52.8552,52.9242,343655.0
2020-06-22 11:10:00,61.37,61.49,61.37,61.45,207527.0,52.9242,53.0277,52.9242,52.9932,207527.0
2020-06-22 11:20:00,61.45,61.53,61.44,61.5,870048.0,52.9932,53.0622,52.9846,53.0363,870048.0
2020-06-22 11:30:00,61.51,61.58,61.46,61.57,685940.0,53.0449,53.1053,53.0018,53.0967,685940.0
2020-06-22 11:40:00,61.57,61.62,61.56,61.6,285948.0,53.0967,53.1398,53.0881,53.1226,285948.0
2020-06-22 11:50:00,61.61,61.64,61.56,61.6,573374.0,53.1312,53.1571,53.0881,53.1226,573374.0
2020-06-22 12:00:00,61.61,61.72,61.58,61.7,459430.0,53.1312,53.226,53.1053,53.2088,459430.0
2020-06-22 12:10:00,61.7,61.76,61.67,61.74,677601.0,53.2088,53.2605,53.1829,53.2433,677601.0
2020-06-22 12:20:00,61.73,61.75,61.71,61.73,226882.0,53.2347,53.2519,53.2174,53.2347,226882.0
2020-06-22 12:30:00,61.73,61.75,61.71,61.72,169969.0,53.2347,53.2519,53.2174,53.226,169969.0
2020-06-22 12:40:00,61.73,61.82,61.71,61.8,313668.0,53.2347,53.3123,53.2174,53.295,313668.0
2020-06-22 12:50:00,61.8,61.81,61.76,61.77,175663.0,53.295,53.3037,53.2605,53.2692,175663.0
2020-06-22 13:00:00,61.77,61.8,61.73,61.76,179558.0,53.2692,53.295,53.2347,53.2605,179558.0
2020-06-22 13:10:00,61.76,61.76,61.71,61.75,175309.0,53.2605,53.2605,53.2174,53.2519,175309.0
2020-06-22 13:20:00,61.76,61.77,61.71,61.71,88930.0,53.2605,53.2692,53.2174,53.2174,88930.0
2020-06-22 13:30:00,61.71,61.74,61.67,61.7,310394.0,53.2174,53.2433,53.1829,53.2088,310394.0
2020-06-22 13:40:00,61.7,61.77,61.69,61.76,183418.0,53.2088,53.2692,53.2002,53.2605,183418.0
2020-06-22 13:50:00,61.75,61.76,61.72,61.74,114319.0,53.2519,53.2605,53.226,53.2433,114319.0
2020-06-22 14:00:00,61.73,61.74,61.64,61.72,394217.0,53.2347,53.2433,53.1571,53.226,394217.0
2020-06-22 14:10:00,61.71,61.71,61.66,61.68,290484.0,53.2174,53.2174,53.1743,53.1916,290484.0
2020-06-22 14:20:00,61.68,61.75,61.66,61.73,311558.0,53.1916,53.2519,53.1743,53.2347,311558.0
2020-06-22 14:30:00,61.72,61.78,61.71,61.77,199621.0,53.226,53.2778,53.2174,53.2692,199621.0
2020-06-22 14:40:00,61.77,61.82,61.74,61.8,231966.0,53.2692,53.3123,53.2433,53.295,231966.0
2020-06-22 14:50:00,61.8,61.85,61.78,61.84,210279.0,53.295,53.3382,53.2778,53.3295,210279.0
2020-06-22 15:00:00,61.85,61.85,61.8,61.82,104268.0,53.3382,53.3382,53.295,53.3123,104268.0
2020-06-22 15:10:00,61.82,61.85,61.64,61.66,447500.0,53.3123,53.3382,53.1571,53.1743,447500.0
2020-06-22 15:20:00,61.65,61.66,61.56,61.64,1053534.0,53.1657,53.1743,53.0881,53.1571,1053534.0
2020-06-22 15:30:00,61.64,61.73,61.63,61.72,1135213.0,53.1571,53.2347,53.1484,53.226,1135213.0
2020-06-22 15:40:00,61.73,61.79,61.7,61.72,969198.0,53.2347,53.2864,53.2088,53.226,969198.0
2020-06-22 15:50:00,61.72,61.8,61.7,61.78,2158320.0,53.226,53.295,53.2088,53.2778,2158320.0
2020-06-23 09:30:00,62.49,62.54,62.4,62.54,1519109.0,53.8901,53.9332,53.8125,53.9332,1519109.0
2020-06-23 09:40:00,62.54,62.56,62.48,62.51,533006.0,53.9332,53.9504,53.8815,53.9073,533006.0
2020-06-23 09:50:00,62.51,62.52,62.39,62.43,716864.0,53.9073,53.916,53.8038,53.8383,716864.0
2020-06-23 10:00:00,62.43,62.49,62.34,62.45,455837.0,53.8383,53.8901,53.7607,53.8556,455837.0
2020-06-23 10:10:00,62.46,62.55,62.43,62.52,1336180.0,53.8642,53.9418,53.8383,53.916,1336180.0
2020-06-23 10:20:00,62.53,62.6,62.44,62.58,681393.0,53.9246,53.9849,53.847,53.9677,681393.0
2020-06-23 10:30:00,62.59,62.59,62.5,62.55,435103.0,53.9763,53.9763,53.8987,53.9418,435103.0
2020-06-23 10:40:00,62.55,62.58,62.33,62.38,1060236.0,53.9418,53.9677,53.7521,53.7952,1060236.0
2020-06-23 10:50:00,62.38,62.44,62.35,62.42,464702.0,53.7952,53.847,53.7693,53.8297,464702.0
2020-06-23 11:00:00,62.42,62.51,62.35,62.49,305574.0,53.8297,53.9073,53.7693,53.8901,305574.0
2020-06-23 11:10:00,62.5,62.55,62.47,62.52,363708.0,53.8987,53.9418,53.8728,53.916,363708.0
2020-06-23 11:20:00,62.52,62.61,62.51,62.58,909107.0,53.916,53.9936,53.9073,53.9677,909107.0
2020-06-23 11:30:00,62.58,62.6,62.46,62.48,538283.0,53.9677,53.9849,53.8642,53.8815,538283.0
2020-06-23 11:40:00,62.48,62.5,62.43,62.44,410680.0,53.8815,53.8987,53.8383,53.847,410680.0
2020-06-23 11:50:00,62.44,62.44,62.35,62.44,506468.0,53.847,53.847,53.7693,53.847,506468.0
2020-06-23 12:00:00,62.44,62.49,62.44,62.44,165572.0,53.847,53.8901,53.847,53.847,165572.0
2020-06-23 12:10:00,62.43,62.49,62.42,62.47,170794.0,53.8383,53.8901,53.8297,53.8728,170794.0
2020-06-23 12:20:00,62.46,62.48,62.41,62.43,207050.0,53.8642,53.8815,53.8211,53.8383,207050.0
2020-06-23 12:30:00,62.44,62.46,62.37,62.4,198602.0,53.847,53.8642,53.7866,53.8125,198602.0
2020-06-23 12:40:00,62.4,62.41,62.35,62.4,99362.0,53.8125,53.8211,53.7693,53.8125,99362.0
2020-06-23 12:50:00,62.4,62.4,62.35,62.36,196090.0,53.8125,53.8125,53.7693,53.778,196090.0
2020-06-23 13:00:00,62.37,62.41,62.36,62.39,185058.0,53.7866,53.8211,53.778,53.8038,185058.0
2020-06-23 13:10:00,62.39,62.43,62.37,62.42,161637.0,53.8038,53.8383,53.7866,53.8297,161637.0
2020-06-23 13:20:00,62.42,62.44,62.4,62.41,212640.0,53.8297,53.847,53.8125,53.8211,212640.0
2020-06-23 13:30:00,62.41,62.41,62.39,62.41,201644.0,53.8211,53.8211,53.8038,53.8211,201644.0
2020-06-23 13:40:00,62.42,62.44,62.38,62.43,184041.0,53.8297,53.847,53.7952,53.8383,184041.0
2020-06-23 13:50:00,62.43,62.46,62.33,62.41,682181.0,53.8383,53.8642,53.7521,53.8211,682181.0
2020-06-23 14:00:00,62.41,62.42,62.3,62.34,271423.0,53.8211,53.8297,53.7262,53.7607,271423.0
2020-06-23 14:10:00,62.34,62.34,62.3,62.31,482361.0,53.7607,53.7607,53.7262,53.7349,482361.0
2020-06-23 14:20:00,62.3,62.36,62.3,62.35,578858.0,53.7262,53.778,53.7262,53.7693,578858.0
2020-06-23 14:30:00,62.34,62.4,62.33,62.38,439328.0,53.7607,53.8125,53.7521,53.7952,439328.0
2020-06-23 14:40:00,62.37,62.38,62.28,62.3,175535.0,53.7866,53.7952,53.709,53.7262,175535.0
2020-06-23 14:50:00,62.3,62.32,62.28,62.3,160531.0,53.7262,53.7435,53.709,53.7262,160531.0
2020-06-23 15:00:00,62.3,62.31,62.22,62.27,618306.0,53.7262,53.7349,53.6572,53.7004,618306.0
2020-06-23 15:10:00,62.27,62.31,62.23,62.29,269565.0,53.7004,53.7349,53.6659,53.7176,269565.0
2020-06-23 15:20:00,62.29,62.29,62.2,62.22,436663.0,53.7176,53.7176,53.64,53.6572,436663.0
2020-06-23 15:30:00,62.22,62.25,62.17,62.22,267831.0,53.6572,53.6831,53.6141,53.6572,267831.0
2020-06-23 15:40:00,62.22,62.22,62.15,62.16,568715.0,53.6572,53.6572,53.5969,53.6055,568715.0
2020-06-23 15:50:00,62.16,62.16,62.04,62.1,1679301.0,53.6055,53.6055,53.502,53.5538,1679301.0
2020-06-24 09:30:00,61.39,61.49,61.33,61.46,1374626.0,52.9415,53.0277,52.8897,53.0018,1374626.0
2020-06-24 09:40:00,61.47,61.53,61.33,61.34,1092108.0,53.0105,53.0622,52.8897,52.8983,1092108.0
2020-06-24 09:50:00,61.34,61.36,61.12,61.14,1630810.0,52.8983,52.9156,52.7086,52.7259,1630810.0
2020-06-24 10:00:00,61.14,61.17,61.07,61.08,1444968.0,52.7259,52.7517,52.6655,52.6741,1444968.0
2020-06-24 10:10:00,61.08,61.23,61.06,61.15,791973.0,52.6741,52.8035,52.6569,52.7345,791973.0
2020-06-24 10:20:00,61.14,61.24,61.11,61.21,537449.0,52.7259,52.8121,52.7,52.7862,537449.0
2020-06-24 10:30:00,61.21,61.21,60.9,60.92,1180628.0,52.7862,52.7862,52.5189,52.5361,1180628.0
2020-06-24 10:40:00,60.94,60.99,60.9,60.94,633750.0,52.5534,52.5965,52.5189,52.5534,633750.0
2020-06-24 10:50:00,60.94,61.02,60.87,60.96,862052.0,52.5534,52.6224,52.493,52.5706,862052.0
2020-06-24 11:00:00,60.96,61.01,60.79,60.81,1233781.0,52.5706,52.6138,52.424,52.4413,1233781.0
2020-06-24 11:10:00,60.81,60.82,60.64,60.67,1125634.0,52.4413,52.4499,52.2947,52.3205,1125634.0
2020-06-24 11:20:00,60.67,60.74,60.62,60.68,1142252.0,52.3205,52.3809,52.2774,52.3292,1142252.0
2020-06-24 11:30:00,60.68,60.71,60.47,60.48,1677168.0,52.3292,52.355,52.1481,52.1567,1677168.0
2020-06-24 11:40:00,60.48,60.49,60.34,60.37,1090667.0,52.1567,52.1653,52.036,52.0618,1090667.0
2020-06-24 11:50:00,60.38,60.48,60.35,60.48,924747.0,52.0705,52.1567,52.0446,52.1567,924747.0
2020-06-24 12:00:00,60.47,60.57,60.44,60.48,1048192.0,52.1481,52.2343,52.1222,52.1567,1048192.0
2020-06-24 12:10:00,60.48,60.63,60.45,60.62,265132.0,52.1567,52.2861,52.1308,52.2774,265132.0
2020-06-24 12:20:00,60.61,60.65,60.53,60.56,943665.0,52.2688,52.3033,52.1998,52.2257,943665.0
2020-06-24 12:30:00,60.56,60.56,60.5,60.53,298613.0,52.2257,52.2257,52.1739,52.1998,298613.0
2020-06-24 12:40:00,60.53,60.71,60.52,60.67,348333.0,52.1998,52.355,52.1912,52.3205,348333.0
2020-06-24 12:50:00,60.66,60.83,60.64,60.81,232689.0,52.3119,52.4585,52.2947,52.4413,232689.0
2020-06-24 13:00:00,60.8,60.86,60.77,60.79,349716.0,52.4327,52.4844,52.4068,52.424,349716.0
2020-06-24 13:10:00,60.79,60.87,60.74,60.83,252184.0,52.424,52.493,52.3809,52.4585,252184.0
2020-06-24 13:20:00,60.83,60.83,60.67,60.67,385214.0,52.4585,52.4585,52.3205,52.3205,385214.0
2020-06-24 13:30:00,60.66,60.66,60.55,60.56,409053.0,52.3119,52.3119,52.2171,52.2257,409053.0
2020-06-24 13:40:00,60.55,60.6,60.51,60.6,291558.0,52.2171,52.2602,52.1826,52.2602,291558.0
2020-06-24 13:50:00,60.59,60.6,60.54,60.57,162300.0,52.2516,52.2602,52.2084,52.2343,162300.0
2020-06-24 14:00:00,60.58,60.63,60.45,60.63,315625.0,52.2429,52.2861,52.1308,52.2861,315625.0
2020-06-24 14:10:00,60.6,60.66,60.55,60.64,466878.0,52.2602,52.3119,52.2171,52.2947,466878.0
2020-06-24 14:20:00,60.64,60.7,60.6,60.68,311876.0,52.2947,52.3464,52.2602,52.3292,311876.0
2020-06-24 14:30:00,60.68,60.73,60.65,60.7,161900.0,52.3292,52.3723,52.3033,52.3464,161900.0
2020-06-24 14:40:00,60.68,60.71,60.59,60.65,383185.0,52.3292,52.355,52.2516,52.3033,383185.0
2020-06-24 14:50:00,60.65,60.67,60.58,60.6,277457.0,52.3033,52.3205,52.2429,52.2602,277457.0
2020-06-24 15:00:00,60.6,60.7,60.6,60.63,397236.0,52.2602,52.3464,52.2602,52.2861,397236.0
2020-06-24 15:10:00,60.64,60.85,60.6,60.83,689076.0,52.2947,52.4758,52.2602,52.4585,689076.0
2020-06-24 15:20:00,60.83,60.85,60.71,60.71,355788.0,52.4585,52.4758,52.355,52.355,355788.0
2020-06-24 15:30:00,60.71,60.76,60.66,60.7,468127.0,52.355,52.3982,52.3119,52.3464,468127.0
2020-06-24 15:40:00,60.69,60.83,60.69,60.74,930466.0,52.3378,52.4585,52.3378,52.3809,930466.0
2020-06-24 15:50:00,60.73,60.74,60.5,60.53,2398484.0,52.3723,52.3809,52.1739,52.1998,2398484.0
2020-06-25 09:30:00,60.58,60.63,60.5,60.58,986341.0,52.2429,52.2861,52.1739,52.2429,986341.0
2020-06-25 09:40:00,60.59,60.59,60.31,60.32,1276414.0,52.2516,52.2516,52.0101,52.0187,1276414.0
2020-06-25 09:50:00,60.33,60.55,60.3,60.53,698666.0,52.0273,52.2171,52.0015,52.1998,698666.0
2020-06-25 10:00:00,60.53,60.69,60.5,60.62,551525.0,52.1998,52.3378,52.1739,52.2774,551525.0
2020-06-25 10:10:00,60.62,60.8,60.6,60.71,1059402.0,52.2774,52.4327,52.2602,52.355,1059402.0
2020-06-25 10:20:00,60.71,60.91,60.71,60.85,658353.0,52.355,52.5275,52.355,52.4758,658353.0
2020-06-25 10:30:00,60.86,60.9,60.78,60.79,358868.0,52.4844,52.5189,52.4154,52.424,358868.0
2020-06-25 10:40:00,60.79,60.87,60.72,60.78,498474.0,52.424,52.493,52.3637,52.4154,498474.0
2020-06-25 10:50:00,60.78,60.83,60.72,60.78,469399.0,52.4154,52.4585,52.3637,52.4154,469399.0
2020-06-25 11:00:00,60.78,60.82,60.69,60.74,430331.0,52.4154,52.4499,52.3378,52.3809,430331.0
2020-06-25 11:10:00,60.74,60.91,60.7,60.9,650783.0,52.3809,52.5275,52.3464,52.5189,650783.0
2020-06-25 11:20:00,60.91,60.92,60.85,60.9,764395.0,52.5275,52.5361,52.4758,52.5189,764395.0
2020-06-25 11:30:00,60.9,60.92,60.63,60.74,1478511.0,52.5189,52.5361,52.2861,52.3809,1478511.0
2020-06-25 11:40:00,60.73,60.81,60.65,60.8,336977.0,52.3723,52.4413,52.3033,52.4327,336977.0
2020-06-25 11:50:00,60.8,60.88,60.79,60.87,230435.0,52.4327,52.5016,52.424,52.493,230435.0
2020-06-25 12:00:00,60.88,61.01,60.88,60.98,516710.0,52.5016,52.6138,52.5016,52.5879,516710.0
2020-06-25 12:10:00,60.97,61.05,60.95,61.04,275675.0,52.5793,52.6483,52.562,52.6396,275675.0
2020-06-25 12:20:00,61.04,61.09,61.04,61.05,206651.0,52.6396,52.6827,52.6396,52.6483,206651.0
2020-06-25 12:30:00,61.06,61.12,61.0,61.08,770909.0,52.6569,52.7086,52.6051,52.6741,770909.0
2020-06-25 12:40:00,61.08,61.16,61.08,61.1,533858.0,52.6741,52.7431,52.6741,52.6914,533858.0
2020-06-25 12:50:00,61.09,61.11,61.04,61.07,125341.0,52.6827,52.7,52.6396,52.6655,125341.0
2020-06-25 13:00:00,61.07,61.07,60.96,60.99,271157.0,52.6655,52.6655,52.5706,52.5965,271157.0
2020-06-25 13:10:00,60.99,61.05,60.97,61.04,143136.0,52.5965,52.6483,52.5793,52.6396,143136.0
2020-06-25 13:20:00,61.04,61.06,60.99,61.03,132481.0,52.6396,52.6569,52.5965,52.631,132481.0
2020-06-25 13:30:00,61.02,61.06,60.95,61.05,393138.0,52.6224,52.6569,52.562,52.6483,393138.0
2020-06-25 13:40:00,61.05,61.07,61.03,61.05,127574.0,52.6483,52.6655,52.631,52.6483,127574.0
2020-06-25 13:50:00,61.05,61.05,60.99,61.01,83437.0,52.6483,52.6483,52.5965,52.6138,83437.0
2020-06-25 14:00:00,61.01,61.02,60.93,60.96,238079.0,52.6138,52.6224,52.5448,52.5706,238079.0
2020-06-25 14:10:00,60.96,61.01,60.95,60.98,118575.0,52.5706,52.6138,52.562,52.5879,118575.0
2020-06-25 14:20:00,60.97,60.97,60.87,60.93,250140.0,52.5793,52.5793,52.493,52.5448,250140.0
2020-06-25 14:30:00,60.92,60.92,60.84,60.88,386383.0,52.5361,52.5361,52.4672,52.5016,386383.0
2020-06-25 14:40:00,60.88,60.93,60.87,60.91,332892.0,52.5016,52.5448,52.493,52.5275,332892.0
2020-06-25 14:50:00,60.91,60.98,60.9,60.96,294158.0,52.5275,52.5879,52.5189,52.5706,294158.0
2020-06-25 15:00:00,60.95,61.17,60.91,61.16,1013707.0,52.562,52.7517,52.5275,52.7431,1013707.0
2020-06-25 15:10:00,61.16,61.19,61.11,61.19,409360.0,52.7431,52.769,52.7,52.769,409360.0
2020-06-25 15:20:00,61.18,61.34,61.18,61.31,597536.0,52.7604,52.8983,52.7604,52.8725,597536.0
2020-06-25 15:30:00,61.31,61.35,61.23,61.25,807393.0,52.8725,52.907,52.8035,52.8207,807393.0
2020-06-25 15:40:00,61.25,61.28,61.22,61.25,1172246.0,52.8207,52.8466,52.7949,52.8207,1172246.0
2020-06-25 15:50:00,61.26,61.44,61.25,61.4,3283575.0,52.8294,52.9846,52.8207,52.9501,3283575.0
2020-06-26 09:30:00,61.23,61.29,61.15,61.19,1136137.0,52.8035,52.8552,52.7345,52.769,1136137.0
2020-06-26 09:40:00,61.19,61.19,61.03,61.1,668794.0,52.769,52.769,52.631,52.6914,668794.0
2020-06-26 09:50:00,61.09,61.13,61.0,61.11,1530391.0,52.6827,52.7172,52.6051,52.7,1530391.0
2020-06-26 10:00:00,61.11,61.12,60.94,61.0,624271.0,52.7,52.7086,52.5534,52.6051,624271.0
2020-06-26 10:10:00,61.0,61.02,60.8,60.83,428885.0,52.6051,52.6224,52.4327,52.4585,428885.0
2020-06-26 10:20:00,60.84,60.85,60.68,60.75,1127008.0,52.4672,52.4758,52.3292,52.3895,1127008.0
2020-06-26 10:30:00,60.74,60.79,60.5,60.5,2489270.0,52.3809,52.424,52.1739,52.1739,2489270.0
2020-06-26 10:40:00,60.5,60.6,60.47,60.51,640054.0,52.1739,52.2602,52.1481,52.1826,640054.0
2020-06-26 10:50:00,60.51,60.59,60.42,60.53,1258937.0,52.1826,52.2516,52.105,52.1998,1258937.0
2020-06-26 11:00:00,60.53,60.67,60.51,60.64,972207.0,52.1998,52.3205,52.1826,52.2947,972207.0
2020-06-26 11:10:00,60.64,60.64,60.52,60.55,761229.0,52.2947,52.2947,52.1912,52.2171,761229.0
2020-06-26 11:20:00,60.55,60.63,60.52,60.61,1046203.0,52.2171,52.2861,52.1912,52.2688,1046203.0
2020-06-26 11:30:00,60.62,60.67,60.52,60.65,926820.0,52.2774,52.3205,52.1912,52.3033,926820.0
2020-06-26 11:40:00,60.64,60.68,60.58,60.67,353322.0,52.2947,52.3292,52.2429,52.3205,353322.0
2020-06-26 11:50:00,60.66,60.73,60.61,60.68,966071.0,52.3119,52.3723,52.2688,52.3292,966071.0
2020-06-26 12:00:00,60.69,60.69,60.58,60.59,319071.0,52.3378,52.3378,52.2429,52.2516,319071.0
2020-06-26 12:10:00,60.58,60.62,60.47,60.48,150490.0,52.2429,52.2774,52.1481,52.1567,150490.0
2020-06-26 12:20:00,60.48,60.6,60.42,60.59,347090.0,52.1567,52.2602,52.105,52.2516,347090.0
2020-06-26 12:30:00,60.58,60.6,60.53,60.6,210982.0,52.2429,52.2602,52.1998,52.2602,210982.0
2020-06-26 12:40:00,60.61,60.62,60.5,60.58,286693.0,52.2688,52.2774,52.1739,52.2429,286693.0
2020-06-26 12:50:00,60.58,60.67,60.54,60.66,301837.0,52.2429,52.3205,52.2084,52.3119,301837.0
2020-06-26 13:00:00,60.65,60.76,60.61,60.73,218579.0,52.3033,52.3982,52.2688,52.3723,218579.0
2020-06-26 13:10:00,60.72,60.74,60.69,60.72,151980.0,52.3637,52.3809,52.3378,52.3637,151980.0
2020-06-26 13:20:00,60.73,60.77,60.7,60.75,463913.0,52.3723,52.4068,52.3464,52.3895,463913.0
2020-06-26 13:30:00,60.75,60.8,60.71,60.78,470687.0,52.3895,52.4327,52.355,52.4154,470687.0
2020-06-26 13:40:00,60.78,60.79,60.72,60.75,268989.0,52.4154,52.424,52.3637,52.3895,268989.0
2020-06-26 13:50:00,60.76,60.76,60.68,60.69,195357.0,52.3982,52.3982,52.3292,52.3378,195357.0
2020-06-26 14:00:00,60.69,60.72,60.64,60.67,226446.0,52.3378,52.3637,52.2947,52.3205,226446.0
2020-06-26 14:10:00,60.68,60.71,60.61,60.62,480763.0,52.3292,52.355,52.2688,52.2774,480763.0
2020-06-26 14:20:00,60.61,60.65,60.54,60.57,394109.0,52.2688,52.3033,52.2084,52.2343,394109.0
2020-06-26 14:30:00,60.57,60.6,60.5,60.52,403530.0,52.2343,52.2602,52.1739,52.1912,403530.0
2020-06-26 14:40:00,60.52,60.56,60.43,60.47,1202771.0,52.1912,52.2257,52.1136,52.1481,1202771.0
2020-06-26 14:50:00,60.46,60.55,60.46,60.52,239271.0,52.1394,52.2171,52.1394,52.1912,239271.0
2020-06-26 15:00:00,60.52,60.58,60.47,60.5,209622.0,52.1912,52.2429,52.1481,52.1739,209622.0
2020-06-26 15:10:00,60.5,60.54,60.46,60.47,373875.0,52.1739,52.2084,52.1394,52.1481,373875.0
2020-06-26 15:20:00,60.48,60.52,60.42,60.51,447045.0,52.1567,52.1912,52.105,52.1826,447045.0
2020-06-26 15:30:00,60.51,60.52,60.4,60.43,545225.0,52.1826,52.1912,52.0877,52.1136,545225.0
2020-06-26 15:40:00,60.43,60.66,60.4,60.56,1247691.0,52.1136,52.3119,52.0877,52.2257,1247691.0
2020-06-26 15:50:00,60.56,60.58,60.48,60.5,2485800.0,52.2257,52.2429,52.1567,52.1739,2485800.0
2020-06-29 09:30:00,60.79,60.8,60.54,60.55,803750.0,52.424,52.4327,52.2084,52.2171,803750.0
2020-06-29 09:40:00,60.55,60.56,60.44,60.54,652188.0,52.2171,52.2257,52.1222,52.2084,652188.0
2020-06-29 09:50:00,60.54,60.64,60.47,60.61,457834.0,52.2084,52.2947,52.1481,52.2688,457834.0
2020-06-29 10:00:00,60.61,60.71,60.61,60.68,511569.0,52.2688,52.355,52.2688,52.3292,511569.0
2020-06-29 10:10:00,60.69,60.9,60.62,60.87,1011810.0,52.3378,52.5189,52.2774,52.493,1011810.0
2020-06-29 10:20:00,60.88,60.96,60.83,60.89,522064.0,52.5016,52.5706,52.4585,52.5103,522064.0
2020-06-29 10:30:00,60.89,61.03,60.88,61.0,1627842.0,52.5103,52.631,52.5016,52.6051,1627842.0
2020-06-29 10:40:00,61.01,61.08,60.94,61.02,563790.0,52.6138,52.6741,52.5534,52.6224,563790.0
2020-06-29 10:50:00,61.01,61.1,60.91,60.93,553119.0,52.6138,52.6914,52.5275,52.5448,553119.0
2020-06-29 11:00:00,60.93,60.97,60.86,60.91,371918.0,52.5448,52.5793,52.4844,52.5275,371918.0
2020-06-29 11:10:00,60.91,60.91,60.81,60.88,483946.0,52.5275,52.5275,52.4413,52.5016,483946.0
2020-06-29 11:20:00,60.87,61.0,60.84,60.96,474023.0,52.493,52.6051,52.4672,52.5706,474023.0
2020-06-29 11:30:00,60.96,61.0,60.85,60.88,554273.0,52.5706,52.6051,52.4758,52.5016,554273.0
2020-06-29 11:40:00,60.89,60.95,60.85,60.91,383665.0,52.5103,52.562,52.4758,52.5275,383665.0
2020-06-29 11:50:00,60.91,60.92,60.83,60.84,378617.0,52.5275,52.5361,52.4585,52.4672,378617.0
2020-06-29 12:00:00,60.84,60.91,60.83,60.86,164214.0,52.4672,52.5275,52.4585,52.4844,164214.0
2020-06-29 12:10:00,60.85,60.96,60.84,60.95,373263.0,52.4758,52.5706,52.4672,52.562,373263.0
2020-06-29 12:20:00,60.96,60.99,60.93,60.96,279951.0,52.5706,52.5965,52.5448,52.5706,279951.0
2020-06-29 12:30:00,60.96,60.99,60.94,60.96,305116.0,52.5706,52.5965,52.5534,52.5706,305116.0
2020-06-29 12:40:00,60.96,60.96,60.91,60.96,118782.0,52.5706,52.5706,52.5275,52.5706,118782.0
2020-06-29 12:50:00,60.95,60.97,60.85,60.86,366267.0,52.562,52.5793,52.4758,52.4844,366267.0
2020-06-29 13:00:00,60.87,60.88,60.83,60.83,473120.0,52.493,52.5016,52.4585,52.4585,473120.0
2020-06-29 13:10:00,60.83,60.9,60.83,60.88,203522.0,52.4585,52.5189,52.4585,52.5016,203522.0
2020-06-29 13:20:00,60.88,60.93,60.86,60.93,139661.0,52.5016,52.5448,52.4844,52.5448,139661.0
2020-06-29 13:30:00,60.93,60.99,60.9,60.98,199761.0,52.5448,52.5965,52.5189,52.5879,199761.0
2020-06-29 13:40:00,60.98,60.98,60.93,60.94,190820.0,52.5879,52.5879,52.5448,52.5534,190820.0
2020-06-29 13:50:00,60.94,60.94,60.89,60.91,130137.0,52.5534,52.5534,52.5103,52.5275,130137.0
2020-06-29 14:00:00,60.91,60.94,60.86,60.88,148763.0,52.5275,52.5534,52.4844,52.5016,148763.0
2020-06-29 14:10:00,60.88,60.95,60.88,60.91,152786.0,52.5016,52.562,52.5016,52.5275,152786.0
2020-06-29 14:20:00,60.91,60.92,60.84,60.86,120782.0,52.5275,52.5361,52.4672,52.4844,120782.0
2020-06-29 14:30:00,60.86,60.89,60.84,60.86,139831.0,52.4844,52.5103,52.4672,52.4844,139831.0
2020-06-29 14:40:00,60.86,60.91,60.82,60.85,355518.0,52.4844,52.5275,52.4499,52.4758,355518.0
2020-06-29 14:50:00,60.85,60.88,60.81,60.86,430247.0,52.4758,52.5016,52.4413,52.4844,430247.0
2020-06-29 15:00:00,60.86,60.88,60.77,60.79,519523.0,52.4844,52.5016,52.4068,52.424,519523.0
2020-06-29 15:10:00,60.8,60.85,60.76,60.84,219570.0,52.4327,52.4758,52.3982,52.4672,219570.0
2020-06-29 15:20:00,60.83,60.9,60.82,60.88,662104.0,52.4585,52.5189,52.4499,52.5016,662104.0
2020-06-29 15:30:00,60.89,60.95,60.88,60.91,444255.0,52.5103,52.562,52.5016,52.5275,444255.0
2020-06-29 15:40:00,60.91,60.93,60.82,60.83,679505.0,52.5275,52.5448,52.4499,52.4585,679505.0
2020-06-29 15:50:00,60.83,61.02,60.81,61.01,1936562.0,52.4585,52.6224,52.4413,52.6138,1936562.0
2020-06-30 09:30:00,60.55,60.66,60.46,60.63,814869.0,52.2171,52.3119,52.1394,52.2861,814869.0
2020-06-30 09:40:00,60.63,60.64,60.51,60.52,1093835.0,52.2861,52.2947,52.1826,52.1912,1093835.0
2020-06-30 09:50:00,60.53,60.55,60.45,60.46,514098.0,52.1998,52.2171,52.1308,52.1394,514098.0
2020-06-30 10:00:00,60.46,60.65,60.45,60.63,636908.0,52.1394,52.3033,52.1308,52.2861,636908.0
2020-06-30 10:10:00,60.63,60.63,60.55,60.57,235608.0,52.2861,52.2861,52.2171,52.2343,235608.0
2020-06-30 10:20:00,60.57,60.7,60.54,60.62,496085.0,52.2343,52.3464,52.2084,52.2774,496085.0
2020-06-30 10:30:00,60.61,60.65,60.56,60.58,447726.0,52.2688,52.3033,52.2257,52.2429,447726.0
2020-06-30 10:40:00,60.58,60.74,60.57,60.68,778541.0,52.2429,52.3809,52.2343,52.3292,778541.0
2020-06-30 10:50:00,60.69,60.84,60.68,60.8,1243248.0,52.3378,52.4672,52.3292,52.4327,1243248.0
2020-06-30 11:00:00,60.8,60.89,60.76,60.86,557359.0,52.4327,52.5103,52.3982,52.4844,557359.0
2020-06-30 11:10:00,60.87,60.96,60.79,60.95,604572.0,52.493,52.5706,52.424,52.562,604572.0
2020-06-30 11:20:00,60.95,61.03,60.94,60.98,941685.0,52.562,52.631,52.5534,52.5879,941685.0
2020-06-30 11:30:00,60.98,61.0,60.85,60.9,838453.0,52.5879,52.6051,52.4758,52.5189,838453.0
2020-06-30 11:40:00,60.9,60.9,60.85,60.88,227206.0,52.5189,52.5189,52.4758,52.5016,227206.0
2020-06-30 11:50:00,60.89,60.92,60.85,60.9,125558.0,52.5103,52.5361,52.4758,52.5189,125558.0
2020-06-30 12:00:00,60.89,60.97,60.86,60.95,169119.0,52.5103,52.5793,52.4844,52.562,169119.0
2020-06-30 12:10:00,60.95,61.0,60.95,60.97,496306.0,52.562,52.6051,52.562,52.5793,496306.0
2020-06-30 12:20:00,60.97,60.97,60.92,60.93,162946.0,52.5793,52.5793,52.5361,52.5448,162946.0
2020-06-30 12:30:00,60.92,60.96,60.85,60.89,1303546.0,52.5361,52.5706,52.4758,52.5103,1303546.0
2020-06-30 12:40:00,60.88,60.9,60.79,60.81,268209.0,52.5016,52.5189,52.424,52.4413,268209.0
2020-06-30 12:50:00,60.8,60.83,60.75,60.75,127568.0,52.4327,52.4585,52.3895,52.3895,127568.0
2020-06-30 13:00:00,60.75,60.78,60.72,60.75,324511.0,52.3895,52.4154,52.3637,52.3895,324511.0
2020-06-30 13:10:00,60.75,60.77,60.72,60.75,244920.0,52.3895,52.4068,52.3637,52.3895,244920.0
2020-06-30 13:20:00,60.75,60.79,60.74,60.79,244016.0,52.3895,52.424,52.3809,52.424,244016.0
2020-06-30 13:30:00,60.79,60.8,60.73,60.74,148472.0,52.424,52.4327,52.3723,52.3809,148472.0
2020-06-30 13:40:00,60.74,60.75,60.69,60.73,214692.0,52.3809,52.3895,52.3378,52.3723,214692.0
2020-06-30 13:50:00,60.73,60.79,60.71,60.76,208716.0,52.3723,52.424,52.355,52.3982,208716.0
2020-06-30 14:00:00,60.76,60.76,60.69,60.75,171902.0,52.3982,52.3982,52.3378,52.3895,171902.0
2020-06-30 14:10:00,60.75,60.76,60.7,60.73,347514.0,52.3895,52.3982,52.3464,52.3723,347514.0
2020-06-30 14:20:00,60.73,60.82,60.73,60.82,773739.0,52.3723,52.4499,52.3723,52.4499,773739.0
2020-06-30 14:30:00,60.82,60.85,60.8,60.85,317544.0,52.4499,52.4758,52.4327,52.4758,317544.0
2020-06-30 14:40:00,60.84,60.88,60.81,60.82,356145.0,52.4672,52.5016,52.4413,52.4499,356145.0
2020-06-30 14:50:00,60.83,60.84,60.8,60.81,1512489.0,52.4585,52.4672,52.4327,52.4413,1512489.0
2020-06-30 15:00:00,60.81,60.81,60.69,60.72,1455177.0,52.4413,52.4413,52.3378,52.3637,1455177.0
2020-06-30 15:10:00,60.71,60.78,60.7,60.77,909103.0,52.355,52.4154,52.3464,52.4068,909103.0
2020-06-30 15:20:00,60.77,60.86,60.75,60.83,632372.0,52.4068,52.4844,52.3895,52.4585,632372.0
2020-06-30 15:30:00,60.83,60.92,60.81,60.89,1217248.0,52.4585,52.5361,52.4413,52.5103,1217248.0
2020-06-30 15:40:00,60.9,60.97,60.89,60.93,1736463.0,52.5189,52.5793,52.5103,52.5448,1736463.0
2020-06-30 15:50:00,60.93,61.1,60.85,60.87,5875870.0,52.5448,52.6914,52.4758,52.493,5875870.0
2020-07-01 09:30:00,60.8,60.96,60.75,60.85,1639475.0,52.4327,52.5706,52.3895,52.4758,1639475.0
2020-07-01 09:40:00,60.86,60.98,60.85,60.9,1119024.0,52.4844,52.5879,52.4758,52.5189,1119024.0
2020-07-01 09:50:00,60.89,60.95,60.78,60.91,870718.0,52.5103,52.562,52.4154,52.5275,870718.0
2020-07-01 10:00:00,60.91,61.14,60.91,61.1,1418952.0,52.5275,52.7259,52.5275,52.6914,1418952.0
2020-07-01 10:10:00,61.11,61.22,61.11,61.17,1253995.0,52.7,52.7949,52.7,52.7517,1253995.0
2020-07-01 10:20:00,61.17,61.2,61.12,61.2,419073.0,52.7517,52.7776,52.7086,52.7776,419073.0
2020-07-01 10:30:00,61.2,61.26,61.05,61.09,700345.0,52.7776,52.8294,52.6483,52.6827,700345.0
2020-07-01 10:40:00,61.1,61.11,60.95,60.96,344084.0,52.6914,52.7,52.562,52.5706,344084.0
2020-07-01 10:50:00,60.96,61.06,60.94,61.06,507395.0,52.5706,52.6569,52.5534,52.6569,507395.0
2020-07-01 11:00:00,61.07,61.08,61.0,61.05,376432.0,52.6655,52.6741,52.6051,52.6483,376432.0
2020-07-01 11:10:00,61.05,61.06,60.92,60.96,356340.0,52.6483,52.6569,52.5361,52.5706,356340.0
2020-07-01 11:20:00,60.96,60.96,60.84,60.89,865571.0,52.5706,52.5706,52.4672,52.5103,865571.0
2020-07-01 11:30:00,60.88,60.93,60.84,60.9,780260.0,52.5016,52.5448,52.4672,52.5189,780260.0
2020-07-01 11:40:00,60.9,61.05,60.89,61.04,157251.0,52.5189,52.6483,52.5103,52.6396,157251.0
2020-07-01 11:50:00,61.05,61.07,61.02,61.04,473153.0,52.6483,52.6655,52.6224,52.6396,473153.0
2020-07-01 12:00:00,61.04,61.05,60.99,61.03,284368.0,52.6396,52.6483,52.5965,52.631,284368.0
2020-07-01 12:10:00,61.03,61.13,61.0,61.12,444137.0,52.631,52.7172,52.6051,52.7086,444137.0
2020-07-01 12:20:00,61.12,61.2,61.11,61.16,288887.0,52.7086,52.7776,52.7,52.7431,288887.0
2020-07-01 12:30:00,61.16,61.22,61.15,61.2,475785.0,52.7431,52.7949,52.7345,52.7776,475785.0
2020-07-01 12:40:00,61.21,61.22,61.02,61.14,1242944.0,52.7862,52.7949,52.6224,52.7259,1242944.0
2020-07-01 12:50:00,61.14,61.15,61.08,61.14,195586.0,52.7259,52.7345,52.6741,52.7259,195586.0
2020-07-01 13:00:00,61.14,61.15,61.06,61.07,495145.0,52.7259,52.7345,52.6569,52.6655,495145.0
2020-07-01 13:10:00,61.06,61.08,61.04,61.05,121552.0,52.6569,52.6741,52.6396,52.6483,121552.0
2020-07-01 13:20:00,61.04,61.1,61.03,61.08,95567.0,52.6396,52.6914,52.631,52.6741,95567.0
2020-07-01 13:30:00,61.08,61.12,61.06,61.11,119798.0,52.6741,52.7086,52.6569,52.7,119798.0
2020-07-01 13:40:00,61.11,61.11,61.01,61.04,294309.0,52.7,52.7,52.6138,52.6396,294309.0
2020-07-01 13:50:00,61.03,61.05,61.0,61.04,219665.0,52.631,52.6483,52.6051,52.6396,219665.0
2020-07-01 14:00:00,61.05,61.11,61.03,61.1,1270831.0,52.6483,52.7,52.631,52.6914,1270831.0
2020-07-01 14:10:00,61.1,61.12,61.07,61.1,229246.0,52.6914,52.7086,52.6655,52.6914,229246.0
2020-07-01 14:20:00,61.1,61.11,61.04,61.07,268940.0,52.6914,52.7,52.6396,52.6655,268940.0
2020-07-01 14:30:00,61.07,61.1,61.01,61.01,656935.0,52.6655,52.6914,52.6138,52.6138,656935.0
2020-07-01 14:40:00,61.01,61.05,60.98,61.01,127274.0,52.6138,52.6483,52.5879,52.6138,127274.0
2020-07-01 14:50:00,61.01,61.07,61.01,61.05,149403.0,52.6138,52.6655,52.6138,52.6483,149403.0
2020-07-01 15:00:00,61.04,61.13,61.03,61.12,478939.0,52.6396,52.7172,52.631,52.7086,478939.0
2020-07-01 15:10:00,61.12,61.14,61.09,61.13,224909.0,52.7086,52.7259,52.6827,52.7172,224909.0
2020-07-01 15:20:00,61.13,61.18,61.12,61.16,422446.0,52.7172,52.7604,52.7086,52.7431,422446.0
2020-07-01 15:30:00,61.16,61.21,61.14,61.21,329151.0,52.7431,52.7862,52.7259,52.7862,329151.0
2020-07-01 15:40:00,61.2,61.29,61.19,61.28,445871.0,52.7776,52.8552,52.769,52.8466,445871.0
2020-07-01 15:50:00,61.28,61.28,61.1,61.11,1889784.0,52.8466,52.8466,52.6914,52.7,1889784.0
2020-07-02 09:30:00,61.95,62.13,61.95,62.07,1128827.0,53.4244,53.5796,53.4244,53.5279,1128827.0
2020-07-02 09:40:00,62.07,62.15,62.05,62.13,740499.0,53.5279,53.5969,53.5106,53.5796,740499.0
2020-07-02 09:50:00,62.14,62.22,62.11,62.21,537227.0,53.5882,53.6572,53.5624,53.6486,537227.0
2020-07-02 10:00:00,62.21,62.26,62.16,62.22,609941.0,53.6486,53.6917,53.6055,53.6572,609941.0
2020-07-02 10:10:00,62.23,62.24,62.1,62.14,787956.0,53.6659,53.6745,53.5538,53.5882,787956.0
2020-07-02 10:20:00,62.14,62.17,61.89,61.9,872336.0,53.5882,53.6141,53.3727,53.3813,872336.0
2020-07-02 10:30:00,61.9,61.97,61.87,61.94,1201095.0,53.3813,53.4416,53.3554,53.4158,1201095.0
2020-07-02 10:40:00,61.93,62.0,61.91,61.93,739091.0,53.4071,53.4675,53.3899,53.4071,739091.0
2020-07-02 10:50:00,61.93,61.96,61.75,61.77,805728.0,53.4071,53.433,53.2519,53.2692,805728.0
2020-07-02 11:00:00,61.78,61.84,61.7,61.79,501357.0,53.2778,53.3295,53.2088,53.2864,501357.0
2020-07-02 11:10:00,61.8,61.88,61.68,61.88,355566.0,53.295,53.364,53.1916,53.364,355566.0
2020-07-02 11:20:00,61.88,61.97,61.86,61.94,923051.0,53.364,53.4416,53.3468,53.4158,923051.0
2020-07-02 11:30:00,61.95,62.01,61.92,62.0,488063.0,53.4244,53.4761,53.3985,53.4675,488063.0
2020-07-02 11:40:00,62.0,62.04,61.99,62.0,427500.0,53.4675,53.502,53.4589,53.4675,427500.0
2020-07-02 11:50:00,62.01,62.02,61.96,61.99,357525.0,53.4761,53.4848,53.433,53.4589,357525.0
2020-07-02 12:00:00,61.99,62.0,61.87,61.93,447149.0,53.4589,53.4675,53.3554,53.4071,447149.0
2020-07-02 12:10:00,61.93,61.95,61.87,61.93,395899.0,53.4071,53.4244,53.3554,53.4071,395899.0
2020-07-02 12:20:00,61.93,61.97,61.91,61.96,401751.0,53.4071,53.4416,53.3899,53.433,401751.0
2020-07-02 12:30:00,61.96,61.97,61.89,61.93,446076.0,53.433,53.4416,53.3727,53.4071,446076.0
2020-07-02 12:40:00,61.93,61.93,61.89,61.91,66545.0,53.4071,53.4071,53.3727,53.3899,66545.0
2020-07-02 12:50:00,61.92,61.93,61.87,61.91,276530.0,53.3985,53.4071,53.3554,53.3899,276530.0
2020-07-02 13:00:00,61.92,61.92,61.88,61.91,213492.0,53.3985,53.3985,53.364,53.3899,213492.0
2020-07-02 13:10:00,61.91,61.92,61.88,61.9,332391.0,53.3899,53.3985,53.364,53.3813,332391.0
2020-07-02 13:20:00,61.9,61.95,61.9,61.93,75793.0,53.3813,53.4244,53.3813,53.4071,75793.0
2020-07-02 13:30:00,61.94,61.98,61.92,61.98,160165.0,53.4158,53.4503,53.3985,53.4503,160165.0
2020-07-02 13:40:00,61.98,62.03,61.96,62.02,420313.0,53.4503,53.4934,53.433,53.4848,420313.0
2020-07-02 13:50:00,62.03,62.03,61.97,61.97,168042.0,53.4934,53.4934,53.4416,53.4416,168042.0
2020-07-02 14:00:00,61.97,62.0,61.92,61.93,171402.0,53.4416,53.4675,53.3985,53.4071,171402.0
2020-07-02 14:10:00,61.93,61.95,61.92,61.95,73732.0,53.4071,53.4244,53.3985,53.4244,73732.0
2020-07-02 14:20:00,61.94,61.99,61.92,61.98,169847.0,53.4158,53.4589,53.3985,53.4503,169847.0
2020-07-02 14:30:00,61.99,62.03,61.98,62.02,152525.0,53.4589,53.4934,53.4503,53.4848,152525.0
2020-07-02 14:40:00,62.01,62.02,61.97,62.0,230277.0,53.4761,53.4848,53.4416,53.4675,230277.0
2020-07-02 14:50:00,62.0,62.02,61.96,61.98,289751.0,53.4675,53.4848,53.433,53.4503,289751.0
2020-07-02 15:00:00,61.98,62.0,61.94,61.94,164523.0,53.4503,53.4675,53.4158,53.4158,164523.0
2020-07-02 15:10:00,61.94,61.94,61.89,61.91,166539.0,53.4158,53.4158,53.3727,53.3899,166539.0
2020-07-02 15:20:00,61.9,61.93,61.88,61.89,109278.0,53.3813,53.4071,53.364,53.3727,109278.0
2020-07-02 15:30:00,61.89,61.91,61.86,61.88,462104.0,53.3727,53.3899,53.3468,53.364,462104.0
2020-07-02 15:40:00,61.89,61.89,61.79,61.8,575432.0,53.3727,53.3727,53.2864,53.295,575432.0
2020-07-02 15:50:00,61.8,61.8,61.7,61.79,2657182.0,53.295,53.295,53.2088,53.2864,2657182.0
2020-07-06 09:30:00,62.7,62.79,62.64,62.71,670623.0,54.0712,54.1488,54.0194,54.0798,670623.0
2020-07-06 09:40:00,62.72,62.8,62.71,62.78,827736.0,54.0884,54.1574,54.0798,54.1402,827736.0
2020-07-06 09:50:00,62.78,62.81,62.73,62.73,744363.0,54.1402,54.166,54.0971,54.0971,744363.0
2020-07-06 10:00:00,62.74,62.89,62.56,62.6,1618437.0,54.1057,54.235,53.9504,53.9849,1618437.0
2020-07-06 10:10:00,62.6,62.66,62.52,62.59,574952.0,53.9849,54.0367,53.916,53.9763,574952.0
2020-07-06 10:20:00,62.59,62.59,62.45,62.52,780466.0,53.9763,53.9763,53.8556,53.916,780466.0
2020-07-06 10:30:00,62.51,62.59,62.47,62.59,645189.0,53.9073,53.9763,53.8728,53.9763,645189.0
2020-07-06 10:40:00,62.59,62.74,62.59,62.72,1161597.0,53.9763,54.1057,53.9763,54.0884,1161597.0
2020-07-06 10:50:00,62.72,62.77,62.7,62.77,519605.0,54.0884,54.1315,54.0712,54.1315,519605.0
2020-07-06 11:00:00,62.77,62.78,62.71,62.76,265455.0,54.1315,54.1402,54.0798,54.1229,265455.0
2020-07-06 11:10:00,62.75,62.79,62.7,62.77,266170.0,54.1143,54.1488,54.0712,54.1315,266170.0
2020-07-06 11:20:00,62.76,62.82,62.72,62.82,756761.0,54.1229,54.1747,54.0884,54.1747,756761.0
2020-07-06 11:30:00,62.82,62.82,62.74,62.76,874865.0,54.1747,54.1747,54.1057,54.1229,874865.0
2020-07-06 11:40:00,62.76,62.79,62.72,62.77,262995.0,54.1229,54.1488,54.0884,54.1315,262995.0
2020-07-06 11:50:00,62.76,62.78,62.67,62.67,438783.0,54.1229,54.1402,54.0453,54.0453,438783.0
2020-07-06 12:00:00,62.67,62.71,62.64,62.67,413075.0,54.0453,54.0798,54.0194,54.0453,413075.0
2020-07-06 12:10:00,62.66,62.72,62.66,62.69,237620.0,54.0367,54.0884,54.0367,54.0626,237620.0
2020-07-06 12:20:00,62.69,62.71,62.66,62.68,794341.0,54.0626,54.0798,54.0367,54.0539,794341.0
2020-07-06 12:30:00,62.67,62.7,62.64,62.7,336760.0,54.0453,54.0712,54.0194,54.0712,336760.0
2020-07-06 12:40:00,62.69,62.72,62.68,62.71,245488.0,54.0626,54.0884,54.0539,54.0798,245488.0
2020-07-06 12:50:00,62.71,62.71,62.69,62.7,55193.0,54.0798,54.0798,54.0626,54.0712,55193.0
2020-07-06 13:00:00,62.71,62.71,62.67,62.69,177835.0,54.0798,54.0798,54.0453,54.0626,177835.0
2020-07-06 13:10:00,62.69,62.69,62.63,62.64,159043.0,54.0626,54.0626,54.0108,54.0194,159043.0
2020-07-06 13:20:00,62.64,62.72,62.64,62.72,130940.0,54.0194,54.0884,54.0194,54.0884,130940.0
2020-07-06 13:30:00,62.73,62.75,62.7,62.73,146461.0,54.0971,54.1143,54.0712,54.0971,146461.0
2020-07-06 13:40:00,62.73,62.77,62.72,62.76,204587.0,54.0971,54.1315,54.0884,54.1229,204587.0
2020-07-06 13:50:00,62.76,62.77,62.74,62.76,222383.0,54.1229,54.1315,54.1057,54.1229,222383.0
2020-07-06 14:00:00,62.75,62.75,62.68,62.7,172330.0,54.1143,54.1143,54.0539,54.0712,172330.0
2020-07-06 14:10:00,62.69,62.72,62.63,62.63,130720.0,54.0626,54.0884,54.0108,54.0108,130720.0
2020-07-06 14:20:00,62.64,62.66,62.61,62.65,310566.0,54.0194,54.0367,53.9936,54.0281,310566.0
2020-07-06 14:30:00,62.64,62.7,62.64,62.68,109157.0,54.0194,54.0712,54.0194,54.0539,109157.0
2020-07-06 14:40:00,62.69,62.69,62.65,62.67,101741.0,54.0626,54.0626,54.0281,54.0453,101741.0
2020-07-06 14:50:00,62.67,62.71,62.65,62.69,177268.0,54.0453,54.0798,54.0281,54.0626,177268.0
2020-07-06 15:00:00,62.68,62.7,62.63,62.65,204618.0,54.0539,54.0712,54.0108,54.0281,204618.0
2020-07-06 15:10:00,62.66,62.7,62.61,62.67,356172.0,54.0367,54.0712,53.9936,54.0453,356172.0
2020-07-06 15:20:00,62.67,62.72,62.65,62.71,623393.0,54.0453,54.0884,54.0281,54.0798,623393.0
2020-07-06 15:30:00,62.71,62.73,62.66,62.69,546757.0,54.0798,54.0971,54.0367,54.0626,546757.0
2020-07-06 15:40:00,62.68,62.76,62.68,62.76,1026501.0,54.0539,54.1229,54.0539,54.1229,1026501.0
2020-07-06 15:50:00,62.76,62.8,62.71,62.79,3186796.0,54.1229,54.1574,54.0798,54.1488,3186796.0
2020-07-07 09:30:00,62.21,62.26,62.11,62.12,650400.0,53.6486,53.6917,53.5624,53.571,650400.0
2020-07-07 09:40:00,62.12,62.3,62.12,62.26,471729.0,53.571,53.7262,53.571,53.6917,471729.0
2020-07-07 09:50:00,62.26,62.27,62.2,62.22,571373.0,53.6917,53.7004,53.64,53.6572,571373.0
2020-07-07 10:00:00,62.23,62.31,62.2,62.3,386571.0,53.6659,53.7349,53.64,53.7262,386571.0
2020-07-07 10:10:00,62.31,62.4,62.29,62.34,255317.0,53.7349,53.8125,53.7176,53.7607,255317.0
2020-07-07 10:20:00,62.35,62.4,62.32,62.37,165435.0,53.7693,53.8125,53.7435,53.7866,165435.0
2020-07-07 10:30:00,62.36,62.37,62.22,62.24,527266.0,53.778,53.7866,53.6572,53.6745,527266.0
2020-07-07 10:40:00,62.24,62.24,62.12,62.18,663376.0,53.6745,53.6745,53.571,53.6227,663376.0
2020-07-07 10:50:00,62.18,62.34,62.18,62.32,274509.0,53.6227,53.7607,53.6227,53.7435,274509.0
2020-07-07 11:00:00,62.32,62.33,62.28,62.3,161679.0,53.7435,53.7521,53.709,53.7262,161679.0
2020-07-07 11:10:00,62.3,62.41,62.3,62.41,307110.0,53.7262,53.8211,53.7262,53.8211,307110.0
2020-07-07 11:20:00,62.41,62.44,62.37,62.42,351003.0,53.8211,53.847,53.7866,53.8297,351003.0
2020-07-07 11:30:00,62.42,62.45,62.33,62.34,796892.0,53.8297,53.8556,53.7521,53.7607,796892.0
2020-07-07 11:40:00,62.34,62.46,62.33,62.46,816682.0,53.7607,53.8642,53.7521,53.8642,816682.0
2020-07-07 11:50:00,62.46,62.48,62.4,62.41,392055.0,53.8642,53.8815,53.8125,53.8211,392055.0
2020-07-07 12:00:00,62.41,62.45,62.38,62.39,182146.0,53.8211,53.8556,53.7952,53.8038,182146.0
2020-07-07 12:10:00,62.39,62.4,62.34,62.34,172695.0,53.8038,53.8125,53.7607,53.7607,172695.0
2020-07-07 12:20:00,62.35,62.38,62.33,62.37,232975.0,53.7693,53.7952,53.7521,53.7866,232975.0
2020-07-07 12:30:00,62.36,62.38,62.32,62.32,207798.0,53.778,53.7952,53.7435,53.7435,207798.0
2020-07-07 12:40:00,62.32,62.34,62.28,62.31,410188.0,53.7435,53.7607,53.709,53.7349,410188.0
2020-07-07 12:50:00,62.31,62.33,62.27,62.32,147859.0,53.7349,53.7521,53.7004,53.7435,147859.0
2020-07-07 13:00:00,62.32,62.34,62.25,62.27,129679.0,53.7435,53.7607,53.6831,53.7004,129679.0
2020-07-07 13:10:00,62.27,62.31,62.25,62.29,176786.0,53.7004,53.7349,53.6831,53.7176,176786.0
2020-07-07 13:20:00,62.28,62.34,62.28,62.34,445402.0,53.709,53.7607,53.709,53.7607,445402.0
2020-07-07 13:30:00,62.33,62.37,62.31,62.35,302311.0,53.7521,53.7866,53.7349,53.7693,302311.0
2020-07-07 13:40:00,62.34,62.39,62.32,62.37,660981.0,53.7607,53.8038,53.7435,53.7866,660981.0
2020-07-07 13:50:00,62.37,62.38,62.33,62.36,201480.0,53.7866,53.7952,53.7521,53.778,201480.0
2020-07-07 14:00:00,62.36,62.38,62.31,62.33,274621.0,53.778,53.7952,53.7349,53.7521,274621.0
2020-07-07 14:10:00,62.32,62.37,62.31,62.31,291759.0,53.7435,53.7866,53.7349,53.7349,291759.0
2020-07-07 14:20:00,62.32,62.33,62.27,62.29,150294.0,53.7435,53.7521,53.7004,53.7176,150294.0
2020-07-07 14:30:00,62.28,62.29,62.17,62.18,442757.0,53.709,53.7176,53.6141,53.6227,442757.0
2020-07-07 14:40:00,62.18,62.22,62.18,62.19,73994.0,53.6227,53.6572,53.6227,53.6314,73994.0
2020-07-07 14:50:00,62.19,62.22,62.14,62.22,182188.0,53.6314,53.6572,53.5882,53.6572,182188.0
2020-07-07 15:00:00,62.21,62.21,62.13,62.14,404037.0,53.6486,53.6486,53.5796,53.5882,404037.0
2020-07-07 15:10:00,62.14,62.17,62.1,62.14,321264.0,53.5882,53.6141,53.5538,53.5882,321264.0
2020-07-07 15:20:00,62.14,62.15,62.08,62.1,233693.0,53.5882,53.5969,53.5365,53.5538,233693.0
2020-07-07 15:30:00,62.1,62.12,62.02,62.04,580161.0,53.5538,53.571,53.4848,53.502,580161.0
2020-07-07 15:40:00,62.04,62.06,61.97,61.98,492441.0,53.502,53.5193,53.4416,53.4503,492441.0
2020-07-07 15:50:00,62.0,62.0,61.84,61.88,1637323.0,53.4675,53.4675,53.3295,53.364,1637323.0
2020-07-08 09:30:00,61.87,62.06,61.83,62.05,1603218.0,53.3554,53.5193,53.3209,53.5106,1603218.0
2020-07-08 09:40:00,62.05,62.15,62.03,62.12,386792.0,53.5106,53.5969,53.4934,53.571,386792.0
2020-07-08 09:50:00,62.12,62.2,62.11,62.18,648564.0,53.571,53.64,53.5624,53.6227,648564.0
2020-07-08 10:00:00,62.19,62.23,62.15,62.17,321178.0,53.6314,53.6659,53.5969,53.6141,321178.0
2020-07-08 10:10:00,62.18,62.24,62.12,62.17,245312.0,53.6227,53.6745,53.571,53.6141,245312.0
2020-07-08 10:20:00,62.18,62.2,62.08,62.1,240583.0,53.6227,53.64,53.5365,53.5538,240583.0
2020-07-08 10:30:00,62.09,62.15,62.09,62.13,485307.0,53.5451,53.5969,53.5451,53.5796,485307.0
2020-07-08 10:40:00,62.13,62.16,62.06,62.13,406287.0,53.5796,53.6055,53.5193,53.5796,406287.0
2020-07-08 10:50:00,62.13,62.17,62.09,62.11,152851.0,53.5796,53.6141,53.5451,53.5624,152851.0
2020-07-08 11:00:00,62.13,62.13,61.93,61.97,644257.0,53.5796,53.5796,53.4071,53.4416,644257.0
2020-07-08 11:10:00,61.98,62.03,61.88,61.89,525813.0,53.4503,53.4934,53.364,53.3727,525813.0
2020-07-08 11:20:00,61.9,61.92,61.76,61.92,418792.0,53.3813,53.3985,53.2605,53.3985,418792.0
2020-07-08 11:30:00,61.92,61.99,61.89,61.97,634187.0,53.3985,53.4589,53.3727,53.4416,634187.0
2020-07-08 11:40:00,61.98,62.01,61.94,61.96,196987.0,53.4503,53.4761,53.4158,53.433,196987.0
2020-07-08 11:50:00,61.96,62.03,61.94,62.0,263859.0,53.433,53.4934,53.4158,53.4675,263859.0
2020-07-08 12:00:00,62.01,62.06,61.98,62.04,133388.0,53.4761,53.5193,53.4503,53.502,133388.0
2020-07-08 12:10:00,62.05,62.17,62.05,62.17,317071.0,53.5106,53.6141,53.5106,53.6141,317071.0
2020-07-08 12:20:00,62.18,62.18,62.14,62.15,114583.0,53.6227,53.6227,53.5882,53.5969,114583.0
2020-07-08 12:30:00,62.16,62.18,62.1,62.13,109435.0,53.6055,53.6227,53.5538,53.5796,109435.0
2020-07-08 12:40:00,62.13,62.14,62.09,62.11,144087.0,53.5796,53.5882,53.5451,53.5624,144087.0
2020-07-08 12:50:00,62.12,62.17,62.1,62.17,121436.0,53.571,53.6141,53.5538,53.6141,121436.0
2020-07-08 13:00:00,62.16,62.18,62.15,62.17,89174.0,53.6055,53.6227,53.5969,53.6141,89174.0
2020-07-08 13:10:00,62.17,62.17,62.09,62.1,58722.0,53.6141,53.6141,53.5451,53.5538,58722.0
2020-07-08 13:20:00,62.1,62.11,62.0,62.04,248571.0,53.5538,53.5624,53.4675,53.502,248571.0
2020-07-08 13:30:00,62.05,62.12,62.04,62.11,172728.0,53.5106,53.571,53.502,53.5624,172728.0
2020-07-08 13:40:00,62.11,62.12,62.09,62.11,138214.0,53.5624,53.571,53.5451,53.5624,138214.0
2020-07-08 13:50:00,62.11,62.13,62.02,62.06,198876.0,53.5624,53.5796,53.4848,53.5193,198876.0
2020-07-08 14:00:00,62.05,62.13,62.04,62.06,213068.0,53.5106,53.5796,53.502,53.5193,213068.0
2020-07-08 14:10:00,62.06,62.11,62.04,62.11,171163.0,53.5193,53.5624,53.502,53.5624,171163.0
2020-07-08 14:20:00,62.1,62.15,62.09,62.13,209041.0,53.5538,53.5969,53.5451,53.5796,209041.0
2020-07-08 14:30:00,62.12,62.13,62.08,62.11,147094.0,53.571,53.5796,53.5365,53.5624,147094.0
2020-07-08 14:40:00,62.12,62.12,62.05,62.09,104810.0,53.571,53.571,53.5106,53.5451,104810.0
2020-07-08 14:50:00,62.1,62.18,62.09,62.16,306272.0,53.5538,53.6227,53.5451,53.6055,306272.0
2020-07-08 15:00:00,62.16,62.22,62.15,62.21,393332.0,53.6055,53.6572,53.5969,53.6486,393332.0
2020-07-08 15:10:00,62.22,62.27,62.22,62.26,265129.0,53.6572,53.7004,53.6572,53.6917,265129.0
2020-07-08 15:20:00,62.27,62.35,62.26,62.29,281620.0,53.7004,53.7693,53.6917,53.7176,281620.0
2020-07-08 15:30:00,62.3,62.38,62.28,62.29,385186.0,53.7262,53.7952,53.709,53.7176,385186.0
2020-07-08 15:40:00,62.29,62.34,62.28,62.33,467836.0,53.7176,53.7607,53.709,53.7521,467836.0
2020-07-08 15:50:00,62.32,62.41,62.27,62.4,1638452.0,53.7435,53.8211,53.7004,53.8125,1638452.0
2020-07-09 09:30:00,62.29,62.3,62.11,62.15,935252.0,53.7176,53.7262,53.5624,53.5969,935252.0
2020-07-09 09:40:00,62.15,62.22,62.13,62.16,396983.0,53.5969,53.6572,53.5796,53.6055,396983.0
2020-07-09 09:50:00,62.16,62.23,62.14,62.23,354533.0,53.6055,53.6659,53.5882,53.6659,354533.0
2020-07-09 10:00:00,62.23,62.29,62.21,62.27,426754.0,53.6659,53.7176,53.6486,53.7004,426754.0
2020-07-09 10:10:00,62.27,62.28,61.98,62.01,809342.0,53.7004,53.709,53.4503,53.4761,809342.0
2020-07-09 10:20:00,62.01,62.15,61.97,62.11,442445.0,53.4761,53.5969,53.4416,53.5624,442445.0
2020-07-09 10:30:00,62.11,62.16,61.93,61.95,277872.0,53.5624,53.6055,53.4071,53.4244,277872.0
2020-07-09 10:40:00,61.93,61.93,61.69,61.72,1238197.0,53.4071,53.4071,53.2002,53.226,1238197.0
2020-07-09 10:50:00,61.71,61.79,61.52,61.55,1791482.0,53.2174,53.2864,53.0536,53.0794,1791482.0
2020-07-09 11:00:00,61.55,61.55,61.35,61.5,1238603.0,53.0794,53.0794,52.907,53.0363,1238603.0
2020-07-09 11:10:00,61.49,61.56,61.27,61.29,1539889.0,53.0277,53.0881,52.838,52.8552,1539889.0
2020-07-09 11:20:00,61.29,61.47,61.28,61.47,1596754.0,52.8552,53.0105,52.8466,53.0105,1596754.0
2020-07-09 11:30:00,61.47,61.5,61.39,61.44,848446.0,53.0105,53.0363,52.9415,52.9846,848446.0
2020-07-09 11:40:00,61.45,61.45,61.25,61.4,906862.0,52.9932,52.9932,52.8207,52.9501,906862.0
2020-07-09 11:50:00,61.4,61.48,61.37,61.44,471935.0,52.9501,53.0191,52.9242,52.9846,471935.0
2020-07-09 12:00:00,61.44,61.61,61.43,61.57,666357.0,52.9846,53.1312,52.976,53.0967,666357.0
2020-07-09 12:10:00,61.57,61.6,61.52,61.6,270592.0,53.0967,53.1226,53.0536,53.1226,270592.0
2020-07-09 12:20:00,61.59,61.63,61.54,61.55,231241.0,53.1139,53.1484,53.0708,53.0794,231241.0
2020-07-09 12:30:00,61.54,61.6,61.52,61.54,363209.0,53.0708,53.1226,53.0536,53.0708,363209.0
2020-07-09 12:40:00,61.55,61.63,61.53,61.6,278169.0,53.0794,53.1484,53.0622,53.1226,278169.0
2020-07-09 12:50:00,61.59,61.61,61.54,61.59,304728.0,53.1139,53.1312,53.0708,53.1139,304728.0
2020-07-09 13:00:00,61.59,61.68,61.54,61.68,721886.0,53.1139,53.1916,53.0708,53.1916,721886.0
2020-07-09 13:10:00,61.68,61.71,61.65,61.67,328687.0,53.1916,53.2174,53.1657,53.1829,328687.0
2020-07-09 13:20:00,61.67,61.67,61.61,61.63,163499.0,53.1829,53.1829,53.1312,53.1484,163499.0
2020-07-09 13:30:00,61.63,61.64,61.61,61.64,144088.0,53.1484,53.1571,53.1312,53.1571,144088.0
2020-07-09 13:40:00,61.64,61.69,61.58,61.59,314187.0,53.1571,53.2002,53.1053,53.1139,314187.0
2020-07-09 13:50:00,61.59,61.59,61.53,61.54,119901.0,53.1139,53.1139,53.0622,53.0708,119901.0
2020-07-09 14:00:00,61.54,61.62,61.51,61.61,218706.0,53.0708,53.1398,53.0449,53.1312,218706.0
2020-07-09 14:10:00,61.61,61.7,61.6,61.69,201578.0,53.1312,53.2088,53.1226,53.2002,201578.0
2020-07-09 14:20:00,61.7,61.7,61.64,61.69,215732.0,53.2088,53.2088,53.1571,53.2002,215732.0
2020-07-09 14:30:00,61.69,61.7,61.66,61.66,244684.0,53.2002,53.2088,53.1743,53.1743,244684.0
2020-07-09 14:40:00,61.66,61.71,61.66,61.7,225343.0,53.1743,53.2174,53.1743,53.2088,225343.0
2020-07-09 14:50:00,61.71,61.76,61.69,61.75,689270.0,53.2174,53.2605,53.2002,53.2519,689270.0
2020-07-09 15:00:00,61.76,61.78,61.73,61.76,519903.0,53.2605,53.2778,53.2347,53.2605,519903.0
2020-07-09 15:10:00,61.76,61.85,61.74,61.78,937440.0,53.2605,53.3382,53.2433,53.2778,937440.0
2020-07-09 15:20:00,61.78,61.79,61.63,61.64,419845.0,53.2778,53.2864,53.1484,53.1571,419845.0
2020-07-09 15:30:00,61.63,61.64,61.54,61.62,516075.0,53.1484,53.1571,53.0708,53.1398,516075.0
2020-07-09 15:40:00,61.61,61.78,61.56,61.74,894834.0,53.1312,53.2778,53.0881,53.2433,894834.0
2020-07-09 15:50:00,61.74,61.74,61.64,61.68,1575766.0,53.2433,53.2433,53.1571,53.1916,1575766.0
2020-07-10 09:30:00,61.92,62.03,61.83,61.98,1158303.0,53.3985,53.4934,53.3209,53.4503,1158303.0
2020-07-10 09:40:00,61.98,62.04,61.94,61.94,706224.0,53.4503,53.502,53.4158,53.4158,706224.0
2020-07-10 09:50:00,61.94,61.95,61.83,61.87,695315.0,53.4158,53.4244,53.3209,53.3554,695315.0
2020-07-10 10:00:00,61.84,61.85,61.73,61.8,430968.0,53.3295,53.3382,53.2347,53.295,430968.0
2020-07-10 10:10:00,61.8,61.96,61.79,61.88,450376.0,53.295,53.433,53.2864,53.364,450376.0
2020-07-10 10:20:00,61.87,62.0,61.85,61.96,907610.0,53.3554,53.4675,53.3382,53.433,907610.0
2020-07-10 10:30:00,61.97,62.06,61.95,62.01,742584.0,53.4416,53.5193,53.4244,53.4761,742584.0
2020-07-10 10:40:00,62.02,62.17,62.02,62.1,1099217.0,53.4848,53.6141,53.4848,53.5538,1099217.0
2020-07-10 10:50:00,62.1,62.16,62.06,62.11,441118.0,53.5538,53.6055,53.5193,53.5624,441118.0
2020-07-10 11:00:00,62.1,62.11,62.02,62.1,716626.0,53.5538,53.5624,53.4848,53.5538,716626.0
2020-07-10 11:10:00,62.1,62.13,62.06,62.09,236719.0,53.5538,53.5796,53.5193,53.5451,236719.0
2020-07-10 11:20:00,62.09,62.12,62.04,62.05,455572.0,53.5451,53.571,53.502,53.5106,455572.0
2020-07-10 11:30:00,62.05,62.14,62.02,62.12,708030.0,53.5106,53.5882,53.4848,53.571,708030.0
2020-07-10 11:40:00,62.13,62.21,62.13,62.17,526947.0,53.5796,53.6486,53.5796,53.6141,526947.0
2020-07-10 11:50:00,62.18,62.22,62.14,62.2,950011.0,53.6227,53.6572,53.5882,53.64,950011.0
2020-07-10 12:00:00,62.2,62.21,62.14,62.18,329099.0,53.64,53.6486,53.5882,53.6227,329099.0
2020-07-10 12:10:00,62.17,62.19,62.06,62.08,444681.0,53.6141,53.6314,53.5193,53.5365,444681.0
2020-07-10 12:20:00,62.09,62.1,62.02,62.02,173769.0,53.5451,53.5538,53.4848,53.4848,173769.0
2020-07-10 12:30:00,62.02,62.05,61.99,62.0,138882.0,53.4848,53.5106,53.4589,53.4675,138882.0
2020-07-10 12:40:00,62.0,62.05,61.94,62.04,215071.0,53.4675,53.5106,53.4158,53.502,215071.0
2020-07-10 12:50:00,62.04,62.09,62.02,62.08,502176.0,53.502,53.5451,53.4848,53.5365,502176.0
2020-07-10 13:00:00,62.07,62.1,62.06,62.1,151998.0,53.5279,53.5538,53.5193,53.5538,151998.0
2020-07-10 13:10:00,62.09,62.1,62.04,62.05,173994.0,53.5451,53.5538,53.502,53.5106,173994.0
2020-07-10 13:20:00,62.05,62.12,62.05,62.11,193695.0,53.5106,53.571,53.5106,53.5624,193695.0
2020-07-10 13:30:00,62.11,62.14,62.09,62.13,101423.0,53.5624,53.5882,53.5451,53.5796,101423.0
2020-07-10 13:40:00,62.13,62.2,62.13,62.2,245545.0,53.5796,53.64,53.5796,53.64,245545.0
2020-07-10 13:50:00,62.19,62.22,62.19,62.2,238293.0,53.6314,53.6572,53.6314,53.64,238293.0
2020-07-10 14:00:00,62.2,62.21,62.17,62.17,143425.0,53.64,53.6486,53.6141,53.6141,143425.0
2020-07-10 14:10:00,62.17,62.19,62.14,62.16,136623.0,53.6141,53.6314,53.5882,53.6055,136623.0
2020-07-10 14:20:00,62.15,62.18,62.12,62.17,319318.0,53.5969,53.6227,53.571,53.6141,319318.0
2020-07-10 14:30:00,62.16,62.22,62.16,62.21,101501.0,53.6055,53.6572,53.6055,53.6486,101501.0
2020-07-10 14:40:00,62.22,62.23,62.21,62.22,169716.0,53.6572,53.6659,53.6486,53.6572,169716.0
2020-07-10 14:50:00,62.22,62.23,62.2,62.21,112897.0,53.6572,53.6659,53.64,53.6486,112897.0
2020-07-10 15:00:00,62.21,62.21,62.15,62.17,384452.0,53.6486,53.6486,53.5969,53.6141,384452.0
2020-07-10 15:10:00,62.17,62.28,62.16,62.28,933935.0,53.6141,53.709,53.6055,53.709,933935.0
2020-07-10 15:20:00,62.28,62.29,62.25,62.28,299202.0,53.709,53.7176,53.6831,53.709,299202.0
2020-07-10 15:30:00,62.29,62.33,62.24,62.29,771204.0,53.7176,53.7521,53.6745,53.7176,771204.0
2020-07-10 15:40:00,62.29,62.31,62.23,62.3,1131683.0,53.7176,53.7349,53.6659,53.7262,1131683.0
2020-07-10 15:50:00,62.31,62.36,62.3,62.33,2182332.0,53.7349,53.778,53.7262,53.7521,2182332.0
2020-07-13 09:30:00,62.68,62.73,62.63,62.66,1070603.0,54.0539,54.0971,54.0108,54.0367,1070603.0
2020-07-13 09:40:00,62.65,62.69,62.57,62.61,541256.0,54.0281,54.0626,53.9591,53.9936,541256.0
2020-07-13 09:50:00,62.61,62.64,62.55,62.55,163174.0,53.9936,54.0194,53.9418,53.9418,163174.0
2020-07-13 10:00:00,62.55,62.7,62.54,62.7,271025.0,53.9418,54.0712,53.9332,54.0712,271025.0
2020-07-13 10:10:00,62.69,62.74,62.67,62.74,171565.0,54.0626,54.1057,54.0453,54.1057,171565.0
2020-07-13 10:20:00,62.73,62.8,62.73,62.79,263347.0,54.0971,54.1574,54.0971,54.1488,263347.0
2020-07-13 10:30:00,62.8,62.82,62.7,62.72,194752.0,54.1574,54.1747,54.0712,54.0884,194752.0
2020-07-13 10:40:00,62.72,62.79,62.67,62.76,308773.0,54.0884,54.1488,54.0453,54.1229,308773.0
2020-07-13 10:50:00,62.77,62.81,62.73,62.8,347336.0,54.1315,54.166,54.0971,54.1574,347336.0
2020-07-13 11:00:00,62.8,62.87,62.8,62.85,344055.0,54.1574,54.2178,54.1574,54.2005,344055.0
2020-07-13 11:10:00,62.85,62.86,62.8,62.83,652824.0,54.2005,54.2092,54.1574,54.1833,652824.0
2020-07-13 11:20:00,62.82,62.96,62.77,62.96,551304.0,54.1747,54.2954,54.1315,54.2954,551304.0
2020-07-13 11:30:00,62.96,62.97,62.83,62.88,487806.0,54.2954,54.304,54.1833,54.2264,487806.0
2020-07-13 11:40:00,62.88,62.91,62.84,62.86,347269.0,54.2264,54.2523,54.1919,54.2092,347269.0
2020-07-13 11:50:00,62.87,62.89,62.84,62.86,253183.0,54.2178,54.235,54.1919,54.2092,253183.0
2020-07-13 12:00:00,62.86,62.88,62.83,62.87,105278.0,54.2092,54.2264,54.1833,54.2178,105278.0
2020-07-13 12:10:00,62.87,62.88,62.82,62.87,300009.0,54.2178,54.2264,54.1747,54.2178,300009.0
2020-07-13 12:20:00,62.88,62.92,62.87,62.89,124590.0,54.2264,54.2609,54.2178,54.235,124590.0
2020-07-13 12:30:00,62.9,62.92,62.87,62.92,203005.0,54.2437,54.2609,54.2178,54.2609,203005.0
2020-07-13 12:40:00,62.92,62.92,62.9,62.92,163026.0,54.2609,54.2609,54.2437,54.2609,163026.0
2020-07-13 12:50:00,62.91,62.93,62.88,62.91,171943.0,54.2523,54.2695,54.2264,54.2523,171943.0
2020-07-13 13:00:00,62.92,62.93,62.9,62.92,93339.0,54.2609,54.2695,54.2437,54.2609,93339.0
2020-07-13 13:10:00,62.93,63.02,62.93,63.01,97417.0,54.2695,54.3471,54.2695,54.3385,97417.0
2020-07-13 13:20:00,63.01,63.03,62.97,62.98,57791.0,54.3385,54.3558,54.304,54.3126,57791.0
2020-07-13 13:30:00,62.98,63.01,62.96,62.98,213816.0,54.3126,54.3385,54.2954,54.3126,213816.0
2020-07-13 13:40:00,62.98,62.99,62.93,62.94,108910.0,54.3126,54.3213,54.2695,54.2782,108910.0
2020-07-13 13:50:00,62.94,62.95,62.91,62.91,99714.0,54.2782,54.2868,54.2523,54.2523,99714.0
2020-07-13 14:00:00,62.91,62.93,62.69,62.71,713218.0,54.2523,54.2695,54.0626,54.0798,713218.0
2020-07-13 14:10:00,62.71,62.75,62.66,62.75,410787.0,54.0798,54.1143,54.0367,54.1143,410787.0
2020-07-13 14:20:00,62.75,62.76,62.61,62.63,593974.0,54.1143,54.1229,53.9936,54.0108,593974.0
2020-07-13 14:30:00,62.62,62.63,62.47,62.55,475149.0,54.0022,54.0108,53.8728,53.9418,475149.0
2020-07-13 14:40:00,62.55,62.62,62.54,62.62,278890.0,53.9418,54.0022,53.9332,54.0022,278890.0
2020-07-13 14:50:00,62.62,62.67,62.6,62.65,517461.0,54.0022,54.0453,53.9849,54.0281,517461.0
2020-07-13 15:00:00,62.65,62.66,62.32,62.34,916739.0,54.0281,54.0367,53.7435,53.7607,916739.0
2020-07-13 15:10:00,62.34,62.43,62.33,62.36,485348.0,53.7607,53.8383,53.7521,53.778,485348.0
2020-07-13 15:20:00,62.35,62.39,62.23,62.26,701942.0,53.7693,53.8038,53.6659,53.6917,701942.0
2020-07-13 15:30:00,62.26,62.26,62.0,62.02,1435176.0,53.6917,53.6917,53.4675,53.4848,1435176.0
2020-07-13 15:40:00,62.02,62.18,61.88,61.9,2289438.0,53.4848,53.6227,53.364,53.3813,2289438.0
2020-07-13 15:50:00,61.89,61.98,61.83,61.93,2282255.0,53.3727,53.4503,53.3209,53.4071,2282255.0
2020-07-14 09:30:00,62.05,62.24,61.97,62.24,2033912.0,53.5106,53.6745,53.4416,53.6745,2033912.0
2020-07-14 09:40:00,62.23,62.41,62.2,62.26,873694.0,53.6659,53.8211,53.64,53.6917,873694.0
2020-07-14 09:50:00,62.26,62.35,62.08,62.34,1446630.0,53.6917,53.7693,53.5365,53.7607,1446630.0
2020-07-14 10:00:00,62.33,62.35,62.15,62.15,1262181.0,53.7521,53.7693,53.5969,53.5969,1262181.0
2020-07-14 10:10:00,62.15,62.24,62.1,62.18,1236903.0,53.5969,53.6745,53.5538,53.6227,1236903.0
2020-07-14 10:20:00,62.18,62.36,62.15,62.36,699386.0,53.6227,53.778,53.5969,53.778,699386.0
2020-07-14 10:30:00,62.36,62.48,62.33,62.34,806475.0,53.778,53.8815,53.7521,53.7607,806475.0
2020-07-14 10:40:00,62.34,62.47,62.34,62.41,1102759.0,53.7607,53.8728,53.7607,53.8211,1102759.0
2020-07-14 10:50:00,62.4,62.54,62.38,62.42,610182.0,53.8125,53.9332,53.7952,53.8297,610182.0
2020-07-14 11:00:00,62.42,62.5,62.3,62.44,1318076.0,53.8297,53.8987,53.7262,53.847,1318076.0
2020-07-14 11:10:00,62.45,62.5,62.38,62.48,496135.0,53.8556,53.8987,53.7952,53.8815,496135.0
2020-07-14 11:20:00,62.48,62.55,62.45,62.46,1060938.0,53.8815,53.9418,53.8556,53.8642,1060938.0
2020-07-14 11:30:00,62.46,62.62,62.45,62.56,1030133.0,53.8642,54.0022,53.8556,53.9504,1030133.0
2020-07-14 11:40:00,62.56,62.7,62.54,62.62,622336.0,53.9504,54.0712,53.9332,54.0022,622336.0
2020-07-14 11:50:00,62.62,62.65,62.56,62.61,260063.0,54.0022,54.0281,53.9504,53.9936,260063.0
2020-07-14 12:00:00,62.61,62.65,62.54,62.56,374780.0,53.9936,54.0281,53.9332,53.9504,374780.0
2020-07-14 12:10:00,62.57,62.68,62.56,62.66,489581.0,53.9591,54.0539,53.9504,54.0367,489581.0
2020-07-14 12:20:00,62.66,62.71,62.58,62.59,656538.0,54.0367,54.0798,53.9677,53.9763,656538.0
2020-07-14 12:30:00,62.6,62.66,62.6,62.63,236069.0,53.9849,54.0367,53.9849,54.0108,236069.0
2020-07-14 12:40:00,62.64,62.65,62.57,62.64,379144.0,54.0194,54.0281,53.9591,54.0194,379144.0
2020-07-14 12:50:00,62.64,62.64,62.51,62.54,357702.0,54.0194,54.0194,53.9073,53.9332,357702.0
2020-07-14 13:00:00,62.54,62.55,62.46,62.46,407269.0,53.9332,53.9418,53.8642,53.8642,407269.0
2020-07-14 13:10:00,62.45,62.52,62.45,62.5,260713.0,53.8556,53.916,53.8556,53.8987,260713.0
2020-07-14 13:20:00,62.49,62.56,62.49,62.54,215469.0,53.8901,53.9504,53.8901,53.9332,215469.0
2020-07-14 13:30:00,62.53,62.63,62.52,62.63,254300.0,53.9246,54.0108,53.916,54.0108,254300.0
2020-07-14 13:40:00,62.63,62.68,62.61,62.67,312509.0,54.0108,54.0539,53.9936,54.0453,312509.0
2020-07-14 13:50:00,62.67,62.73,62.57,62.68,1661693.0,54.0453,54.0971,53.9591,54.0539,1661693.0
2020-07-14 14:00:00,62.67,62.78,62.64,62.69,925057.0,54.0453,54.1402,54.0194,54.0626,925057.0
2020-07-14 14:10:00,62.69,62.78,62.68,62.75,595326.0,54.0626,54.1402,54.0539,54.1143,595326.0
2020-07-14 14:20:00,62.76,62.79,62.72,62.73,554450.0,54.1229,54.1488,54.0884,54.0971,554450.0
2020-07-14 14:30:00,62.74,62.76,62.67,62.68,704012.0,54.1057,54.1229,54.0453,54.0539,704012.0
2020-07-14 14:40:00,62.68,62.72,62.62,62.64,449415.0,54.0539,54.0884,54.0022,54.0194,449415.0
2020-07-14 14:50:00,62.64,62.75,62.64,62.71,327069.0,54.0194,54.1143,54.0194,54.0798,327069.0
2020-07-14 15:00:00,62.72,62.73,62.58,62.61,973184.0,54.0884,54.0971,53.9677,53.9936,973184.0
2020-07-14 15:10:00,62.61,62.64,62.54,62.59,457157.0,53.9936,54.0194,53.9332,53.9763,457157.0
2020-07-14 15:20:00,62.59,62.73,62.59,62.7,814075.0,53.9763,54.0971,53.9763,54.0712,814075.0
2020-07-14 15:30:00,62.7,62.75,62.69,62.74,484747.0,54.0712,54.1143,54.0626,54.1057,484747.0
2020-07-14 15:40:00,62.74,62.84,62.73,62.84,1075870.0,54.1057,54.1919,54.0971,54.1919,1075870.0
2020-07-14 15:50:00,62.83,62.91,62.8,62.82,3834240.0,54.1833,54.2523,54.1574,54.1747,3834240.0
2020-07-15 09:30:00,63.79,63.88,63.68,63.71,1465268.0,55.0112,55.0888,54.9163,54.9422,1465268.0
2020-07-15 09:40:00,63.71,63.82,63.69,63.76,1588107.0,54.9422,55.037,54.9249,54.9853,1588107.0
2020-07-15 09:50:00,63.77,63.8,63.6,63.63,744096.0,54.9939,55.0198,54.8473,54.8732,744096.0
2020-07-15 10:00:00,63.64,63.73,63.59,63.71,935799.0,54.8818,54.9594,54.8387,54.9422,935799.0
2020-07-15 10:10:00,63.71,63.77,63.64,63.76,1097705.0,54.9422,54.9939,54.8818,54.9853,1097705.0
2020-07-15 10:20:00,63.77,63.87,63.75,63.86,923903.0,54.9939,55.0802,54.9767,55.0715,923903.0
2020-07-15 10:30:00,63.86,63.95,63.85,63.93,713127.0,55.0715,55.1492,55.0629,55.1319,713127.0
2020-07-15 10:40:00,63.93,63.99,63.92,63.97,857593.0,55.1319,55.1836,55.1233,55.1664,857593.0
2020-07-15 10:50:00,63.97,63.99,63.89,63.9,753313.0,55.1664,55.1836,55.0974,55.106,753313.0
2020-07-15 11:00:00,63.9,63.93,63.76,63.81,1458374.0,55.106,55.1319,54.9853,55.0284,1458374.0
2020-07-15 11:10:00,63.81,63.86,63.76,63.81,1032911.0,55.0284,55.0715,54.9853,55.0284,1032911.0
2020-07-15 11:20:00,63.8,63.82,63.66,63.77,1288892.0,55.0198,55.037,54.8991,54.9939,1288892.0
2020-07-15 11:30:00,63.77,63.8,63.58,63.58,1062527.0,54.9939,55.0198,54.8301,54.8301,1062527.0
2020-07-15 11:40:00,63.57,63.62,63.46,63.48,1002767.0,54.8214,54.8646,54.7266,54.7438,1002767.0
2020-07-15 11:50:00,63.49,63.55,63.42,63.42,225797.0,54.7525,54.8042,54.6921,54.6921,225797.0
2020-07-15 12:00:00,63.42,63.47,63.37,63.44,455548.0,54.6921,54.7352,54.649,54.7093,455548.0
2020-07-15 12:10:00,63.44,63.51,63.39,63.51,475569.0,54.7093,54.7697,54.6662,54.7697,475569.0
2020-07-15 12:20:00,63.5,63.51,63.44,63.51,257058.0,54.7611,54.7697,54.7093,54.7697,257058.0
2020-07-15 12:30:00,63.5,63.5,63.4,63.42,561287.0,54.7611,54.7611,54.6748,54.6921,561287.0
2020-07-15 12:40:00,63.43,63.53,63.41,63.52,195955.0,54.7007,54.787,54.6835,54.7783,195955.0
2020-07-15 12:50:00,63.51,63.56,63.5,63.56,160744.0,54.7697,54.8128,54.7611,54.8128,160744.0
2020-07-15 13:00:00,63.56,63.63,63.5,63.62,689606.0,54.8128,54.8732,54.7611,54.8646,689606.0
2020-07-15 13:10:00,63.62,63.62,63.52,63.56,373876.0,54.8646,54.8646,54.7783,54.8128,373876.0
2020-07-15 13:20:00,63.57,63.59,63.54,63.57,127540.0,54.8214,54.8387,54.7956,54.8214,127540.0
2020-07-15 13:30:00,63.57,63.64,63.57,63.63,109381.0,54.8214,54.8818,54.8214,54.8732,109381.0
2020-07-15 13:40:00,63.63,63.65,63.6,63.6,201731.0,54.8732,54.8904,54.8473,54.8473,201731.0
2020-07-15 13:50:00,63.61,63.63,63.55,63.57,330619.0,54.8559,54.8732,54.8042,54.8214,330619.0
2020-07-15 14:00:00,63.56,63.67,63.52,63.64,1049798.0,54.8128,54.9077,54.7783,54.8818,1049798.0
2020-07-15 14:10:00,63.64,63.68,63.62,63.63,232351.0,54.8818,54.9163,54.8646,54.8732,232351.0
2020-07-15 14:20:00,63.63,63.66,63.61,63.65,241316.0,54.8732,54.8991,54.8559,54.8904,241316.0
2020-07-15 14:30:00,63.65,63.69,63.65,63.67,173124.0,54.8904,54.9249,54.8904,54.9077,173124.0
2020-07-15 14:40:00,63.68,63.7,63.65,63.68,187894.0,54.9163,54.9336,54.8904,54.9163,187894.0
2020-07-15 14:50:00,63.68,63.68,63.54,63.54,589911.0,54.9163,54.9163,54.7956,54.7956,589911.0
2020-07-15 15:00:00,63.53,63.6,63.52,63.55,616483.0,54.787,54.8473,54.7783,54.8042,616483.0
2020-07-15 15:10:00,63.54,63.57,63.48,63.57,430228.0,54.7956,54.8214,54.7438,54.8214,430228.0
2020-07-15 15:20:00,63.57,63.62,63.54,63.62,415488.0,54.8214,54.8646,54.7956,54.8646,415488.0
2020-07-15 15:30:00,63.62,63.69,63.62,63.68,232146.0,54.8646,54.9249,54.8646,54.9163,232146.0
2020-07-15 15:40:00,63.67,63.74,63.64,63.74,714927.0,54.9077,54.9681,54.8818,54.9681,714927.0
2020-07-15 15:50:00,63.74,63.74,63.53,63.53,2841395.0,54.9681,54.9681,54.787,54.787,2841395.0
2020-07-16 09:30:00,63.15,63.21,63.07,63.2,1354362.0,54.4592,54.511,54.3903,54.5024,1354362.0
2020-07-16 09:40:00,63.2,63.28,63.12,63.28,1062104.0,54.5024,54.5714,54.4334,54.5714,1062104.0
2020-07-16 09:50:00,63.28,63.36,63.25,63.26,1129156.0,54.5714,54.6403,54.5455,54.5541,1129156.0
2020-07-16 10:00:00,63.26,63.31,63.13,63.16,872427.0,54.5541,54.5972,54.442,54.4679,872427.0
2020-07-16 10:10:00,63.17,63.21,63.13,63.16,741809.0,54.4765,54.511,54.442,54.4679,741809.0
2020-07-16 10:20:00,63.15,63.31,63.14,63.29,1109868.0,54.4592,54.5972,54.4506,54.58,1109868.0
2020-07-16 10:30:00,63.3,63.38,63.28,63.36,837105.0,54.5886,54.6576,54.5714,54.6403,837105.0
2020-07-16 10:40:00,63.35,63.41,63.34,63.37,575724.0,54.6317,54.6835,54.6231,54.649,575724.0
2020-07-16 10:50:00,63.37,63.39,63.28,63.29,387315.0,54.649,54.6662,54.5714,54.58,387315.0
2020-07-16 11:00:00,63.29,63.32,63.23,63.27,593069.0,54.58,54.6059,54.5282,54.5627,593069.0
2020-07-16 11:10:00,63.27,63.33,63.25,63.29,502227.0,54.5627,54.6145,54.5455,54.58,502227.0
2020-07-16 11:20:00,63.29,63.34,63.26,63.26,505702.0,54.58,54.6231,54.5541,54.5541,505702.0
2020-07-16 11:30:00,63.27,63.29,63.22,63.24,542789.0,54.5627,54.58,54.5196,54.5369,542789.0
2020-07-16 11:40:00,63.25,63.26,63.2,63.22,564793.0,54.5455,54.5541,54.5024,54.5196,564793.0
2020-07-16 11:50:00,63.23,63.29,63.22,63.29,279751.0,54.5282,54.58,54.5196,54.58,279751.0
2020-07-16 12:00:00,63.28,63.33,63.25,63.32,299070.0,54.5714,54.6145,54.5455,54.6059,299070.0
2020-07-16 12:10:00,63.32,63.33,63.21,63.21,237536.0,54.6059,54.6145,54.511,54.511,237536.0
2020-07-16 12:20:00,63.21,63.23,63.17,63.2,180888.0,54.511,54.5282,54.4765,54.5024,180888.0
2020-07-16 12:30:00,63.21,63.22,63.19,63.2,350009.0,54.511,54.5196,54.4937,54.5024,350009.0
2020-07-16 12:40:00,63.21,63.27,63.2,63.24,237141.0,54.511,54.5627,54.5024,54.5369,237141.0
2020-07-16 12:50:00,63.24,63.25,63.17,63.19,182768.0,54.5369,54.5455,54.4765,54.4937,182768.0
2020-07-16 13:00:00,63.19,63.27,63.19,63.25,465862.0,54.4937,54.5627,54.4937,54.5455,465862.0
2020-07-16 13:10:00,63.25,63.28,63.22,63.25,197344.0,54.5455,54.5714,54.5196,54.5455,197344.0
2020-07-16 13:20:00,63.25,63.26,63.21,63.25,326618.0,54.5455,54.5541,54.511,54.5455,326618.0
2020-07-16 13:30:00,63.25,63.25,63.11,63.13,237381.0,54.5455,54.5455,54.4248,54.442,237381.0
2020-07-16 13:40:00,63.14,63.2,63.13,63.18,292480.0,54.4506,54.5024,54.442,54.4851,292480.0
2020-07-16 13:50:00,63.19,63.2,63.12,63.13,463912.0,54.4937,54.5024,54.4334,54.442,463912.0
2020-07-16 14:00:00,63.12,63.17,63.11,63.16,241299.0,54.4334,54.4765,54.4248,54.4679,241299.0
2020-07-16 14:10:00,63.16,63.18,63.14,63.15,177876.0,54.4679,54.4851,54.4506,54.4592,177876.0
2020-07-16 14:20:00,63.15,63.18,63.15,63.18,118070.0,54.4592,54.4851,54.4592,54.4851,118070.0
2020-07-16 14:30:00,63.18,63.19,63.14,63.14,204649.0,54.4851,54.4937,54.4506,54.4506,204649.0
2020-07-16 14:40:00,63.15,63.17,63.05,63.05,432913.0,54.4592,54.4765,54.373,54.373,432913.0
2020-07-16 14:50:00,63.06,63.11,63.03,63.04,732214.0,54.3816,54.4248,54.3558,54.3644,732214.0
2020-07-16 15:00:00,63.05,63.08,63.03,63.06,311947.0,54.373,54.3989,54.3558,54.3816,311947.0
2020-07-16 15:10:00,63.07,63.13,63.04,63.12,179178.0,54.3903,54.442,54.3644,54.4334,179178.0
2020-07-16 15:20:00,63.13,63.21,63.12,63.2,242157.0,54.442,54.511,54.4334,54.5024,242157.0
2020-07-16 15:30:00,63.2,63.25,63.17,63.23,360910.0,54.5024,54.5455,54.4765,54.5282,360910.0
2020-07-16 15:40:00,63.23,63.23,63.15,63.18,969615.0,54.5282,54.5282,54.4592,54.4851,969615.0
2020-07-16 15:50:00,63.18,63.2,63.12,63.16,1996855.0,54.4851,54.5024,54.4334,54.4679,1996855.0
2020-07-17 09:30:00,63.29,63.33,63.24,63.26,724363.0,54.58,54.6145,54.5369,54.5541,724363.0
2020-07-17 09:40:00,63.24,63.26,63.18,63.24,841505.0,54.5369,54.5541,54.4851,54.5369,841505.0
2020-07-17 09:50:00,63.24,63.29,63.22,63.26,353895.0,54.5369,54.58,54.5196,54.5541,353895.0
2020-07-17 10:00:00,63.25,63.31,63.21,63.25,1352504.0,54.5455,54.5972,54.511,54.5455,1352504.0
2020-07-17 10:10:00,63.25,63.33,63.24,63.26,346350.0,54.5455,54.6145,54.5369,54.5541,346350.0
2020-07-17 10:20:00,63.26,63.26,63.12,63.14,289781.0,54.5541,54.5541,54.4334,54.4506,289781.0
2020-07-17 10:30:00,63.15,63.27,63.13,63.25,651142.0,54.4592,54.5627,54.442,54.5455,651142.0
2020-07-17 10:40:00,63.25,63.26,63.2,63.22,154513.0,54.5455,54.5541,54.5024,54.5196,154513.0
2020-07-17 10:50:00,63.22,63.29,63.21,63.28,247404.0,54.5196,54.58,54.511,54.5714,247404.0
2020-07-17 11:00:00,63.28,63.33,63.26,63.33,402205.0,54.5714,54.6145,54.5541,54.6145,402205.0
2020-07-17 11:10:00,63.34,63.37,63.32,63.32,336386.0,54.6231,54.649,54.6059,54.6059,336386.0
2020-07-17 11:20:00,63.32,63.36,63.3,63.34,538484.0,54.6059,54.6403,54.5886,54.6231,538484.0
2020-07-17 11:30:00,63.35,63.36,63.31,63.34,416676.0,54.6317,54.6403,54.5972,54.6231,416676.0
2020-07-17 11:40:00,63.34,63.36,63.29,63.31,192225.0,54.6231,54.6403,54.58,54.5972,192225.0
2020-07-17 11:50:00,63.31,63.42,63.3,63.41,215460.0,54.5972,54.6921,54.5886,54.6835,215460.0
2020-07-17 12:00:00,63.4,63.45,63.38,63.43,298021.0,54.6748,54.718,54.6576,54.7007,298021.0
2020-07-17 12:10:00,63.42,63.43,63.38,63.38,221764.0,54.6921,54.7007,54.6576,54.6576,221764.0
2020-07-17 12:20:00,63.38,63.42,63.38,63.39,49777.0,54.6576,54.6921,54.6576,54.6662,49777.0
2020-07-17 12:30:00,63.39,63.42,63.37,63.4,97448.0,54.6662,54.6921,54.649,54.6748,97448.0
2020-07-17 12:40:00,63.4,63.42,63.39,63.4,140654.0,54.6748,54.6921,54.6662,54.6748,140654.0
2020-07-17 12:50:00,63.41,63.42,63.36,63.37,298538.0,54.6835,54.6921,54.6403,54.649,298538.0
2020-07-17 13:00:00,63.37,63.4,63.35,63.39,206245.0,54.649,54.6748,54.6317,54.6662,206245.0
2020-07-17 13:10:00,63.4,63.42,63.33,63.36,539659.0,54.6748,54.6921,54.6145,54.6403,539659.0
2020-07-17 13:20:00,63.35,63.42,63.35,63.39,123217.0,54.6317,54.6921,54.6317,54.6662,123217.0
2020-07-17 13:30:00,63.4,63.41,63.37,63.39,517640.0,54.6748,54.6835,54.649,54.6662,517640.0
2020-07-17 13:40:00,63.39,63.4,63.37,63.4,110733.0,54.6662,54.6748,54.649,54.6748,110733.0
2020-07-17 13:50:00,63.4,63.41,63.36,63.39,298282.0,54.6748,54.6835,54.6403,54.6662,298282.0
2020-07-17 14:00:00,63.4,63.46,63.38,63.45,585419.0,54.6748,54.7266,54.6576,54.718,585419.0
2020-07-17 14:10:00,63.45,63.47,63.43,63.46,313648.0,54.718,54.7352,54.7007,54.7266,313648.0
2020-07-17 14:20:00,63.46,63.47,63.44,63.45,283093.0,54.7266,54.7352,54.7093,54.718,283093.0
2020-07-17 14:30:00,63.46,63.46,63.42,63.45,93229.0,54.7266,54.7266,54.6921,54.718,93229.0
2020-07-17 14:40:00,63.45,63.46,63.42,63.45,334136.0,54.718,54.7266,54.6921,54.718,334136.0
2020-07-17 14:50:00,63.45,63.48,63.41,63.42,710372.0,54.718,54.7438,54.6835,54.6921,710372.0
2020-07-17 15:00:00,63.41,63.44,63.37,63.42,441240.0,54.6835,54.7093,54.649,54.6921,441240.0
2020-07-17 15:10:00,63.42,63.44,63.39,63.44,166018.0,54.6921,54.7093,54.6662,54.7093,166018.0
2020-07-17 15:20:00,63.44,63.49,63.43,63.48,213894.0,54.7093,54.7525,54.7007,54.7438,213894.0
2020-07-17 15:30:00,63.48,63.52,63.46,63.49,786067.0,54.7438,54.7783,54.7266,54.7525,786067.0
2020-07-17 15:40:00,63.49,63.51,63.47,63.51,579225.0,54.7525,54.7697,54.7352,54.7697,579225.0
2020-07-17 15:50:00,63.5,63.51,63.44,63.49,2375873.0,54.7611,54.7697,54.7093,54.7525,2375873.0
2020-07-20 09:30:00,63.51,63.71,63.41,63.56,1181620.0,54.7697,54.9422,54.6835,54.8128,1181620.0
2020-07-20 09:40:00,63.56,63.58,63.35,63.35,840215.0,54.8128,54.8301,54.6317,54.6317,840215.0
2020-07-20 09:50:00,63.34,63.44,63.32,63.41,1271264.0,54.6231,54.7093,54.6059,54.6835,1271264.0
2020-07-20 10:00:00,63.42,63.51,63.37,63.49,410808.0,54.6921,54.7697,54.649,54.7525,410808.0
2020-07-20 10:10:00,63.49,63.53,63.46,63.53,393000.0,54.7525,54.787,54.7266,54.787,393000.0
2020-07-20 10:20:00,63.54,63.61,63.51,63.6,384311.0,54.7956,54.8559,54.7697,54.8473,384311.0
2020-07-20 10:30:00,63.61,63.72,63.59,63.69,374956.0,54.8559,54.9508,54.8387,54.9249,374956.0
2020-07-20 10:40:00,63.68,63.73,63.66,63.69,395980.0,54.9163,54.9594,54.8991,54.9249,395980.0
2020-07-20 10:50:00,63.69,63.69,63.58,63.6,330746.0,54.9249,54.9249,54.8301,54.8473,330746.0
2020-07-20 11:00:00,63.6,63.67,63.59,63.63,717045.0,54.8473,54.9077,54.8387,54.8732,717045.0
2020-07-20 11:10:00,63.64,63.68,63.63,63.65,241302.0,54.8818,54.9163,54.8732,54.8904,241302.0
2020-07-20 11:20:00,63.66,63.7,63.62,63.68,210317.0,54.8991,54.9336,54.8646,54.9163,210317.0
2020-07-20 11:30:00,63.68,63.7,63.63,63.7,430563.0,54.9163,54.9336,54.8732,54.9336,430563.0
2020-07-20 11:40:00,63.7,63.72,63.68,63.72,191493.0,54.9336,54.9508,54.9163,54.9508,191493.0
2020-07-20 11:50:00,63.71,63.72,63.7,63.71,100994.0,54.9422,54.9508,54.9336,54.9422,100994.0
2020-07-20 12:00:00,63.71,63.72,63.67,63.68,293293.0,54.9422,54.9508,54.9077,54.9163,293293.0
2020-07-20 12:10:00,63.68,63.72,63.68,63.71,65720.0,54.9163,54.9508,54.9163,54.9422,65720.0
2020-07-20 12:20:00,63.71,63.71,63.6,63.6,67218.0,54.9422,54.9422,54.8473,54.8473,67218.0
2020-07-20 12:30:00,63.6,63.66,63.6,63.66,156996.0,54.8473,54.8991,54.8473,54.8991,156996.0
2020-07-20 12:40:00,63.66,63.68,63.65,63.67,91426.0,54.8991,54.9163,54.8904,54.9077,91426.0
2020-07-20 12:50:00,63.67,63.67,63.63,63.67,90156.0,54.9077,54.9077,54.8732,54.9077,90156.0
2020-07-20 13:00:00,63.67,63.68,63.64,63.65,89387.0,54.9077,54.9163,54.8818,54.8904,89387.0
2020-07-20 13:10:00,63.65,63.69,63.62,63.68,78936.0,54.8904,54.9249,54.8646,54.9163,78936.0
2020-07-20 13:20:00,63.68,63.68,63.66,63.67,140266.0,54.9163,54.9163,54.8991,54.9077,140266.0
2020-07-20 13:30:00,63.67,63.68,63.65,63.67,74028.0,54.9077,54.9163,54.8904,54.9077,74028.0
2020-07-20 13:40:00,63.67,63.72,63.66,63.7,227719.0,54.9077,54.9508,54.8991,54.9336,227719.0
2020-07-20 13:50:00,63.69,63.73,63.69,63.71,234310.0,54.9249,54.9594,54.9249,54.9422,234310.0
2020-07-20 14:00:00,63.7,63.71,63.68,63.7,89227.0,54.9336,54.9422,54.9163,54.9336,89227.0
2020-07-20 14:10:00,63.7,63.71,63.67,63.68,127473.0,54.9336,54.9422,54.9077,54.9163,127473.0
2020-07-20 14:20:00,63.69,63.71,63.68,63.7,160253.0,54.9249,54.9422,54.9163,54.9336,160253.0
2020-07-20 14:30:00,63.7,63.72,63.69,63.7,232488.0,54.9336,54.9508,54.9249,54.9336,232488.0
2020-07-20 14:40:00,63.7,63.71,63.67,63.69,222710.0,54.9336,54.9422,54.9077,54.9249,222710.0
2020-07-20 14:50:00,63.68,63.7,63.67,63.67,327748.0,54.9163,54.9336,54.9077,54.9077,327748.0
2020-07-20 15:00:00,63.68,63.69,63.67,63.67,91639.0,54.9163,54.9249,54.9077,54.9077,91639.0
2020-07-20 15:10:00,63.67,63.72,63.64,63.7,287474.0,54.9077,54.9508,54.8818,54.9336,287474.0
2020-07-20 15:20:00,63.7,63.76,63.7,63.76,294052.0,54.9336,54.9853,54.9336,54.9853,294052.0
2020-07-20 15:30:00,63.76,63.82,63.75,63.8,256812.0,54.9853,55.037,54.9767,55.0198,256812.0
2020-07-20 15:40:00,63.81,63.83,63.78,63.83,636821.0,55.0284,55.0457,55.0025,55.0457,636821.0
2020-07-20 15:50:00,63.83,63.84,63.78,63.8,2746910.0,55.0457,55.0543,55.0025,55.0198,2746910.0
2020-07-21 09:30:00,64.15,64.19,64.08,64.14,524477.0,55.3216,55.3561,55.2613,55.313,524477.0
2020-07-21 09:40:00,64.15,64.2,64.11,64.2,586645.0,55.3216,55.3647,55.2871,55.3647,586645.0
2020-07-21 09:50:00,64.2,64.31,64.18,64.25,179266.0,55.3647,55.4596,55.3475,55.4079,179266.0
2020-07-21 10:00:00,64.26,64.26,64.14,64.14,1167499.0,55.4165,55.4165,55.313,55.313,1167499.0
2020-07-21 10:10:00,64.14,64.2,64.08,64.19,1440449.0,55.313,55.3647,55.2613,55.3561,1440449.0
2020-07-21 10:20:00,64.19,64.21,63.98,64.0,614294.0,55.3561,55.3734,55.175,55.1923,614294.0
2020-07-21 10:30:00,64.0,64.08,63.98,64.08,497325.0,55.1923,55.2613,55.175,55.2613,497325.0
2020-07-21 10:40:00,64.07,64.2,64.04,64.18,880506.0,55.2526,55.3647,55.2268,55.3475,880506.0
2020-07-21 10:50:00,64.19,64.27,64.18,64.2,488204.0,55.3561,55.4251,55.3475,55.3647,488204.0
2020-07-21 11:00:00,64.2,64.24,64.12,64.12,751483.0,55.3647,55.3992,55.2958,55.2958,751483.0
2020-07-21 11:10:00,64.13,64.24,64.09,64.22,615367.0,55.3044,55.3992,55.2699,55.382,615367.0
2020-07-21 11:20:00,64.22,64.22,64.14,64.19,969129.0,55.382,55.382,55.313,55.3561,969129.0
2020-07-21 11:30:00,64.2,64.23,64.13,64.14,1007107.0,55.3647,55.3906,55.3044,55.313,1007107.0
2020-07-21 11:40:00,64.13,64.19,64.06,64.07,641776.0,55.3044,55.3561,55.244,55.2526,641776.0
2020-07-21 11:50:00,64.07,64.08,64.0,64.05,138075.0,55.2526,55.2613,55.1923,55.2354,138075.0
2020-07-21 12:00:00,64.05,64.08,64.01,64.05,203157.0,55.2354,55.2613,55.2009,55.2354,203157.0
2020-07-21 12:10:00,64.05,64.05,64.0,64.03,288158.0,55.2354,55.2354,55.1923,55.2181,288158.0
2020-07-21 12:20:00,64.03,64.14,64.01,64.14,319237.0,55.2181,55.313,55.2009,55.313,319237.0
2020-07-21 12:30:00,64.13,64.16,64.1,64.12,100171.0,55.3044,55.3303,55.2785,55.2958,100171.0
2020-07-21 12:40:00,64.12,64.18,64.11,64.15,77190.0,55.2958,55.3475,55.2871,55.3216,77190.0
2020-07-21 12:50:00,64.15,64.2,64.14,64.2,74620.0,55.3216,55.3647,55.313,55.3647,74620.0
2020-07-21 13:00:00,64.2,64.21,64.17,64.19,135753.0,55.3647,55.3734,55.3389,55.3561,135753.0
2020-07-21 13:10:00,64.19,64.19,64.13,64.19,101018.0,55.3561,55.3561,55.3044,55.3561,101018.0
2020-07-21 13:20:00,64.19,64.21,64.16,64.2,180785.0,55.3561,55.3734,55.3303,55.3647,180785.0
2020-07-21 13:30:00,64.2,64.25,64.19,64.23,137960.0,55.3647,55.4079,55.3561,55.3906,137960.0
2020-07-21 13:40:00,64.23,64.29,64.23,64.28,83038.0,55.3906,55.4424,55.3906,55.4337,83038.0
2020-07-21 13:50:00,64.27,64.29,64.24,64.25,271158.0,55.4251,55.4424,55.3992,55.4079,271158.0
2020-07-21 14:00:00,64.25,64.32,64.25,64.31,396731.0,55.4079,55.4682,55.4079,55.4596,396731.0
2020-07-21 14:10:00,64.32,64.32,64.23,64.24,221958.0,55.4682,55.4682,55.3906,55.3992,221958.0
2020-07-21 14:20:00,64.24,64.27,64.23,64.27,148301.0,55.3992,55.4251,55.3906,55.4251,148301.0
2020-07-21 14:30:00,64.27,64.27,64.22,64.24,74954.0,55.4251,55.4251,55.382,55.3992,74954.0
2020-07-21 14:40:00,64.24,64.26,64.22,64.24,137792.0,55.3992,55.4165,55.382,55.3992,137792.0
2020-07-21 14:50:00,64.24,64.27,64.23,64.25,178260.0,55.3992,55.4251,55.3906,55.4079,178260.0
2020-07-21 15:00:00,64.25,64.28,64.21,64.21,329801.0,55.4079,55.4337,55.3734,55.3734,329801.0
2020-07-21 15:10:00,64.2,64.22,64.04,64.06,244305.0,55.3647,55.382,55.2268,55.244,244305.0
2020-07-21 15:20:00,64.07,64.13,64.03,64.06,550853.0,55.2526,55.3044,55.2181,55.244,550853.0
2020-07-21 15:30:00,64.06,64.09,63.97,63.99,224875.0,55.244,55.2699,55.1664,55.1836,224875.0
2020-07-21 15:40:00,63.98,64.07,63.96,64.03,832413.0,55.175,55.2526,55.1578,55.2181,832413.0
2020-07-21 15:50:00,64.03,64.04,63.91,63.96,2691205.0,55.2181,55.2268,55.1147,55.1578,2691205.0
2020-07-22 09:30:00,63.95,64.01,63.91,64.0,724914.0,55.1492,55.2009,55.1147,55.1923,724914.0
2020-07-22 09:40:00,64.0,64.04,63.97,64.04,357612.0,55.1923,55.2268,55.1664,55.2268,357612.0
2020-07-22 09:50:00,64.04,64.12,64.02,64.04,434093.0,55.2268,55.2958,55.2095,55.2268,434093.0
2020-07-22 10:00:00,64.03,64.03,63.92,63.98,402075.0,55.2181,55.2181,55.1233,55.175,402075.0
2020-07-22 10:10:00,63.98,64.02,63.94,64.0,291222.0,55.175,55.2095,55.1405,55.1923,291222.0
2020-07-22 10:20:00,64.0,64.03,63.94,63.94,176182.0,55.1923,55.2181,55.1405,55.1405,176182.0
2020-07-22 10:30:00,63.93,64.06,63.92,64.05,252727.0,55.1319,55.244,55.1233,55.2354,252727.0
2020-07-22 10:40:00,64.05,64.09,63.95,63.97,562009.0,55.2354,55.2699,55.1492,55.1664,562009.0
2020-07-22 10:50:00,63.97,63.98,63.88,63.97,446201.0,55.1664,55.175,55.0888,55.1664,446201.0
2020-07-22 11:00:00,63.97,63.99,63.88,63.89,397033.0,55.1664,55.1836,55.0888,55.0974,397033.0
2020-07-22 11:10:00,63.88,63.95,63.84,63.92,373110.0,55.0888,55.1492,55.0543,55.1233,373110.0
2020-07-22 11:20:00,63.92,64.02,63.91,64.0,799954.0,55.1233,55.2095,55.1147,55.1923,799954.0
2020-07-22 11:30:00,64.01,64.03,63.96,64.02,898285.0,55.2009,55.2181,55.1578,55.2095,898285.0
2020-07-22 11:40:00,64.02,64.05,64.02,64.03,98684.0,55.2095,55.2354,55.2095,55.2181,98684.0
2020-07-22 11:50:00,64.03,64.06,64.01,64.03,1505699.0,55.2181,55.244,55.2009,55.2181,1505699.0
2020-07-22 12:00:00,64.04,64.06,64.01,64.01,219261.0,55.2268,55.244,55.2009,55.2009,219261.0
2020-07-22 12:10:00,64.02,64.14,64.02,64.09,428462.0,55.2095,55.313,55.2095,55.2699,428462.0
2020-07-22 12:20:00,64.08,64.1,64.05,64.06,121904.0,55.2613,55.2785,55.2354,55.244,121904.0
2020-07-22 12:30:00,64.06,64.07,64.03,64.05,80847.0,55.244,55.2526,55.2181,55.2354,80847.0
2020-07-22 12:40:00,64.04,64.06,64.03,64.06,73565.0,55.2268,55.244,55.2181,55.244,73565.0
2020-07-22 12:50:00,64.06,64.07,64.02,64.05,116328.0,55.244,55.2526,55.2095,55.2354,116328.0
2020-07-22 13:00:00,64.05,64.06,64.02,64.03,195929.0,55.2354,55.244,55.2095,55.2181,195929.0
2020-07-22 13:10:00,64.02,64.06,64.01,64.05,150999.0,55.2095,55.244,55.2009,55.2354,150999.0
2020-07-22 13:20:00,64.05,64.07,64.02,64.04,59696.0,55.2354,55.2526,55.2095,55.2268,59696.0
2020-07-22 13:30:00,64.04,64.05,63.98,64.01,94023.0,55.2268,55.2354,55.175,55.2009,94023.0
2020-07-22 13:40:00,64.01,64.02,63.95,63.98,499930.0,55.2009,55.2095,55.1492,55.175,499930.0
2020-07-22 13:50:00,63.98,63.98,63.9,63.91,368640.0,55.175,55.175,55.106,55.1147,368640.0
2020-07-22 14:00:00,63.9,63.99,63.9,63.97,319792.0,55.106,55.1836,55.106,55.1664,319792.0
2020-07-22 14:10:00,63.97,64.0,63.94,64.0,239026.0,55.1664,55.1923,55.1405,55.1923,239026.0
2020-07-22 14:20:00,63.99,64.0,63.96,63.99,205418.0,55.1836,55.1923,55.1578,55.1836,205418.0
2020-07-22 14:30:00,63.99,64.03,63.95,64.03,214630.0,55.1836,55.2181,55.1492,55.2181,214630.0
2020-07-22 14:40:00,64.03,64.04,64.01,64.03,207488.0,55.2181,55.2268,55.2009,55.2181,207488.0
2020-07-22 14:50:00,64.03,64.07,64.03,64.05,178093.0,55.2181,55.2526,55.2181,55.2354,178093.0
2020-07-22 15:00:00,64.04,64.08,64.03,64.07,302278.0,55.2268,55.2613,55.2181,55.2526,302278.0
2020-07-22 15:10:00,64.07,64.15,64.06,64.11,325937.0,55.2526,55.3216,55.244,55.2871,325937.0
2020-07-22 15:20:00,64.1,64.11,64.04,64.06,178435.0,55.2785,55.2871,55.2268,55.244,178435.0
2020-07-22 15:30:00,64.06,64.11,64.04,64.09,108154.0,55.244,55.2871,55.2268,55.2699,108154.0
2020-07-22 15:40:00,64.09,64.2,64.09,64.2,278249.0,55.2699,55.3647,55.2699,55.3647,278249.0
2020-07-22 15:50:00,64.2,64.21,64.1,64.12,2325564.0,55.3647,55.3734,55.2785,55.2958,2325564.0
2020-07-23 09:30:00,63.97,64.01,63.94,63.98,253156.0,55.1664,55.2009,55.1405,55.175,253156.0
2020-07-23 09:40:00,63.99,64.07,63.97,64.06,261786.0,55.1836,55.2526,55.1664,55.244,261786.0
2020-07-23 09:50:00,64.06,64.13,64.06,64.12,202680.0,55.244,55.3044,55.244,55.2958,202680.0
2020-07-23 10:00:00,64.13,64.13,64.05,64.09,214541.0,55.3044,55.3044,55.2354,55.2699,214541.0
2020-07-23 10:10:00,64.09,64.1,63.91,63.91,325788.0,55.2699,55.2785,55.1147,55.1147,325788.0
2020-07-23 10:20:00,63.92,64.03,63.86,64.03,251554.0,55.1233,55.2181,55.0715,55.2181,251554.0
2020-07-23 10:30:00,64.03,64.09,64.02,64.09,329692.0,55.2181,55.2699,55.2095,55.2699,329692.0
2020-07-23 10:40:00,64.09,64.13,64.04,64.06,288963.0,55.2699,55.3044,55.2268,55.244,288963.0
2020-07-23 10:50:00,64.06,64.1,63.99,64.01,389591.0,55.244,55.2785,55.1836,55.2009,389591.0
2020-07-23 11:00:00,64.01,64.08,63.92,64.06,525629.0,55.2009,55.2613,55.1233,55.244,525629.0
2020-07-23 11:10:00,64.07,64.11,64.03,64.07,243861.0,55.2526,55.2871,55.2181,55.2526,243861.0
2020-07-23 11:20:00,64.08,64.12,64.01,64.1,285137.0,55.2613,55.2958,55.2009,55.2785,285137.0
2020-07-23 11:30:00,64.1,64.2,64.08,64.19,478318.0,55.2785,55.3647,55.2613,55.3561,478318.0
2020-07-23 11:40:00,64.19,64.22,64.14,64.19,190109.0,55.3561,55.382,55.313,55.3561,190109.0
2020-07-23 11:50:00,64.19,64.2,64.12,64.16,151882.0,55.3561,55.3647,55.2958,55.3303,151882.0
2020-07-23 12:00:00,64.16,64.16,63.96,63.97,476457.0,55.3303,55.3303,55.1578,55.1664,476457.0
2020-07-23 12:10:00,63.97,64.05,63.96,64.03,496457.0,55.1664,55.2354,55.1578,55.2181,496457.0
2020-07-23 12:20:00,64.03,64.09,64.0,64.06,292365.0,55.2181,55.2699,55.1923,55.244,292365.0
2020-07-23 12:30:00,64.06,64.09,64.01,64.03,230858.0,55.244,55.2699,55.2009,55.2181,230858.0
2020-07-23 12:40:00,64.03,64.1,64.02,64.03,233680.0,55.2181,55.2785,55.2095,55.2181,233680.0
2020-07-23 12:50:00,64.03,64.05,63.95,63.95,214351.0,55.2181,55.2354,55.1492,55.1492,214351.0
2020-07-23 13:00:00,63.94,64.05,63.93,64.0,196510.0,55.1405,55.2354,55.1319,55.1923,196510.0
2020-07-23 13:10:00,64.0,64.02,63.91,63.92,168825.0,55.1923,55.2095,55.1147,55.1233,168825.0
2020-07-23 13:20:00,63.93,63.94,63.87,63.92,114310.0,55.1319,55.1405,55.0802,55.1233,114310.0
2020-07-23 13:30:00,63.91,63.92,63.81,63.83,233864.0,55.1147,55.1233,55.0284,55.0457,233864.0
2020-07-23 13:40:00,63.83,63.83,63.67,63.67,215641.0,55.0457,55.0457,54.9077,54.9077,215641.0
2020-07-23 13:50:00,63.67,63.73,63.63,63.7,184161.0,54.9077,54.9594,54.8732,54.9336,184161.0
2020-07-23 14:00:00,63.71,63.72,63.58,63.6,585732.0,54.9422,54.9508,54.8301,54.8473,585732.0
2020-07-23 14:10:00,63.6,63.6,63.45,63.54,652708.0,54.8473,54.8473,54.718,54.7956,652708.0
2020-07-23 14:20:00,63.54,63.61,63.5,63.59,371389.0,54.7956,54.8559,54.7611,54.8387,371389.0
2020-07-23 14:30:00,63.59,63.69,63.49,63.51,904817.0,54.8387,54.9249,54.7525,54.7697,904817.0
2020-07-23 14:40:00,63.51,63.6,63.49,63.6,402808.0,54.7697,54.8473,54.7525,54.8473,402808.0
2020-07-23 14:50:00,63.59,63.66,63.59,63.63,190062.0,54.8387,54.8991,54.8387,54.8732,190062.0
2020-07-23 15:00:00,63.64,63.67,63.55,63.58,216184.0,54.8818,54.9077,54.8042,54.8301,216184.0
2020-07-23 15:10:00,63.58,63.62,63.55,63.58,218101.0,54.8301,54.8646,54.8042,54.8301,218101.0
2020-07-23 15:20:00,63.59,63.62,63.48,63.55,350949.0,54.8387,54.8646,54.7438,54.8042,350949.0
2020-07-23 15:30:00,63.55,63.62,63.45,63.58,1187651.0,54.8042,54.8646,54.718,54.8301,1187651.0
2020-07-23 15:40:00,63.57,63.62,63.54,63.57,467039.0,54.8214,54.8646,54.7956,54.8214,467039.0
2020-07-23 15:50:00,63.56,63.63,63.46,63.59,1865135.0,54.8128,54.8732,54.7266,54.8387,1865135.0
2020-07-24 09:30:00,63.22,63.26,63.09,63.14,900068.0,54.5196,54.5541,54.4075,54.4506,900068.0
2020-07-24 09:40:00,63.14,63.22,63.13,63.18,852168.0,54.4506,54.5196,54.442,54.4851,852168.0
2020-07-24 09:50:00,63.18,63.24,63.16,63.23,400591.0,54.4851,54.5369,54.4679,54.5282,400591.0
2020-07-24 10:00:00,63.23,63.39,63.22,63.35,442394.0,54.5282,54.6662,54.5196,54.6317,442394.0
2020-07-24 10:10:00,63.35,63.44,63.32,63.41,235412.0,54.6317,54.7093,54.6059,54.6835,235412.0
2020-07-24 10:20:00,63.41,63.46,63.37,63.39,284453.0,54.6835,54.7266,54.649,54.6662,284453.0
2020-07-24 10:30:00,63.39,63.44,63.24,63.28,464854.0,54.6662,54.7093,54.5369,54.5714,464854.0
2020-07-24 10:40:00,63.28,63.37,63.28,63.34,163807.0,54.5714,54.649,54.5714,54.6231,163807.0
2020-07-24 10:50:00,63.35,63.43,63.31,63.42,1130760.0,54.6317,54.7007,54.5972,54.6921,1130760.0
2020-07-24 11:00:00,63.42,63.45,63.35,63.37,329473.0,54.6921,54.718,54.6317,54.649,329473.0
2020-07-24 11:10:00,63.37,63.41,63.34,63.36,182355.0,54.649,54.6835,54.6231,54.6403,182355.0
2020-07-24 11:20:00,63.37,63.38,63.29,63.35,252980.0,54.649,54.6576,54.58,54.6317,252980.0
2020-07-24 11:30:00,63.35,63.37,63.28,63.31,712880.0,54.6317,54.649,54.5714,54.5972,712880.0
2020-07-24 11:40:00,63.3,63.41,63.3,63.32,274334.0,54.5886,54.6835,54.5886,54.6059,274334.0
2020-07-24 11:50:00,63.32,63.36,63.28,63.35,265965.0,54.6059,54.6403,54.5714,54.6317,265965.0
2020-07-24 12:00:00,63.35,63.36,63.22,63.25,264741.0,54.6317,54.6403,54.5196,54.5455,264741.0
2020-07-24 12:10:00,63.25,63.3,63.23,63.24,179650.0,54.5455,54.5886,54.5282,54.5369,179650.0
2020-07-24 12:20:00,63.24,63.28,63.21,63.28,123804.0,54.5369,54.5714,54.511,54.5714,123804.0
2020-07-24 12:30:00,63.28,63.3,63.25,63.26,331572.0,54.5714,54.5886,54.5455,54.5541,331572.0
2020-07-24 12:40:00,63.26,63.26,63.21,63.23,149080.0,54.5541,54.5541,54.511,54.5282,149080.0
2020-07-24 12:50:00,63.23,63.26,63.2,63.23,321535.0,54.5282,54.5541,54.5024,54.5282,321535.0
2020-07-24 13:00:00,63.23,63.29,63.15,63.17,282968.0,54.5282,54.58,54.4592,54.4765,282968.0
2020-07-24 13:10:00,63.17,63.19,63.08,63.13,257130.0,54.4765,54.4937,54.3989,54.442,257130.0
2020-07-24 13:20:00,63.13,63.23,63.13,63.23,170172.0,54.442,54.5282,54.442,54.5282,170172.0
2020-07-24 13:30:00,63.23,63.23,63.17,63.21,155508.0,54.5282,54.5282,54.4765,54.511,155508.0
2020-07-24 13:40:00,63.22,63.29,63.21,63.29,151051.0,54.5196,54.58,54.511,54.58,151051.0
2020-07-24 13:50:00,63.28,63.29,63.25,63.29,132408.0,54.5714,54.58,54.5455,54.58,132408.0
2020-07-24 14:00:00,63.29,63.36,63.26,63.35,225275.0,54.58,54.6403,54.5541,54.6317,225275.0
2020-07-24 14:10:00,63.35,63.37,63.3,63.33,164442.0,54.6317,54.649,54.5886,54.6145,164442.0
2020-07-24 14:20:00,63.34,63.4,63.33,63.4,283081.0,54.6231,54.6748,54.6145,54.6748,283081.0
2020-07-24 14:30:00,63.4,63.4,63.3,63.34,195104.0,54.6748,54.6748,54.5886,54.6231,195104.0
2020-07-24 14:40:00,63.34,63.37,63.32,63.33,137748.0,54.6231,54.649,54.6059,54.6145,137748.0
2020-07-24 14:50:00,63.32,63.34,63.26,63.3,172724.0,54.6059,54.6231,54.5541,54.5886,172724.0
2020-07-24 15:00:00,63.3,63.36,63.27,63.34,134446.0,54.5886,54.6403,54.5627,54.6231,134446.0
2020-07-24 15:10:00,63.34,63.38,63.24,63.25,335760.0,54.6231,54.6576,54.5369,54.5455,335760.0
2020-07-24 15:20:00,63.25,63.29,63.21,63.22,291730.0,54.5455,54.58,54.511,54.5196,291730.0
2020-07-24 15:30:00,63.22,63.3,63.16,63.28,760020.0,54.5196,54.5886,54.4679,54.5714,760020.0
2020-07-24 15:40:00,63.28,63.31,63.22,63.25,535148.0,54.5714,54.5972,54.5196,54.5455,535148.0
2020-07-24 15:50:00,63.24,63.31,63.2,63.24,2100150.0,54.5369,54.5972,54.5024,54.5369,2100150.0
2020-07-27 09:30:00,63.87,63.89,63.81,63.86,667123.0,55.0802,55.0974,55.0284,55.0715,667123.0
2020-07-27 09:40:00,63.85,64.02,63.84,64.02,502983.0,55.0629,55.2095,55.0543,55.2095,502983.0
2020-07-27 09:50:00,64.02,64.04,63.98,63.99,569794.0,55.2095,55.2268,55.175,55.1836,569794.0
2020-07-27 10:00:00,63.99,64.04,63.95,64.03,247074.0,55.1836,55.2268,55.1492,55.2181,247074.0
2020-07-27 10:10:00,64.03,64.05,63.96,64.0,390573.0,55.2181,55.2354,55.1578,55.1923,390573.0
2020-07-27 10:20:00,64.0,64.07,63.96,64.07,631411.0,55.1923,55.2526,55.1578,55.2526,631411.0
2020-07-27 10:30:00,64.06,64.16,64.06,64.16,507151.0,55.244,55.3303,55.244,55.3303,507151.0
2020-07-27 10:40:00,64.16,64.19,64.12,64.17,391575.0,55.3303,55.3561,55.2958,55.3389,391575.0
2020-07-27 10:50:00,64.17,64.2,64.14,64.16,548994.0,55.3389,55.3647,55.313,55.3303,548994.0
2020-07-27 11:00:00,64.15,64.17,64.11,64.12,542042.0,55.3216,55.3389,55.2871,55.2958,542042.0
2020-07-27 11:10:00,64.12,64.15,64.1,64.14,369658.0,55.2958,55.3216,55.2785,55.313,369658.0
2020-07-27 11:20:00,64.14,64.14,64.01,64.03,273880.0,55.313,55.313,55.2009,55.2181,273880.0
2020-07-27 11:30:00,64.02,64.04,63.9,63.95,385840.0,55.2095,55.2268,55.106,55.1492,385840.0
2020-07-27 11:40:00,63.95,63.98,63.93,63.98,143389.0,55.1492,55.175,55.1319,55.175,143389.0
2020-07-27 11:50:00,63.98,63.99,63.95,63.96,150331.0,55.175,55.1836,55.1492,55.1578,150331.0
2020-07-27 12:00:00,63.97,63.97,63.93,63.96,235750.0,55.1664,55.1664,55.1319,55.1578,235750.0
2020-07-27 12:10:00,63.96,63.97,63.92,63.93,76240.0,55.1578,55.1664,55.1233,55.1319,76240.0
2020-07-27 12:20:00,63.93,63.99,63.92,63.99,117835.0,55.1319,55.1836,55.1233,55.1836,117835.0
2020-07-27 12:30:00,63.98,64.0,63.95,63.99,153605.0,55.175,55.1923,55.1492,55.1836,153605.0
2020-07-27 12:40:00,64.0,64.01,63.97,63.99,46675.0,55.1923,55.2009,55.1664,55.1836,46675.0
2020-07-27 12:50:00,63.98,64.0,63.98,64.0,67626.0,55.175,55.1923,55.175,55.1923,67626.0
2020-07-27 13:00:00,64.0,64.02,63.98,63.99,36098.0,55.1923,55.2095,55.175,55.1836,36098.0
2020-07-27 13:10:00,63.99,64.02,63.98,64.01,72215.0,55.1836,55.2095,55.175,55.2009,72215.0
2020-07-27 13:20:00,64.0,64.04,64.0,64.03,41129.0,55.1923,55.2268,55.1923,55.2181,41129.0
2020-07-27 13:30:00,64.03,64.04,64.01,64.04,94582.0,55.2181,55.2268,55.2009,55.2268,94582.0
2020-07-27 13:40:00,64.04,64.04,64.01,64.03,203097.0,55.2268,55.2268,55.2009,55.2181,203097.0
2020-07-27 13:50:00,64.03,64.05,64.02,64.04,182372.0,55.2181,55.2354,55.2095,55.2268,182372.0
2020-07-27 14:00:00,64.04,64.09,64.03,64.06,90679.0,55.2268,55.2699,55.2181,55.244,90679.0
2020-07-27 14:10:00,64.06,64.07,63.99,64.0,91355.0,55.244,55.2526,55.1836,55.1923,91355.0
2020-07-27 14:20:00,64.01,64.07,64.01,64.04,402242.0,55.2009,55.2526,55.2009,55.2268,402242.0
2020-07-27 14:30:00,64.04,64.07,64.03,64.06,424956.0,55.2268,55.2526,55.2181,55.244,424956.0
2020-07-27 14:40:00,64.05,64.06,64.0,64.01,785132.0,55.2354,55.244,55.1923,55.2009,785132.0
2020-07-27 14:50:00,64.01,64.04,63.93,63.96,664274.0,55.2009,55.2268,55.1319,55.1578,664274.0
2020-07-27 15:00:00,63.95,64.03,63.95,64.03,236495.0,55.1492,55.2181,55.1492,55.2181,236495.0
2020-07-27 15:10:00,64.02,64.03,64.0,64.02,215418.0,55.2095,55.2181,55.1923,55.2095,215418.0
2020-07-27 15:20:00,64.02,64.09,64.01,64.07,188678.0,55.2095,55.2699,55.2009,55.2526,188678.0
2020-07-27 15:30:00,64.06,64.12,64.06,64.07,151003.0,55.244,55.2958,55.244,55.2526,151003.0
2020-07-27 15:40:00,64.07,64.11,64.07,64.11,603835.0,55.2526,55.2871,55.2526,55.2871,603835.0
2020-07-27 15:50:00,64.11,64.11,64.05,64.09,2277876.0,55.2871,55.2871,55.2354,55.2699,2277876.0
2020-07-28 09:30:00,63.76,63.88,63.68,63.73,985398.0,54.9853,55.0888,54.9163,54.9594,985398.0
2020-07-28 09:40:00,63.74,63.81,63.69,63.77,219051.0,54.9681,55.0284,54.9249,54.9939,219051.0
2020-07-28 09:50:00,63.76,63.76,63.64,63.7,1302959.0,54.9853,54.9853,54.8818,54.9336,1302959.0
2020-07-28 10:00:00,63.7,63.81,63.68,63.8,417398.0,54.9336,55.0284,54.9163,55.0198,417398.0
2020-07-28 10:10:00,63.8,63.93,63.78,63.92,464353.0,55.0198,55.1319,55.0025,55.1233,464353.0
2020-07-28 10:20:00,63.93,63.96,63.81,63.87,850058.0,55.1319,55.1578,55.0284,55.0802,850058.0
2020-07-28 10:30:00,63.86,63.89,63.77,63.83,711070.0,55.0715,55.0974,54.9939,55.0457,711070.0
2020-07-28 10:40:00,63.83,63.85,63.78,63.83,218273.0,55.0457,55.0629,55.0025,55.0457,218273.0
2020-07-28 10:50:00,63.83,63.93,63.82,63.91,377922.0,55.0457,55.1319,55.037,55.1147,377922.0
2020-07-28 11:00:00,63.92,63.94,63.79,63.84,185776.0,55.1233,55.1405,55.0112,55.0543,185776.0
2020-07-28 11:10:00,63.85,63.97,63.84,63.89,128726.0,55.0629,55.1664,55.0543,55.0974,128726.0
2020-07-28 11:20:00,63.89,63.98,63.88,63.96,188903.0,55.0974,55.175,55.0888,55.1578,188903.0
2020-07-28 11:30:00,63.95,64.01,63.93,64.01,416544.0,55.1492,55.2009,55.1319,55.2009,416544.0
2020-07-28 11:40:00,64.01,64.02,63.96,63.99,527018.0,55.2009,55.2095,55.1578,55.1836,527018.0
2020-07-28 11:50:00,63.99,64.0,63.95,63.95,257565.0,55.1836,55.1923,55.1492,55.1492,257565.0
2020-07-28 12:00:00,63.96,63.97,63.9,63.94,147794.0,55.1578,55.1664,55.106,55.1405,147794.0
2020-07-28 12:10:00,63.95,63.98,63.91,63.93,73263.0,55.1492,55.175,55.1147,55.1319,73263.0
2020-07-28 12:20:00,63.92,63.96,63.9,63.94,81820.0,55.1233,55.1578,55.106,55.1405,81820.0
2020-07-28 12:30:00,63.94,63.99,63.92,63.98,83032.0,55.1405,55.1836,55.1233,55.175,83032.0
2020-07-28 12:40:00,63.98,63.98,63.94,63.98,62598.0,55.175,55.175,55.1405,55.175,62598.0
2020-07-28 12:50:00,63.98,64.01,63.98,64.01,333038.0,55.175,55.2009,55.175,55.2009,333038.0
2020-07-28 13:00:00,64.01,64.03,63.98,64.02,81894.0,55.2009,55.2181,55.175,55.2095,81894.0
2020-07-28 13:10:00,64.02,64.02,63.96,63.98,130289.0,55.2095,55.2095,55.1578,55.175,130289.0
2020-07-28 13:20:00,63.99,64.02,63.96,63.98,125255.0,55.1836,55.2095,55.1578,55.175,125255.0
2020-07-28 13:30:00,63.98,64.03,63.97,64.03,41314.0,55.175,55.2181,55.1664,55.2181,41314.0
2020-07-28 13:40:00,64.03,64.04,63.99,64.03,162097.0,55.2181,55.2268,55.1836,55.2181,162097.0
2020-07-28 13:50:00,64.03,64.05,64.01,64.02,113507.0,55.2181,55.2354,55.2009,55.2095,113507.0
2020-07-28 14:00:00,64.02,64.03,63.98,63.99,133653.0,55.2095,55.2181,55.175,55.1836,133653.0
2020-07-28 14:10:00,63.99,64.01,63.96,63.98,124156.0,55.1836,55.2009,55.1578,55.175,124156.0
2020-07-28 14:20:00,63.98,64.0,63.94,63.94,470886.0,55.175,55.1923,55.1405,55.1405,470886.0
2020-07-28 14:30:00,63.95,64.01,63.95,64.0,123326.0,55.1492,55.2009,55.1492,55.1923,123326.0
2020-07-28 14:40:00,64.01,64.01,63.96,63.97,80968.0,55.2009,55.2009,55.1578,55.1664,80968.0
2020-07-28 14:50:00,63.97,64.01,63.96,63.96,196646.0,55.1664,55.2009,55.1578,55.1578,196646.0
2020-07-28 15:00:00,63.97,63.97,63.9,63.91,128747.0,55.1664,55.1664,55.106,55.1147,128747.0
2020-07-28 15:10:00,63.91,63.94,63.87,63.94,239669.0,55.1147,55.1405,55.0802,55.1405,239669.0
2020-07-28 15:20:00,63.93,63.94,63.86,63.87,271472.0,55.1319,55.1405,55.0715,55.0802,271472.0
2020-07-28 15:30:00,63.87,63.92,63.83,63.84,383424.0,55.0802,55.1233,55.0457,55.0543,383424.0
2020-07-28 15:40:00,63.84,63.87,63.79,63.79,540260.0,55.0543,55.0802,55.0112,55.0112,540260.0
2020-07-28 15:50:00,63.78,63.78,63.66,63.69,3132312.0,55.0025,55.0025,54.8991,54.9249,3132312.0
2020-07-29 09:30:00,63.97,64.01,63.91,63.91,1119252.0,55.1664,55.2009,55.1147,55.1147,1119252.0
2020-07-29 09:40:00,63.91,63.93,63.84,63.85,390317.0,55.1147,55.1319,55.0543,55.0629,390317.0
2020-07-29 09:50:00,63.85,63.96,63.84,63.94,454113.0,55.0629,55.1578,55.0543,55.1405,454113.0
2020-07-29 10:00:00,63.95,64.01,63.93,63.99,332057.0,55.1492,55.2009,55.1319,55.1836,332057.0
2020-07-29 10:10:00,63.99,64.04,63.97,64.03,303694.0,55.1836,55.2268,55.1664,55.2181,303694.0
2020-07-29 10:20:00,64.03,64.04,63.98,63.99,205901.0,55.2181,55.2268,55.175,55.1836,205901.0
2020-07-29 10:30:00,64.0,64.01,63.93,64.01,254724.0,55.1923,55.2009,55.1319,55.2009,254724.0
2020-07-29 10:40:00,64.01,64.07,64.0,64.05,189214.0,55.2009,55.2526,55.1923,55.2354,189214.0
2020-07-29 10:50:00,64.04,64.07,64.02,64.05,355958.0,55.2268,55.2526,55.2095,55.2354,355958.0
2020-07-29 11:00:00,64.04,64.05,63.97,64.03,325306.0,55.2268,55.2354,55.1664,55.2181,325306.0
2020-07-29 11:10:00,64.03,64.04,63.99,64.0,279478.0,55.2181,55.2268,55.1836,55.1923,279478.0
2020-07-29 11:20:00,64.0,64.1,63.99,64.09,567236.0,55.1923,55.2785,55.1836,55.2699,567236.0
2020-07-29 11:30:00,64.09,64.1,64.03,64.06,379313.0,55.2699,55.2785,55.2181,55.244,379313.0
2020-07-29 11:40:00,64.06,64.08,64.04,64.05,167568.0,55.244,55.2613,55.2268,55.2354,167568.0
2020-07-29 11:50:00,64.05,64.08,64.03,64.05,105950.0,55.2354,55.2613,55.2181,55.2354,105950.0
2020-07-29 12:00:00,64.04,64.05,64.01,64.01,191959.0,55.2268,55.2354,55.2009,55.2009,191959.0
2020-07-29 12:10:00,64.0,64.03,63.99,64.02,121803.0,55.1923,55.2181,55.1836,55.2095,121803.0
2020-07-29 12:20:00,64.02,64.05,64.02,64.03,99387.0,55.2095,55.2354,55.2095,55.2181,99387.0
2020-07-29 12:30:00,64.03,64.08,64.01,64.06,255085.0,55.2181,55.2613,55.2009,55.244,255085.0
2020-07-29 12:40:00,64.07,64.08,64.04,64.06,241125.0,55.2526,55.2613,55.2268,55.244,241125.0
2020-07-29 12:50:00,64.06,64.08,64.05,64.06,139861.0,55.244,55.2613,55.2354,55.244,139861.0
2020-07-29 13:00:00,64.06,64.08,64.04,64.07,153231.0,55.244,55.2613,55.2268,55.2526,153231.0
2020-07-29 13:10:00,64.07,64.1,64.07,64.1,216007.0,55.2526,55.2785,55.2526,55.2785,216007.0
2020-07-29 13:20:00,64.1,64.13,64.09,64.11,241224.0,55.2785,55.3044,55.2699,55.2871,241224.0
2020-07-29 13:30:00,64.1,64.11,64.09,64.1,92808.0,55.2785,55.2871,55.2699,55.2785,92808.0
2020-07-29 13:40:00,64.11,64.14,64.1,64.14,381278.0,55.2871,55.313,55.2785,55.313,381278.0
2020-07-29 13:50:00,64.13,64.16,64.12,64.15,1186382.0,55.3044,55.3303,55.2958,55.3216,1186382.0
2020-07-29 14:00:00,64.15,64.23,64.1,64.22,1239309.0,55.3216,55.3906,55.2785,55.382,1239309.0
2020-07-29 14:10:00,64.23,64.27,64.21,64.22,725972.0,55.3906,55.4251,55.3734,55.382,725972.0
2020-07-29 14:20:00,64.22,64.27,64.22,64.25,436271.0,55.382,55.4251,55.382,55.4079,436271.0
2020-07-29 14:30:00,64.25,64.36,64.25,64.36,586654.0,55.4079,55.5027,55.4079,55.5027,586654.0
2020-07-29 14:40:00,64.36,64.41,64.34,64.39,997066.0,55.5027,55.5458,55.4855,55.5286,997066.0
2020-07-29 14:50:00,64.38,64.42,64.17,64.18,1068633.0,55.52,55.5545,55.3389,55.3475,1068633.0
2020-07-29 15:00:00,64.18,64.2,64.06,64.17,449077.0,55.3475,55.3647,55.244,55.3389,449077.0
2020-07-29 15:10:00,64.18,64.31,64.14,64.31,454905.0,55.3475,55.4596,55.313,55.4596,454905.0
2020-07-29 15:20:00,64.31,64.42,64.29,64.36,546060.0,55.4596,55.5545,55.4424,55.5027,546060.0
2020-07-29 15:30:00,64.35,64.46,64.33,64.44,608198.0,55.4941,55.589,55.4769,55.5717,608198.0
2020-07-29 15:40:00,64.43,64.44,64.33,64.38,762220.0,55.5631,55.5717,55.4769,55.52,762220.0
2020-07-29 15:50:00,64.37,64.38,64.28,64.34,1877206.0,55.5114,55.52,55.4337,55.4855,1877206.0
2020-07-30 09:30:00,62.83,62.99,62.8,62.89,1616174.0,54.1833,54.3213,54.1574,54.235,1616174.0
2020-07-30 09:40:00,62.89,62.93,62.82,62.87,725419.0,54.235,54.2695,54.1747,54.2178,725419.0
2020-07-30 09:50:00,62.87,62.87,62.6,62.62,778604.0,54.2178,54.2178,53.9849,54.0022,778604.0
2020-07-30 10:00:00,62.61,62.66,62.53,62.65,977457.0,53.9936,54.0367,53.9246,54.0281,977457.0
2020-07-30 10:10:00,62.66,62.66,62.42,62.42,701038.0,54.0367,54.0367,53.8297,53.8297,701038.0
2020-07-30 10:20:00,62.41,62.51,62.31,62.5,865808.0,53.8211,53.9073,53.7349,53.8987,865808.0
2020-07-30 10:30:00,62.5,62.7,62.46,62.7,1328926.0,53.8987,54.0712,53.8642,54.0712,1328926.0
2020-07-30 10:40:00,62.7,62.7,62.55,62.56,480197.0,54.0712,54.0712,53.9418,53.9504,480197.0
2020-07-30 10:50:00,62.55,62.68,62.47,62.67,550431.0,53.9418,54.0539,53.8728,54.0453,550431.0
2020-07-30 11:00:00,62.67,62.78,62.63,62.73,517206.0,54.0453,54.1402,54.0108,54.0971,517206.0
2020-07-30 11:10:00,62.74,62.81,62.68,62.8,263924.0,54.1057,54.166,54.0539,54.1574,263924.0
2020-07-30 11:20:00,62.8,62.8,62.69,62.71,706766.0,54.1574,54.1574,54.0626,54.0798,706766.0
2020-07-30 11:30:00,62.71,62.94,62.71,62.93,1263884.0,54.0798,54.2782,54.0798,54.2695,1263884.0
2020-07-30 11:40:00,62.93,63.02,62.92,62.96,596145.0,54.2695,54.3471,54.2609,54.2954,596145.0
2020-07-30 11:50:00,62.96,63.0,62.9,62.95,280553.0,54.2954,54.3299,54.2437,54.2868,280553.0
2020-07-30 12:00:00,62.95,63.0,62.92,62.93,412649.0,54.2868,54.3299,54.2609,54.2695,412649.0
2020-07-30 12:10:00,62.93,63.17,62.93,63.14,543872.0,54.2695,54.4765,54.2695,54.4506,543872.0
2020-07-30 12:20:00,63.13,63.15,63.07,63.13,680939.0,54.442,54.4592,54.3903,54.442,680939.0
2020-07-30 12:30:00,63.13,63.18,63.12,63.13,228425.0,54.442,54.4851,54.4334,54.442,228425.0
2020-07-30 12:40:00,63.13,63.2,63.13,63.2,215781.0,54.442,54.5024,54.442,54.5024,215781.0
2020-07-30 12:50:00,63.2,63.21,63.16,63.17,310467.0,54.5024,54.511,54.4679,54.4765,310467.0
2020-07-30 13:00:00,63.17,63.31,63.16,63.3,235450.0,54.4765,54.5972,54.4679,54.5886,235450.0
2020-07-30 13:10:00,63.31,63.42,63.3,63.41,232288.0,54.5972,54.6921,54.5886,54.6835,232288.0
2020-07-30 13:20:00,63.41,63.42,63.3,63.31,533065.0,54.6835,54.6921,54.5886,54.5972,533065.0
2020-07-30 13:30:00,63.32,63.32,63.23,63.24,257532.0,54.6059,54.6059,54.5282,54.5369,257532.0
2020-07-30 13:40:00,63.24,63.31,63.24,63.28,183142.0,54.5369,54.5972,54.5369,54.5714,183142.0
2020-07-30 13:50:00,63.29,63.35,63.27,63.32,598897.0,54.58,54.6317,54.5627,54.6059,598897.0
2020-07-30 14:00:00,63.32,63.35,63.26,63.33,160132.0,54.6059,54.6317,54.5541,54.6145,160132.0
2020-07-30 14:10:00,63.33,63.33,63.26,63.31,155434.0,54.6145,54.6145,54.5541,54.5972,155434.0
2020-07-30 14:20:00,63.31,63.33,63.25,63.29,153743.0,54.5972,54.6145,54.5455,54.58,153743.0
2020-07-30 14:30:00,63.3,63.38,63.29,63.37,201067.0,54.5886,54.6576,54.58,54.649,201067.0
2020-07-30 14:40:00,63.38,63.43,63.37,63.39,246320.0,54.6576,54.7007,54.649,54.6662,246320.0
2020-07-30 14:50:00,63.39,63.41,63.34,63.41,368261.0,54.6662,54.6835,54.6231,54.6835,368261.0
2020-07-30 15:00:00,63.41,63.46,63.34,63.35,214439.0,54.6835,54.7266,54.6231,54.6317,214439.0
2020-07-30 15:10:00,63.35,63.49,63.33,63.47,267506.0,54.6317,54.7525,54.6145,54.7352,267506.0
2020-07-30 15:20:00,63.46,63.48,63.43,63.47,283089.0,54.7266,54.7438,54.7007,54.7352,283089.0
2020-07-30 15:30:00,63.47,63.52,63.44,63.44,191345.0,54.7352,54.7783,54.7093,54.7093,191345.0
2020-07-30 15:40:00,63.44,63.47,63.41,63.47,516663.0,54.7093,54.7352,54.6835,54.7352,516663.0
2020-07-30 15:50:00,63.46,63.5,63.42,63.43,2326116.0,54.7266,54.7611,54.6921,54.7007,2326116.0
2020-07-31 09:30:00,63.01,63.02,62.78,62.78,1286117.0,54.3385,54.3471,54.1402,54.1402,1286117.0
2020-07-31 09:40:00,62.79,62.93,62.76,62.84,593107.0,54.1488,54.2695,54.1229,54.1919,593107.0
2020-07-31 09:50:00,62.84,62.86,62.74,62.86,777871.0,54.1919,54.2092,54.1057,54.2092,777871.0
2020-07-31 10:00:00,62.87,62.87,62.72,62.75,398439.0,54.2178,54.2178,54.0884,54.1143,398439.0
2020-07-31 10:10:00,62.76,62.76,62.58,62.6,778011.0,54.1229,54.1229,53.9677,53.9849,778011.0
2020-07-31 10:20:00,62.59,62.6,62.43,62.46,958809.0,53.9763,53.9849,53.8383,53.8642,958809.0
2020-07-31 10:30:00,62.46,62.55,62.43,62.54,1739467.0,53.8642,53.9418,53.8383,53.9332,1739467.0
2020-07-31 10:40:00,62.53,62.53,62.35,62.43,661457.0,53.9246,53.9246,53.7693,53.8383,661457.0
2020-07-31 10:50:00,62.43,62.43,62.25,62.35,771659.0,53.8383,53.8383,53.6831,53.7693,771659.0
2020-07-31 11:00:00,62.34,62.35,62.2,62.2,795308.0,53.7607,53.7693,53.64,53.64,795308.0
2020-07-31 11:10:00,62.21,62.45,62.18,62.45,1372513.0,53.6486,53.8556,53.6227,53.8556,1372513.0
2020-07-31 11:20:00,62.45,62.47,62.33,62.37,1323475.0,53.8556,53.8728,53.7521,53.7866,1323475.0
2020-07-31 11:30:00,62.37,62.41,62.12,62.17,1779945.0,53.7866,53.8211,53.571,53.6141,1779945.0
2020-07-31 11:40:00,62.17,62.22,62.11,62.21,1038664.0,53.6141,53.6572,53.5624,53.6486,1038664.0
2020-07-31 11:50:00,62.21,62.22,61.94,61.99,653901.0,53.6486,53.6572,53.4158,53.4589,653901.0
2020-07-31 12:00:00,61.99,61.99,61.78,61.8,951690.0,53.4589,53.4589,53.2778,53.295,951690.0
2020-07-31 12:10:00,61.82,61.85,61.71,61.75,1149876.0,53.3123,53.3382,53.2174,53.2519,1149876.0
2020-07-31 12:20:00,61.75,61.87,61.73,61.87,1146881.0,53.2519,53.3554,53.2347,53.3554,1146881.0
2020-07-31 12:30:00,61.86,61.86,61.66,61.69,545821.0,53.3468,53.3468,53.1743,53.2002,545821.0
2020-07-31 12:40:00,61.69,61.78,61.69,61.74,150489.0,53.2002,53.2778,53.2002,53.2433,150489.0
2020-07-31 12:50:00,61.74,61.77,61.66,61.71,752971.0,53.2433,53.2692,53.1743,53.2174,752971.0
2020-07-31 13:00:00,61.7,61.8,61.67,61.78,573081.0,53.2088,53.295,53.1829,53.2778,573081.0
2020-07-31 13:10:00,61.78,61.81,61.72,61.76,395712.0,53.2778,53.3037,53.226,53.2605,395712.0
2020-07-31 13:20:00,61.77,61.84,61.77,61.84,338442.0,53.2692,53.3295,53.2692,53.3295,338442.0
2020-07-31 13:30:00,61.83,61.87,61.76,61.78,241583.0,53.3209,53.3554,53.2605,53.2778,241583.0
2020-07-31 13:40:00,61.78,61.85,61.78,61.8,319642.0,53.2778,53.3382,53.2778,53.295,319642.0
2020-07-31 13:50:00,61.81,61.83,61.74,61.75,304637.0,53.3037,53.3209,53.2433,53.2519,304637.0
2020-07-31 14:00:00,61.74,61.81,61.68,61.69,289673.0,53.2433,53.3037,53.1916,53.2002,289673.0
2020-07-31 14:10:00,61.68,61.72,61.67,61.68,286614.0,53.1916,53.226,53.1829,53.1916,286614.0
2020-07-31 14:20:00,61.69,61.72,61.68,61.71,223328.0,53.2002,53.226,53.1916,53.2174,223328.0
2020-07-31 14:30:00,61.71,61.78,61.7,61.73,146135.0,53.2174,53.2778,53.2088,53.2347,146135.0
2020-07-31 14:40:00,61.74,61.79,61.7,61.74,293542.0,53.2433,53.2864,53.2088,53.2433,293542.0
2020-07-31 14:50:00,61.73,61.87,61.73,61.87,534305.0,53.2347,53.3554,53.2347,53.3554,534305.0
2020-07-31 15:00:00,61.87,61.93,61.82,61.91,420588.0,53.3554,53.4071,53.3123,53.3899,420588.0
2020-07-31 15:10:00,61.91,61.92,61.83,61.9,718800.0,53.3899,53.3985,53.3209,53.3813,718800.0
2020-07-31 15:20:00,61.89,61.93,61.84,61.86,620422.0,53.3727,53.4071,53.3295,53.3468,620422.0
2020-07-31 15:30:00,61.87,61.9,61.84,61.86,497803.0,53.3554,53.3813,53.3295,53.3468,497803.0
2020-07-31 15:40:00,61.87,61.97,61.86,61.96,1239959.0,53.3554,53.4416,53.3468,53.433,1239959.0
2020-07-31 15:50:00,61.96,62.11,61.89,62.08,5212342.0,53.433,53.5624,53.3727,53.5365,5212342.0
2020-08-03 09:30:00,62.69,62.69,62.54,62.61,996348.0,54.0626,54.0626,53.9332,53.9936,996348.0
2020-08-03 09:40:00,62.61,62.72,62.58,62.68,304491.0,53.9936,54.0884,53.9677,54.0539,304491.0
2020-08-03 09:50:00,62.68,62.78,62.67,62.75,485170.0,54.0539,54.1402,54.0453,54.1143,485170.0
2020-08-03 10:00:00,62.76,63.0,62.76,63.0,6898501.0,54.1229,54.3299,54.1229,54.3299,6898501.0
2020-08-03 10:10:00,63.0,63.11,63.0,63.08,1207148.0,54.3299,54.4248,54.3299,54.3989,1207148.0
2020-08-03 10:20:00,63.09,63.1,62.98,63.01,1018986.0,54.4075,54.4161,54.3126,54.3385,1018986.0
2020-08-03 10:30:00,63.01,63.1,63.01,63.05,546364.0,54.3385,54.4161,54.3385,54.373,546364.0
2020-08-03 10:40:00,63.05,63.09,62.95,62.96,573191.0,54.373,54.4075,54.2868,54.2954,573191.0
2020-08-03 10:50:00,62.95,63.03,62.95,63.02,469142.0,54.2868,54.3558,54.2868,54.3471,469142.0
2020-08-03 11:00:00,63.02,63.1,63.0,63.09,312749.0,54.3471,54.4161,54.3299,54.4075,312749.0
2020-08-03 11:10:00,63.1,63.13,63.05,63.13,364081.0,54.4161,54.442,54.373,54.442,364081.0
2020-08-03 11:20:00,63.14,63.17,63.08,63.12,360770.0,54.4506,54.4765,54.3989,54.4334,360770.0
2020-08-03 11:30:00,63.12,63.13,63.05,63.09,412519.0,54.4334,54.442,54.373,54.4075,412519.0
2020-08-03 11:40:00,63.1,63.13,63.08,63.09,255857.0,54.4161,54.442,54.3989,54.4075,255857.0
2020-08-03 11:50:00,63.09,63.11,63.06,63.1,103510.0,54.4075,54.4248,54.3816,54.4161,103510.0
2020-08-03 12:00:00,63.1,63.14,63.05,63.09,83149.0,54.4161,54.4506,54.373,54.4075,83149.0
2020-08-03 12:10:00,63.09,63.1,63.05,63.06,206004.0,54.4075,54.4161,54.373,54.3816,206004.0
2020-08-03 12:20:00,63.07,63.09,63.03,63.04,89813.0,54.3903,54.4075,54.3558,54.3644,89813.0
2020-08-03 12:30:00,63.03,63.05,62.97,62.99,102185.0,54.3558,54.373,54.304,54.3213,102185.0
2020-08-03 12:40:00,62.99,63.05,62.97,63.04,68237.0,54.3213,54.373,54.304,54.3644,68237.0
2020-08-03 12:50:00,63.03,63.06,63.01,63.05,355872.0,54.3558,54.3816,54.3385,54.373,355872.0
2020-08-03 13:00:00,63.05,63.08,63.04,63.08,276836.0,54.373,54.3989,54.3644,54.3989,276836.0
2020-08-03 13:10:00,63.08,63.1,63.07,63.1,125417.0,54.3989,54.4161,54.3903,54.4161,125417.0
2020-08-03 13:20:00,63.11,63.17,63.11,63.16,81189.0,54.4248,54.4765,54.4248,54.4679,81189.0
2020-08-03 13:30:00,63.16,63.18,63.13,63.15,87696.0,54.4679,54.4851,54.442,54.4592,87696.0
2020-08-03 13:40:00,63.15,63.17,63.13,63.16,108254.0,54.4592,54.4765,54.442,54.4679,108254.0
2020-08-03 13:50:00,63.15,63.19,63.15,63.18,354591.0,54.4592,54.4937,54.4592,54.4851,354591.0
2020-08-03 14:00:00,63.18,63.19,63.12,63.13,150216.0,54.4851,54.4937,54.4334,54.442,150216.0
2020-08-03 14:10:00,63.13,63.19,63.13,63.19,117518.0,54.442,54.4937,54.442,54.4937,117518.0
2020-08-03 14:20:00,63.19,63.2,63.16,63.18,122569.0,54.4937,54.5024,54.4679,54.4851,122569.0
2020-08-03 14:30:00,63.19,63.25,63.18,63.25,101477.0,54.4937,54.5455,54.4851,54.5455,101477.0
2020-08-03 14:40:00,63.25,63.25,63.19,63.2,234733.0,54.5455,54.5455,54.4937,54.5024,234733.0
2020-08-03 14:50:00,63.2,63.23,63.18,63.21,151787.0,54.5024,54.5282,54.4851,54.511,151787.0
2020-08-03 15:00:00,63.21,63.23,63.19,63.2,117747.0,54.511,54.5282,54.4937,54.5024,117747.0
2020-08-03 15:10:00,63.2,63.21,63.11,63.15,590295.0,54.5024,54.511,54.4248,54.4592,590295.0
2020-08-03 15:20:00,63.15,63.17,63.12,63.14,438422.0,54.4592,54.4765,54.4334,54.4506,438422.0
2020-08-03 15:30:00,63.14,63.17,63.05,63.14,377234.0,54.4506,54.4765,54.373,54.4506,377234.0
2020-08-03 15:40:00,63.14,63.16,63.12,63.13,779310.0,54.4506,54.4679,54.4334,54.442,779310.0
2020-08-03 15:50:00,63.14,63.27,63.06,63.26,2582629.0,54.4506,54.5627,54.3816,54.5541,2582629.0
2020-08-04 09:30:00,62.97,63.09,62.94,63.0,837395.0,54.304,54.4075,54.2782,54.3299,837395.0
2020-08-04 09:40:00,63.0,63.17,62.99,63.15,361161.0,54.3299,54.4765,54.3213,54.4592,361161.0
2020-08-04 09:50:00,63.15,63.18,63.1,63.14,318353.0,54.4592,54.4851,54.4161,54.4506,318353.0
2020-08-04 10:00:00,63.13,63.31,63.13,63.3,404106.0,54.442,54.5972,54.442,54.5886,404106.0
2020-08-04 10:10:00,63.31,63.31,63.24,63.27,276451.0,54.5972,54.5972,54.5369,54.5627,276451.0
2020-08-04 10:20:00,63.27,63.3,63.22,63.24,176752.0,54.5627,54.5886,54.5196,54.5369,176752.0
2020-08-04 10:30:00,63.25,63.27,63.16,63.24,855458.0,54.5455,54.5627,54.4679,54.5369,855458.0
2020-08-04 10:40:00,63.25,63.34,63.25,63.34,372058.0,54.5455,54.6231,54.5455,54.6231,372058.0
2020-08-04 10:50:00,63.35,63.41,63.33,63.35,722519.0,54.6317,54.6835,54.6145,54.6317,722519.0
2020-08-04 11:00:00,63.36,63.39,63.31,63.35,617103.0,54.6403,54.6662,54.5972,54.6317,617103.0
2020-08-04 11:10:00,63.35,63.44,63.34,63.41,498324.0,54.6317,54.7093,54.6231,54.6835,498324.0
2020-08-04 11:20:00,63.42,63.44,63.34,63.35,301649.0,54.6921,54.7093,54.6231,54.6317,301649.0
2020-08-04 11:30:00,63.36,63.42,63.33,63.39,855872.0,54.6403,54.6921,54.6145,54.6662,855872.0
2020-08-04 11:40:00,63.38,63.46,63.38,63.41,155501.0,54.6576,54.7266,54.6576,54.6835,155501.0
2020-08-04 11:50:00,63.41,63.45,63.39,63.39,325616.0,54.6835,54.718,54.6662,54.6662,325616.0
2020-08-04 12:00:00,63.39,63.42,63.31,63.33,509824.0,54.6662,54.6921,54.5972,54.6145,509824.0
2020-08-04 12:10:00,63.34,63.38,63.29,63.37,154446.0,54.6231,54.6576,54.58,54.649,154446.0
2020-08-04 12:20:00,63.37,63.41,63.35,63.4,180647.0,54.649,54.6835,54.6317,54.6748,180647.0
2020-08-04 12:30:00,63.4,63.41,63.37,63.37,85129.0,54.6748,54.6835,54.649,54.649,85129.0
2020-08-04 12:40:00,63.38,63.4,63.37,63.38,103498.0,54.6576,54.6748,54.649,54.6576,103498.0
2020-08-04 12:50:00,63.38,63.41,63.36,63.4,104823.0,54.6576,54.6835,54.6403,54.6748,104823.0
2020-08-04 13:00:00,63.4,63.4,63.34,63.38,124416.0,54.6748,54.6748,54.6231,54.6576,124416.0
2020-08-04 13:10:00,63.37,63.46,63.37,63.45,80422.0,54.649,54.7266,54.649,54.718,80422.0
2020-08-04 13:20:00,63.45,63.47,63.44,63.47,404969.0,54.718,54.7352,54.7093,54.7352,404969.0
2020-08-04 13:30:00,63.47,63.49,63.44,63.49,174625.0,54.7352,54.7525,54.7093,54.7525,174625.0
2020-08-04 13:40:00,63.49,63.5,63.44,63.45,307462.0,54.7525,54.7611,54.7093,54.718,307462.0
2020-08-04 13:50:00,63.45,63.48,63.45,63.46,107839.0,54.718,54.7438,54.718,54.7266,107839.0
2020-08-04 14:00:00,63.46,63.52,63.45,63.47,135392.0,54.7266,54.7783,54.718,54.7352,135392.0
2020-08-04 14:10:00,63.46,63.49,63.44,63.45,88291.0,54.7266,54.7525,54.7093,54.718,88291.0
2020-08-04 14:20:00,63.45,63.46,63.35,63.36,345739.0,54.718,54.7266,54.6317,54.6403,345739.0
2020-08-04 14:30:00,63.36,63.36,63.22,63.23,204259.0,54.6403,54.6403,54.5196,54.5282,204259.0
2020-08-04 14:40:00,63.23,63.35,63.23,63.34,117971.0,54.5282,54.6317,54.5282,54.6231,117971.0
2020-08-04 14:50:00,63.34,63.41,63.32,63.41,130694.0,54.6231,54.6835,54.6059,54.6835,130694.0
2020-08-04 15:00:00,63.4,63.45,63.4,63.45,137319.0,54.6748,54.718,54.6748,54.718,137319.0
2020-08-04 15:10:00,63.45,63.49,63.43,63.49,198751.0,54.718,54.7525,54.7007,54.7525,198751.0
2020-08-04 15:20:00,63.49,63.52,63.47,63.48,244187.0,54.7525,54.7783,54.7352,54.7438,244187.0
2020-08-04 15:30:00,63.49,63.53,63.46,63.52,397745.0,54.7525,54.787,54.7266,54.7783,397745.0
2020-08-04 15:40:00,63.53,63.57,63.51,63.57,513731.0,54.787,54.8214,54.7697,54.8214,513731.0
2020-08-04 15:50:00,63.56,63.61,63.53,63.61,2741240.0,54.8128,54.8559,54.787,54.8559,2741240.0
2020-08-05 09:30:00,64.09,64.14,64.05,64.14,533747.0,55.2699,55.313,55.2354,55.313,533747.0
2020-08-05 09:40:00,64.13,64.14,64.07,64.12,1080922.0,55.3044,55.313,55.2526,55.2958,1080922.0
2020-08-05 09:50:00,64.13,64.22,64.11,64.21,483201.0,55.3044,55.382,55.2871,55.3734,483201.0
2020-08-05 10:00:00,64.22,64.26,64.18,64.22,752870.0,55.382,55.4165,55.3475,55.382,752870.0
2020-08-05 10:10:00,64.22,64.22,64.16,64.18,344974.0,55.382,55.382,55.3303,55.3475,344974.0
2020-08-05 10:20:00,64.19,64.21,64.14,64.14,191628.0,55.3561,55.3734,55.313,55.313,191628.0
2020-08-05 10:30:00,64.15,64.17,64.09,64.1,244342.0,55.3216,55.3389,55.2699,55.2785,244342.0
2020-08-05 10:40:00,64.1,64.18,64.07,64.17,692010.0,55.2785,55.3475,55.2526,55.3389,692010.0
2020-08-05 10:50:00,64.17,64.18,64.05,64.12,288549.0,55.3389,55.3475,55.2354,55.2958,288549.0
2020-08-05 11:00:00,64.12,64.22,64.12,64.21,141444.0,55.2958,55.382,55.2958,55.3734,141444.0
2020-08-05 11:10:00,64.21,64.23,64.19,64.22,411720.0,55.3734,55.3906,55.3561,55.382,411720.0
2020-08-05 11:20:00,64.22,64.25,64.17,64.18,676033.0,55.382,55.4079,55.3389,55.3475,676033.0
2020-08-05 11:30:00,64.18,64.23,64.14,64.17,552570.0,55.3475,55.3906,55.313,55.3389,552570.0
2020-08-05 11:40:00,64.17,64.19,64.08,64.1,1096554.0,55.3389,55.3561,55.2613,55.2785,1096554.0
2020-08-05 11:50:00,64.11,64.11,64.03,64.05,119223.0,55.2871,55.2871,55.2181,55.2354,119223.0
2020-08-05 12:00:00,64.05,64.08,64.0,64.02,281135.0,55.2354,55.2613,55.1923,55.2095,281135.0
2020-08-05 12:10:00,64.01,64.06,64.01,64.03,154265.0,55.2009,55.244,55.2009,55.2181,154265.0
2020-08-05 12:20:00,64.03,64.04,63.95,63.96,174686.0,55.2181,55.2268,55.1492,55.1578,174686.0
2020-08-05 12:30:00,63.95,63.98,63.94,63.96,301503.0,55.1492,55.175,55.1405,55.1578,301503.0
2020-08-05 12:40:00,63.96,63.99,63.95,63.96,83023.0,55.1578,55.1836,55.1492,55.1578,83023.0
2020-08-05 12:50:00,63.96,64.0,63.94,63.99,135419.0,55.1578,55.1923,55.1405,55.1836,135419.0
2020-08-05 13:00:00,64.0,64.01,63.96,63.96,98426.0,55.1923,55.2009,55.1578,55.1578,98426.0
2020-08-05 13:10:00,63.96,63.98,63.95,63.97,147346.0,55.1578,55.175,55.1492,55.1664,147346.0
2020-08-05 13:20:00,63.96,63.97,63.93,63.94,212204.0,55.1578,55.1664,55.1319,55.1405,212204.0
2020-08-05 13:30:00,63.95,63.95,63.91,63.94,410137.0,55.1492,55.1492,55.1147,55.1405,410137.0
2020-08-05 13:40:00,63.94,63.95,63.89,63.9,104990.0,55.1405,55.1492,55.0974,55.106,104990.0
2020-08-05 13:50:00,63.89,63.93,63.88,63.93,335496.0,55.0974,55.1319,55.0888,55.1319,335496.0
2020-08-05 14:00:00,63.93,63.96,63.91,63.91,112479.0,55.1319,55.1578,55.1147,55.1147,112479.0
2020-08-05 14:10:00,63.91,63.93,63.89,63.89,188349.0,55.1147,55.1319,55.0974,55.0974,188349.0
2020-08-05 14:20:00,63.9,63.91,63.88,63.91,239283.0,55.106,55.1147,55.0888,55.1147,239283.0
2020-08-05 14:30:00,63.91,63.91,63.86,63.88,301306.0,55.1147,55.1147,55.0715,55.0888,301306.0
2020-08-05 14:40:00,63.88,63.88,63.83,63.86,312426.0,55.0888,55.0888,55.0457,55.0715,312426.0
2020-08-05 14:50:00,63.85,63.86,63.82,63.84,93977.0,55.0629,55.0715,55.037,55.0543,93977.0
2020-08-05 15:00:00,63.84,63.88,63.82,63.82,570744.0,55.0543,55.0888,55.037,55.037,570744.0
2020-08-05 15:10:00,63.82,63.83,63.8,63.82,169889.0,55.037,55.0457,55.0198,55.037,169889.0
2020-08-05 15:20:00,63.82,63.85,63.81,63.82,509099.0,55.037,55.0629,55.0284,55.037,509099.0
2020-08-05 15:30:00,63.82,63.89,63.8,63.84,824405.0,55.037,55.0974,55.0198,55.0543,824405.0
2020-08-05 15:40:00,63.84,63.86,63.76,63.76,859874.0,55.0543,55.0715,54.9853,54.9853,859874.0
2020-08-05 15:50:00,63.76,63.86,63.73,63.82,1643547.0,54.9853,55.0715,54.9594,55.037,1643547.0
2020-08-06 09:30:00,63.57,63.65,63.55,63.55,752163.0,54.8214,54.8904,54.8042,54.8042,752163.0
2020-08-06 09:40:00,63.56,63.71,63.54,63.7,528038.0,54.8128,54.9422,54.7956,54.9336,528038.0
2020-08-06 09:50:00,63.69,63.75,63.64,63.75,700057.0,54.9249,54.9767,54.8818,54.9767,700057.0
2020-08-06 10:00:00,63.74,63.75,63.57,63.63,303849.0,54.9681,54.9767,54.8214,54.8732,303849.0
2020-08-06 10:10:00,63.63,63.71,63.62,63.63,338724.0,54.8732,54.9422,54.8646,54.8732,338724.0
2020-08-06 10:20:00,63.63,63.7,63.61,63.69,447734.0,54.8732,54.9336,54.8559,54.9249,447734.0
2020-08-06 10:30:00,63.67,63.72,63.54,63.54,336664.0,54.9077,54.9508,54.7956,54.7956,336664.0
2020-08-06 10:40:00,63.54,63.55,63.41,63.44,608508.0,54.7956,54.8042,54.6835,54.7093,608508.0
2020-08-06 10:50:00,63.43,63.59,63.4,63.57,452174.0,54.7007,54.8387,54.6748,54.8214,452174.0
2020-08-06 11:00:00,63.56,63.62,63.51,63.62,377374.0,54.8128,54.8646,54.7697,54.8646,377374.0
2020-08-06 11:10:00,63.62,63.63,63.52,63.56,425576.0,54.8646,54.8732,54.7783,54.8128,425576.0
2020-08-06 11:20:00,63.56,63.65,63.55,63.6,1831434.0,54.8128,54.8904,54.8042,54.8473,1831434.0
2020-08-06 11:30:00,63.6,63.62,63.52,63.54,727055.0,54.8473,54.8646,54.7783,54.7956,727055.0
2020-08-06 11:40:00,63.54,63.6,63.48,63.59,201112.0,54.7956,54.8473,54.7438,54.8387,201112.0
2020-08-06 11:50:00,63.58,63.62,63.55,63.62,101805.0,54.8301,54.8646,54.8042,54.8646,101805.0
2020-08-06 12:00:00,63.62,63.75,63.62,63.72,127998.0,54.8646,54.9767,54.8646,54.9508,127998.0
2020-08-06 12:10:00,63.72,63.77,63.7,63.72,265746.0,54.9508,54.9939,54.9336,54.9508,265746.0
2020-08-06 12:20:00,63.72,63.75,63.69,63.69,60759.0,54.9508,54.9767,54.9249,54.9249,60759.0
2020-08-06 12:30:00,63.69,63.72,63.66,63.7,70191.0,54.9249,54.9508,54.8991,54.9336,70191.0
2020-08-06 12:40:00,63.69,63.75,63.67,63.73,280985.0,54.9249,54.9767,54.9077,54.9594,280985.0
2020-08-06 12:50:00,63.73,63.78,63.72,63.78,526595.0,54.9594,55.0025,54.9508,55.0025,526595.0
2020-08-06 13:00:00,63.78,63.79,63.74,63.75,211932.0,55.0025,55.0112,54.9681,54.9767,211932.0
2020-08-06 13:10:00,63.75,63.76,63.7,63.71,73737.0,54.9767,54.9853,54.9336,54.9422,73737.0
2020-08-06 13:20:00,63.71,63.72,63.69,63.7,154211.0,54.9422,54.9508,54.9249,54.9336,154211.0
2020-08-06 13:30:00,63.7,63.72,63.68,63.69,68671.0,54.9336,54.9508,54.9163,54.9249,68671.0
2020-08-06 13:40:00,63.7,63.81,63.7,63.8,152885.0,54.9336,55.0284,54.9336,55.0198,152885.0
2020-08-06 13:50:00,63.8,63.82,63.72,63.74,142073.0,55.0198,55.037,54.9508,54.9681,142073.0
2020-08-06 14:00:00,63.74,63.81,63.73,63.78,383506.0,54.9681,55.0284,54.9594,55.0025,383506.0
2020-08-06 14:10:00,63.79,63.82,63.77,63.77,119630.0,55.0112,55.037,54.9939,54.9939,119630.0
2020-08-06 14:20:00,63.78,63.83,63.77,63.82,108387.0,55.0025,55.0457,54.9939,55.037,108387.0
2020-08-06 14:30:00,63.83,63.88,63.82,63.88,157574.0,55.0457,55.0888,55.037,55.0888,157574.0
2020-08-06 14:40:00,63.88,63.91,63.87,63.89,163431.0,55.0888,55.1147,55.0802,55.0974,163431.0
2020-08-06 14:50:00,63.89,63.92,63.88,63.92,204036.0,55.0974,55.1233,55.0888,55.1233,204036.0
2020-08-06 15:00:00,63.91,63.95,63.89,63.91,215376.0,55.1147,55.1492,55.0974,55.1147,215376.0
2020-08-06 15:10:00,63.91,63.99,63.89,63.98,166011.0,55.1147,55.1836,55.0974,55.175,166011.0
2020-08-06 15:20:00,63.98,63.99,63.89,63.94,337786.0,55.175,55.1836,55.0974,55.1405,337786.0
2020-08-06 15:30:00,63.94,63.97,63.88,63.93,404815.0,55.1405,55.1664,55.0888,55.1319,404815.0
2020-08-06 15:40:00,63.92,63.93,63.82,63.82,319755.0,55.1233,55.1319,55.037,55.037,319755.0
2020-08-06 15:50:00,63.82,63.91,63.81,63.91,1857823.0,55.037,55.1147,55.0284,55.1147,1857823.0
2020-08-07 09:30:00,63.27,63.38,63.27,63.27,1196960.0,54.5627,54.6576,54.5627,54.5627,1196960.0
2020-08-07 09:40:00,63.28,63.38,63.25,63.38,437529.0,54.5714,54.6576,54.5455,54.6576,437529.0
2020-08-07 09:50:00,63.37,63.39,63.31,63.39,415190.0,54.649,54.6662,54.5972,54.6662,415190.0
2020-08-07 10:00:00,63.38,63.39,63.23,63.3,383846.0,54.6576,54.6662,54.5282,54.5886,383846.0
2020-08-07 10:10:00,63.31,63.41,63.27,63.28,319740.0,54.5972,54.6835,54.5627,54.5714,319740.0
2020-08-07 10:20:00,63.27,63.3,63.2,63.3,292379.0,54.5627,54.5886,54.5024,54.5886,292379.0
2020-08-07 10:30:00,63.3,63.45,63.29,63.42,300677.0,54.5886,54.718,54.58,54.6921,300677.0
2020-08-07 10:40:00,63.43,63.48,63.4,63.46,292275.0,54.7007,54.7438,54.6748,54.7266,292275.0
2020-08-07 10:50:00,63.47,63.51,63.43,63.45,302734.0,54.7352,54.7697,54.7007,54.718,302734.0
2020-08-07 11:00:00,63.45,63.5,63.42,63.49,124076.0,54.718,54.7611,54.6921,54.7525,124076.0
2020-08-07 11:10:00,63.49,63.53,63.4,63.44,253474.0,54.7525,54.787,54.6748,54.7093,253474.0
2020-08-07 11:20:00,63.44,63.49,63.38,63.41,179163.0,54.7093,54.7525,54.6576,54.6835,179163.0
2020-08-07 11:30:00,63.42,63.49,63.4,63.46,416915.0,54.6921,54.7525,54.6748,54.7266,416915.0
2020-08-07 11:40:00,63.47,63.5,63.45,63.46,303014.0,54.7352,54.7611,54.718,54.7266,303014.0
2020-08-07 11:50:00,63.46,63.46,63.37,63.37,224100.0,54.7266,54.7266,54.649,54.649,224100.0
2020-08-07 12:00:00,63.37,63.42,63.36,63.39,256236.0,54.649,54.6921,54.6403,54.6662,256236.0
2020-08-07 12:10:00,63.38,63.46,63.38,63.44,219303.0,54.6576,54.7266,54.6576,54.7093,219303.0
2020-08-07 12:20:00,63.43,63.47,63.42,63.47,108767.0,54.7007,54.7352,54.6921,54.7352,108767.0
2020-08-07 12:30:00,63.46,63.48,63.42,63.47,98479.0,54.7266,54.7438,54.6921,54.7352,98479.0
2020-08-07 12:40:00,63.47,63.49,63.42,63.43,80588.0,54.7352,54.7525,54.6921,54.7007,80588.0
2020-08-07 12:50:00,63.42,63.44,63.38,63.38,96593.0,54.6921,54.7093,54.6576,54.6576,96593.0
2020-08-07 13:00:00,63.38,63.39,63.27,63.29,277533.0,54.6576,54.6662,54.5627,54.58,277533.0
2020-08-07 13:10:00,63.28,63.33,63.25,63.3,481694.0,54.5714,54.6145,54.5455,54.5886,481694.0
2020-08-07 13:20:00,63.29,63.35,63.29,63.35,163838.0,54.58,54.6317,54.58,54.6317,163838.0
2020-08-07 13:30:00,63.34,63.41,63.34,63.41,181271.0,54.6231,54.6835,54.6231,54.6835,181271.0
2020-08-07 13:40:00,63.4,63.42,63.36,63.36,293863.0,54.6748,54.6921,54.6403,54.6403,293863.0
2020-08-07 13:50:00,63.37,63.37,63.32,63.32,119708.0,54.649,54.649,54.6059,54.6059,119708.0
2020-08-07 14:00:00,63.33,63.4,63.29,63.32,322863.0,54.6145,54.6748,54.58,54.6059,322863.0
2020-08-07 14:10:00,63.32,63.38,63.29,63.29,145870.0,54.6059,54.6576,54.58,54.58,145870.0
2020-08-07 14:20:00,63.29,63.31,63.25,63.29,293407.0,54.58,54.5972,54.5455,54.58,293407.0
2020-08-07 14:30:00,63.28,63.36,63.26,63.34,215366.0,54.5714,54.6403,54.5541,54.6231,215366.0
2020-08-07 14:40:00,63.34,63.39,63.3,63.35,203911.0,54.6231,54.6662,54.5886,54.6317,203911.0
2020-08-07 14:50:00,63.35,63.4,63.33,63.39,261584.0,54.6317,54.6748,54.6145,54.6662,261584.0
2020-08-07 15:00:00,63.38,63.45,63.37,63.43,122902.0,54.6576,54.718,54.649,54.7007,122902.0
2020-08-07 15:10:00,63.43,63.44,63.34,63.41,1055689.0,54.7007,54.7093,54.6231,54.6835,1055689.0
2020-08-07 15:20:00,63.41,63.48,63.4,63.42,383503.0,54.6835,54.7438,54.6748,54.6921,383503.0
2020-08-07 15:30:00,63.42,63.46,63.39,63.46,336996.0,54.6921,54.7266,54.6662,54.7266,336996.0
2020-08-07 15:40:00,63.46,63.57,63.45,63.56,427383.0,54.7266,54.8214,54.718,54.8128,427383.0
2020-08-07 15:50:00,63.57,63.64,63.51,63.63,2000586.0,54.8214,54.8818,54.7697,54.8732,2000586.0
2020-08-10 09:30:00,63.68,63.79,63.67,63.75,430349.0,54.9163,55.0112,54.9077,54.9767,430349.0
2020-08-10 09:40:00,63.75,63.8,63.74,63.8,185542.0,54.9767,55.0198,54.9681,55.0198,185542.0
2020-08-10 09:50:00,63.81,63.82,63.73,63.76,353518.0,55.0284,55.037,54.9594,54.9853,353518.0
2020-08-10 10:00:00,63.76,63.76,63.67,63.68,315705.0,54.9853,54.9853,54.9077,54.9163,315705.0
2020-08-10 10:10:00,63.68,63.76,63.67,63.75,172781.0,54.9163,54.9853,54.9077,54.9767,172781.0
2020-08-10 10:20:00,63.76,63.78,63.69,63.77,155815.0,54.9853,55.0025,54.9249,54.9939,155815.0
2020-08-10 10:30:00,63.77,63.8,63.71,63.71,177434.0,54.9939,55.0198,54.9422,54.9422,177434.0
2020-08-10 10:40:00,63.71,63.72,63.57,63.58,207780.0,54.9422,54.9508,54.8214,54.8301,207780.0
2020-08-10 10:50:00,63.56,63.58,63.5,63.5,339402.0,54.8128,54.8301,54.7611,54.7611,339402.0
2020-08-10 11:00:00,63.49,63.58,63.47,63.57,170224.0,54.7525,54.8301,54.7352,54.8214,170224.0
2020-08-10 11:10:00,63.57,63.62,63.56,63.59,123419.0,54.8214,54.8646,54.8128,54.8387,123419.0
2020-08-10 11:20:00,63.59,63.61,63.56,63.6,371669.0,54.8387,54.8559,54.8128,54.8473,371669.0
2020-08-10 11:30:00,63.59,63.64,63.57,63.59,462510.0,54.8387,54.8818,54.8214,54.8387,462510.0
2020-08-10 11:40:00,63.59,63.63,63.57,63.62,184183.0,54.8387,54.8732,54.8214,54.8646,184183.0
2020-08-10 11:50:00,63.62,63.71,63.62,63.69,149149.0,54.8646,54.9422,54.8646,54.9249,149149.0
2020-08-10 12:00:00,63.69,63.72,63.68,63.68,80412.0,54.9249,54.9508,54.9163,54.9163,80412.0
2020-08-10 12:10:00,63.68,63.69,63.62,63.62,159019.0,54.9163,54.9249,54.8646,54.8646,159019.0
2020-08-10 12:20:00,63.63,63.65,63.58,63.58,84425.0,54.8732,54.8904,54.8301,54.8301,84425.0
2020-08-10 12:30:00,63.59,63.66,63.58,63.63,76539.0,54.8387,54.8991,54.8301,54.8732,76539.0
2020-08-10 12:40:00,63.63,63.73,63.63,63.7,123487.0,54.8732,54.9594,54.8732,54.9336,123487.0
2020-08-10 12:50:00,63.7,63.73,63.68,63.72,116977.0,54.9336,54.9594,54.9163,54.9508,116977.0
2020-08-10 13:00:00,63.72,63.75,63.7,63.74,99548.0,54.9508,54.9767,54.9336,54.9681,99548.0
2020-08-10 13:10:00,63.74,63.75,63.7,63.72,62164.0,54.9681,54.9767,54.9336,54.9508,62164.0
2020-08-10 13:20:00,63.71,63.73,63.69,63.73,77685.0,54.9422,54.9594,54.9249,54.9594,77685.0
2020-08-10 13:30:00,63.73,63.76,63.71,63.75,133965.0,54.9594,54.9853,54.9422,54.9767,133965.0
2020-08-10 13:40:00,63.76,63.79,63.72,63.72,90931.0,54.9853,55.0112,54.9508,54.9508,90931.0
2020-08-10 13:50:00,63.73,63.77,63.71,63.73,163950.0,54.9594,54.9939,54.9422,54.9594,163950.0
2020-08-10 14:00:00,63.74,63.78,63.72,63.74,136064.0,54.9681,55.0025,54.9508,54.9681,136064.0
2020-08-10 14:10:00,63.74,63.75,63.71,63.74,63082.0,54.9681,54.9767,54.9422,54.9681,63082.0
2020-08-10 14:20:00,63.75,63.76,63.71,63.76,561257.0,54.9767,54.9853,54.9422,54.9853,561257.0
2020-08-10 14:30:00,63.75,63.78,63.73,63.74,227028.0,54.9767,55.0025,54.9594,54.9681,227028.0
2020-08-10 14:40:00,63.74,63.75,63.7,63.73,115289.0,54.9681,54.9767,54.9336,54.9594,115289.0
2020-08-10 14:50:00,63.73,63.78,63.72,63.77,228152.0,54.9594,55.0025,54.9508,54.9939,228152.0
2020-08-10 15:00:00,63.78,63.8,63.74,63.78,89595.0,55.0025,55.0198,54.9681,55.0025,89595.0
2020-08-10 15:10:00,63.78,63.79,63.73,63.76,155132.0,55.0025,55.0112,54.9594,54.9853,155132.0
2020-08-10 15:20:00,63.76,63.8,63.75,63.77,115918.0,54.9853,55.0198,54.9767,54.9939,115918.0
2020-08-10 15:30:00,63.77,63.79,63.73,63.75,627065.0,54.9939,55.0112,54.9594,54.9767,627065.0
2020-08-10 15:40:00,63.76,63.77,63.71,63.72,361648.0,54.9853,54.9939,54.9422,54.9508,361648.0
2020-08-10 15:50:00,63.71,63.85,63.71,63.84,1537434.0,54.9422,55.0629,54.9422,55.0543,1537434.0
2020-08-11 09:30:00,64.93,64.94,64.8,64.91,928290.0,55.9943,56.0029,55.8822,55.977,928290.0
2020-08-11 09:40:00,64.91,64.98,64.86,64.94,1146110.0,55.977,56.0374,55.9339,56.0029,1146110.0
2020-08-11 09:50:00,64.94,64.95,64.76,64.77,1308608.0,56.0029,56.0115,55.8477,55.8563,1308608.0
2020-08-11 10:00:00,64.77,64.79,64.58,64.6,919315.0,55.8563,55.8736,55.6925,55.7097,919315.0
2020-08-11 10:10:00,64.61,64.73,64.6,64.7,971539.0,55.7183,55.8218,55.7097,55.7959,971539.0
2020-08-11 10:20:00,64.7,64.71,64.6,64.62,385931.0,55.7959,55.8046,55.7097,55.7269,385931.0
2020-08-11 10:30:00,64.62,64.63,64.54,64.62,795021.0,55.7269,55.7356,55.658,55.7269,795021.0
2020-08-11 10:40:00,64.62,64.71,64.59,64.65,515605.0,55.7269,55.8046,55.7011,55.7528,515605.0
2020-08-11 10:50:00,64.65,64.68,64.61,64.63,607079.0,55.7528,55.7787,55.7183,55.7356,607079.0
2020-08-11 11:00:00,64.63,64.76,64.59,64.76,682975.0,55.7356,55.8477,55.7011,55.8477,682975.0
2020-08-11 11:10:00,64.76,64.77,64.69,64.7,2766631.0,55.8477,55.8563,55.7873,55.7959,2766631.0
2020-08-11 11:20:00,64.7,64.73,64.67,64.7,1023295.0,55.7959,55.8218,55.7701,55.7959,1023295.0
2020-08-11 11:30:00,64.7,64.77,64.65,64.71,868045.0,55.7959,55.8563,55.7528,55.8046,868045.0
2020-08-11 11:40:00,64.7,64.72,64.65,64.66,440191.0,55.7959,55.8132,55.7528,55.7614,440191.0
2020-08-11 11:50:00,64.66,64.68,64.62,64.68,348107.0,55.7614,55.7787,55.7269,55.7787,348107.0
2020-08-11 12:00:00,64.68,64.72,64.63,64.7,506224.0,55.7787,55.8132,55.7356,55.7959,506224.0
2020-08-11 12:10:00,64.7,64.77,64.69,64.76,106260.0,55.7959,55.8563,55.7873,55.8477,106260.0
2020-08-11 12:20:00,64.75,64.78,64.74,64.74,173785.0,55.8391,55.8649,55.8304,55.8304,173785.0
2020-08-11 12:30:00,64.74,64.78,64.73,64.76,509762.0,55.8304,55.8649,55.8218,55.8477,509762.0
2020-08-11 12:40:00,64.77,64.81,64.74,64.78,141811.0,55.8563,55.8908,55.8304,55.8649,141811.0
2020-08-11 12:50:00,64.78,64.79,64.72,64.75,198673.0,55.8649,55.8736,55.8132,55.8391,198673.0
2020-08-11 13:00:00,64.75,64.75,64.7,64.73,152726.0,55.8391,55.8391,55.7959,55.8218,152726.0
2020-08-11 13:10:00,64.72,64.73,64.68,64.72,156941.0,55.8132,55.8218,55.7787,55.8132,156941.0
2020-08-11 13:20:00,64.72,64.78,64.7,64.76,313495.0,55.8132,55.8649,55.7959,55.8477,313495.0
2020-08-11 13:30:00,64.76,64.77,64.73,64.74,965648.0,55.8477,55.8563,55.8218,55.8304,965648.0
2020-08-11 13:40:00,64.74,64.77,64.72,64.73,277061.0,55.8304,55.8563,55.8132,55.8218,277061.0
2020-08-11 13:50:00,64.72,64.78,64.71,64.78,131661.0,55.8132,55.8649,55.8046,55.8649,131661.0
2020-08-11 14:00:00,64.77,64.79,64.76,64.78,159808.0,55.8563,55.8736,55.8477,55.8649,159808.0
2020-08-11 14:10:00,64.78,64.78,64.7,64.73,120913.0,55.8649,55.8649,55.7959,55.8218,120913.0
2020-08-11 14:20:00,64.73,64.74,64.63,64.64,463143.0,55.8218,55.8304,55.7356,55.7442,463143.0
2020-08-11 14:30:00,64.64,64.65,64.54,64.57,1184038.0,55.7442,55.7528,55.658,55.6838,1184038.0
2020-08-11 14:40:00,64.57,64.62,64.54,64.54,708780.0,55.6838,55.7269,55.658,55.658,708780.0
2020-08-11 14:50:00,64.54,64.6,64.53,64.58,252042.0,55.658,55.7097,55.6493,55.6925,252042.0
2020-08-11 15:00:00,64.58,64.58,64.48,64.48,475403.0,55.6925,55.6925,55.6062,55.6062,475403.0
2020-08-11 15:10:00,64.48,64.53,64.21,64.23,1215236.0,55.6062,55.6493,55.3734,55.3906,1215236.0
2020-08-11 15:20:00,64.24,64.36,64.2,64.35,589162.0,55.3992,55.5027,55.3647,55.4941,589162.0
2020-08-11 15:30:00,64.34,64.37,64.19,64.23,1685773.0,55.4855,55.5114,55.3561,55.3906,1685773.0
2020-08-11 15:40:00,64.23,64.27,64.11,64.15,510751.0,55.3906,55.4251,55.2871,55.3216,510751.0
2020-08-11 15:50:00,64.14,64.15,64.02,64.08,3805726.0,55.313,55.3216,55.2095,55.2613,3805726.0
2020-08-12 09:30:00,65.35,65.37,65.27,65.28,1211224.0,56.3565,56.3737,56.2875,56.2961,1211224.0
2020-08-12 09:40:00,65.28,65.37,65.26,65.35,337099.0,56.2961,56.3737,56.2789,56.3565,337099.0
2020-08-12 09:50:00,65.36,65.36,65.28,65.29,1398302.0,56.3651,56.3651,56.2961,56.3047,1398302.0
2020-08-12 10:00:00,65.3,65.37,65.25,65.3,788303.0,56.3134,56.3737,56.2702,56.3134,788303.0
2020-08-12 10:10:00,65.31,65.48,65.3,65.47,644906.0,56.322,56.4686,56.3134,56.46,644906.0
2020-08-12 10:20:00,65.47,65.59,65.47,65.57,1253974.0,56.46,56.5635,56.46,56.5462,1253974.0
2020-08-12 10:30:00,65.58,65.67,65.57,65.61,497991.0,56.5548,56.6324,56.5462,56.5807,497991.0
2020-08-12 10:40:00,65.61,65.69,65.58,65.59,972795.0,56.5807,56.6497,56.5548,56.5635,972795.0
2020-08-12 10:50:00,65.6,65.75,65.6,65.7,812275.0,56.5721,56.7014,56.5721,56.6583,812275.0
2020-08-12 11:00:00,65.7,65.73,65.65,65.7,424295.0,56.6583,56.6842,56.6152,56.6583,424295.0
2020-08-12 11:10:00,65.71,65.71,65.55,65.55,301019.0,56.6669,56.6669,56.529,56.529,301019.0
2020-08-12 11:20:00,65.54,65.65,65.53,65.63,593732.0,56.5203,56.6152,56.5117,56.598,593732.0
2020-08-12 11:30:00,65.63,65.64,65.55,65.57,689584.0,56.598,56.6066,56.529,56.5462,689584.0
2020-08-12 11:40:00,65.57,65.65,65.57,65.58,1275904.0,56.5462,56.6152,56.5462,56.5548,1275904.0
2020-08-12 11:50:00,65.58,65.61,65.56,65.59,864878.0,56.5548,56.5807,56.5376,56.5635,864878.0
2020-08-12 12:00:00,65.6,65.66,65.58,65.65,717007.0,56.5721,56.6238,56.5548,56.6152,717007.0
2020-08-12 12:10:00,65.65,65.7,65.62,65.66,1702649.0,56.6152,56.6583,56.5893,56.6238,1702649.0
2020-08-12 12:20:00,65.66,65.76,65.65,65.73,944408.0,56.6238,56.7101,56.6152,56.6842,944408.0
2020-08-12 12:30:00,65.73,65.74,65.69,65.72,671823.0,56.6842,56.6928,56.6497,56.6756,671823.0
2020-08-12 12:40:00,65.72,65.72,65.66,65.67,507425.0,56.6756,56.6756,56.6238,56.6324,507425.0
2020-08-12 12:50:00,65.67,65.68,65.58,65.6,348434.0,56.6324,56.6411,56.5548,56.5721,348434.0
2020-08-12 13:00:00,65.59,65.63,65.57,65.58,675001.0,56.5635,56.598,56.5462,56.5548,675001.0
2020-08-12 13:10:00,65.58,65.58,65.5,65.51,611509.0,56.5548,56.5548,56.4858,56.4945,611509.0
2020-08-12 13:20:00,65.52,65.52,65.47,65.49,388920.0,56.5031,56.5031,56.46,56.4772,388920.0
2020-08-12 13:30:00,65.49,65.55,65.49,65.55,462999.0,56.4772,56.529,56.4772,56.529,462999.0
2020-08-12 13:40:00,65.55,65.58,65.54,65.58,349401.0,56.529,56.5548,56.5203,56.5548,349401.0
2020-08-12 13:50:00,65.58,65.63,65.57,65.63,626475.0,56.5548,56.598,56.5462,56.598,626475.0
2020-08-12 14:00:00,65.63,65.63,65.58,65.59,482940.0,56.598,56.598,56.5548,56.5635,482940.0
2020-08-12 14:10:00,65.59,65.62,65.59,65.6,609006.0,56.5635,56.5893,56.5635,56.5721,609006.0
2020-08-12 14:20:00,65.6,65.63,65.59,65.59,427752.0,56.5721,56.598,56.5635,56.5635,427752.0
2020-08-12 14:30:00,65.6,65.62,65.58,65.58,195705.0,56.5721,56.5893,56.5548,56.5548,195705.0
2020-08-12 14:40:00,65.58,65.6,65.57,65.59,106407.0,56.5548,56.5721,56.5462,56.5635,106407.0
2020-08-12 14:50:00,65.59,65.61,65.55,65.57,224176.0,56.5635,56.5807,56.529,56.5462,224176.0
2020-08-12 15:00:00,65.56,65.62,65.56,65.58,222062.0,56.5376,56.5893,56.5376,56.5548,222062.0
2020-08-12 15:10:00,65.58,65.64,65.57,65.63,253628.0,56.5548,56.6066,56.5462,56.598,253628.0
2020-08-12 15:20:00,65.63,65.64,65.56,65.56,390641.0,56.598,56.6066,56.5376,56.5376,390641.0
2020-08-12 15:30:00,65.57,65.57,65.44,65.51,711638.0,56.5462,56.5462,56.4341,56.4945,711638.0
2020-08-12 15:40:00,65.51,65.56,65.5,65.53,513641.0,56.4945,56.5376,56.4858,56.5117,513641.0
2020-08-12 15:50:00,65.53,65.57,65.44,65.5,2282818.0,56.5117,56.5462,56.4341,56.4858,2282818.0
2020-08-13 09:30:00,65.42,65.45,65.35,65.42,668508.0,56.4169,56.4427,56.3565,56.4169,668508.0
2020-08-13 09:40:00,65.42,65.53,65.38,65.47,366552.0,56.4169,56.5117,56.3824,56.46,366552.0
2020-08-13 09:50:00,65.46,65.54,65.45,65.54,291618.0,56.4513,56.5203,56.4427,56.5203,291618.0
2020-08-13 10:00:00,65.52,65.56,65.5,65.55,242818.0,56.5031,56.5376,56.4858,56.529,242818.0
2020-08-13 10:10:00,65.55,65.58,65.49,65.53,346018.0,56.529,56.5548,56.4772,56.5117,346018.0
2020-08-13 10:20:00,65.53,65.54,65.5,65.51,309147.0,56.5117,56.5203,56.4858,56.4945,309147.0
2020-08-13 10:30:00,65.51,65.54,65.5,65.53,778553.0,56.4945,56.5203,56.4858,56.5117,778553.0
2020-08-13 10:40:00,65.52,65.54,65.48,65.52,666770.0,56.5031,56.5203,56.4686,56.5031,666770.0
2020-08-13 10:50:00,65.51,65.52,65.4,65.47,856819.0,56.4945,56.5031,56.3996,56.46,856819.0
2020-08-13 11:00:00,65.46,65.5,65.44,65.47,1106695.0,56.4513,56.4858,56.4341,56.46,1106695.0
2020-08-13 11:10:00,65.47,65.51,65.44,65.47,427176.0,56.46,56.4945,56.4341,56.46,427176.0
2020-08-13 11:20:00,65.48,65.51,65.44,65.48,1037708.0,56.4686,56.4945,56.4341,56.4686,1037708.0
2020-08-13 11:30:00,65.48,65.49,65.35,65.36,1365481.0,56.4686,56.4772,56.3565,56.3651,1365481.0
2020-08-13 11:40:00,65.36,65.37,65.33,65.34,288584.0,56.3651,56.3737,56.3392,56.3479,288584.0
2020-08-13 11:50:00,65.35,65.36,65.33,65.35,243808.0,56.3565,56.3651,56.3392,56.3565,243808.0
2020-08-13 12:00:00,65.34,65.4,65.34,65.38,127465.0,56.3479,56.3996,56.3479,56.3824,127465.0
2020-08-13 12:10:00,65.38,65.4,65.37,65.39,241875.0,56.3824,56.3996,56.3737,56.391,241875.0
2020-08-13 12:20:00,65.39,65.41,65.37,65.39,300497.0,56.391,56.4082,56.3737,56.391,300497.0
2020-08-13 12:30:00,65.39,65.42,65.38,65.41,166377.0,56.391,56.4169,56.3824,56.4082,166377.0
2020-08-13 12:40:00,65.41,65.42,65.39,65.4,170105.0,56.4082,56.4169,56.391,56.3996,170105.0
2020-08-13 12:50:00,65.4,65.43,65.38,65.42,76661.0,56.3996,56.4255,56.3824,56.4169,76661.0
2020-08-13 13:00:00,65.42,65.45,65.39,65.39,334021.0,56.4169,56.4427,56.391,56.391,334021.0
2020-08-13 13:10:00,65.38,65.42,65.37,65.38,253413.0,56.3824,56.4169,56.3737,56.3824,253413.0
2020-08-13 13:20:00,65.38,65.4,65.32,65.34,91641.0,56.3824,56.3996,56.3306,56.3479,91641.0
2020-08-13 13:30:00,65.34,65.35,65.23,65.28,529719.0,56.3479,56.3565,56.253,56.2961,529719.0
2020-08-13 13:40:00,65.29,65.37,65.26,65.36,123217.0,56.3047,56.3737,56.2789,56.3651,123217.0
2020-08-13 13:50:00,65.36,65.37,65.32,65.33,264179.0,56.3651,56.3737,56.3306,56.3392,264179.0
2020-08-13 14:00:00,65.33,65.34,65.26,65.3,212674.0,56.3392,56.3479,56.2789,56.3134,212674.0
2020-08-13 14:10:00,65.29,65.3,65.17,65.17,589273.0,56.3047,56.3134,56.2013,56.2013,589273.0
2020-08-13 14:20:00,65.17,65.18,65.07,65.14,412593.0,56.2013,56.2099,56.115,56.1754,412593.0
2020-08-13 14:30:00,65.14,65.17,65.04,65.07,128796.0,56.1754,56.2013,56.0891,56.115,128796.0
2020-08-13 14:40:00,65.07,65.16,65.06,65.11,252209.0,56.115,56.1926,56.1064,56.1495,252209.0
2020-08-13 14:50:00,65.11,65.13,65.01,65.09,548706.0,56.1495,56.1668,56.0633,56.1323,548706.0
2020-08-13 15:00:00,65.09,65.13,65.04,65.07,533558.0,56.1323,56.1668,56.0891,56.115,533558.0
2020-08-13 15:10:00,65.06,65.16,65.05,65.16,316017.0,56.1064,56.1926,56.0978,56.1926,316017.0
2020-08-13 15:20:00,65.16,65.22,65.15,65.21,257645.0,56.1926,56.2444,56.184,56.2358,257645.0
2020-08-13 15:30:00,65.22,65.27,65.19,65.22,257131.0,56.2444,56.2875,56.2185,56.2444,257131.0
2020-08-13 15:40:00,65.22,65.26,65.2,65.22,268521.0,56.2444,56.2789,56.2271,56.2444,268521.0
2020-08-13 15:50:00,65.22,65.24,65.16,65.21,976590.0,56.2444,56.2616,56.1926,56.2358,976590.0
2020-08-14 09:30:00,64.74,64.82,64.7,64.8,465261.0,55.8304,55.8994,55.7959,55.8822,465261.0
2020-08-14 09:40:00,64.8,64.86,64.75,64.77,197863.0,55.8822,55.9339,55.8391,55.8563,197863.0
2020-08-14 09:50:00,64.78,64.9,64.77,64.89,124120.0,55.8649,55.9684,55.8563,55.9598,124120.0
2020-08-14 10:00:00,64.89,64.93,64.85,64.91,303399.0,55.9598,55.9943,55.9253,55.977,303399.0
2020-08-14 10:10:00,64.91,64.92,64.71,64.73,349794.0,55.977,55.9857,55.8046,55.8218,349794.0
2020-08-14 10:20:00,64.74,64.81,64.72,64.74,195114.0,55.8304,55.8908,55.8132,55.8304,195114.0
2020-08-14 10:30:00,64.75,64.87,64.75,64.85,222068.0,55.8391,55.9425,55.8391,55.9253,222068.0
2020-08-14 10:40:00,64.85,64.93,64.84,64.92,254408.0,55.9253,55.9943,55.9167,55.9857,254408.0
2020-08-14 10:50:00,64.92,64.94,64.83,64.86,269467.0,55.9857,56.0029,55.908,55.9339,269467.0
2020-08-14 11:00:00,64.85,64.9,64.79,64.88,452011.0,55.9253,55.9684,55.8736,55.9512,452011.0
2020-08-14 11:10:00,64.89,64.9,64.82,64.85,203177.0,55.9598,55.9684,55.8994,55.9253,203177.0
2020-08-14 11:20:00,64.85,64.92,64.84,64.9,159229.0,55.9253,55.9857,55.9167,55.9684,159229.0
2020-08-14 11:30:00,64.9,64.93,64.83,64.84,401049.0,55.9684,55.9943,55.908,55.9167,401049.0
2020-08-14 11:40:00,64.84,64.9,64.82,64.84,397328.0,55.9167,55.9684,55.8994,55.9167,397328.0
2020-08-14 11:50:00,64.84,64.85,64.78,64.84,185989.0,55.9167,55.9253,55.8649,55.9167,185989.0
2020-08-14 12:00:00,64.84,64.87,64.82,64.84,206718.0,55.9167,55.9425,55.8994,55.9167,206718.0
2020-08-14 12:10:00,64.84,64.86,64.81,64.82,362303.0,55.9167,55.9339,55.8908,55.8994,362303.0
2020-08-14 12:20:00,64.81,64.82,64.77,64.8,54150.0,55.8908,55.8994,55.8563,55.8822,54150.0
2020-08-14 12:30:00,64.8,64.85,64.8,64.84,99455.0,55.8822,55.9253,55.8822,55.9167,99455.0
2020-08-14 12:40:00,64.84,64.89,64.81,64.85,98012.0,55.9167,55.9598,55.8908,55.9253,98012.0
2020-08-14 12:50:00,64.86,64.87,64.83,64.85,95960.0,55.9339,55.9425,55.908,55.9253,95960.0
2020-08-14 13:00:00,64.84,64.87,64.82,64.84,119587.0,55.9167,55.9425,55.8994,55.9167,119587.0
2020-08-14 13:10:00,64.84,64.88,64.83,64.84,62735.0,55.9167,55.9512,55.908,55.9167,62735.0
2020-08-14 13:20:00,64.84,64.86,64.82,64.84,77435.0,55.9167,55.9339,55.8994,55.9167,77435.0
2020-08-14 13:30:00,64.85,64.86,64.81,64.82,74216.0,55.9253,55.9339,55.8908,55.8994,74216.0
2020-08-14 13:40:00,64.82,64.84,64.79,64.81,116252.0,55.8994,55.9167,55.8736,55.8908,116252.0
2020-08-14 13:50:00,64.81,64.83,64.77,64.8,85352.0,55.8908,55.908,55.8563,55.8822,85352.0
2020-08-14 14:00:00,64.8,64.8,64.74,64.78,118151.0,55.8822,55.8822,55.8304,55.8649,118151.0
2020-08-14 14:10:00,64.78,64.8,64.75,64.77,105160.0,55.8649,55.8822,55.8391,55.8563,105160.0
2020-08-14 14:20:00,64.77,64.77,64.73,64.75,146628.0,55.8563,55.8563,55.8218,55.8391,146628.0
2020-08-14 14:30:00,64.76,64.79,64.74,64.75,113908.0,55.8477,55.8736,55.8304,55.8391,113908.0
2020-08-14 14:40:00,64.74,64.74,64.69,64.7,140571.0,55.8304,55.8304,55.7873,55.7959,140571.0
2020-08-14 14:50:00,64.7,64.73,64.68,64.7,249768.0,55.7959,55.8218,55.7787,55.7959,249768.0
2020-08-14 15:00:00,64.7,64.74,64.67,64.7,71132.0,55.7959,55.8304,55.7701,55.7959,71132.0
2020-08-14 15:10:00,64.69,64.7,64.64,64.66,147872.0,55.7873,55.7959,55.7442,55.7614,147872.0
2020-08-14 15:20:00,64.66,64.7,64.62,64.69,313487.0,55.7614,55.7959,55.7269,55.7873,313487.0
2020-08-14 15:30:00,64.68,64.7,64.63,64.64,150593.0,55.7787,55.7959,55.7356,55.7442,150593.0
2020-08-14 15:40:00,64.64,64.7,64.62,64.65,299877.0,55.7442,55.7959,55.7269,55.7528,299877.0
2020-08-14 15:50:00,64.64,64.82,64.64,64.82,1672419.0,55.7442,55.8994,55.7442,55.8994,1672419.0
2020-08-17 09:30:00,65.11,65.21,65.1,65.17,169624.0,56.1495,56.2358,56.1409,56.2013,169624.0
2020-08-17 09:40:00,65.2,65.2,65.15,65.19,202552.0,56.2271,56.2271,56.184,56.2185,202552.0
2020-08-17 09:50:00,65.19,65.24,65.15,65.17,226617.0,56.2185,56.2616,56.184,56.2013,226617.0
2020-08-17 10:00:00,65.18,65.2,65.13,65.17,271798.0,56.2099,56.2271,56.1668,56.2013,271798.0
2020-08-17 10:10:00,65.17,65.17,65.12,65.16,141481.0,56.2013,56.2013,56.1581,56.1926,141481.0
2020-08-17 10:20:00,65.15,65.24,65.15,65.23,262530.0,56.184,56.2616,56.184,56.253,262530.0
2020-08-17 10:30:00,65.23,65.28,65.22,65.24,974618.0,56.253,56.2961,56.2444,56.2616,974618.0
2020-08-17 10:40:00,65.23,65.28,65.23,65.24,659076.0,56.253,56.2961,56.253,56.2616,659076.0
2020-08-17 10:50:00,65.24,65.28,65.23,65.25,458398.0,56.2616,56.2961,56.253,56.2702,458398.0
2020-08-17 11:00:00,65.25,65.26,65.2,65.21,150671.0,56.2702,56.2789,56.2271,56.2358,150671.0
2020-08-17 11:10:00,65.22,65.28,65.22,65.28,135633.0,56.2444,56.2961,56.2444,56.2961,135633.0
2020-08-17 11:20:00,65.28,65.32,65.26,65.31,428663.0,56.2961,56.3306,56.2789,56.322,428663.0
2020-08-17 11:30:00,65.3,65.31,65.23,65.23,264558.0,56.3134,56.322,56.253,56.253,264558.0
2020-08-17 11:40:00,65.24,65.26,65.2,65.22,246997.0,56.2616,56.2789,56.2271,56.2444,246997.0
2020-08-17 11:50:00,65.23,65.26,65.19,65.26,260158.0,56.253,56.2789,56.2185,56.2789,260158.0
2020-08-17 12:00:00,65.26,65.27,65.21,65.23,132521.0,56.2789,56.2875,56.2358,56.253,132521.0
2020-08-17 12:10:00,65.23,65.23,65.19,65.2,75294.0,56.253,56.253,56.2185,56.2271,75294.0
2020-08-17 12:20:00,65.2,65.21,65.17,65.18,120458.0,56.2271,56.2358,56.2013,56.2099,120458.0
2020-08-17 12:30:00,65.18,65.23,65.17,65.23,155086.0,56.2099,56.253,56.2013,56.253,155086.0
2020-08-17 12:40:00,65.23,65.25,65.21,65.24,39087.0,56.253,56.2702,56.2358,56.2616,39087.0
2020-08-17 12:50:00,65.24,65.26,65.21,65.23,74415.0,56.2616,56.2789,56.2358,56.253,74415.0
2020-08-17 13:00:00,65.22,65.25,65.21,65.22,77447.0,56.2444,56.2702,56.2358,56.2444,77447.0
2020-08-17 13:10:00,65.22,65.24,65.21,65.23,46042.0,56.2444,56.2616,56.2358,56.253,46042.0
2020-08-17 13:20:00,65.23,65.24,65.21,65.23,144471.0,56.253,56.2616,56.2358,56.253,144471.0
2020-08-17 13:30:00,65.23,65.24,65.21,65.22,86215.0,56.253,56.2616,56.2358,56.2444,86215.0
2020-08-17 13:40:00,65.21,65.22,65.21,65.22,15834.0,56.2358,56.2444,56.2358,56.2444,15834.0
2020-08-17 13:50:00,65.22,65.22,65.2,65.22,123885.0,56.2444,56.2444,56.2271,56.2444,123885.0
2020-08-17 14:00:00,65.21,65.22,65.2,65.21,152857.0,56.2358,56.2444,56.2271,56.2358,152857.0
2020-08-17 14:10:00,65.21,65.23,65.21,65.23,98460.0,56.2358,56.253,56.2358,56.253,98460.0
2020-08-17 14:20:00,65.22,65.24,65.22,65.22,25823.0,56.2444,56.2616,56.2444,56.2444,25823.0
2020-08-17 14:30:00,65.23,65.23,65.22,65.23,103666.0,56.253,56.253,56.2444,56.253,103666.0
2020-08-17 14:40:00,65.22,65.23,65.18,65.19,453563.0,56.2444,56.253,56.2099,56.2185,453563.0
2020-08-17 14:50:00,65.19,65.22,65.17,65.2,365089.0,56.2185,56.2444,56.2013,56.2271,365089.0
2020-08-17 15:00:00,65.2,65.21,65.16,65.17,255692.0,56.2271,56.2358,56.1926,56.2013,255692.0
2020-08-17 15:10:00,65.17,65.21,65.16,65.2,182119.0,56.2013,56.2358,56.1926,56.2271,182119.0
2020-08-17 15:20:00,65.2,65.21,65.17,65.2,90624.0,56.2271,56.2358,56.2013,56.2271,90624.0
2020-08-17 15:30:00,65.19,65.22,65.19,65.2,211444.0,56.2185,56.2444,56.2185,56.2271,211444.0
2020-08-17 15:40:00,65.21,65.24,65.2,65.23,385472.0,56.2358,56.2616,56.2271,56.253,385472.0
2020-08-17 15:50:00,65.23,65.29,65.22,65.28,1427831.0,56.253,56.3047,56.2444,56.2961,1427831.0
2020-08-18 09:30:00,65.53,65.62,65.53,65.54,519387.0,56.5117,56.5893,56.5117,56.5203,519387.0
2020-08-18 09:40:00,65.54,65.61,65.51,65.59,182763.0,56.5203,56.5807,56.4945,56.5635,182763.0
2020-08-18 09:50:00,65.59,65.59,65.43,65.48,390781.0,56.5635,56.5635,56.4255,56.4686,390781.0
2020-08-18 10:00:00,65.48,65.5,65.27,65.27,471758.0,56.4686,56.4858,56.2875,56.2875,471758.0
2020-08-18 10:10:00,65.27,65.33,65.24,65.27,446517.0,56.2875,56.3392,56.2616,56.2875,446517.0
2020-08-18 10:20:00,65.28,65.28,65.08,65.1,913811.0,56.2961,56.2961,56.1236,56.1409,913811.0
2020-08-18 10:30:00,65.11,65.26,65.06,65.26,253864.0,56.1495,56.2789,56.1064,56.2789,253864.0
2020-08-18 10:40:00,65.27,65.28,65.2,65.22,760029.0,56.2875,56.2961,56.2271,56.2444,760029.0
2020-08-18 10:50:00,65.22,65.25,65.15,65.21,309135.0,56.2444,56.2702,56.184,56.2358,309135.0
2020-08-18 11:00:00,65.21,65.25,65.17,65.21,192216.0,56.2358,56.2702,56.2013,56.2358,192216.0
2020-08-18 11:10:00,65.21,65.23,65.17,65.18,209360.0,56.2358,56.253,56.2013,56.2099,209360.0
2020-08-18 11:20:00,65.18,65.23,65.16,65.2,377331.0,56.2099,56.253,56.1926,56.2271,377331.0
2020-08-18 11:30:00,65.2,65.27,65.2,65.26,710343.0,56.2271,56.2875,56.2271,56.2789,710343.0
2020-08-18 11:40:00,65.26,65.3,65.22,65.23,144668.0,56.2789,56.3134,56.2444,56.253,144668.0
2020-08-18 11:50:00,65.24,65.32,65.24,65.3,131745.0,56.2616,56.3306,56.2616,56.3134,131745.0
2020-08-18 12:00:00,65.29,65.33,65.26,65.32,91876.0,56.3047,56.3392,56.2789,56.3306,91876.0
2020-08-18 12:10:00,65.32,65.34,65.28,65.3,176553.0,56.3306,56.3479,56.2961,56.3134,176553.0
2020-08-18 12:20:00,65.3,65.31,65.27,65.31,310025.0,56.3134,56.322,56.2875,56.322,310025.0
2020-08-18 12:30:00,65.31,65.38,65.3,65.38,81445.0,56.322,56.3824,56.3134,56.3824,81445.0
2020-08-18 12:40:00,65.39,65.4,65.37,65.4,90443.0,56.391,56.3996,56.3737,56.3996,90443.0
2020-08-18 12:50:00,65.39,65.4,65.37,65.39,65387.0,56.391,56.3996,56.3737,56.391,65387.0
2020-08-18 13:00:00,65.39,65.39,65.35,65.38,100364.0,56.391,56.391,56.3565,56.3824,100364.0
2020-08-18 13:10:00,65.38,65.39,65.34,65.34,65784.0,56.3824,56.391,56.3479,56.3479,65784.0
2020-08-18 13:20:00,65.34,65.36,65.3,65.34,92002.0,56.3479,56.3651,56.3134,56.3479,92002.0
2020-08-18 13:30:00,65.34,65.4,65.34,65.39,158230.0,56.3479,56.3996,56.3479,56.391,158230.0
2020-08-18 13:40:00,65.39,65.4,65.34,65.38,88744.0,56.391,56.3996,56.3479,56.3824,88744.0
2020-08-18 13:50:00,65.37,65.38,65.35,65.35,94000.0,56.3737,56.3824,56.3565,56.3565,94000.0
2020-08-18 14:00:00,65.35,65.36,65.32,65.36,81241.0,56.3565,56.3651,56.3306,56.3651,81241.0
2020-08-18 14:10:00,65.36,65.37,65.32,65.35,59207.0,56.3651,56.3737,56.3306,56.3565,59207.0
2020-08-18 14:20:00,65.35,65.39,65.34,65.38,66496.0,56.3565,56.391,56.3479,56.3824,66496.0
2020-08-18 14:30:00,65.38,65.39,65.35,65.36,71482.0,56.3824,56.391,56.3565,56.3651,71482.0
2020-08-18 14:40:00,65.36,65.38,65.34,65.36,91709.0,56.3651,56.3824,56.3479,56.3651,91709.0
2020-08-18 14:50:00,65.36,65.38,65.34,65.37,90316.0,56.3651,56.3824,56.3479,56.3737,90316.0
2020-08-18 15:00:00,65.37,65.37,65.31,65.32,123388.0,56.3737,56.3737,56.322,56.3306,123388.0
2020-08-18 15:10:00,65.33,65.41,65.33,65.36,108105.0,56.3392,56.4082,56.3392,56.3651,108105.0
2020-08-18 15:20:00,65.35,65.39,65.33,65.36,152003.0,56.3565,56.391,56.3392,56.3651,152003.0
2020-08-18 15:30:00,65.37,65.39,65.31,65.33,252977.0,56.3737,56.391,56.322,56.3392,252977.0
2020-08-18 15:40:00,65.33,65.38,65.32,65.34,419131.0,56.3392,56.3824,56.3306,56.3479,419131.0
2020-08-18 15:50:00,65.34,65.34,65.22,65.27,7824597.0,56.3479,56.3479,56.2444,56.2875,7824597.0
2020-08-19 09:30:00,65.54,65.62,65.51,65.61,454472.0,56.5203,56.5893,56.4945,56.5807,454472.0
2020-08-19 09:40:00,65.61,65.62,65.52,65.54,246664.0,56.5807,56.5893,56.5031,56.5203,246664.0
2020-08-19 09:50:00,65.55,65.59,65.47,65.53,313373.0,56.529,56.5635,56.46,56.5117,313373.0
2020-08-19 10:00:00,65.53,65.55,65.48,65.48,220389.0,56.5117,56.529,56.4686,56.4686,220389.0
2020-08-19 10:10:00,65.48,65.55,65.48,65.51,363488.0,56.4686,56.529,56.4686,56.4945,363488.0
2020-08-19 10:20:00,65.5,65.52,65.47,65.49,152455.0,56.4858,56.5031,56.46,56.4772,152455.0
2020-08-19 10:30:00,65.49,65.52,65.43,65.45,292080.0,56.4772,56.5031,56.4255,56.4427,292080.0
2020-08-19 10:40:00,65.45,65.46,65.4,65.43,302999.0,56.4427,56.4513,56.3996,56.4255,302999.0
2020-08-19 10:50:00,65.43,65.46,65.42,65.45,104083.0,56.4255,56.4513,56.4169,56.4427,104083.0
2020-08-19 11:00:00,65.45,65.48,65.39,65.42,519710.0,56.4427,56.4686,56.391,56.4169,519710.0
2020-08-19 11:10:00,65.41,65.44,65.38,65.4,348995.0,56.4082,56.4341,56.3824,56.3996,348995.0
2020-08-19 11:20:00,65.4,65.5,65.38,65.49,278949.0,56.3996,56.4858,56.3824,56.4772,278949.0
2020-08-19 11:30:00,65.49,65.6,65.46,65.58,480551.0,56.4772,56.5721,56.4513,56.5548,480551.0
2020-08-19 11:40:00,65.57,65.6,65.55,65.56,294583.0,56.5462,56.5721,56.529,56.5376,294583.0
2020-08-19 11:50:00,65.57,65.57,65.53,65.55,83325.0,56.5462,56.5462,56.5117,56.529,83325.0
2020-08-19 12:00:00,65.54,65.54,65.44,65.47,122045.0,56.5203,56.5203,56.4341,56.46,122045.0
2020-08-19 12:10:00,65.47,65.48,65.4,65.4,371092.0,56.46,56.4686,56.3996,56.3996,371092.0
2020-08-19 12:20:00,65.41,65.44,65.41,65.43,236617.0,56.4082,56.4341,56.4082,56.4255,236617.0
2020-08-19 12:30:00,65.43,65.44,65.39,65.4,38716.0,56.4255,56.4341,56.391,56.3996,38716.0
2020-08-19 12:40:00,65.4,65.4,65.34,65.35,34156.0,56.3996,56.3996,56.3479,56.3565,34156.0
2020-08-19 12:50:00,65.35,65.35,65.3,65.31,54731.0,56.3565,56.3565,56.3134,56.322,54731.0
2020-08-19 13:00:00,65.31,65.33,65.29,65.3,209463.0,56.322,56.3392,56.3047,56.3134,209463.0
2020-08-19 13:10:00,65.3,65.35,65.29,65.35,178575.0,56.3134,56.3565,56.3047,56.3565,178575.0
2020-08-19 13:20:00,65.34,65.34,65.31,65.32,64698.0,56.3479,56.3479,56.322,56.3306,64698.0
2020-08-19 13:30:00,65.32,65.35,65.32,65.34,127393.0,56.3306,56.3565,56.3306,56.3479,127393.0
2020-08-19 13:40:00,65.34,65.4,65.33,65.4,232944.0,56.3479,56.3996,56.3392,56.3996,232944.0
2020-08-19 13:50:00,65.4,65.4,65.34,65.36,176150.0,56.3996,56.3996,56.3479,56.3651,176150.0
2020-08-19 14:00:00,65.36,65.42,65.15,65.23,547543.0,56.3651,56.4169,56.184,56.253,547543.0
2020-08-19 14:10:00,65.23,65.23,65.05,65.07,474499.0,56.253,56.253,56.0978,56.115,474499.0
2020-08-19 14:20:00,65.07,65.19,65.03,65.16,840866.0,56.115,56.2185,56.0805,56.1926,840866.0
2020-08-19 14:30:00,65.15,65.18,65.06,65.07,471019.0,56.184,56.2099,56.1064,56.115,471019.0
2020-08-19 14:40:00,65.07,65.2,65.07,65.16,399115.0,56.115,56.2271,56.115,56.1926,399115.0
2020-08-19 14:50:00,65.16,65.23,65.16,65.2,219391.0,56.1926,56.253,56.1926,56.2271,219391.0
2020-08-19 15:00:00,65.2,65.24,65.17,65.21,187673.0,56.2271,56.2616,56.2013,56.2358,187673.0
2020-08-19 15:10:00,65.22,65.24,65.15,65.15,422339.0,56.2444,56.2616,56.184,56.184,422339.0
2020-08-19 15:20:00,65.14,65.15,65.08,65.11,242679.0,56.1754,56.184,56.1236,56.1495,242679.0
2020-08-19 15:30:00,65.11,65.12,65.04,65.04,172926.0,56.1495,56.1581,56.0891,56.0891,172926.0
2020-08-19 15:40:00,65.04,65.09,64.95,64.95,472131.0,56.0891,56.1323,56.0115,56.0115,472131.0
2020-08-19 15:50:00,64.95,65.0,64.92,64.97,2028869.0,56.0115,56.0547,55.9857,56.0288,2028869.0
2020-08-20 09:30:00,64.35,64.44,64.3,64.38,819555.0,55.4941,55.5717,55.451,55.52,819555.0
2020-08-20 09:40:00,64.38,64.43,64.29,64.4,462553.0,55.52,55.5631,55.4424,55.5372,462553.0
2020-08-20 09:50:00,64.4,64.5,64.4,64.46,563128.0,55.5372,55.6235,55.5372,55.589,563128.0
2020-08-20 10:00:00,64.47,64.48,64.39,64.44,889408.0,55.5976,55.6062,55.5286,55.5717,889408.0
2020-08-20 10:10:00,64.44,64.52,64.42,64.51,365384.0,55.5717,55.6407,55.5545,55.6321,365384.0
2020-08-20 10:20:00,64.52,64.57,64.49,64.52,307207.0,55.6407,55.6838,55.6148,55.6407,307207.0
2020-08-20 10:30:00,64.52,64.58,64.51,64.53,786018.0,55.6407,55.6925,55.6321,55.6493,786018.0
2020-08-20 10:40:00,64.53,64.61,64.5,64.61,700698.0,55.6493,55.7183,55.6235,55.7183,700698.0
2020-08-20 10:50:00,64.61,64.66,64.53,64.56,993014.0,55.7183,55.7614,55.6493,55.6752,993014.0
2020-08-20 11:00:00,64.56,64.57,64.47,64.48,610480.0,55.6752,55.6838,55.5976,55.6062,610480.0
2020-08-20 11:10:00,64.48,64.53,64.48,64.5,292829.0,55.6062,55.6493,55.6062,55.6235,292829.0
2020-08-20 11:20:00,64.5,64.62,64.49,64.61,245959.0,55.6235,55.7269,55.6148,55.7183,245959.0
2020-08-20 11:30:00,64.61,64.71,64.57,64.7,387792.0,55.7183,55.8046,55.6838,55.7959,387792.0
2020-08-20 11:40:00,64.7,64.71,64.64,64.67,306866.0,55.7959,55.8046,55.7442,55.7701,306866.0
2020-08-20 11:50:00,64.67,64.72,64.65,64.7,187660.0,55.7701,55.8132,55.7528,55.7959,187660.0
2020-08-20 12:00:00,64.71,64.72,64.68,64.7,1218471.0,55.8046,55.8132,55.7787,55.7959,1218471.0
2020-08-20 12:10:00,64.7,64.73,64.68,64.68,186553.0,55.7959,55.8218,55.7787,55.7787,186553.0
2020-08-20 12:20:00,64.69,64.71,64.68,64.69,81225.0,55.7873,55.8046,55.7787,55.7873,81225.0
2020-08-20 12:30:00,64.68,64.7,64.65,64.68,186040.0,55.7787,55.7959,55.7528,55.7787,186040.0
2020-08-20 12:40:00,64.68,64.7,64.66,64.67,122447.0,55.7787,55.7959,55.7614,55.7701,122447.0
2020-08-20 12:50:00,64.66,64.7,64.64,64.66,104153.0,55.7614,55.7959,55.7442,55.7614,104153.0
2020-08-20 13:00:00,64.66,64.71,64.64,64.67,240119.0,55.7614,55.8046,55.7442,55.7701,240119.0
2020-08-20 13:10:00,64.67,64.69,64.66,64.68,130776.0,55.7701,55.7873,55.7614,55.7787,130776.0
2020-08-20 13:20:00,64.67,64.7,64.67,64.67,107386.0,55.7701,55.7959,55.7701,55.7701,107386.0
2020-08-20 13:30:00,64.67,64.71,64.67,64.71,45341.0,55.7701,55.8046,55.7701,55.8046,45341.0
2020-08-20 13:40:00,64.71,64.73,64.67,64.71,103972.0,55.8046,55.8218,55.7701,55.8046,103972.0
2020-08-20 13:50:00,64.72,64.73,64.66,64.68,79633.0,55.8132,55.8218,55.7614,55.7787,79633.0
2020-08-20 14:00:00,64.69,64.71,64.67,64.7,159842.0,55.7873,55.8046,55.7701,55.7959,159842.0
2020-08-20 14:10:00,64.7,64.73,64.68,64.71,70719.0,55.7959,55.8218,55.7787,55.8046,70719.0
2020-08-20 14:20:00,64.71,64.78,64.7,64.77,248182.0,55.8046,55.8649,55.7959,55.8563,248182.0
2020-08-20 14:30:00,64.77,64.77,64.74,64.76,81574.0,55.8563,55.8563,55.8304,55.8477,81574.0
2020-08-20 14:40:00,64.76,64.77,64.72,64.77,213539.0,55.8477,55.8563,55.8132,55.8563,213539.0
2020-08-20 14:50:00,64.76,64.78,64.73,64.78,215375.0,55.8477,55.8649,55.8218,55.8649,215375.0
2020-08-20 15:00:00,64.77,64.86,64.76,64.85,298038.0,55.8563,55.9339,55.8477,55.9253,298038.0
2020-08-20 15:10:00,64.86,64.87,64.77,64.77,192543.0,55.9339,55.9425,55.8563,55.8563,192543.0
2020-08-20 15:20:00,64.77,64.79,64.72,64.75,121677.0,55.8563,55.8736,55.8132,55.8391,121677.0
2020-08-20 15:30:00,64.75,64.76,64.72,64.76,137438.0,55.8391,55.8477,55.8132,55.8477,137438.0
2020-08-20 15:40:00,64.76,64.85,64.76,64.8,273674.0,55.8477,55.9253,55.8477,55.8822,273674.0
2020-08-20 15:50:00,64.8,64.82,64.75,64.76,2275813.0,55.8822,55.8994,55.8391,55.8477,2275813.0
2020-08-21 09:30:00,64.02,64.05,63.98,64.0,1168873.0,55.2095,55.2354,55.175,55.1923,1168873.0
2020-08-21 09:40:00,64.0,64.09,63.98,64.07,576379.0,55.1923,55.2699,55.175,55.2526,576379.0
2020-08-21 09:50:00,64.07,64.1,63.99,64.09,367611.0,55.2526,55.2785,55.1836,55.2699,367611.0
2020-08-21 10:00:00,64.09,64.11,64.0,64.08,441724.0,55.2699,55.2871,55.1923,55.2613,441724.0
2020-08-21 10:10:00,64.08,64.1,64.03,64.08,540703.0,55.2613,55.2785,55.2181,55.2613,540703.0
2020-08-21 10:20:00,64.08,64.16,64.04,64.14,350280.0,55.2613,55.3303,55.2268,55.313,350280.0
2020-08-21 10:30:00,64.14,64.25,64.12,64.21,223133.0,55.313,55.4079,55.2958,55.3734,223133.0
2020-08-21 10:40:00,64.2,64.25,64.17,64.22,459942.0,55.3647,55.4079,55.3389,55.382,459942.0
2020-08-21 10:50:00,64.23,64.28,64.18,64.19,340269.0,55.3906,55.4337,55.3475,55.3561,340269.0
2020-08-21 11:00:00,64.19,64.21,64.07,64.13,180849.0,55.3561,55.3734,55.2526,55.3044,180849.0
2020-08-21 11:10:00,64.12,64.2,64.1,64.12,597672.0,55.2958,55.3647,55.2785,55.2958,597672.0
2020-08-21 11:20:00,64.12,64.26,64.12,64.2,404365.0,55.2958,55.4165,55.2958,55.3647,404365.0
2020-08-21 11:30:00,64.19,64.27,64.15,64.21,338823.0,55.3561,55.4251,55.3216,55.3734,338823.0
2020-08-21 11:40:00,64.22,64.22,64.15,64.15,131514.0,55.382,55.382,55.3216,55.3216,131514.0
2020-08-21 11:50:00,64.15,64.18,64.1,64.11,124170.0,55.3216,55.3475,55.2785,55.2871,124170.0
2020-08-21 12:00:00,64.11,64.16,64.08,64.13,107218.0,55.2871,55.3303,55.2613,55.3044,107218.0
2020-08-21 12:10:00,64.12,64.15,64.12,64.13,154152.0,55.2958,55.3216,55.2958,55.3044,154152.0
2020-08-21 12:20:00,64.13,64.16,64.11,64.13,110318.0,55.3044,55.3303,55.2871,55.3044,110318.0
2020-08-21 12:30:00,64.14,64.14,64.07,64.09,249017.0,55.313,55.313,55.2526,55.2699,249017.0
2020-08-21 12:40:00,64.09,64.15,64.07,64.15,70107.0,55.2699,55.3216,55.2526,55.3216,70107.0
2020-08-21 12:50:00,64.14,64.15,64.1,64.12,89560.0,55.313,55.3216,55.2785,55.2958,89560.0
2020-08-21 13:00:00,64.13,64.15,64.08,64.14,179801.0,55.3044,55.3216,55.2613,55.313,179801.0
2020-08-21 13:10:00,64.14,64.17,64.12,64.15,172651.0,55.313,55.3389,55.2958,55.3216,172651.0
2020-08-21 13:20:00,64.14,64.14,64.11,64.13,156502.0,55.313,55.313,55.2871,55.3044,156502.0
2020-08-21 13:30:00,64.13,64.17,64.11,64.16,229999.0,55.3044,55.3389,55.2871,55.3303,229999.0
2020-08-21 13:40:00,64.17,64.19,64.15,64.18,212475.0,55.3389,55.3561,55.3216,55.3475,212475.0
2020-08-21 13:50:00,64.19,64.23,64.17,64.22,55191.0,55.3561,55.3906,55.3389,55.382,55191.0
2020-08-21 14:00:00,64.22,64.25,64.21,64.24,113491.0,55.382,55.4079,55.3734,55.3992,113491.0
2020-08-21 14:10:00,64.24,64.3,64.24,64.28,166073.0,55.3992,55.451,55.3992,55.4337,166073.0
2020-08-21 14:20:00,64.28,64.3,64.27,64.29,873078.0,55.4337,55.451,55.4251,55.4424,873078.0
2020-08-21 14:30:00,64.29,64.35,64.29,64.32,59060.0,55.4424,55.4941,55.4424,55.4682,59060.0
2020-08-21 14:40:00,64.33,64.34,64.31,64.32,163686.0,55.4769,55.4855,55.4596,55.4682,163686.0
2020-08-21 14:50:00,64.33,64.37,64.33,64.36,121084.0,55.4769,55.5114,55.4769,55.5027,121084.0
2020-08-21 15:00:00,64.35,64.42,64.35,64.39,277798.0,55.4941,55.5545,55.4941,55.5286,277798.0
2020-08-21 15:10:00,64.39,64.4,64.36,64.37,223048.0,55.5286,55.5372,55.5027,55.5114,223048.0
2020-08-21 15:20:00,64.36,64.39,64.34,64.36,147330.0,55.5027,55.5286,55.4855,55.5027,147330.0
2020-08-21 15:30:00,64.37,64.37,64.34,64.37,365480.0,55.5114,55.5114,55.4855,55.5114,365480.0
2020-08-21 15:40:00,64.36,64.37,64.32,64.33,245229.0,55.5027,55.5114,55.4682,55.4769,245229.0
2020-08-21 15:50:00,64.32,64.43,64.32,64.42,1896178.0,55.4682,55.5631,55.4682,55.5545,1896178.0
2020-08-24 09:30:00,65.39,65.4,65.27,65.31,516361.0,56.391,56.3996,56.2875,56.322,516361.0
2020-08-24 09:40:00,65.31,65.31,65.22,65.25,688230.0,56.322,56.322,56.2444,56.2702,688230.0
2020-08-24 09:50:00,65.25,65.25,65.14,65.15,952102.0,56.2702,56.2702,56.1754,56.184,952102.0
2020-08-24 10:00:00,65.15,65.21,65.12,65.21,265860.0,56.184,56.2358,56.1581,56.2358,265860.0
2020-08-24 10:10:00,65.2,65.28,65.16,65.27,191093.0,56.2271,56.2961,56.1926,56.2875,191093.0
2020-08-24 10:20:00,65.28,65.29,65.18,65.19,325970.0,56.2961,56.3047,56.2099,56.2185,325970.0
2020-08-24 10:30:00,65.19,65.26,65.17,65.25,260084.0,56.2185,56.2789,56.2013,56.2702,260084.0
2020-08-24 10:40:00,65.25,65.28,65.18,65.23,155474.0,56.2702,56.2961,56.2099,56.253,155474.0
2020-08-24 10:50:00,65.23,65.25,65.13,65.19,542774.0,56.253,56.2702,56.1668,56.2185,542774.0
2020-08-24 11:00:00,65.19,65.25,65.18,65.21,598062.0,56.2185,56.2702,56.2099,56.2358,598062.0
2020-08-24 11:10:00,65.21,65.23,65.18,65.22,257945.0,56.2358,56.253,56.2099,56.2444,257945.0
2020-08-24 11:20:00,65.22,65.23,65.2,65.21,367701.0,56.2444,56.253,56.2271,56.2358,367701.0
2020-08-24 11:30:00,65.21,65.24,65.19,65.21,350156.0,56.2358,56.2616,56.2185,56.2358,350156.0
2020-08-24 11:40:00,65.22,65.27,65.19,65.25,176444.0,56.2444,56.2875,56.2185,56.2702,176444.0
2020-08-24 11:50:00,65.25,65.26,65.2,65.21,211663.0,56.2702,56.2789,56.2271,56.2358,211663.0
2020-08-24 12:00:00,65.2,65.25,65.19,65.2,162204.0,56.2271,56.2702,56.2185,56.2271,162204.0
2020-08-24 12:10:00,65.21,65.25,65.21,65.23,116231.0,56.2358,56.2702,56.2358,56.253,116231.0
2020-08-24 12:20:00,65.24,65.24,65.17,65.18,151943.0,56.2616,56.2616,56.2013,56.2099,151943.0
2020-08-24 12:30:00,65.17,65.21,65.17,65.2,72688.0,56.2013,56.2358,56.2013,56.2271,72688.0
2020-08-24 12:40:00,65.2,65.2,65.15,65.19,54028.0,56.2271,56.2271,56.184,56.2185,54028.0
2020-08-24 12:50:00,65.18,65.2,65.17,65.18,108701.0,56.2099,56.2271,56.2013,56.2099,108701.0
2020-08-24 13:00:00,65.18,65.23,65.17,65.23,113871.0,56.2099,56.253,56.2013,56.253,113871.0
2020-08-24 13:10:00,65.22,65.22,65.18,65.18,55216.0,56.2444,56.2444,56.2099,56.2099,55216.0
2020-08-24 13:20:00,65.17,65.2,65.16,65.18,113500.0,56.2013,56.2271,56.1926,56.2099,113500.0
2020-08-24 13:30:00,65.17,65.19,65.15,65.18,49213.0,56.2013,56.2185,56.184,56.2099,49213.0
2020-08-24 13:40:00,65.18,65.19,65.11,65.12,225458.0,56.2099,56.2185,56.1495,56.1581,225458.0
2020-08-24 13:50:00,65.12,65.16,65.11,65.14,56183.0,56.1581,56.1926,56.1495,56.1754,56183.0
2020-08-24 14:00:00,65.15,65.16,65.12,65.14,151009.0,56.184,56.1926,56.1581,56.1754,151009.0
2020-08-24 14:10:00,65.13,65.16,65.13,65.14,75776.0,56.1668,56.1926,56.1668,56.1754,75776.0
2020-08-24 14:20:00,65.14,65.14,65.1,65.12,137770.0,56.1754,56.1754,56.1409,56.1581,137770.0
2020-08-24 14:30:00,65.11,65.13,65.08,65.09,111561.0,56.1495,56.1668,56.1236,56.1323,111561.0
2020-08-24 14:40:00,65.09,65.09,65.07,65.07,101766.0,56.1323,56.1323,56.115,56.115,101766.0
2020-08-24 14:50:00,65.07,65.08,65.03,65.06,81290.0,56.115,56.1236,56.0805,56.1064,81290.0
2020-08-24 15:00:00,65.06,65.08,65.03,65.03,99342.0,56.1064,56.1236,56.0805,56.0805,99342.0
2020-08-24 15:10:00,65.03,65.06,65.0,65.05,124248.0,56.0805,56.1064,56.0547,56.0978,124248.0
2020-08-24 15:20:00,65.05,65.13,65.05,65.12,175081.0,56.0978,56.1668,56.0978,56.1581,175081.0
2020-08-24 15:30:00,65.12,65.16,65.09,65.15,127850.0,56.1581,56.1926,56.1323,56.184,127850.0
2020-08-24 15:40:00,65.16,65.19,65.14,65.19,237761.0,56.1926,56.2185,56.1754,56.2185,237761.0
2020-08-24 15:50:00,65.19,65.29,65.19,65.28,2279847.0,56.2185,56.3047,56.2185,56.2961,2279847.0
2020-08-25 09:30:00,65.63,65.64,65.5,65.5,709850.0,56.598,56.6066,56.4858,56.4858,709850.0
2020-08-25 09:40:00,65.51,65.58,65.49,65.55,496031.0,56.4945,56.5548,56.4772,56.529,496031.0
2020-08-25 09:50:00,65.54,65.56,65.46,65.49,312580.0,56.5203,56.5376,56.4513,56.4772,312580.0
2020-08-25 10:00:00,65.49,65.51,65.35,65.36,362169.0,56.4772,56.4945,56.3565,56.3651,362169.0
2020-08-25 10:10:00,65.35,65.44,65.27,65.42,321122.0,56.3565,56.4341,56.2875,56.4169,321122.0
2020-08-25 10:20:00,65.42,65.43,65.29,65.38,537947.0,56.4169,56.4255,56.3047,56.3824,537947.0
2020-08-25 10:30:00,65.37,65.37,65.26,65.34,491536.0,56.3737,56.3737,56.2789,56.3479,491536.0
2020-08-25 10:40:00,65.35,65.35,65.18,65.19,1061757.0,56.3565,56.3565,56.2099,56.2185,1061757.0
2020-08-25 10:50:00,65.19,65.21,65.12,65.2,420395.0,56.2185,56.2358,56.1581,56.2271,420395.0
2020-08-25 11:00:00,65.21,65.27,65.18,65.26,403308.0,56.2358,56.2875,56.2099,56.2789,403308.0
2020-08-25 11:10:00,65.26,65.3,65.21,65.27,309781.0,56.2789,56.3134,56.2358,56.2875,309781.0
2020-08-25 11:20:00,65.27,65.27,65.16,65.19,470388.0,56.2875,56.2875,56.1926,56.2185,470388.0
2020-08-25 11:30:00,65.19,65.19,65.07,65.07,497341.0,56.2185,56.2185,56.115,56.115,497341.0
2020-08-25 11:40:00,65.07,65.11,65.01,65.03,267617.0,56.115,56.1495,56.0633,56.0805,267617.0
2020-08-25 11:50:00,65.03,65.08,65.02,65.06,114523.0,56.0805,56.1236,56.0719,56.1064,114523.0
2020-08-25 12:00:00,65.05,65.07,65.03,65.06,87960.0,56.0978,56.115,56.0805,56.1064,87960.0
2020-08-25 12:10:00,65.06,65.06,64.96,65.0,99675.0,56.1064,56.1064,56.0202,56.0547,99675.0
2020-08-25 12:20:00,65.0,65.03,64.99,65.0,121468.0,56.0547,56.0805,56.046,56.0547,121468.0
2020-08-25 12:30:00,65.01,65.04,64.98,65.03,122584.0,56.0633,56.0891,56.0374,56.0805,122584.0
2020-08-25 12:40:00,65.03,65.05,65.02,65.03,65274.0,56.0805,56.0978,56.0719,56.0805,65274.0
2020-08-25 12:50:00,65.03,65.03,64.98,65.01,142554.0,56.0805,56.0805,56.0374,56.0633,142554.0
2020-08-25 13:00:00,65.01,65.06,64.99,65.06,110842.0,56.0633,56.1064,56.046,56.1064,110842.0
2020-08-25 13:10:00,65.06,65.09,65.02,65.09,72935.0,56.1064,56.1323,56.0719,56.1323,72935.0
2020-08-25 13:20:00,65.09,65.11,65.08,65.09,373149.0,56.1323,56.1495,56.1236,56.1323,373149.0
2020-08-25 13:30:00,65.08,65.11,65.08,65.09,85047.0,56.1236,56.1495,56.1236,56.1323,85047.0
2020-08-25 13:40:00,65.09,65.12,65.08,65.09,97019.0,56.1323,56.1581,56.1236,56.1323,97019.0
2020-08-25 13:50:00,65.09,65.11,65.06,65.1,246576.0,56.1323,56.1495,56.1064,56.1409,246576.0
2020-08-25 14:00:00,65.09,65.12,65.08,65.11,426377.0,56.1323,56.1581,56.1236,56.1495,426377.0
2020-08-25 14:10:00,65.11,65.16,65.07,65.13,1470293.0,56.1495,56.1926,56.115,56.1668,1470293.0
2020-08-25 14:20:00,65.14,65.21,65.13,65.2,72248.0,56.1754,56.2358,56.1668,56.2271,72248.0
2020-08-25 14:30:00,65.2,65.22,65.18,65.21,107593.0,56.2271,56.2444,56.2099,56.2358,107593.0
2020-08-25 14:40:00,65.21,65.24,65.2,65.23,142219.0,56.2358,56.2616,56.2271,56.253,142219.0
2020-08-25 14:50:00,65.23,65.25,65.21,65.25,56689.0,56.253,56.2702,56.2358,56.2702,56689.0
2020-08-25 15:00:00,65.24,65.25,65.2,65.23,83654.0,56.2616,56.2702,56.2271,56.253,83654.0
2020-08-25 15:10:00,65.23,65.29,65.23,65.27,161082.0,56.253,56.3047,56.253,56.2875,161082.0
2020-08-25 15:20:00,65.28,65.3,65.25,65.29,126394.0,56.2961,56.3134,56.2702,56.3047,126394.0
2020-08-25 15:30:00,65.3,65.33,65.29,65.31,210289.0,56.3134,56.3392,56.3047,56.322,210289.0
2020-08-25 15:40:00,65.31,65.36,65.3,65.34,378758.0,56.322,56.3651,56.3134,56.3479,378758.0
2020-08-25 15:50:00,65.34,65.36,65.29,65.33,3399955.0,56.3479,56.3651,56.3047,56.3392,3399955.0
2020-08-26 09:30:00,65.34,65.36,65.26,65.36,465414.0,56.3479,56.3651,56.2789,56.3651,465414.0
2020-08-26 09:40:00,65.36,65.38,65.29,65.35,157235.0,56.3651,56.3824,56.3047,56.3565,157235.0
2020-08-26 09:50:00,65.35,65.42,65.32,65.4,257982.0,56.3565,56.4169,56.3306,56.3996,257982.0
2020-08-26 10:00:00,65.4,65.43,65.36,65.42,145132.0,56.3996,56.4255,56.3651,56.4169,145132.0
2020-08-26 10:10:00,65.42,65.45,65.39,65.43,148905.0,56.4169,56.4427,56.391,56.4255,148905.0
2020-08-26 10:20:00,65.43,65.45,65.39,65.45,169706.0,56.4255,56.4427,56.391,56.4427,169706.0
2020-08-26 10:30:00,65.45,65.49,65.43,65.46,226912.0,56.4427,56.4772,56.4255,56.4513,226912.0
2020-08-26 10:40:00,65.45,65.5,65.45,65.49,238262.0,56.4427,56.4858,56.4427,56.4772,238262.0
2020-08-26 10:50:00,65.49,65.49,65.41,65.42,214808.0,56.4772,56.4772,56.4082,56.4169,214808.0
2020-08-26 11:00:00,65.42,65.46,65.42,65.45,269639.0,56.4169,56.4513,56.4169,56.4427,269639.0
2020-08-26 11:10:00,65.45,65.49,65.42,65.43,192718.0,56.4427,56.4772,56.4169,56.4255,192718.0
2020-08-26 11:20:00,65.44,65.57,65.43,65.57,373022.0,56.4341,56.5462,56.4255,56.5462,373022.0
2020-08-26 11:30:00,65.57,65.63,65.55,65.62,451087.0,56.5462,56.598,56.529,56.5893,451087.0
2020-08-26 11:40:00,65.63,65.68,65.62,65.66,152492.0,56.598,56.6411,56.5893,56.6238,152492.0
2020-08-26 11:50:00,65.66,65.66,65.61,65.61,215617.0,56.6238,56.6238,56.5807,56.5807,215617.0
2020-08-26 12:00:00,65.62,65.64,65.6,65.63,174752.0,56.5893,56.6066,56.5721,56.598,174752.0
2020-08-26 12:10:00,65.64,65.69,65.63,65.69,345364.0,56.6066,56.6497,56.598,56.6497,345364.0
2020-08-26 12:20:00,65.69,65.72,65.66,65.7,216765.0,56.6497,56.6756,56.6238,56.6583,216765.0
2020-08-26 12:30:00,65.7,65.73,65.68,65.69,302787.0,56.6583,56.6842,56.6411,56.6497,302787.0
2020-08-26 12:40:00,65.68,65.7,65.66,65.68,133097.0,56.6411,56.6583,56.6238,56.6411,133097.0
2020-08-26 12:50:00,65.69,65.73,65.69,65.7,318362.0,56.6497,56.6842,56.6497,56.6583,318362.0
2020-08-26 13:00:00,65.7,65.74,65.7,65.72,163187.0,56.6583,56.6928,56.6583,56.6756,163187.0
2020-08-26 13:10:00,65.72,65.74,65.7,65.71,316898.0,56.6756,56.6928,56.6583,56.6669,316898.0
2020-08-26 13:20:00,65.7,65.71,65.67,65.69,126687.0,56.6583,56.6669,56.6324,56.6497,126687.0
2020-08-26 13:30:00,65.68,65.73,65.67,65.71,60894.0,56.6411,56.6842,56.6324,56.6669,60894.0
2020-08-26 13:40:00,65.71,65.71,65.68,65.7,256958.0,56.6669,56.6669,56.6411,56.6583,256958.0
2020-08-26 13:50:00,65.7,65.71,65.65,65.66,838013.0,56.6583,56.6669,56.6152,56.6238,838013.0
2020-08-26 14:00:00,65.66,65.73,65.65,65.71,523281.0,56.6238,56.6842,56.6152,56.6669,523281.0
2020-08-26 14:10:00,65.72,65.74,65.69,65.73,333713.0,56.6756,56.6928,56.6497,56.6842,333713.0
2020-08-26 14:20:00,65.73,65.77,65.72,65.73,699442.0,56.6842,56.7187,56.6756,56.6842,699442.0
2020-08-26 14:30:00,65.74,65.75,65.62,65.64,486922.0,56.6928,56.7014,56.5893,56.6066,486922.0
2020-08-26 14:40:00,65.64,65.67,65.58,65.63,413888.0,56.6066,56.6324,56.5548,56.598,413888.0
2020-08-26 14:50:00,65.62,65.65,65.56,65.58,509371.0,56.5893,56.6152,56.5376,56.5548,509371.0
2020-08-26 15:00:00,65.57,65.67,65.54,65.65,406876.0,56.5462,56.6324,56.5203,56.6152,406876.0
2020-08-26 15:10:00,65.65,65.68,65.63,65.65,188760.0,56.6152,56.6411,56.598,56.6152,188760.0
2020-08-26 15:20:00,65.65,65.71,65.62,65.71,164219.0,56.6152,56.6669,56.5893,56.6669,164219.0
2020-08-26 15:30:00,65.7,65.71,65.64,65.67,402281.0,56.6583,56.6669,56.6066,56.6324,402281.0
2020-08-26 15:40:00,65.67,65.71,65.64,65.7,432702.0,56.6324,56.6669,56.6066,56.6583,432702.0
2020-08-26 15:50:00,65.71,65.72,65.65,65.69,3124584.0,56.6669,56.6756,56.6152,56.6497,3124584.0
2020-08-27 09:30:00,65.73,65.76,65.35,65.37,861552.0,56.6842,56.7101,56.3565,56.3737,861552.0
2020-08-27 09:40:00,65.38,65.46,65.25,65.39,688934.0,56.3824,56.4513,56.2702,56.391,688934.0
2020-08-27 09:50:00,65.39,65.49,65.33,65.44,749519.0,56.391,56.4772,56.3392,56.4341,749519.0
2020-08-27 10:00:00,65.44,65.44,65.08,65.1,722946.0,56.4341,56.4341,56.1236,56.1409,722946.0
2020-08-27 10:10:00,65.09,65.21,65.02,65.2,1141220.0,56.1323,56.2358,56.0719,56.2271,1141220.0
2020-08-27 10:20:00,65.2,65.33,65.16,65.3,386627.0,56.2271,56.3392,56.1926,56.3134,386627.0
2020-08-27 10:30:00,65.28,65.33,65.24,65.27,256130.0,56.2961,56.3392,56.2616,56.2875,256130.0
2020-08-27 10:40:00,65.27,65.28,65.1,65.14,589491.0,56.2875,56.2961,56.1409,56.1754,589491.0
2020-08-27 10:50:00,65.13,65.29,65.11,65.27,893683.0,56.1668,56.3047,56.1495,56.2875,893683.0
2020-08-27 11:00:00,65.26,65.3,65.22,65.23,351750.0,56.2789,56.3134,56.2444,56.253,351750.0
2020-08-27 11:10:00,65.23,65.24,65.1,65.12,207161.0,56.253,56.2616,56.1409,56.1581,207161.0
2020-08-27 11:20:00,65.12,65.13,65.06,65.09,616048.0,56.1581,56.1668,56.1064,56.1323,616048.0
2020-08-27 11:30:00,65.09,65.21,65.03,65.21,1046725.0,56.1323,56.2358,56.0805,56.2358,1046725.0
2020-08-27 11:40:00,65.22,65.31,65.21,65.29,399291.0,56.2444,56.322,56.2358,56.3047,399291.0
2020-08-27 11:50:00,65.29,65.32,65.25,65.26,256880.0,56.3047,56.3306,56.2702,56.2789,256880.0
2020-08-27 12:00:00,65.25,65.25,65.16,65.21,216282.0,56.2702,56.2702,56.1926,56.2358,216282.0
2020-08-27 12:10:00,65.21,65.23,65.12,65.13,96411.0,56.2358,56.253,56.1581,56.1668,96411.0
2020-08-27 12:20:00,65.13,65.15,65.05,65.05,255494.0,56.1668,56.184,56.0978,56.0978,255494.0
2020-08-27 12:30:00,65.05,65.1,64.94,65.0,388300.0,56.0978,56.1409,56.0029,56.0547,388300.0
2020-08-27 12:40:00,65.0,65.0,64.9,64.91,792340.0,56.0547,56.0547,55.9684,55.977,792340.0
2020-08-27 12:50:00,64.91,64.91,64.78,64.83,729871.0,55.977,55.977,55.8649,55.908,729871.0
2020-08-27 13:00:00,64.82,64.93,64.8,64.92,603630.0,55.8994,55.9943,55.8822,55.9857,603630.0
2020-08-27 13:10:00,64.92,65.01,64.92,64.98,354704.0,55.9857,56.0633,55.9857,56.0374,354704.0
2020-08-27 13:20:00,64.99,65.05,64.96,65.05,214296.0,56.046,56.0978,56.0202,56.0978,214296.0
2020-08-27 13:30:00,65.05,65.08,65.03,65.06,61229.0,56.0978,56.1236,56.0805,56.1064,61229.0
2020-08-27 13:40:00,65.05,65.09,65.02,65.06,87043.0,56.0978,56.1323,56.0719,56.1064,87043.0
2020-08-27 13:50:00,65.07,65.11,64.99,65.08,248855.0,56.115,56.1495,56.046,56.1236,248855.0
2020-08-27 14:00:00,65.08,65.15,65.07,65.15,63152.0,56.1236,56.184,56.115,56.184,63152.0
2020-08-27 14:10:00,65.14,65.2,65.14,65.16,65965.0,56.1754,56.2271,56.1754,56.1926,65965.0
2020-08-27 14:20:00,65.17,65.21,65.13,65.21,47629.0,56.2013,56.2358,56.1668,56.2358,47629.0
2020-08-27 14:30:00,65.21,65.22,65.15,65.2,113097.0,56.2358,56.2444,56.184,56.2271,113097.0
2020-08-27 14:40:00,65.21,65.22,65.15,65.16,68375.0,56.2358,56.2444,56.184,56.1926,68375.0
2020-08-27 14:50:00,65.16,65.18,65.14,65.16,68338.0,56.1926,56.2099,56.1754,56.1926,68338.0
2020-08-27 15:00:00,65.15,65.2,65.11,65.17,123440.0,56.184,56.2271,56.1495,56.2013,123440.0
2020-08-27 15:10:00,65.18,65.2,65.14,65.2,229138.0,56.2099,56.2271,56.1754,56.2271,229138.0
2020-08-27 15:20:00,65.2,65.23,65.16,65.17,136610.0,56.2271,56.253,56.1926,56.2013,136610.0
2020-08-27 15:30:00,65.18,65.19,65.15,65.17,326266.0,56.2099,56.2185,56.184,56.2013,326266.0
2020-08-27 15:40:00,65.17,65.2,65.1,65.15,731834.0,56.2013,56.2271,56.1409,56.184,731834.0
2020-08-27 15:50:00,65.15,65.15,65.01,65.04,2750229.0,56.184,56.184,56.0633,56.0891,2750229.0
2020-08-28 09:30:00,65.41,65.43,65.3,65.32,577513.0,56.4082,56.4255,56.3134,56.3306,577513.0
2020-08-28 09:40:00,65.32,65.39,65.3,65.36,531959.0,56.3306,56.391,56.3134,56.3651,531959.0
2020-08-28 09:50:00,65.35,65.36,65.29,65.3,564180.0,56.3565,56.3651,56.3047,56.3134,564180.0
2020-08-28 10:00:00,65.3,65.32,65.14,65.19,387507.0,56.3134,56.3306,56.1754,56.2185,387507.0
2020-08-28 10:10:00,65.19,65.2,65.06,65.12,319127.0,56.2185,56.2271,56.1064,56.1581,319127.0
2020-08-28 10:20:00,65.11,65.27,65.09,65.24,216941.0,56.1495,56.2875,56.1323,56.2616,216941.0
2020-08-28 10:30:00,65.24,65.27,65.09,65.22,420363.0,56.2616,56.2875,56.1323,56.2444,420363.0
2020-08-28 10:40:00,65.22,65.29,65.2,65.29,252838.0,56.2444,56.3047,56.2271,56.3047,252838.0
2020-08-28 10:50:00,65.3,65.3,65.17,65.24,125510.0,56.3134,56.3134,56.2013,56.2616,125510.0
2020-08-28 11:00:00,65.25,65.35,65.23,65.31,289111.0,56.2702,56.3565,56.253,56.322,289111.0
2020-08-28 11:10:00,65.32,65.38,65.3,65.33,243068.0,56.3306,56.3824,56.3134,56.3392,243068.0
2020-08-28 11:20:00,65.33,65.37,65.28,65.33,334240.0,56.3392,56.3737,56.2961,56.3392,334240.0
2020-08-28 11:30:00,65.33,65.35,65.29,65.32,417038.0,56.3392,56.3565,56.3047,56.3306,417038.0
2020-08-28 11:40:00,65.31,65.36,65.3,65.3,177815.0,56.322,56.3651,56.3134,56.3134,177815.0
2020-08-28 11:50:00,65.31,65.36,65.3,65.32,125277.0,56.322,56.3651,56.3134,56.3306,125277.0
2020-08-28 12:00:00,65.32,65.35,65.29,65.35,222009.0,56.3306,56.3565,56.3047,56.3565,222009.0
2020-08-28 12:10:00,65.34,65.36,65.34,65.34,172308.0,56.3479,56.3651,56.3479,56.3479,172308.0
2020-08-28 12:20:00,65.34,65.36,65.28,65.29,97595.0,56.3479,56.3651,56.2961,56.3047,97595.0
2020-08-28 12:30:00,65.29,65.32,65.24,65.24,181694.0,56.3047,56.3306,56.2616,56.2616,181694.0
2020-08-28 12:40:00,65.24,65.32,65.24,65.31,261558.0,56.2616,56.3306,56.2616,56.322,261558.0
2020-08-28 12:50:00,65.31,65.32,65.29,65.32,62506.0,56.322,56.3306,56.3047,56.3306,62506.0
2020-08-28 13:00:00,65.31,65.32,65.26,65.27,123446.0,56.322,56.3306,56.2789,56.2875,123446.0
2020-08-28 13:10:00,65.26,65.27,65.21,65.26,102628.0,56.2789,56.2875,56.2358,56.2789,102628.0
2020-08-28 13:20:00,65.27,65.28,65.2,65.2,188728.0,56.2875,56.2961,56.2271,56.2271,188728.0
2020-08-28 13:30:00,65.2,65.23,65.19,65.22,264006.0,56.2271,56.253,56.2185,56.2444,264006.0
2020-08-28 13:40:00,65.23,65.25,65.19,65.19,70705.0,56.253,56.2702,56.2185,56.2185,70705.0
2020-08-28 13:50:00,65.21,65.26,65.21,65.23,37147.0,56.2358,56.2789,56.2358,56.253,37147.0
2020-08-28 14:00:00,65.23,65.28,65.22,65.27,110097.0,56.253,56.2961,56.2444,56.2875,110097.0
2020-08-28 14:10:00,65.27,65.3,65.26,65.3,161686.0,56.2875,56.3134,56.2789,56.3134,161686.0
2020-08-28 14:20:00,65.3,65.33,65.29,65.31,87211.0,56.3134,56.3392,56.3047,56.322,87211.0
2020-08-28 14:30:00,65.31,65.32,65.28,65.29,79578.0,56.322,56.3306,56.2961,56.3047,79578.0
2020-08-28 14:40:00,65.29,65.34,65.26,65.34,153644.0,56.3047,56.3479,56.2789,56.3479,153644.0
2020-08-28 14:50:00,65.34,65.35,65.29,65.33,154039.0,56.3479,56.3565,56.3047,56.3392,154039.0
2020-08-28 15:00:00,65.33,65.37,65.31,65.35,109395.0,56.3392,56.3737,56.322,56.3565,109395.0
2020-08-28 15:10:00,65.36,65.39,65.35,65.38,178938.0,56.3651,56.391,56.3565,56.3824,178938.0
2020-08-28 15:20:00,65.37,65.4,65.34,65.39,185460.0,56.3737,56.3996,56.3479,56.391,185460.0
2020-08-28 15:30:00,65.39,65.46,65.39,65.45,156376.0,56.391,56.4513,56.391,56.4427,156376.0
2020-08-28 15:40:00,65.46,65.46,65.38,65.38,229880.0,56.4513,56.4513,56.3824,56.3824,229880.0
2020-08-28 15:50:00,65.39,65.51,65.37,65.5,3212451.0,56.391,56.4945,56.3737,56.4858,3212451.0
2020-08-31 09:30:00,65.31,65.32,65.17,65.2,1134473.0,56.322,56.3306,56.2013,56.2271,1134473.0
2020-08-31 09:40:00,65.2,65.29,65.14,65.2,812352.0,56.2271,56.3047,56.1754,56.2271,812352.0
2020-08-31 09:50:00,65.2,65.2,65.09,65.14,602526.0,56.2271,56.2271,56.1323,56.1754,602526.0
2020-08-31 10:00:00,65.14,65.28,65.13,65.28,608221.0,56.1754,56.2961,56.1668,56.2961,608221.0
2020-08-31 10:10:00,65.28,65.38,65.26,65.37,182956.0,56.2961,56.3824,56.2789,56.3737,182956.0
2020-08-31 10:20:00,65.37,65.4,65.3,65.38,419920.0,56.3737,56.3996,56.3134,56.3824,419920.0
2020-08-31 10:30:00,65.39,65.49,65.39,65.42,491054.0,56.391,56.4772,56.391,56.4169,491054.0
2020-08-31 10:40:00,65.42,65.45,65.36,65.45,226161.0,56.4169,56.4427,56.3651,56.4427,226161.0
2020-08-31 10:50:00,65.45,65.52,65.42,65.48,186275.0,56.4427,56.5031,56.4169,56.4686,186275.0
2020-08-31 11:00:00,65.48,65.49,65.37,65.38,198635.0,56.4686,56.4772,56.3737,56.3824,198635.0
2020-08-31 11:10:00,65.37,65.4,65.3,65.31,203162.0,56.3737,56.3996,56.3134,56.322,203162.0
2020-08-31 11:20:00,65.3,65.3,65.01,65.02,1133712.0,56.3134,56.3134,56.0633,56.0719,1133712.0
2020-08-31 11:30:00,65.01,65.18,64.97,65.16,1787390.0,56.0633,56.2099,56.0288,56.1926,1787390.0
2020-08-31 11:40:00,65.17,65.26,65.16,65.23,195980.0,56.2013,56.2789,56.1926,56.253,195980.0
2020-08-31 11:50:00,65.24,65.27,65.2,65.21,84422.0,56.2616,56.2875,56.2271,56.2358,84422.0
2020-08-31 12:00:00,65.22,65.26,65.17,65.24,883995.0,56.2444,56.2789,56.2013,56.2616,883995.0
2020-08-31 12:10:00,65.24,65.26,65.19,65.25,177842.0,56.2616,56.2789,56.2185,56.2702,177842.0
2020-08-31 12:20:00,65.25,65.26,65.15,65.19,212704.0,56.2702,56.2789,56.184,56.2185,212704.0
2020-08-31 12:30:00,65.2,65.23,65.17,65.19,180424.0,56.2271,56.253,56.2013,56.2185,180424.0
2020-08-31 12:40:00,65.19,65.23,65.17,65.19,183160.0,56.2185,56.253,56.2013,56.2185,183160.0
2020-08-31 12:50:00,65.19,65.27,65.18,65.27,108522.0,56.2185,56.2875,56.2099,56.2875,108522.0
2020-08-31 13:00:00,65.27,65.28,65.22,65.26,99814.0,56.2875,56.2961,56.2444,56.2789,99814.0
2020-08-31 13:10:00,65.26,65.31,65.24,65.29,59688.0,56.2789,56.322,56.2616,56.3047,59688.0
2020-08-31 13:20:00,65.28,65.31,65.27,65.29,560447.0,56.2961,56.322,56.2875,56.3047,560447.0
2020-08-31 13:30:00,65.29,65.32,65.27,65.29,113822.0,56.3047,56.3306,56.2875,56.3047,113822.0
2020-08-31 13:40:00,65.3,65.33,65.29,65.33,109577.0,56.3134,56.3392,56.3047,56.3392,109577.0
2020-08-31 13:50:00,65.33,65.34,65.27,65.29,252397.0,56.3392,56.3479,56.2875,56.3047,252397.0
2020-08-31 14:00:00,65.29,65.29,65.25,65.28,180488.0,56.3047,56.3047,56.2702,56.2961,180488.0
2020-08-31 14:10:00,65.28,65.31,65.26,65.27,162269.0,56.2961,56.322,56.2789,56.2875,162269.0
2020-08-31 14:20:00,65.28,65.3,65.26,65.28,260993.0,56.2961,56.3134,56.2789,56.2961,260993.0
2020-08-31 14:30:00,65.28,65.3,65.25,65.3,271750.0,56.2961,56.3134,56.2702,56.3134,271750.0
2020-08-31 14:40:00,65.29,65.35,65.28,65.32,255117.0,56.3047,56.3565,56.2961,56.3306,255117.0
2020-08-31 14:50:00,65.32,65.33,65.26,65.27,589494.0,56.3306,56.3392,56.2789,56.2875,589494.0
2020-08-31 15:00:00,65.27,65.32,65.21,65.32,461788.0,56.2875,56.3306,56.2358,56.3306,461788.0
2020-08-31 15:10:00,65.31,65.32,65.19,65.19,493586.0,56.322,56.3306,56.2185,56.2185,493586.0
2020-08-31 15:20:00,65.2,65.22,65.14,65.22,405534.0,56.2271,56.2444,56.1754,56.2444,405534.0
2020-08-31 15:30:00,65.22,65.27,65.19,65.24,384583.0,56.2444,56.2875,56.2185,56.2616,384583.0
2020-08-31 15:40:00,65.25,65.28,65.16,65.27,804867.0,56.2702,56.2961,56.1926,56.2875,804867.0
2020-08-31 15:50:00,65.27,65.29,64.97,64.98,3958466.0,56.2875,56.3047,56.0288,56.0374,3958466.0
2020-09-01 09:30:00,65.02,65.04,64.76,64.81,2010910.0,56.0719,56.0891,55.8477,55.8908,2010910.0
2020-09-01 09:40:00,64.81,64.94,64.76,64.92,446863.0,55.8908,56.0029,55.8477,55.9857,446863.0
2020-09-01 09:50:00,64.92,64.92,64.85,64.9,369589.0,55.9857,55.9857,55.9253,55.9684,369589.0
2020-09-01 10:00:00,64.9,64.96,64.83,64.87,1026413.0,55.9684,56.0202,55.908,55.9425,1026413.0
2020-09-01 10:10:00,64.86,64.97,64.85,64.97,706166.0,55.9339,56.0288,55.9253,56.0288,706166.0
2020-09-01 10:20:00,64.97,65.18,64.97,65.14,758815.0,56.0288,56.2099,56.0288,56.1754,758815.0
2020-09-01 10:30:00,65.13,65.15,65.05,65.1,526143.0,56.1668,56.184,56.0978,56.1409,526143.0
2020-09-01 10:40:00,65.1,65.17,65.03,65.07,516029.0,56.1409,56.2013,56.0805,56.115,516029.0
2020-09-01 10:50:00,65.06,65.18,65.05,65.08,798349.0,56.1064,56.2099,56.0978,56.1236,798349.0
2020-09-01 11:00:00,65.08,65.11,65.04,65.08,873248.0,56.1236,56.1495,56.0891,56.1236,873248.0
2020-09-01 11:10:00,65.06,65.16,65.04,65.08,663288.0,56.1064,56.1926,56.0891,56.1236,663288.0
2020-09-01 11:20:00,65.09,65.11,65.0,65.01,900037.0,56.1323,56.1495,56.0547,56.0633,900037.0
2020-09-01 11:30:00,65.01,65.09,65.0,65.03,439995.0,56.0633,56.1323,56.0547,56.0805,439995.0
2020-09-01 11:40:00,65.03,65.05,64.98,65.0,372447.0,56.0805,56.0978,56.0374,56.0547,372447.0
2020-09-01 11:50:00,65.0,65.04,64.96,64.97,466088.0,56.0547,56.0891,56.0202,56.0288,466088.0
2020-09-01 12:00:00,64.98,65.02,64.96,65.01,221640.0,56.0374,56.0719,56.0202,56.0633,221640.0
2020-09-01 12:10:00,65.02,65.04,64.99,65.02,294027.0,56.0719,56.0891,56.046,56.0719,294027.0
2020-09-01 12:20:00,65.01,65.02,64.97,64.99,260523.0,56.0633,56.0719,56.0288,56.046,260523.0
2020-09-01 12:30:00,64.98,65.0,64.95,64.96,177983.0,56.0374,56.0547,56.0115,56.0202,177983.0
2020-09-01 12:40:00,64.97,64.98,64.93,64.95,96712.0,56.0288,56.0374,55.9943,56.0115,96712.0
2020-09-01 12:50:00,64.95,65.01,64.95,64.98,388551.0,56.0115,56.0633,56.0115,56.0374,388551.0
2020-09-01 13:00:00,64.98,64.98,64.86,64.87,453219.0,56.0374,56.0374,55.9339,55.9425,453219.0
2020-09-01 13:10:00,64.87,64.87,64.81,64.83,432579.0,55.9425,55.9425,55.8908,55.908,432579.0
2020-09-01 13:20:00,64.83,64.86,64.81,64.84,703857.0,55.908,55.9339,55.8908,55.9167,703857.0
2020-09-01 13:30:00,64.84,64.88,64.83,64.87,116379.0,55.9167,55.9512,55.908,55.9425,116379.0
2020-09-01 13:40:00,64.87,64.9,64.84,64.85,314244.0,55.9425,55.9684,55.9167,55.9253,314244.0
2020-09-01 13:50:00,64.85,64.87,64.8,64.84,355046.0,55.9253,55.9425,55.8822,55.9167,355046.0
2020-09-01 14:00:00,64.84,64.87,64.82,64.86,290719.0,55.9167,55.9425,55.8994,55.9339,290719.0
2020-09-01 14:10:00,64.86,64.88,64.84,64.87,164893.0,55.9339,55.9512,55.9167,55.9425,164893.0
2020-09-01 14:20:00,64.87,64.89,64.84,64.86,122516.0,55.9425,55.9598,55.9167,55.9339,122516.0
2020-09-01 14:30:00,64.87,64.89,64.84,64.87,564553.0,55.9425,55.9598,55.9167,55.9425,564553.0
2020-09-01 14:40:00,64.86,64.87,64.82,64.84,184399.0,55.9339,55.9425,55.8994,55.9167,184399.0
2020-09-01 14:50:00,64.84,64.86,64.82,64.86,162192.0,55.9167,55.9339,55.8994,55.9339,162192.0
2020-09-01 15:00:00,64.86,64.88,64.83,64.87,127202.0,55.9339,55.9512,55.908,55.9425,127202.0
2020-09-01 15:10:00,64.87,64.87,64.79,64.84,340849.0,55.9425,55.9425,55.8736,55.9167,340849.0
2020-09-01 15:20:00,64.84,64.9,64.82,64.83,251375.0,55.9167,55.9684,55.8994,55.908,251375.0
2020-09-01 15:30:00,64.83,64.86,64.81,64.86,111160.0,55.908,55.9339,55.8908,55.9339,111160.0
2020-09-01 15:40:00,64.85,64.96,64.85,64.9,514773.0,55.9253,56.0202,55.9253,55.9684,514773.0
2020-09-01 15:50:00,64.9,65.07,64.89,65.06,2068203.0,55.9684,56.115,55.9598,56.1064,2068203.0
2020-09-02 09:30:00,65.52,65.52,65.42,65.46,991959.0,56.5031,56.5031,56.4169,56.4513,991959.0
2020-09-02 09:40:00,65.46,65.56,65.42,65.51,762879.0,56.4513,56.5376,56.4169,56.4945,762879.0
2020-09-02 09:50:00,65.51,65.52,65.35,65.42,412156.0,56.4945,56.5031,56.3565,56.4169,412156.0
2020-09-02 10:00:00,65.41,65.52,65.29,65.31,691949.0,56.4082,56.5031,56.3047,56.322,691949.0
2020-09-02 10:10:00,65.31,65.5,65.27,65.48,564859.0,56.322,56.4858,56.2875,56.4686,564859.0
2020-09-02 10:20:00,65.48,65.53,65.43,65.5,526259.0,56.4686,56.5117,56.4255,56.4858,526259.0
2020-09-02 10:30:00,65.5,65.63,65.49,65.5,847122.0,56.4858,56.598,56.4772,56.4858,847122.0
2020-09-02 10:40:00,65.5,65.52,65.4,65.49,608844.0,56.4858,56.5031,56.3996,56.4772,608844.0
2020-09-02 10:50:00,65.5,65.56,65.49,65.52,387785.0,56.4858,56.5376,56.4772,56.5031,387785.0
2020-09-02 11:00:00,65.52,65.55,65.42,65.44,326021.0,56.5031,56.529,56.4169,56.4341,326021.0
2020-09-02 11:10:00,65.45,65.52,65.37,65.43,358574.0,56.4427,56.5031,56.3737,56.4255,358574.0
2020-09-02 11:20:00,65.43,65.44,65.34,65.39,556527.0,56.4255,56.4341,56.3479,56.391,556527.0
2020-09-02 11:30:00,65.4,65.52,65.38,65.39,553842.0,56.3996,56.5031,56.3824,56.391,553842.0
2020-09-02 11:40:00,65.38,65.57,65.38,65.56,416991.0,56.3824,56.5462,56.3824,56.5376,416991.0
2020-09-02 11:50:00,65.55,65.62,65.52,65.62,199709.0,56.529,56.5893,56.5031,56.5893,199709.0
2020-09-02 12:00:00,65.61,65.63,65.53,65.56,307072.0,56.5807,56.598,56.5117,56.5376,307072.0
2020-09-02 12:10:00,65.56,65.61,65.54,65.61,551862.0,56.5376,56.5807,56.5203,56.5807,551862.0
2020-09-02 12:20:00,65.61,65.62,65.57,65.6,250457.0,56.5807,56.5893,56.5462,56.5721,250457.0
2020-09-02 12:30:00,65.6,65.65,65.57,65.64,281308.0,56.5721,56.6152,56.5462,56.6066,281308.0
2020-09-02 12:40:00,65.63,65.68,65.62,65.65,179490.0,56.598,56.6411,56.5893,56.6152,179490.0
2020-09-02 12:50:00,65.65,65.69,65.64,65.67,110543.0,56.6152,56.6497,56.6066,56.6324,110543.0
2020-09-02 13:00:00,65.67,65.67,65.63,65.65,436069.0,56.6324,56.6324,56.598,56.6152,436069.0
2020-09-02 13:10:00,65.66,65.7,65.63,65.68,533126.0,56.6238,56.6583,56.598,56.6411,533126.0
2020-09-02 13:20:00,65.68,65.71,65.66,65.7,124199.0,56.6411,56.6669,56.6238,56.6583,124199.0
2020-09-02 13:30:00,65.7,65.72,65.68,65.69,311207.0,56.6583,56.6756,56.6411,56.6497,311207.0
2020-09-02 13:40:00,65.68,65.72,65.65,65.66,230900.0,56.6411,56.6756,56.6152,56.6238,230900.0
2020-09-02 13:50:00,65.66,65.68,65.64,65.67,214348.0,56.6238,56.6411,56.6066,56.6324,214348.0
2020-09-02 14:00:00,65.66,65.68,65.56,65.67,631726.0,56.6238,56.6411,56.5376,56.6324,631726.0
2020-09-02 14:10:00,65.67,65.68,65.61,65.65,112371.0,56.6324,56.6411,56.5807,56.6152,112371.0
2020-09-02 14:20:00,65.65,65.69,65.64,65.67,349899.0,56.6152,56.6497,56.6066,56.6324,349899.0
2020-09-02 14:30:00,65.67,65.69,65.64,65.64,144611.0,56.6324,56.6497,56.6066,56.6066,144611.0
2020-09-02 14:40:00,65.66,65.7,65.64,65.68,131203.0,56.6238,56.6583,56.6066,56.6411,131203.0
2020-09-02 14:50:00,65.68,65.7,65.66,65.68,216254.0,56.6411,56.6583,56.6238,56.6411,216254.0
2020-09-02 15:00:00,65.68,65.7,65.65,65.69,211387.0,56.6411,56.6583,56.6152,56.6497,211387.0
2020-09-02 15:10:00,65.69,65.78,65.68,65.78,278416.0,56.6497,56.7273,56.6411,56.7273,278416.0
2020-09-02 15:20:00,65.78,65.86,65.76,65.84,504086.0,56.7273,56.7963,56.7101,56.779,504086.0
2020-09-02 15:30:00,65.84,65.85,65.79,65.83,601266.0,56.779,56.7877,56.7359,56.7704,601266.0
2020-09-02 15:40:00,65.82,65.9,65.82,65.89,708508.0,56.7618,56.8308,56.7618,56.8222,708508.0
2020-09-02 15:50:00,65.9,65.97,65.85,65.93,3731417.0,56.8308,56.8912,56.7877,56.8567,3731417.0
2020-09-03 09:30:00,65.71,65.76,65.58,65.68,930604.0,56.6669,56.7101,56.5548,56.6411,930604.0
2020-09-03 09:40:00,65.67,65.71,65.54,65.68,662635.0,56.6324,56.6669,56.5203,56.6411,662635.0
2020-09-03 09:50:00,65.68,65.73,65.57,65.69,641331.0,56.6411,56.6842,56.5462,56.6497,641331.0
2020-09-03 10:00:00,65.69,65.77,65.57,65.58,573480.0,56.6497,56.7187,56.5462,56.5548,573480.0
2020-09-03 10:10:00,65.57,65.62,65.39,65.42,539694.0,56.5462,56.5893,56.391,56.4169,539694.0
2020-09-03 10:20:00,65.42,65.42,65.22,65.34,1900870.0,56.4169,56.4169,56.2444,56.3479,1900870.0
2020-09-03 10:30:00,65.34,65.4,65.23,65.27,2294463.0,56.3479,56.3996,56.253,56.2875,2294463.0
2020-09-03 10:40:00,65.28,65.31,65.1,65.11,992867.0,56.2961,56.322,56.1409,56.1495,992867.0
2020-09-03 10:50:00,65.12,65.2,65.03,65.12,1265298.0,56.1581,56.2271,56.0805,56.1581,1265298.0
2020-09-03 11:00:00,65.11,65.13,64.76,64.81,1772486.0,56.1495,56.1668,55.8477,55.8908,1772486.0
2020-09-03 11:10:00,64.82,64.85,64.3,64.31,2155898.0,55.8994,55.9253,55.451,55.4596,2155898.0
2020-09-03 11:20:00,64.31,64.56,64.28,64.5,2401196.0,55.4596,55.6752,55.4337,55.6235,2401196.0
2020-09-03 11:30:00,64.5,64.79,64.47,64.76,1982659.0,55.6235,55.8736,55.5976,55.8477,1982659.0
2020-09-03 11:40:00,64.77,64.92,64.76,64.84,1280561.0,55.8563,55.9857,55.8477,55.9167,1280561.0
2020-09-03 11:50:00,64.85,64.91,64.69,64.73,342672.0,55.9253,55.977,55.7873,55.8218,342672.0
2020-09-03 12:00:00,64.73,64.75,64.61,64.73,424793.0,55.8218,55.8391,55.7183,55.8218,424793.0
2020-09-03 12:10:00,64.74,64.83,64.71,64.78,908944.0,55.8304,55.908,55.8046,55.8649,908944.0
2020-09-03 12:20:00,64.77,64.78,64.66,64.67,574637.0,55.8563,55.8649,55.7614,55.7701,574637.0
2020-09-03 12:30:00,64.66,64.72,64.51,64.63,641627.0,55.7614,55.8132,55.6321,55.7356,641627.0
2020-09-03 12:40:00,64.63,64.64,64.45,64.45,487422.0,55.7356,55.7442,55.5803,55.5803,487422.0
2020-09-03 12:50:00,64.47,64.55,64.42,64.43,790411.0,55.5976,55.6666,55.5545,55.5631,790411.0
2020-09-03 13:00:00,64.43,64.48,64.3,64.45,1401588.0,55.5631,55.6062,55.451,55.5803,1401588.0
2020-09-03 13:10:00,64.45,64.57,64.38,64.41,802465.0,55.5803,55.6838,55.52,55.5458,802465.0
2020-09-03 13:20:00,64.41,64.58,64.37,64.58,858419.0,55.5458,55.6925,55.5114,55.6925,858419.0
2020-09-03 13:30:00,64.56,64.57,64.35,64.36,849639.0,55.6752,55.6838,55.4941,55.5027,849639.0
2020-09-03 13:40:00,64.37,64.43,64.32,64.33,530343.0,55.5114,55.5631,55.4682,55.4769,530343.0
2020-09-03 13:50:00,64.34,64.47,64.33,64.41,530602.0,55.4855,55.5976,55.4769,55.5458,530602.0
2020-09-03 14:00:00,64.41,64.49,64.37,64.44,643345.0,55.5458,55.6148,55.5114,55.5717,643345.0
2020-09-03 14:10:00,64.44,64.52,64.36,64.38,712061.0,55.5717,55.6407,55.5027,55.52,712061.0
2020-09-03 14:20:00,64.38,64.46,64.36,64.45,442028.0,55.52,55.589,55.5027,55.5803,442028.0
2020-09-03 14:30:00,64.43,64.58,64.41,64.52,413032.0,55.5631,55.6925,55.5458,55.6407,413032.0
2020-09-03 14:40:00,64.52,64.55,64.41,64.43,168727.0,55.6407,55.6666,55.5458,55.5631,168727.0
2020-09-03 14:50:00,64.43,64.47,64.31,64.31,202891.0,55.5631,55.5976,55.4596,55.4596,202891.0
2020-09-03 15:00:00,64.32,64.38,64.24,64.31,589946.0,55.4682,55.52,55.3992,55.4596,589946.0
2020-09-03 15:10:00,64.31,64.35,64.25,64.3,1125577.0,55.4596,55.4941,55.4079,55.451,1125577.0
2020-09-03 15:20:00,64.3,64.31,64.16,64.2,577418.0,55.451,55.4596,55.3303,55.3647,577418.0
2020-09-03 15:30:00,64.19,64.4,64.19,64.35,1380278.0,55.3561,55.5372,55.3561,55.4941,1380278.0
2020-09-03 15:40:00,64.34,64.4,64.27,64.27,2259678.0,55.4855,55.5372,55.4251,55.4251,2259678.0
2020-09-03 15:50:00,64.28,64.5,64.2,64.42,4156809.0,55.4337,55.6235,55.3647,55.5545,4156809.0
2020-09-04 09:30:00,64.69,64.85,64.62,64.65,1839981.0,55.7873,55.9253,55.7269,55.7528,1839981.0
2020-09-04 09:40:00,64.68,64.72,64.36,64.4,2210488.0,55.7787,55.8132,55.5027,55.5372,2210488.0
2020-09-04 09:50:00,64.41,64.48,64.25,64.35,670578.0,55.5458,55.6062,55.4079,55.4941,670578.0
2020-09-04 10:00:00,64.35,64.48,64.29,64.34,438084.0,55.4941,55.6062,55.4424,55.4855,438084.0
2020-09-04 10:10:00,64.32,64.35,63.95,63.95,1410767.0,55.4682,55.4941,55.1492,55.1492,1410767.0
2020-09-04 10:20:00,63.95,64.14,63.86,63.88,1974185.0,55.1492,55.313,55.0715,55.0888,1974185.0
2020-09-04 10:30:00,63.88,63.97,63.52,63.7,1869237.0,55.0888,55.1664,54.7783,54.9336,1869237.0
2020-09-04 10:40:00,63.69,63.79,63.35,63.78,2766310.0,54.9249,55.0112,54.6317,55.0025,2766310.0
2020-09-04 10:50:00,63.78,63.94,63.62,63.86,2821147.0,55.0025,55.1405,54.8646,55.0715,2821147.0
2020-09-04 11:00:00,63.86,63.92,63.61,63.63,854983.0,55.0715,55.1233,54.8559,54.8732,854983.0
2020-09-04 11:10:00,63.62,63.77,63.55,63.76,643209.0,54.8646,54.9939,54.8042,54.9853,643209.0
2020-09-04 11:20:00,63.75,63.82,63.57,63.68,690611.0,54.9767,55.037,54.8214,54.9163,690611.0
2020-09-04 11:30:00,63.67,63.96,63.67,63.94,1132697.0,54.9077,55.1578,54.9077,55.1405,1132697.0
2020-09-04 11:40:00,63.94,63.98,63.78,63.89,763964.0,55.1405,55.175,55.0025,55.0974,763964.0
2020-09-04 11:50:00,63.88,64.11,63.85,64.08,927630.0,55.0888,55.2871,55.0629,55.2613,927630.0
2020-09-04 12:00:00,64.06,64.14,64.0,64.01,336170.0,55.244,55.313,55.1923,55.2009,336170.0
2020-09-04 12:10:00,64.03,64.12,63.97,64.01,254477.0,55.2181,55.2958,55.1664,55.2009,254477.0
2020-09-04 12:20:00,64.01,64.27,63.99,64.27,472169.0,55.2009,55.4251,55.1836,55.4251,472169.0
2020-09-04 12:30:00,64.27,64.36,64.22,64.31,189347.0,55.4251,55.5027,55.382,55.4596,189347.0
2020-09-04 12:40:00,64.32,64.39,64.27,64.28,363341.0,55.4682,55.5286,55.4251,55.4337,363341.0
2020-09-04 12:50:00,64.28,64.33,64.23,64.3,200360.0,55.4337,55.4769,55.3906,55.451,200360.0
2020-09-04 13:00:00,64.29,64.29,64.17,64.2,386137.0,55.4424,55.4424,55.3389,55.3647,386137.0
2020-09-04 13:10:00,64.2,64.23,64.1,64.11,446698.0,55.3647,55.3906,55.2785,55.2871,446698.0
2020-09-04 13:20:00,64.1,64.26,64.1,64.17,432224.0,55.2785,55.4165,55.2785,55.3389,432224.0
2020-09-04 13:30:00,64.17,64.26,64.1,64.24,648386.0,55.3389,55.4165,55.2785,55.3992,648386.0
2020-09-04 13:40:00,64.24,64.31,64.2,64.27,220500.0,55.3992,55.4596,55.3647,55.4251,220500.0
2020-09-04 13:50:00,64.26,64.31,64.2,64.29,300302.0,55.4165,55.4596,55.3647,55.4424,300302.0
2020-09-04 14:00:00,64.29,64.35,64.23,64.27,735083.0,55.4424,55.4941,55.3906,55.4251,735083.0
2020-09-04 14:10:00,64.26,64.34,64.21,64.31,148858.0,55.4165,55.4855,55.3734,55.4596,148858.0
2020-09-04 14:20:00,64.3,64.42,64.26,64.41,196547.0,55.451,55.5545,55.4165,55.5458,196547.0
2020-09-04 14:30:00,64.4,64.57,64.37,64.57,297466.0,55.5372,55.6838,55.5114,55.6838,297466.0
2020-09-04 14:40:00,64.57,64.7,64.55,64.63,271603.0,55.6838,55.7959,55.6666,55.7356,271603.0
2020-09-04 14:50:00,64.63,64.71,64.56,64.7,326560.0,55.7356,55.8046,55.6752,55.7959,326560.0
2020-09-04 15:00:00,64.7,64.72,64.61,64.68,242005.0,55.7959,55.8132,55.7183,55.7787,242005.0
2020-09-04 15:10:00,64.69,64.75,64.58,64.71,481297.0,55.7873,55.8391,55.6925,55.8046,481297.0
2020-09-04 15:20:00,64.71,64.8,64.68,64.73,336917.0,55.8046,55.8822,55.7787,55.8218,336917.0
2020-09-04 15:30:00,64.73,64.73,64.5,64.57,896272.0,55.8218,55.8218,55.6235,55.6838,896272.0
2020-09-04 15:40:00,64.57,64.66,64.5,64.51,641157.0,55.6838,55.7614,55.6235,55.6321,641157.0
2020-09-04 15:50:00,64.51,64.63,64.49,64.53,2284113.0,55.6321,55.7356,55.6148,55.6493,2284113.0
2020-09-08 09:30:00,63.73,63.76,63.6,63.72,2297762.0,54.9594,54.9853,54.8473,54.9508,2297762.0
2020-09-08 09:40:00,63.72,63.73,63.49,63.62,1217610.0,54.9508,54.9594,54.7525,54.8646,1217610.0
2020-09-08 09:50:00,63.61,63.91,63.59,63.87,737297.0,54.8559,55.1147,54.8387,55.0802,737297.0
2020-09-08 10:00:00,63.89,63.89,63.68,63.87,697937.0,55.0974,55.0974,54.9163,55.0802,697937.0
2020-09-08 10:10:00,63.87,64.05,63.86,63.96,667056.0,55.0802,55.2354,55.0715,55.1578,667056.0
2020-09-08 10:20:00,63.96,64.1,63.89,64.1,892692.0,55.1578,55.2785,55.0974,55.2785,892692.0
2020-09-08 10:30:00,64.09,64.13,63.96,64.12,532656.0,55.2699,55.3044,55.1578,55.2958,532656.0
2020-09-08 10:40:00,64.13,64.14,63.83,63.84,509472.0,55.3044,55.313,55.0457,55.0543,509472.0
2020-09-08 10:50:00,63.83,64.0,63.82,63.91,613341.0,55.0457,55.1923,55.037,55.1147,613341.0
2020-09-08 11:00:00,63.9,64.11,63.83,64.1,505509.0,55.106,55.2871,55.0457,55.2785,505509.0
2020-09-08 11:10:00,64.1,64.17,64.08,64.13,450933.0,55.2785,55.3389,55.2613,55.3044,450933.0
2020-09-08 11:20:00,64.13,64.13,64.01,64.04,569535.0,55.3044,55.3044,55.2009,55.2268,569535.0
2020-09-08 11:30:00,64.04,64.07,63.91,63.92,553166.0,55.2268,55.2526,55.1147,55.1233,553166.0
2020-09-08 11:40:00,63.92,63.98,63.89,63.96,432248.0,55.1233,55.175,55.0974,55.1578,432248.0
2020-09-08 11:50:00,63.97,64.02,63.85,63.98,990990.0,55.1664,55.2095,55.0629,55.175,990990.0
2020-09-08 12:00:00,63.98,64.12,63.96,64.09,893229.0,55.175,55.2958,55.1578,55.2699,893229.0
2020-09-08 12:10:00,64.08,64.15,64.08,64.14,550238.0,55.2613,55.3216,55.2613,55.313,550238.0
2020-09-08 12:20:00,64.14,64.22,64.11,64.12,470501.0,55.313,55.382,55.2871,55.2958,470501.0
2020-09-08 12:30:00,64.12,64.17,64.08,64.13,464904.0,55.2958,55.3389,55.2613,55.3044,464904.0
2020-09-08 12:40:00,64.13,64.19,64.09,64.18,269051.0,55.3044,55.3561,55.2699,55.3475,269051.0
2020-09-08 12:50:00,64.17,64.21,64.15,64.21,113173.0,55.3389,55.3734,55.3216,55.3734,113173.0
2020-09-08 13:00:00,64.21,64.21,64.12,64.12,214320.0,55.3734,55.3734,55.2958,55.2958,214320.0
2020-09-08 13:10:00,64.12,64.22,64.12,64.21,253581.0,55.2958,55.382,55.2958,55.3734,253581.0
2020-09-08 13:20:00,64.2,64.22,64.17,64.19,168928.0,55.3647,55.382,55.3389,55.3561,168928.0
2020-09-08 13:30:00,64.18,64.26,64.15,64.23,485223.0,55.3475,55.4165,55.3216,55.3906,485223.0
2020-09-08 13:40:00,64.23,64.26,64.22,64.24,412438.0,55.3906,55.4165,55.382,55.3992,412438.0
2020-09-08 13:50:00,64.24,64.27,64.22,64.23,294285.0,55.3992,55.4251,55.382,55.3906,294285.0
2020-09-08 14:00:00,64.24,64.26,64.18,64.21,351193.0,55.3992,55.4165,55.3475,55.3734,351193.0
2020-09-08 14:10:00,64.22,64.23,64.08,64.09,155309.0,55.382,55.3906,55.2613,55.2699,155309.0
2020-09-08 14:20:00,64.09,64.11,64.02,64.03,236757.0,55.2699,55.2871,55.2095,55.2181,236757.0
2020-09-08 14:30:00,64.03,64.03,63.89,63.91,223715.0,55.2181,55.2181,55.0974,55.1147,223715.0
2020-09-08 14:40:00,63.92,63.93,63.8,63.84,562578.0,55.1233,55.1319,55.0198,55.0543,562578.0
2020-09-08 14:50:00,63.83,63.9,63.72,63.86,1154695.0,55.0457,55.106,54.9508,55.0715,1154695.0
2020-09-08 15:00:00,63.86,63.86,63.7,63.77,419367.0,55.0715,55.0715,54.9336,54.9939,419367.0
2020-09-08 15:10:00,63.78,63.88,63.76,63.83,508688.0,55.0025,55.0888,54.9853,55.0457,508688.0
2020-09-08 15:20:00,63.82,63.95,63.82,63.95,214661.0,55.037,55.1492,55.037,55.1492,214661.0
2020-09-08 15:30:00,63.94,64.0,63.9,63.96,696173.0,55.1405,55.1923,55.106,55.1578,696173.0
2020-09-08 15:40:00,63.96,64.0,63.84,63.92,1137519.0,55.1578,55.1923,55.0543,55.1233,1137519.0
2020-09-08 15:50:00,63.91,63.91,63.7,63.75,2047344.0,55.1147,55.1147,54.9336,54.9767,2047344.0
2020-09-09 09:30:00,64.75,64.77,64.63,64.64,1232505.0,55.8391,55.8563,55.7356,55.7442,1232505.0
2020-09-09 09:40:00,64.64,64.82,64.63,64.74,2167249.0,55.7442,55.8994,55.7356,55.8304,2167249.0
2020-09-09 09:50:00,64.75,64.93,64.74,64.92,712540.0,55.8391,55.9943,55.8304,55.9857,712540.0
2020-09-09 10:00:00,64.93,65.02,64.79,64.79,625498.0,55.9943,56.0719,55.8736,55.8736,625498.0
2020-09-09 10:10:00,64.8,64.94,64.79,64.89,1074848.0,55.8822,56.0029,55.8736,55.9598,1074848.0
2020-09-09 10:20:00,64.89,64.99,64.87,64.91,916663.0,55.9598,56.046,55.9425,55.977,916663.0
2020-09-09 10:30:00,64.91,64.94,64.87,64.92,384771.0,55.977,56.0029,55.9425,55.9857,384771.0
2020-09-09 10:40:00,64.92,64.98,64.84,64.87,422171.0,55.9857,56.0374,55.9167,55.9425,422171.0
2020-09-09 10:50:00,64.87,64.91,64.82,64.87,575334.0,55.9425,55.977,55.8994,55.9425,575334.0
2020-09-09 11:00:00,64.88,64.98,64.84,64.85,695668.0,55.9512,56.0374,55.9167,55.9253,695668.0
2020-09-09 11:10:00,64.86,64.94,64.83,64.89,567652.0,55.9339,56.0029,55.908,55.9598,567652.0
2020-09-09 11:20:00,64.88,65.0,64.86,64.98,494963.0,55.9512,56.0547,55.9339,56.0374,494963.0
2020-09-09 11:30:00,64.98,64.99,64.9,64.93,315971.0,56.0374,56.046,55.9684,55.9943,315971.0
2020-09-09 11:40:00,64.92,64.95,64.87,64.88,165398.0,55.9857,56.0115,55.9425,55.9512,165398.0
2020-09-09 11:50:00,64.88,64.93,64.85,64.87,379802.0,55.9512,55.9943,55.9253,55.9425,379802.0
2020-09-09 12:00:00,64.87,64.91,64.84,64.9,299938.0,55.9425,55.977,55.9167,55.9684,299938.0
2020-09-09 12:10:00,64.89,64.95,64.89,64.92,172700.0,55.9598,56.0115,55.9598,55.9857,172700.0
2020-09-09 12:20:00,64.93,64.93,64.86,64.87,585276.0,55.9943,55.9943,55.9339,55.9425,585276.0
2020-09-09 12:30:00,64.88,64.9,64.83,64.89,1067821.0,55.9512,55.9684,55.908,55.9598,1067821.0
2020-09-09 12:40:00,64.89,64.94,64.87,64.93,203759.0,55.9598,56.0029,55.9425,55.9943,203759.0
2020-09-09 12:50:00,64.93,64.98,64.93,64.97,214062.0,55.9943,56.0374,55.9943,56.0288,214062.0
2020-09-09 13:00:00,64.98,65.07,64.97,65.07,299193.0,56.0374,56.115,56.0288,56.115,299193.0
2020-09-09 13:10:00,65.07,65.11,64.99,65.0,456523.0,56.115,56.1495,56.046,56.0547,456523.0
2020-09-09 13:20:00,65.01,65.04,64.99,65.0,302101.0,56.0633,56.0891,56.046,56.0547,302101.0
2020-09-09 13:30:00,65.0,65.03,64.96,65.01,308605.0,56.0547,56.0805,56.0202,56.0633,308605.0
2020-09-09 13:40:00,65.01,65.02,64.94,64.99,304202.0,56.0633,56.0719,56.0029,56.046,304202.0
2020-09-09 13:50:00,64.98,65.0,64.95,64.97,168265.0,56.0374,56.0547,56.0115,56.0288,168265.0
2020-09-09 14:00:00,64.97,65.0,64.92,64.96,569450.0,56.0288,56.0547,55.9857,56.0202,569450.0
2020-09-09 14:10:00,64.97,65.0,64.96,64.98,117958.0,56.0288,56.0547,56.0202,56.0374,117958.0
2020-09-09 14:20:00,64.98,64.99,64.93,64.95,306383.0,56.0374,56.046,55.9943,56.0115,306383.0
2020-09-09 14:30:00,64.95,65.06,64.95,65.02,131832.0,56.0115,56.1064,56.0115,56.0719,131832.0
2020-09-09 14:40:00,65.03,65.05,65.0,65.02,119374.0,56.0805,56.0978,56.0547,56.0719,119374.0
2020-09-09 14:50:00,65.03,65.07,65.01,65.04,95230.0,56.0805,56.115,56.0633,56.0891,95230.0
2020-09-09 15:00:00,65.05,65.13,65.05,65.13,215706.0,56.0978,56.1668,56.0978,56.1668,215706.0
2020-09-09 15:10:00,65.12,65.13,65.07,65.11,350439.0,56.1581,56.1668,56.115,56.1495,350439.0
2020-09-09 15:20:00,65.11,65.15,65.09,65.12,362598.0,56.1495,56.184,56.1323,56.1581,362598.0
2020-09-09 15:30:00,65.13,65.16,65.03,65.03,889300.0,56.1668,56.1926,56.0805,56.0805,889300.0
2020-09-09 15:40:00,65.03,65.06,64.96,64.98,711099.0,56.0805,56.1064,56.0202,56.0374,711099.0
2020-09-09 15:50:00,64.99,65.05,64.89,64.91,1923804.0,56.046,56.0978,55.9598,55.977,1923804.0
2020-09-10 09:30:00,65.27,65.32,65.15,65.28,720987.0,56.2875,56.3306,56.184,56.2961,720987.0
2020-09-10 09:40:00,65.28,65.37,65.27,65.32,528532.0,56.2961,56.3737,56.2875,56.3306,528532.0
2020-09-10 09:50:00,65.32,65.33,65.19,65.21,247515.0,56.3306,56.3392,56.2185,56.2358,247515.0
2020-09-10 10:00:00,65.2,65.27,65.16,65.19,247733.0,56.2271,56.2875,56.1926,56.2185,247733.0
2020-09-10 10:10:00,65.2,65.21,65.09,65.15,564393.0,56.2271,56.2358,56.1323,56.184,564393.0
2020-09-10 10:20:00,65.16,65.16,64.96,64.96,483905.0,56.1926,56.1926,56.0202,56.0202,483905.0
2020-09-10 10:30:00,64.96,65.1,64.96,65.07,392062.0,56.0202,56.1409,56.0202,56.115,392062.0
2020-09-10 10:40:00,65.07,65.09,64.82,64.83,906118.0,56.115,56.1323,55.8994,55.908,906118.0
2020-09-10 10:50:00,64.84,64.93,64.68,64.72,1157199.0,55.9167,55.9943,55.7787,55.8132,1157199.0
2020-09-10 11:00:00,64.7,64.91,64.67,64.89,481269.0,55.7959,55.977,55.7701,55.9598,481269.0
2020-09-10 11:10:00,64.89,64.96,64.81,64.9,571994.0,55.9598,56.0202,55.8908,55.9684,571994.0
2020-09-10 11:20:00,64.91,64.98,64.89,64.96,627433.0,55.977,56.0374,55.9598,56.0202,627433.0
2020-09-10 11:30:00,64.97,65.0,64.85,64.9,579274.0,56.0288,56.0547,55.9253,55.9684,579274.0
2020-09-10 11:40:00,64.9,64.98,64.87,64.96,221820.0,55.9684,56.0374,55.9425,56.0202,221820.0
2020-09-10 11:50:00,64.97,64.97,64.8,64.84,233936.0,56.0288,56.0288,55.8822,55.9167,233936.0
2020-09-10 12:00:00,64.84,64.91,64.74,64.82,801988.0,55.9167,55.977,55.8304,55.8994,801988.0
2020-09-10 12:10:00,64.81,64.86,64.73,64.8,288870.0,55.8908,55.9339,55.8218,55.8822,288870.0
2020-09-10 12:20:00,64.8,64.81,64.68,64.74,528514.0,55.8822,55.8908,55.7787,55.8304,528514.0
2020-09-10 12:30:00,64.73,64.76,64.56,64.56,984885.0,55.8218,55.8477,55.6752,55.6752,984885.0
2020-09-10 12:40:00,64.56,64.63,64.52,64.56,412534.0,55.6752,55.7356,55.6407,55.6752,412534.0
2020-09-10 12:50:00,64.56,64.68,64.55,64.66,360533.0,55.6752,55.7787,55.6666,55.7614,360533.0
2020-09-10 13:00:00,64.66,64.73,64.62,64.73,245697.0,55.7614,55.8218,55.7269,55.8218,245697.0
2020-09-10 13:10:00,64.73,64.78,64.7,64.78,163644.0,55.8218,55.8649,55.7959,55.8649,163644.0
2020-09-10 13:20:00,64.77,64.78,64.67,64.69,297596.0,55.8563,55.8649,55.7701,55.7873,297596.0
2020-09-10 13:30:00,64.71,64.75,64.66,64.67,530465.0,55.8046,55.8391,55.7614,55.7701,530465.0
2020-09-10 13:40:00,64.67,64.7,64.61,64.64,281132.0,55.7701,55.7959,55.7183,55.7442,281132.0
2020-09-10 13:50:00,64.64,64.66,64.56,64.59,206004.0,55.7442,55.7614,55.6752,55.7011,206004.0
2020-09-10 14:00:00,64.58,64.65,64.56,64.58,238009.0,55.6925,55.7528,55.6752,55.6925,238009.0
2020-09-10 14:10:00,64.59,64.61,64.43,64.45,403723.0,55.7011,55.7183,55.5631,55.5803,403723.0
2020-09-10 14:20:00,64.45,64.48,64.23,64.24,1166428.0,55.5803,55.6062,55.3906,55.3992,1166428.0
2020-09-10 14:30:00,64.24,64.45,64.22,64.44,1107480.0,55.3992,55.5803,55.382,55.5717,1107480.0
2020-09-10 14:40:00,64.44,64.44,64.3,64.42,993876.0,55.5717,55.5717,55.451,55.5545,993876.0
2020-09-10 14:50:00,64.42,64.52,64.37,64.49,751841.0,55.5545,55.6407,55.5114,55.6148,751841.0
2020-09-10 15:00:00,64.49,64.49,64.32,64.34,852552.0,55.6148,55.6148,55.4682,55.4855,852552.0
2020-09-10 15:10:00,64.33,64.39,64.21,64.22,583221.0,55.4769,55.5286,55.3734,55.382,583221.0
2020-09-10 15:20:00,64.22,64.32,64.18,64.32,1219750.0,55.382,55.4682,55.3475,55.4682,1219750.0
2020-09-10 15:30:00,64.31,64.36,64.24,64.33,1297643.0,55.4596,55.5027,55.3992,55.4769,1297643.0
2020-09-10 15:40:00,64.33,64.42,64.22,64.26,698561.0,55.4769,55.5545,55.382,55.4165,698561.0
2020-09-10 15:50:00,64.26,64.35,64.16,64.18,4582652.0,55.4165,55.4941,55.3303,55.3475,4582652.0
2020-09-11 09:30:00,64.95,64.97,64.75,64.81,1026822.0,56.0115,56.0288,55.8391,55.8908,1026822.0
2020-09-11 09:40:00,64.8,64.96,64.76,64.95,462904.0,55.8822,56.0202,55.8477,56.0115,462904.0
2020-09-11 09:50:00,64.95,64.98,64.73,64.78,1075094.0,56.0115,56.0374,55.8218,55.8649,1075094.0
2020-09-11 10:00:00,64.77,64.9,64.76,64.78,1147303.0,55.8563,55.9684,55.8477,55.8649,1147303.0
2020-09-11 10:10:00,64.78,64.96,64.69,64.94,1905145.0,55.8649,56.0202,55.7873,56.0029,1905145.0
2020-09-11 10:20:00,64.95,65.01,64.91,64.97,563636.0,56.0115,56.0633,55.977,56.0288,563636.0
2020-09-11 10:30:00,64.98,65.02,64.83,64.9,1021129.0,56.0374,56.0719,55.908,55.9684,1021129.0
2020-09-11 10:40:00,64.89,64.97,64.87,64.95,397527.0,55.9598,56.0288,55.9425,56.0115,397527.0
2020-09-11 10:50:00,64.94,65.0,64.89,64.89,688193.0,56.0029,56.0547,55.9598,55.9598,688193.0
2020-09-11 11:00:00,64.89,65.11,64.89,65.11,365630.0,55.9598,56.1495,55.9598,56.1495,365630.0
2020-09-11 11:10:00,65.1,65.14,65.05,65.11,785807.0,56.1409,56.1754,56.0978,56.1495,785807.0
2020-09-11 11:20:00,65.12,65.12,64.98,65.0,999513.0,56.1581,56.1581,56.0374,56.0547,999513.0
2020-09-11 11:30:00,65.0,65.01,64.86,64.92,528034.0,56.0547,56.0633,55.9339,55.9857,528034.0
2020-09-11 11:40:00,64.91,64.94,64.87,64.91,254761.0,55.977,56.0029,55.9425,55.977,254761.0
2020-09-11 11:50:00,64.91,64.92,64.86,64.88,226529.0,55.977,55.9857,55.9339,55.9512,226529.0
2020-09-11 12:00:00,64.88,64.97,64.83,64.94,202634.0,55.9512,56.0288,55.908,56.0029,202634.0
2020-09-11 12:10:00,64.94,64.97,64.9,64.95,468066.0,56.0029,56.0288,55.9684,56.0115,468066.0
2020-09-11 12:20:00,64.96,64.99,64.92,64.93,631382.0,56.0202,56.046,55.9857,55.9943,631382.0
2020-09-11 12:30:00,64.92,64.92,64.8,64.81,467360.0,55.9857,55.9857,55.8822,55.8908,467360.0
2020-09-11 12:40:00,64.81,64.82,64.75,64.82,730627.0,55.8908,55.8994,55.8391,55.8994,730627.0
2020-09-11 12:50:00,64.83,64.88,64.74,64.74,1327515.0,55.908,55.9512,55.8304,55.8304,1327515.0
2020-09-11 13:00:00,64.75,64.78,64.62,64.65,459432.0,55.8391,55.8649,55.7269,55.7528,459432.0
2020-09-11 13:10:00,64.66,64.72,64.6,64.68,739448.0,55.7614,55.8132,55.7097,55.7787,739448.0
2020-09-11 13:20:00,64.68,64.7,64.59,64.59,578997.0,55.7787,55.7959,55.7011,55.7011,578997.0
2020-09-11 13:30:00,64.6,64.67,64.53,64.65,502715.0,55.7097,55.7701,55.6493,55.7528,502715.0
2020-09-11 13:40:00,64.64,64.7,64.63,64.67,451102.0,55.7442,55.7959,55.7356,55.7701,451102.0
2020-09-11 13:50:00,64.67,64.72,64.61,64.62,720814.0,55.7701,55.8132,55.7183,55.7269,720814.0
2020-09-11 14:00:00,64.62,64.74,64.58,64.73,410258.0,55.7269,55.8304,55.6925,55.8218,410258.0
2020-09-11 14:10:00,64.72,64.79,64.71,64.74,154754.0,55.8132,55.8736,55.8046,55.8304,154754.0
2020-09-11 14:20:00,64.74,64.77,64.7,64.7,144151.0,55.8304,55.8563,55.7959,55.7959,144151.0
2020-09-11 14:30:00,64.7,64.85,64.7,64.84,551158.0,55.7959,55.9253,55.7959,55.9167,551158.0
2020-09-11 14:40:00,64.84,64.85,64.76,64.78,887835.0,55.9167,55.9253,55.8477,55.8649,887835.0
2020-09-11 14:50:00,64.78,64.87,64.77,64.8,317748.0,55.8649,55.9425,55.8563,55.8822,317748.0
2020-09-11 15:00:00,64.8,64.81,64.7,64.7,317043.0,55.8822,55.8908,55.7959,55.7959,317043.0
2020-09-11 15:10:00,64.71,64.85,64.66,64.83,566127.0,55.8046,55.9253,55.7614,55.908,566127.0
2020-09-11 15:20:00,64.83,64.95,64.82,64.93,443294.0,55.908,56.0115,55.8994,55.9943,443294.0
2020-09-11 15:30:00,64.93,65.0,64.87,64.88,575287.0,55.9943,56.0547,55.9425,55.9512,575287.0
2020-09-11 15:40:00,64.88,64.95,64.84,64.92,656294.0,55.9512,56.0115,55.9167,55.9857,656294.0
2020-09-11 15:50:00,64.93,64.96,64.79,64.8,4038615.0,55.9943,56.0202,55.8736,55.8822,4038615.0
2020-09-14 09:30:00,65.35,65.4,65.21,65.28,993734.0,56.3565,56.3996,56.2358,56.2961,993734.0
2020-09-14 09:40:00,65.28,65.41,65.28,65.41,414766.0,56.2961,56.4082,56.2961,56.4082,414766.0
2020-09-14 09:50:00,65.41,65.43,65.34,65.37,311987.0,56.4082,56.4255,56.3479,56.3737,311987.0
2020-09-14 10:00:00,65.37,65.43,65.34,65.41,307526.0,56.3737,56.4255,56.3479,56.4082,307526.0
2020-09-14 10:10:00,65.42,65.45,65.38,65.43,247432.0,56.4169,56.4427,56.3824,56.4255,247432.0
2020-09-14 10:20:00,65.44,65.45,65.4,65.41,145045.0,56.4341,56.4427,56.3996,56.4082,145045.0
2020-09-14 10:30:00,65.4,65.42,65.3,65.3,196642.0,56.3996,56.4169,56.3134,56.3134,196642.0
2020-09-14 10:40:00,65.3,65.36,65.29,65.32,219854.0,56.3134,56.3651,56.3047,56.3306,219854.0
2020-09-14 10:50:00,65.31,65.35,65.25,65.28,284282.0,56.322,56.3565,56.2702,56.2961,284282.0
2020-09-14 11:00:00,65.28,65.32,65.27,65.31,154248.0,56.2961,56.3306,56.2875,56.322,154248.0
2020-09-14 11:10:00,65.31,65.32,65.23,65.3,133749.0,56.322,56.3306,56.253,56.3134,133749.0
2020-09-14 11:20:00,65.3,65.38,65.3,65.38,225863.0,56.3134,56.3824,56.3134,56.3824,225863.0
2020-09-14 11:30:00,65.38,65.43,65.33,65.36,473615.0,56.3824,56.4255,56.3392,56.3651,473615.0
2020-09-14 11:40:00,65.36,65.38,65.29,65.29,113258.0,56.3651,56.3824,56.3047,56.3047,113258.0
2020-09-14 11:50:00,65.3,65.32,65.28,65.28,219703.0,56.3134,56.3306,56.2961,56.2961,219703.0
2020-09-14 12:00:00,65.28,65.31,65.26,65.28,161640.0,56.2961,56.322,56.2789,56.2961,161640.0
2020-09-14 12:10:00,65.28,65.29,65.23,65.27,376729.0,56.2961,56.3047,56.253,56.2875,376729.0
2020-09-14 12:20:00,65.27,65.29,65.25,65.27,434567.0,56.2875,56.3047,56.2702,56.2875,434567.0
2020-09-14 12:30:00,65.28,65.28,65.24,65.24,66406.0,56.2961,56.2961,56.2616,56.2616,66406.0
2020-09-14 12:40:00,65.25,65.28,65.22,65.23,177181.0,56.2702,56.2961,56.2444,56.253,177181.0
2020-09-14 12:50:00,65.23,65.26,65.21,65.26,256260.0,56.253,56.2789,56.2358,56.2789,256260.0
2020-09-14 13:00:00,65.26,65.3,65.19,65.2,236716.0,56.2789,56.3134,56.2185,56.2271,236716.0
2020-09-14 13:10:00,65.2,65.23,65.15,65.15,332189.0,56.2271,56.253,56.184,56.184,332189.0
2020-09-14 13:20:00,65.15,65.17,65.13,65.17,179845.0,56.184,56.2013,56.1668,56.2013,179845.0
2020-09-14 13:30:00,65.17,65.18,65.1,65.14,220029.0,56.2013,56.2099,56.1409,56.1754,220029.0
2020-09-14 13:40:00,65.14,65.17,65.11,65.16,171027.0,56.1754,56.2013,56.1495,56.1926,171027.0
2020-09-14 13:50:00,65.17,65.2,65.16,65.2,53859.0,56.2013,56.2271,56.1926,56.2271,53859.0
2020-09-14 14:00:00,65.2,65.24,65.16,65.23,399746.0,56.2271,56.2616,56.1926,56.253,399746.0
2020-09-14 14:10:00,65.24,65.25,65.22,65.23,286931.0,56.2616,56.2702,56.2444,56.253,286931.0
2020-09-14 14:20:00,65.24,65.26,65.21,65.22,254424.0,56.2616,56.2789,56.2358,56.2444,254424.0
2020-09-14 14:30:00,65.22,65.25,65.21,65.22,134212.0,56.2444,56.2702,56.2358,56.2444,134212.0
2020-09-14 14:40:00,65.22,65.25,65.18,65.21,243070.0,56.2444,56.2702,56.2099,56.2358,243070.0
2020-09-14 14:50:00,65.22,65.27,65.13,65.22,614659.0,56.2444,56.2875,56.1668,56.2444,614659.0
2020-09-14 15:00:00,65.21,65.24,65.19,65.23,552016.0,56.2358,56.2616,56.2185,56.253,552016.0
2020-09-14 15:10:00,65.23,65.24,65.16,65.23,531029.0,56.253,56.2616,56.1926,56.253,531029.0
2020-09-14 15:20:00,65.23,65.23,65.13,65.21,393626.0,56.253,56.253,56.1668,56.2358,393626.0
2020-09-14 15:30:00,65.21,65.25,65.16,65.23,319822.0,56.2358,56.2702,56.1926,56.253,319822.0
2020-09-14 15:40:00,65.23,65.31,65.22,65.31,388608.0,56.253,56.322,56.2444,56.322,388608.0
2020-09-14 15:50:00,65.31,65.31,65.14,65.15,1282432.0,56.322,56.322,56.1754,56.184,1282432.0
2020-09-15 09:30:00,65.81,65.84,65.76,65.8,369368.0,56.7532,56.779,56.7101,56.7446,369368.0
2020-09-15 09:40:00,65.8,65.83,65.66,65.66,357279.0,56.7446,56.7704,56.6238,56.6238,357279.0
2020-09-15 09:50:00,65.66,65.71,65.63,65.7,573999.0,56.6238,56.6669,56.598,56.6583,573999.0
2020-09-15 10:00:00,65.7,65.73,65.62,65.65,510554.0,56.6583,56.6842,56.5893,56.6152,510554.0
2020-09-15 10:10:00,65.66,65.67,65.63,65.64,424225.0,56.6238,56.6324,56.598,56.6066,424225.0
2020-09-15 10:20:00,65.64,65.67,65.57,65.67,347320.0,56.6066,56.6324,56.5462,56.6324,347320.0
2020-09-15 10:30:00,65.67,65.69,65.61,65.63,927364.0,56.6324,56.6497,56.5807,56.598,927364.0
2020-09-15 10:40:00,65.63,65.64,65.55,65.63,617864.0,56.598,56.6066,56.529,56.598,617864.0
2020-09-15 10:50:00,65.62,65.69,65.62,65.69,291617.0,56.5893,56.6497,56.5893,56.6497,291617.0
2020-09-15 11:00:00,65.68,65.7,65.65,65.7,408230.0,56.6411,56.6583,56.6152,56.6583,408230.0
2020-09-15 11:10:00,65.7,65.71,65.64,65.66,290146.0,56.6583,56.6669,56.6066,56.6238,290146.0
2020-09-15 11:20:00,65.65,65.67,65.61,65.64,752270.0,56.6152,56.6324,56.5807,56.6066,752270.0
2020-09-15 11:30:00,65.64,65.68,65.6,65.63,495866.0,56.6066,56.6411,56.5721,56.598,495866.0
2020-09-15 11:40:00,65.63,65.64,65.61,65.62,127616.0,56.598,56.6066,56.5807,56.5893,127616.0
2020-09-15 11:50:00,65.63,65.63,65.57,65.59,374519.0,56.598,56.598,56.5462,56.5635,374519.0
2020-09-15 12:00:00,65.6,65.66,65.59,65.62,884192.0,56.5721,56.6238,56.5635,56.5893,884192.0
2020-09-15 12:10:00,65.62,65.63,65.59,65.63,325111.0,56.5893,56.598,56.5635,56.598,325111.0
2020-09-15 12:20:00,65.63,65.65,65.6,65.64,233231.0,56.598,56.6152,56.5721,56.6066,233231.0
2020-09-15 12:30:00,65.64,65.65,65.62,65.64,137255.0,56.6066,56.6152,56.5893,56.6066,137255.0
2020-09-15 12:40:00,65.64,65.67,65.64,65.66,127548.0,56.6066,56.6324,56.6066,56.6238,127548.0
2020-09-15 12:50:00,65.65,65.66,65.62,65.66,231946.0,56.6152,56.6238,56.5893,56.6238,231946.0
2020-09-15 13:00:00,65.66,65.68,65.63,65.67,147543.0,56.6238,56.6411,56.598,56.6324,147543.0
2020-09-15 13:10:00,65.66,65.69,65.65,65.67,162892.0,56.6238,56.6497,56.6152,56.6324,162892.0
2020-09-15 13:20:00,65.67,65.67,65.62,65.62,123631.0,56.6324,56.6324,56.5893,56.5893,123631.0
2020-09-15 13:30:00,65.62,65.64,65.59,65.63,92461.0,56.5893,56.6066,56.5635,56.598,92461.0
2020-09-15 13:40:00,65.63,65.64,65.61,65.63,93200.0,56.598,56.6066,56.5807,56.598,93200.0
2020-09-15 13:50:00,65.63,65.66,65.6,65.61,230401.0,56.598,56.6238,56.5721,56.5807,230401.0
2020-09-15 14:00:00,65.61,65.62,65.52,65.54,410032.0,56.5807,56.5893,56.5031,56.5203,410032.0
2020-09-15 14:10:00,65.55,65.57,65.54,65.55,137628.0,56.529,56.5462,56.5203,56.529,137628.0
2020-09-15 14:20:00,65.55,65.57,65.53,65.56,129390.0,56.529,56.5462,56.5117,56.5376,129390.0
2020-09-15 14:30:00,65.55,65.57,65.51,65.56,90301.0,56.529,56.5462,56.4945,56.5376,90301.0
2020-09-15 14:40:00,65.56,65.6,65.56,65.59,83469.0,56.5376,56.5721,56.5376,56.5635,83469.0
2020-09-15 14:50:00,65.59,65.61,65.58,65.61,260585.0,56.5635,56.5807,56.5548,56.5807,260585.0
2020-09-15 15:00:00,65.62,65.62,65.48,65.5,303095.0,56.5893,56.5893,56.4686,56.4858,303095.0
2020-09-15 15:10:00,65.5,65.52,65.47,65.51,185788.0,56.4858,56.5031,56.46,56.4945,185788.0
2020-09-15 15:20:00,65.51,65.53,65.48,65.52,204050.0,56.4945,56.5117,56.4686,56.5031,204050.0
2020-09-15 15:30:00,65.52,65.53,65.43,65.45,325722.0,56.5031,56.5117,56.4255,56.4427,325722.0
2020-09-15 15:40:00,65.45,65.51,65.43,65.51,393704.0,56.4427,56.4945,56.4255,56.4945,393704.0
2020-09-15 15:50:00,65.51,65.59,65.49,65.57,2412162.0,56.4945,56.5635,56.4772,56.5462,2412162.0
2020-09-16 09:30:00,65.76,65.78,65.68,65.75,654330.0,56.7101,56.7273,56.6411,56.7014,654330.0
2020-09-16 09:40:00,65.75,65.76,65.62,65.68,342715.0,56.7014,56.7101,56.5893,56.6411,342715.0
2020-09-16 09:50:00,65.68,65.73,65.67,65.72,303123.0,56.6411,56.6842,56.6324,56.6756,303123.0
2020-09-16 10:00:00,65.73,65.78,65.71,65.77,247626.0,56.6842,56.7273,56.6669,56.7187,247626.0
2020-09-16 10:10:00,65.77,65.79,65.7,65.72,442359.0,56.7187,56.7359,56.6583,56.6756,442359.0
2020-09-16 10:20:00,65.71,65.73,65.61,65.64,503371.0,56.6669,56.6842,56.5807,56.6066,503371.0
2020-09-16 10:30:00,65.64,65.71,65.62,65.69,193646.0,56.6066,56.6669,56.5893,56.6497,193646.0
2020-09-16 10:40:00,65.69,65.75,65.68,65.68,235321.0,56.6497,56.7014,56.6411,56.6411,235321.0
2020-09-16 10:50:00,65.68,65.74,65.68,65.73,190571.0,56.6411,56.6928,56.6411,56.6842,190571.0
2020-09-16 11:00:00,65.72,65.82,65.72,65.8,338087.0,56.6756,56.7618,56.6756,56.7446,338087.0
2020-09-16 11:10:00,65.8,65.87,65.79,65.86,204250.0,56.7446,56.8049,56.7359,56.7963,204250.0
2020-09-16 11:20:00,65.86,65.92,65.85,65.91,495950.0,56.7963,56.848,56.7877,56.8394,495950.0
2020-09-16 11:30:00,65.91,65.97,65.87,65.92,313197.0,56.8394,56.8912,56.8049,56.848,313197.0
2020-09-16 11:40:00,65.92,65.93,65.89,65.92,234331.0,56.848,56.8567,56.8222,56.848,234331.0
2020-09-16 11:50:00,65.92,65.92,65.86,65.86,329880.0,56.848,56.848,56.7963,56.7963,329880.0
2020-09-16 12:00:00,65.86,65.88,65.84,65.87,128384.0,56.7963,56.8135,56.779,56.8049,128384.0
2020-09-16 12:10:00,65.88,65.88,65.82,65.84,206183.0,56.8135,56.8135,56.7618,56.779,206183.0
2020-09-16 12:20:00,65.84,65.85,65.81,65.84,413508.0,56.779,56.7877,56.7532,56.779,413508.0
2020-09-16 12:30:00,65.83,65.84,65.81,65.83,452336.0,56.7704,56.779,56.7532,56.7704,452336.0
2020-09-16 12:40:00,65.83,65.83,65.77,65.77,313522.0,56.7704,56.7704,56.7187,56.7187,313522.0
2020-09-16 12:50:00,65.77,65.79,65.75,65.77,325258.0,56.7187,56.7359,56.7014,56.7187,325258.0
2020-09-16 13:00:00,65.77,65.81,65.76,65.78,391289.0,56.7187,56.7532,56.7101,56.7273,391289.0
2020-09-16 13:10:00,65.78,65.8,65.75,65.78,639359.0,56.7273,56.7446,56.7014,56.7273,639359.0
2020-09-16 13:20:00,65.77,65.78,65.69,65.7,602700.0,56.7187,56.7273,56.6497,56.6583,602700.0
2020-09-16 13:30:00,65.7,65.73,65.66,65.69,528173.0,56.6583,56.6842,56.6238,56.6497,528173.0
2020-09-16 13:40:00,65.69,65.72,65.66,65.72,381149.0,56.6497,56.6756,56.6238,56.6756,381149.0
2020-09-16 13:50:00,65.71,65.82,65.71,65.79,671380.0,56.6669,56.7618,56.6669,56.7359,671380.0
2020-09-16 14:00:00,65.84,65.98,65.7,65.75,699240.0,56.779,56.8998,56.6583,56.7014,699240.0
2020-09-16 14:10:00,65.75,65.93,65.71,65.89,440175.0,56.7014,56.8567,56.6669,56.8222,440175.0
2020-09-16 14:20:00,65.89,65.93,65.87,65.89,119763.0,56.8222,56.8567,56.8049,56.8222,119763.0
2020-09-16 14:30:00,65.9,66.02,65.83,66.01,280572.0,56.8308,56.9343,56.7704,56.9257,280572.0
2020-09-16 14:40:00,66.01,66.02,65.81,65.87,572512.0,56.9257,56.9343,56.7532,56.8049,572512.0
2020-09-16 14:50:00,65.87,65.87,65.68,65.75,377911.0,56.8049,56.8049,56.6411,56.7014,377911.0
2020-09-16 15:00:00,65.76,65.84,65.67,65.69,655572.0,56.7101,56.779,56.6324,56.6497,655572.0
2020-09-16 15:10:00,65.69,65.71,65.53,65.65,808077.0,56.6497,56.6669,56.5117,56.6152,808077.0
2020-09-16 15:20:00,65.65,65.67,65.55,65.56,482911.0,56.6152,56.6324,56.529,56.5376,482911.0
2020-09-16 15:30:00,65.55,65.63,65.47,65.51,722495.0,56.529,56.598,56.46,56.4945,722495.0
2020-09-16 15:40:00,65.51,65.69,65.45,65.62,499956.0,56.4945,56.6497,56.4427,56.5893,499956.0
2020-09-16 15:50:00,65.62,65.65,65.5,65.57,1312223.0,56.5893,56.6152,56.4858,56.5462,1312223.0
2020-09-17 09:30:00,65.18,65.26,65.12,65.22,840548.0,56.2099,56.2789,56.1581,56.2444,840548.0
2020-09-17 09:40:00,65.22,65.3,65.16,65.25,351958.0,56.2444,56.3134,56.1926,56.2702,351958.0
2020-09-17 09:50:00,65.24,65.38,65.24,65.35,558836.0,56.2616,56.3824,56.2616,56.3565,558836.0
2020-09-17 10:00:00,65.35,65.46,65.32,65.42,688905.0,56.3565,56.4513,56.3306,56.4169,688905.0
2020-09-17 10:10:00,65.42,65.52,65.41,65.45,357723.0,56.4169,56.5031,56.4082,56.4427,357723.0
2020-09-17 10:20:00,65.45,65.52,65.37,65.4,463275.0,56.4427,56.5031,56.3737,56.3996,463275.0
2020-09-17 10:30:00,65.41,65.6,65.39,65.5,823621.0,56.4082,56.5721,56.391,56.4858,823621.0
2020-09-17 10:40:00,65.5,65.55,65.47,65.53,481118.0,56.4858,56.529,56.46,56.5117,481118.0
2020-09-17 10:50:00,65.53,65.56,65.46,65.47,202312.0,56.5117,56.5376,56.4513,56.46,202312.0
2020-09-17 11:00:00,65.47,65.62,65.47,65.56,547017.0,56.46,56.5893,56.46,56.5376,547017.0
2020-09-17 11:10:00,65.56,65.63,65.54,65.58,463010.0,56.5376,56.598,56.5203,56.5548,463010.0
2020-09-17 11:20:00,65.59,65.61,65.52,65.56,876016.0,56.5635,56.5807,56.5031,56.5376,876016.0
2020-09-17 11:30:00,65.56,65.58,65.45,65.46,918430.0,56.5376,56.5548,56.4427,56.4513,918430.0
2020-09-17 11:40:00,65.46,65.49,65.41,65.43,343324.0,56.4513,56.4772,56.4082,56.4255,343324.0
2020-09-17 11:50:00,65.43,65.45,65.39,65.4,285705.0,56.4255,56.4427,56.391,56.3996,285705.0
2020-09-17 12:00:00,65.4,65.44,65.37,65.38,263490.0,56.3996,56.4341,56.3737,56.3824,263490.0
2020-09-17 12:10:00,65.38,65.39,65.24,65.27,356624.0,56.3824,56.391,56.2616,56.2875,356624.0
2020-09-17 12:20:00,65.27,65.34,65.25,65.33,558857.0,56.2875,56.3479,56.2702,56.3392,558857.0
2020-09-17 12:30:00,65.33,65.39,65.31,65.38,424233.0,56.3392,56.391,56.322,56.3824,424233.0
2020-09-17 12:40:00,65.39,65.4,65.31,65.37,366718.0,56.391,56.3996,56.322,56.3737,366718.0
2020-09-17 12:50:00,65.37,65.43,65.34,65.42,236920.0,56.3737,56.4255,56.3479,56.4169,236920.0
2020-09-17 13:00:00,65.42,65.45,65.39,65.44,187371.0,56.4169,56.4427,56.391,56.4341,187371.0
2020-09-17 13:10:00,65.43,65.44,65.39,65.4,143319.0,56.4255,56.4341,56.391,56.3996,143319.0
2020-09-17 13:20:00,65.4,65.44,65.39,65.44,92433.0,56.3996,56.4341,56.391,56.4341,92433.0
2020-09-17 13:30:00,65.43,65.48,65.42,65.46,200512.0,56.4255,56.4686,56.4169,56.4513,200512.0
2020-09-17 13:40:00,65.46,65.51,65.45,65.51,192913.0,56.4513,56.4945,56.4427,56.4945,192913.0
2020-09-17 13:50:00,65.52,65.52,65.47,65.49,200626.0,56.5031,56.5031,56.46,56.4772,200626.0
2020-09-17 14:00:00,65.49,65.59,65.48,65.58,729777.0,56.4772,56.5635,56.4686,56.5548,729777.0
2020-09-17 14:10:00,65.58,65.63,65.58,65.6,151580.0,56.5548,56.598,56.5548,56.5721,151580.0
2020-09-17 14:20:00,65.61,65.61,65.51,65.51,190508.0,56.5807,56.5807,56.4945,56.4945,190508.0
2020-09-17 14:30:00,65.5,65.52,65.45,65.47,234510.0,56.4858,56.5031,56.4427,56.46,234510.0
2020-09-17 14:40:00,65.46,65.53,65.44,65.51,235409.0,56.4513,56.5117,56.4341,56.4945,235409.0
2020-09-17 14:50:00,65.52,65.56,65.5,65.53,114993.0,56.5031,56.5376,56.4858,56.5117,114993.0
2020-09-17 15:00:00,65.53,65.55,65.42,65.5,343846.0,56.5117,56.529,56.4169,56.4858,343846.0
2020-09-17 15:10:00,65.49,65.59,65.49,65.53,177546.0,56.4772,56.5635,56.4772,56.5117,177546.0
2020-09-17 15:20:00,65.54,65.57,65.5,65.53,241538.0,56.5203,56.5462,56.4858,56.5117,241538.0
2020-09-17 15:30:00,65.53,65.65,65.51,65.65,416201.0,56.5117,56.6152,56.4945,56.6152,416201.0
2020-09-17 15:40:00,65.65,65.68,65.57,65.64,494682.0,56.6152,56.6411,56.5462,56.6066,494682.0
2020-09-17 15:50:00,65.63,65.67,65.57,65.66,1568546.0,56.598,56.6324,56.5462,56.6238,1568546.0
2020-09-18 09:30:00,65.47,65.48,65.39,65.46,549668.0,56.46,56.4686,56.391,56.4513,549668.0
2020-09-18 09:40:00,65.46,65.47,65.31,65.34,342883.0,56.4513,56.46,56.322,56.3479,342883.0
2020-09-18 09:50:00,65.34,65.41,65.27,65.39,560981.0,56.3479,56.4082,56.2875,56.391,560981.0
2020-09-18 10:00:00,65.4,65.46,65.36,65.43,480070.0,56.3996,56.4513,56.3651,56.4255,480070.0
2020-09-18 10:10:00,65.42,65.49,65.37,65.45,955628.0,56.4169,56.4772,56.3737,56.4427,955628.0
2020-09-18 10:20:00,65.45,65.49,65.4,65.47,371126.0,56.4427,56.4772,56.3996,56.46,371126.0
2020-09-18 10:30:00,65.48,65.49,65.38,65.43,334370.0,56.4686,56.4772,56.3824,56.4255,334370.0
2020-09-18 10:40:00,65.43,65.48,65.4,65.47,213765.0,56.4255,56.4686,56.3996,56.46,213765.0
2020-09-18 10:50:00,65.47,65.48,65.37,65.39,756595.0,56.46,56.4686,56.3737,56.391,756595.0
2020-09-18 11:00:00,65.39,65.47,65.35,65.46,395513.0,56.391,56.46,56.3565,56.4513,395513.0
2020-09-18 11:10:00,65.47,65.5,65.41,65.41,372856.0,56.46,56.4858,56.4082,56.4082,372856.0
2020-09-18 11:20:00,65.42,65.47,65.41,65.43,454683.0,56.4169,56.46,56.4082,56.4255,454683.0
2020-09-18 11:30:00,65.43,65.47,65.29,65.38,806451.0,56.4255,56.46,56.3047,56.3824,806451.0
2020-09-18 11:40:00,65.39,65.42,65.31,65.42,536823.0,56.391,56.4169,56.322,56.4169,536823.0
2020-09-18 11:50:00,65.43,65.44,65.37,65.41,229380.0,56.4255,56.4341,56.3737,56.4082,229380.0
2020-09-18 12:00:00,65.4,65.44,65.38,65.44,625246.0,56.3996,56.4341,56.3824,56.4341,625246.0
2020-09-18 12:10:00,65.43,65.44,65.31,65.32,1333452.0,56.4255,56.4341,56.322,56.3306,1333452.0
2020-09-18 12:20:00,65.33,65.37,65.29,65.36,330164.0,56.3392,56.3737,56.3047,56.3651,330164.0
2020-09-18 12:30:00,65.35,65.35,65.27,65.28,162800.0,56.3565,56.3565,56.2875,56.2961,162800.0
2020-09-18 12:40:00,65.28,65.28,65.22,65.24,236199.0,56.2961,56.2961,56.2444,56.2616,236199.0
2020-09-18 12:50:00,65.24,65.28,65.22,65.26,226699.0,56.2616,56.2961,56.2444,56.2789,226699.0
2020-09-18 13:00:00,65.25,65.27,65.2,65.22,201004.0,56.2702,56.2875,56.2271,56.2444,201004.0
2020-09-18 13:10:00,65.21,65.27,65.15,65.17,1421564.0,56.2358,56.2875,56.184,56.2013,1421564.0
2020-09-18 13:20:00,65.17,65.17,65.01,65.01,404679.0,56.2013,56.2013,56.0633,56.0633,404679.0
2020-09-18 13:30:00,65.01,65.03,64.91,65.0,572696.0,56.0633,56.0805,55.977,56.0547,572696.0
2020-09-18 13:40:00,65.01,65.08,64.97,65.07,689468.0,56.0633,56.1236,56.0288,56.115,689468.0
2020-09-18 13:50:00,65.07,65.18,65.05,65.17,1230308.0,56.115,56.2099,56.0978,56.2013,1230308.0
2020-09-18 14:00:00,65.17,65.2,65.12,65.19,1605931.0,56.2013,56.2271,56.1581,56.2185,1605931.0
2020-09-18 14:10:00,65.19,65.22,65.13,65.14,425428.0,56.2185,56.2444,56.1668,56.1754,425428.0
2020-09-18 14:20:00,65.14,65.26,65.14,65.23,325146.0,56.1754,56.2789,56.1754,56.253,325146.0
2020-09-18 14:30:00,65.23,65.24,65.2,65.22,124029.0,56.253,56.2616,56.2271,56.2444,124029.0
2020-09-18 14:40:00,65.22,65.25,65.18,65.22,257622.0,56.2444,56.2702,56.2099,56.2444,257622.0
2020-09-18 14:50:00,65.22,65.25,65.2,65.25,270688.0,56.2444,56.2702,56.2271,56.2702,270688.0
2020-09-18 15:00:00,65.25,65.29,65.23,65.26,250588.0,56.2702,56.3047,56.253,56.2789,250588.0
2020-09-18 15:10:00,65.26,65.29,65.21,65.23,512934.0,56.2789,56.3047,56.2358,56.253,512934.0
2020-09-18 15:20:00,65.23,65.25,65.18,65.25,225376.0,56.253,56.2702,56.2099,56.2702,225376.0
2020-09-18 15:30:00,65.25,65.28,65.18,65.21,620849.0,56.2702,56.2961,56.2099,56.2358,620849.0
2020-09-18 15:40:00,65.21,65.22,65.16,65.2,527540.0,56.2358,56.2444,56.1926,56.2271,527540.0
2020-09-18 15:50:00,65.19,65.2,65.12,65.14,3140037.0,56.2185,56.2271,56.1581,56.1754,3140037.0
2020-09-21 09:30:00,63.51,63.54,63.2,63.22,2996443.0,54.7697,54.7956,54.5024,54.5196,2996443.0
2020-09-21 09:40:00,63.22,63.39,63.15,63.36,1897892.0,54.5196,54.6662,54.4592,54.6403,1897892.0
2020-09-21 09:50:00,63.35,63.42,63.29,63.37,941138.0,54.6317,54.6921,54.58,54.649,941138.0
2020-09-21 10:00:00,63.37,63.42,63.2,63.26,788205.0,54.649,54.6921,54.5024,54.5541,788205.0
2020-09-21 10:10:00,63.26,63.31,63.01,63.04,1708735.0,54.5541,54.5972,54.3385,54.3644,1708735.0
2020-09-21 10:20:00,63.04,63.06,62.92,62.99,2030098.0,54.3644,54.3816,54.2609,54.3213,2030098.0
2020-09-21 10:30:00,62.99,63.01,62.82,62.83,723416.0,54.3213,54.3385,54.1747,54.1833,723416.0
2020-09-21 10:40:00,62.82,63.01,62.8,63.0,1476896.0,54.1747,54.3385,54.1574,54.3299,1476896.0
2020-09-21 10:50:00,62.99,63.04,62.91,63.0,1162253.0,54.3213,54.3644,54.2523,54.3299,1162253.0
2020-09-21 11:00:00,63.0,63.13,62.97,63.12,1086194.0,54.3299,54.442,54.304,54.4334,1086194.0
2020-09-21 11:10:00,63.12,63.14,62.9,62.92,1610538.0,54.4334,54.4506,54.2437,54.2609,1610538.0
2020-09-21 11:20:00,62.93,62.96,62.83,62.91,2147202.0,54.2695,54.2954,54.1833,54.2523,2147202.0
2020-09-21 11:30:00,62.91,63.03,62.86,62.97,1185930.0,54.2523,54.3558,54.2092,54.304,1185930.0
2020-09-21 11:40:00,62.97,63.14,62.93,63.11,723094.0,54.304,54.4506,54.2695,54.4248,723094.0
2020-09-21 11:50:00,63.11,63.16,63.09,63.11,446152.0,54.4248,54.4679,54.4075,54.4248,446152.0
2020-09-21 12:00:00,63.11,63.26,63.11,63.24,421582.0,54.4248,54.5541,54.4248,54.5369,421582.0
2020-09-21 12:10:00,63.24,63.24,63.16,63.21,863465.0,54.5369,54.5369,54.4679,54.511,863465.0
2020-09-21 12:20:00,63.21,63.25,63.15,63.22,306705.0,54.511,54.5455,54.4592,54.5196,306705.0
2020-09-21 12:30:00,63.22,63.23,63.16,63.21,306653.0,54.5196,54.5282,54.4679,54.511,306653.0
2020-09-21 12:40:00,63.21,63.26,63.1,63.12,393519.0,54.511,54.5541,54.4161,54.4334,393519.0
2020-09-21 12:50:00,63.12,63.12,63.05,63.07,229875.0,54.4334,54.4334,54.373,54.3903,229875.0
2020-09-21 13:00:00,63.08,63.1,63.01,63.09,515667.0,54.3989,54.4161,54.3385,54.4075,515667.0
2020-09-21 13:10:00,63.09,63.18,63.07,63.15,720491.0,54.4075,54.4851,54.3903,54.4592,720491.0
2020-09-21 13:20:00,63.15,63.25,63.14,63.25,438839.0,54.4592,54.5455,54.4506,54.5455,438839.0
2020-09-21 13:30:00,63.25,63.32,63.23,63.3,506779.0,54.5455,54.6059,54.5282,54.5886,506779.0
2020-09-21 13:40:00,63.3,63.32,63.25,63.28,911100.0,54.5886,54.6059,54.5455,54.5714,911100.0
2020-09-21 13:50:00,63.28,63.3,63.23,63.28,553805.0,54.5714,54.5886,54.5282,54.5714,553805.0
2020-09-21 14:00:00,63.28,63.29,63.15,63.2,524380.0,54.5714,54.58,54.4592,54.5024,524380.0
2020-09-21 14:10:00,63.2,63.23,63.14,63.17,426143.0,54.5024,54.5282,54.4506,54.4765,426143.0
2020-09-21 14:20:00,63.17,63.28,63.16,63.23,277699.0,54.4765,54.5714,54.4679,54.5282,277699.0
2020-09-21 14:30:00,63.23,63.23,63.15,63.19,416046.0,54.5282,54.5282,54.4592,54.4937,416046.0
2020-09-21 14:40:00,63.18,63.2,63.13,63.16,433477.0,54.4851,54.5024,54.442,54.4679,433477.0
2020-09-21 14:50:00,63.16,63.31,63.16,63.28,328606.0,54.4679,54.5972,54.4679,54.5714,328606.0
2020-09-21 15:00:00,63.27,63.45,63.26,63.44,483556.0,54.5627,54.718,54.5541,54.7093,483556.0
2020-09-21 15:10:00,63.45,63.51,63.42,63.47,934735.0,54.718,54.7697,54.6921,54.7352,934735.0
2020-09-21 15:20:00,63.48,63.56,63.45,63.51,437314.0,54.7438,54.8128,54.718,54.7697,437314.0
2020-09-21 15:30:00,63.51,63.52,63.38,63.49,1072023.0,54.7697,54.7783,54.6576,54.7525,1072023.0
2020-09-21 15:40:00,63.5,63.52,63.38,63.38,1065864.0,54.7611,54.7783,54.6576,54.6576,1065864.0
2020-09-21 15:50:00,63.38,63.53,63.37,63.5,4363284.0,54.6576,54.787,54.649,54.7611,4363284.0
2020-09-22 09:30:00,63.48,63.55,63.43,63.47,954049.0,54.7438,54.8042,54.7007,54.7352,954049.0
2020-09-22 09:40:00,63.47,63.52,63.3,63.3,480106.0,54.7352,54.7783,54.5886,54.5886,480106.0
2020-09-22 09:50:00,63.29,63.29,63.19,63.21,390692.0,54.58,54.58,54.4937,54.511,390692.0
2020-09-22 10:00:00,63.21,63.34,63.21,63.32,292883.0,54.511,54.6231,54.511,54.6059,292883.0
2020-09-22 10:10:00,63.32,63.41,63.29,63.41,248334.0,54.6059,54.6835,54.58,54.6835,248334.0
2020-09-22 10:20:00,63.41,63.43,63.32,63.42,364937.0,54.6835,54.7007,54.6059,54.6921,364937.0
2020-09-22 10:30:00,63.43,63.47,63.37,63.37,542681.0,54.7007,54.7352,54.649,54.649,542681.0
2020-09-22 10:40:00,63.37,63.38,63.17,63.17,324877.0,54.649,54.6576,54.4765,54.4765,324877.0
2020-09-22 10:50:00,63.17,63.22,63.01,63.02,361998.0,54.4765,54.5196,54.3385,54.3471,361998.0
2020-09-22 11:00:00,63.03,63.06,62.94,63.01,401913.0,54.3558,54.3816,54.2782,54.3385,401913.0
2020-09-22 11:10:00,63.02,63.19,63.0,63.18,400301.0,54.3471,54.4937,54.3299,54.4851,400301.0
2020-09-22 11:20:00,63.18,63.2,63.12,63.16,562844.0,54.4851,54.5024,54.4334,54.4679,562844.0
2020-09-22 11:30:00,63.16,63.18,62.89,62.96,1367608.0,54.4679,54.4851,54.235,54.2954,1367608.0
2020-09-22 11:40:00,62.96,63.04,62.93,63.03,434407.0,54.2954,54.3644,54.2695,54.3558,434407.0
2020-09-22 11:50:00,63.03,63.08,62.96,63.07,127300.0,54.3558,54.3989,54.2954,54.3903,127300.0
2020-09-22 12:00:00,63.06,63.15,63.05,63.12,297862.0,54.3816,54.4592,54.373,54.4334,297862.0
2020-09-22 12:10:00,63.12,63.15,63.06,63.07,131350.0,54.4334,54.4592,54.3816,54.3903,131350.0
2020-09-22 12:20:00,63.07,63.12,63.05,63.09,244685.0,54.3903,54.4334,54.373,54.4075,244685.0
2020-09-22 12:30:00,63.1,63.12,63.03,63.07,136532.0,54.4161,54.4334,54.3558,54.3903,136532.0
2020-09-22 12:40:00,63.07,63.08,62.98,63.0,213687.0,54.3903,54.3989,54.3126,54.3299,213687.0
2020-09-22 12:50:00,62.99,63.01,62.88,62.93,584428.0,54.3213,54.3385,54.2264,54.2695,584428.0
2020-09-22 13:00:00,62.93,63.01,62.92,63.0,111227.0,54.2695,54.3385,54.2609,54.3299,111227.0
2020-09-22 13:10:00,63.01,63.1,63.0,63.1,202337.0,54.3385,54.4161,54.3299,54.4161,202337.0
2020-09-22 13:20:00,63.1,63.16,63.09,63.16,114606.0,54.4161,54.4679,54.4075,54.4679,114606.0
2020-09-22 13:30:00,63.15,63.17,63.13,63.15,126201.0,54.4592,54.4765,54.442,54.4592,126201.0
2020-09-22 13:40:00,63.16,63.21,63.14,63.21,584535.0,54.4679,54.511,54.4506,54.511,584535.0
2020-09-22 13:50:00,63.2,63.21,63.17,63.19,336206.0,54.5024,54.511,54.4765,54.4937,336206.0
2020-09-22 14:00:00,63.2,63.3,63.2,63.29,586092.0,54.5024,54.5886,54.5024,54.58,586092.0
2020-09-22 14:10:00,63.29,63.32,63.25,63.31,280198.0,54.58,54.6059,54.5455,54.5972,280198.0
2020-09-22 14:20:00,63.3,63.3,63.23,63.28,244860.0,54.5886,54.5886,54.5282,54.5714,244860.0
2020-09-22 14:30:00,63.28,63.29,63.22,63.27,212461.0,54.5714,54.58,54.5196,54.5627,212461.0
2020-09-22 14:40:00,63.27,63.3,63.24,63.25,113803.0,54.5627,54.5886,54.5369,54.5455,113803.0
2020-09-22 14:50:00,63.24,63.26,63.2,63.22,232968.0,54.5369,54.5541,54.5024,54.5196,232968.0
2020-09-22 15:00:00,63.22,63.27,63.18,63.26,157524.0,54.5196,54.5627,54.4851,54.5541,157524.0
2020-09-22 15:10:00,63.26,63.27,63.2,63.26,120314.0,54.5541,54.5627,54.5024,54.5541,120314.0
2020-09-22 15:20:00,63.25,63.32,63.22,63.32,236246.0,54.5455,54.6059,54.5196,54.6059,236246.0
2020-09-22 15:30:00,63.32,63.33,63.25,63.33,440055.0,54.6059,54.6145,54.5455,54.6145,440055.0
2020-09-22 15:40:00,63.33,63.47,63.32,63.46,987635.0,54.6145,54.7352,54.6059,54.7266,987635.0
2020-09-22 15:50:00,63.46,63.5,63.4,63.45,1345758.0,54.7266,54.7611,54.6748,54.718,1345758.0
2020-09-23 09:30:00,63.84,63.88,63.76,63.85,874254.0,55.0543,55.0888,54.9853,55.0629,874254.0
2020-09-23 09:40:00,63.85,63.86,63.74,63.81,713018.0,55.0629,55.0715,54.9681,55.0284,713018.0
2020-09-23 09:50:00,63.81,63.81,63.66,63.7,231446.0,55.0284,55.0284,54.8991,54.9336,231446.0
2020-09-23 10:00:00,63.7,63.73,63.56,63.57,274693.0,54.9336,54.9594,54.8128,54.8214,274693.0
2020-09-23 10:10:00,63.57,63.61,63.53,63.54,209544.0,54.8214,54.8559,54.787,54.7956,209544.0
2020-09-23 10:20:00,63.55,63.6,63.46,63.58,310519.0,54.8042,54.8473,54.7266,54.8301,310519.0
2020-09-23 10:30:00,63.58,63.61,63.4,63.46,376153.0,54.8301,54.8559,54.6748,54.7266,376153.0
2020-09-23 10:40:00,63.45,63.63,63.44,63.63,233360.0,54.718,54.8732,54.7093,54.8732,233360.0
2020-09-23 10:50:00,63.63,63.65,63.53,63.58,376339.0,54.8732,54.8904,54.787,54.8301,376339.0
2020-09-23 11:00:00,63.57,63.69,63.52,63.67,297551.0,54.8214,54.9249,54.7783,54.9077,297551.0
2020-09-23 11:10:00,63.67,63.69,63.56,63.6,311683.0,54.9077,54.9249,54.8128,54.8473,311683.0
2020-09-23 11:20:00,63.61,63.61,63.46,63.48,436019.0,54.8559,54.8559,54.7266,54.7438,436019.0
2020-09-23 11:30:00,63.47,63.49,63.39,63.47,940002.0,54.7352,54.7525,54.6662,54.7352,940002.0
2020-09-23 11:40:00,63.47,63.48,63.37,63.38,254121.0,54.7352,54.7438,54.649,54.6576,254121.0
2020-09-23 11:50:00,63.37,63.38,63.31,63.32,477392.0,54.649,54.6576,54.5972,54.6059,477392.0
2020-09-23 12:00:00,63.32,63.43,63.28,63.42,580555.0,54.6059,54.7007,54.5714,54.6921,580555.0
2020-09-23 12:10:00,63.43,63.46,63.39,63.4,247115.0,54.7007,54.7266,54.6662,54.6748,247115.0
2020-09-23 12:20:00,63.4,63.45,63.32,63.44,228029.0,54.6748,54.718,54.6059,54.7093,228029.0
2020-09-23 12:30:00,63.43,63.54,63.41,63.54,172614.0,54.7007,54.7956,54.6835,54.7956,172614.0
2020-09-23 12:40:00,63.54,63.56,63.49,63.53,206306.0,54.7956,54.8128,54.7525,54.787,206306.0
2020-09-23 12:50:00,63.52,63.53,63.49,63.52,100648.0,54.7783,54.787,54.7525,54.7783,100648.0
2020-09-23 13:00:00,63.53,63.53,63.45,63.46,326696.0,54.787,54.787,54.718,54.7266,326696.0
2020-09-23 13:10:00,63.46,63.5,63.45,63.49,91814.0,54.7266,54.7611,54.718,54.7525,91814.0
2020-09-23 13:20:00,63.48,63.51,63.39,63.41,104287.0,54.7438,54.7697,54.6662,54.6835,104287.0
2020-09-23 13:30:00,63.4,63.42,63.36,63.38,104277.0,54.6748,54.6921,54.6403,54.6576,104277.0
2020-09-23 13:40:00,63.37,63.39,63.33,63.39,203309.0,54.649,54.6662,54.6145,54.6662,203309.0
2020-09-23 13:50:00,63.38,63.39,63.31,63.36,248910.0,54.6576,54.6662,54.5972,54.6403,248910.0
2020-09-23 14:00:00,63.36,63.36,63.26,63.29,250644.0,54.6403,54.6403,54.5541,54.58,250644.0
2020-09-23 14:10:00,63.3,63.32,63.11,63.13,418216.0,54.5886,54.6059,54.4248,54.442,418216.0
2020-09-23 14:20:00,63.13,63.2,63.13,63.17,451700.0,54.442,54.5024,54.442,54.4765,451700.0
2020-09-23 14:30:00,63.16,63.23,63.12,63.19,286489.0,54.4679,54.5282,54.4334,54.4937,286489.0
2020-09-23 14:40:00,63.18,63.19,63.05,63.08,170153.0,54.4851,54.4937,54.373,54.3989,170153.0
2020-09-23 14:50:00,63.09,63.14,62.97,63.0,383373.0,54.4075,54.4506,54.304,54.3299,383373.0
2020-09-23 15:00:00,63.0,63.03,62.87,62.94,709829.0,54.3299,54.3558,54.2178,54.2782,709829.0
2020-09-23 15:10:00,62.93,63.05,62.92,63.0,367777.0,54.2695,54.373,54.2609,54.3299,367777.0
2020-09-23 15:20:00,63.01,63.04,62.89,63.0,406245.0,54.3385,54.3644,54.235,54.3299,406245.0
2020-09-23 15:30:00,62.99,63.03,62.94,62.98,405009.0,54.3213,54.3558,54.2782,54.3126,405009.0
2020-09-23 15:40:00,62.99,63.03,62.89,62.92,669975.0,54.3213,54.3558,54.235,54.2609,669975.0
2020-09-23 15:50:00,62.92,62.98,62.86,62.93,2189269.0,54.2609,54.3126,54.2092,54.2695,2189269.0
2020-09-24 09:30:00,62.77,62.82,62.5,62.5,1799239.0,54.1315,54.1747,53.8987,53.8987,1799239.0
2020-09-24 09:40:00,62.49,62.81,62.47,62.79,1376567.0,53.8901,54.166,53.8728,54.1488,1376567.0
2020-09-24 09:50:00,62.8,62.84,62.7,62.77,555192.0,54.1574,54.1919,54.0712,54.1315,555192.0
2020-09-24 10:00:00,62.77,62.96,62.77,62.91,846532.0,54.1315,54.2954,54.1315,54.2523,846532.0
2020-09-24 10:10:00,62.91,62.91,62.78,62.8,1098652.0,54.2523,54.2523,54.1402,54.1574,1098652.0
2020-09-24 10:20:00,62.8,62.8,62.62,62.65,477015.0,54.1574,54.1574,54.0022,54.0281,477015.0
2020-09-24 10:30:00,62.66,62.66,62.46,62.48,571124.0,54.0367,54.0367,53.8642,53.8815,571124.0
2020-09-24 10:40:00,62.48,62.61,62.45,62.55,1012635.0,53.8815,53.9936,53.8556,53.9418,1012635.0
2020-09-24 10:50:00,62.54,62.64,62.47,62.61,501098.0,53.9332,54.0194,53.8728,53.9936,501098.0
2020-09-24 11:00:00,62.61,62.66,62.47,62.5,557580.0,53.9936,54.0367,53.8728,53.8987,557580.0
2020-09-24 11:10:00,62.51,62.66,62.51,62.6,385815.0,53.9073,54.0367,53.9073,53.9849,385815.0
2020-09-24 11:20:00,62.6,62.78,62.57,62.71,806215.0,53.9849,54.1402,53.9591,54.0798,806215.0
2020-09-24 11:30:00,62.71,62.86,62.67,62.85,699690.0,54.0798,54.2092,54.0453,54.2005,699690.0
2020-09-24 11:40:00,62.85,62.89,62.74,62.78,277545.0,54.2005,54.235,54.1057,54.1402,277545.0
2020-09-24 11:50:00,62.78,62.93,62.78,62.91,277078.0,54.1402,54.2695,54.1402,54.2523,277078.0
2020-09-24 12:00:00,62.92,62.98,62.91,62.98,499763.0,54.2609,54.3126,54.2523,54.3126,499763.0
2020-09-24 12:10:00,62.98,62.98,62.89,62.91,540107.0,54.3126,54.3126,54.235,54.2523,540107.0
2020-09-24 12:20:00,62.92,63.0,62.9,62.93,264655.0,54.2609,54.3299,54.2437,54.2695,264655.0
2020-09-24 12:30:00,62.93,62.94,62.81,62.83,257553.0,54.2695,54.2782,54.166,54.1833,257553.0
2020-09-24 12:40:00,62.82,62.91,62.8,62.91,234300.0,54.1747,54.2523,54.1574,54.2523,234300.0
2020-09-24 12:50:00,62.92,63.0,62.89,62.99,295592.0,54.2609,54.3299,54.235,54.3213,295592.0
2020-09-24 13:00:00,62.98,63.07,62.98,63.06,198200.0,54.3126,54.3903,54.3126,54.3816,198200.0
2020-09-24 13:10:00,63.06,63.21,63.06,63.13,470999.0,54.3816,54.511,54.3816,54.442,470999.0
2020-09-24 13:20:00,63.15,63.22,63.14,63.19,369481.0,54.4592,54.5196,54.4506,54.4937,369481.0
2020-09-24 13:30:00,63.19,63.24,63.14,63.2,268028.0,54.4937,54.5369,54.4506,54.5024,268028.0
2020-09-24 13:40:00,63.19,63.26,63.19,63.23,388555.0,54.4937,54.5541,54.4937,54.5282,388555.0
2020-09-24 13:50:00,63.22,63.28,63.16,63.17,234373.0,54.5196,54.5714,54.4679,54.4765,234373.0
2020-09-24 14:00:00,63.18,63.22,63.11,63.16,212404.0,54.4851,54.5196,54.4248,54.4679,212404.0
2020-09-24 14:10:00,63.15,63.18,63.03,63.04,222963.0,54.4592,54.4851,54.3558,54.3644,222963.0
2020-09-24 14:20:00,63.04,63.05,62.98,63.01,509303.0,54.3644,54.373,54.3126,54.3385,509303.0
2020-09-24 14:30:00,63.02,63.07,63.0,63.06,368156.0,54.3471,54.3903,54.3299,54.3816,368156.0
2020-09-24 14:40:00,63.06,63.13,62.96,62.97,307714.0,54.3816,54.442,54.2954,54.304,307714.0
2020-09-24 14:50:00,62.95,62.97,62.79,62.82,247653.0,54.2868,54.304,54.1488,54.1747,247653.0
2020-09-24 15:00:00,62.82,62.87,62.79,62.85,243276.0,54.1747,54.2178,54.1488,54.2005,243276.0
2020-09-24 15:10:00,62.85,62.91,62.8,62.82,425034.0,54.2005,54.2523,54.1574,54.1747,425034.0
2020-09-24 15:20:00,62.81,62.83,62.67,62.73,625052.0,54.166,54.1833,54.0453,54.0971,625052.0
2020-09-24 15:30:00,62.72,62.9,62.7,62.9,603903.0,54.0884,54.2437,54.0712,54.2437,603903.0
2020-09-24 15:40:00,62.9,63.0,62.87,62.88,685161.0,54.2437,54.3299,54.2178,54.2264,685161.0
2020-09-24 15:50:00,62.88,62.97,62.86,62.87,1716894.0,54.2264,54.304,54.2092,54.2178,1716894.0
2020-09-25 09:30:00,62.33,62.43,62.3,62.36,895655.0,53.7521,53.8383,53.7262,53.778,895655.0
2020-09-25 09:40:00,62.37,62.52,62.3,62.34,905118.0,53.7866,53.916,53.7262,53.7607,905118.0
2020-09-25 09:50:00,62.34,62.46,62.27,62.43,453830.0,53.7607,53.8642,53.7004,53.8383,453830.0
2020-09-25 10:00:00,62.44,62.45,62.29,62.33,841412.0,53.847,53.8556,53.7176,53.7521,841412.0
2020-09-25 10:10:00,62.33,62.33,62.14,62.27,1029827.0,53.7521,53.7521,53.5882,53.7004,1029827.0
2020-09-25 10:20:00,62.28,62.52,62.26,62.52,910698.0,53.709,53.916,53.6917,53.916,910698.0
2020-09-25 10:30:00,62.51,62.54,62.4,62.54,634676.0,53.9073,53.9332,53.8125,53.9332,634676.0
2020-09-25 10:40:00,62.54,62.58,62.44,62.48,653861.0,53.9332,53.9677,53.847,53.8815,653861.0
2020-09-25 10:50:00,62.48,62.56,62.44,62.49,585527.0,53.8815,53.9504,53.847,53.8901,585527.0
2020-09-25 11:00:00,62.5,62.52,62.38,62.39,465414.0,53.8987,53.916,53.7952,53.8038,465414.0
2020-09-25 11:10:00,62.37,62.55,62.37,62.55,258479.0,53.7866,53.9418,53.7866,53.9418,258479.0
2020-09-25 11:20:00,62.55,62.57,62.48,62.49,309305.0,53.9418,53.9591,53.8815,53.8901,309305.0
2020-09-25 11:30:00,62.49,62.6,62.45,62.54,439991.0,53.8901,53.9849,53.8556,53.9332,439991.0
2020-09-25 11:40:00,62.54,62.59,62.45,62.45,372396.0,53.9332,53.9763,53.8556,53.8556,372396.0
2020-09-25 11:50:00,62.47,62.5,62.45,62.45,218958.0,53.8728,53.8987,53.8556,53.8556,218958.0
2020-09-25 12:00:00,62.46,62.6,62.45,62.6,407021.0,53.8642,53.9849,53.8556,53.9849,407021.0
2020-09-25 12:10:00,62.6,62.61,62.5,62.53,479649.0,53.9849,53.9936,53.8987,53.9246,479649.0
2020-09-25 12:20:00,62.53,62.56,62.5,62.54,373386.0,53.9246,53.9504,53.8987,53.9332,373386.0
2020-09-25 12:30:00,62.54,62.57,62.5,62.57,266267.0,53.9332,53.9591,53.8987,53.9591,266267.0
2020-09-25 12:40:00,62.56,62.62,62.56,62.59,290456.0,53.9504,54.0022,53.9504,53.9763,290456.0
2020-09-25 12:50:00,62.58,62.65,62.58,62.64,294660.0,53.9677,54.0281,53.9677,54.0194,294660.0
2020-09-25 13:00:00,62.64,62.68,62.6,62.66,780986.0,54.0194,54.0539,53.9849,54.0367,780986.0
2020-09-25 13:10:00,62.66,62.71,62.65,62.66,437789.0,54.0367,54.0798,54.0281,54.0367,437789.0
2020-09-25 13:20:00,62.66,62.7,62.65,62.69,184705.0,54.0367,54.0712,54.0281,54.0626,184705.0
2020-09-25 13:30:00,62.69,62.74,62.68,62.71,233422.0,54.0626,54.1057,54.0539,54.0798,233422.0
2020-09-25 13:40:00,62.71,62.79,62.7,62.76,709639.0,54.0798,54.1488,54.0712,54.1229,709639.0
2020-09-25 13:50:00,62.76,62.8,62.75,62.77,384130.0,54.1229,54.1574,54.1143,54.1315,384130.0
2020-09-25 14:00:00,62.77,62.82,62.77,62.81,253558.0,54.1315,54.1747,54.1315,54.166,253558.0
2020-09-25 14:10:00,62.81,62.88,62.78,62.88,449408.0,54.166,54.2264,54.1402,54.2264,449408.0
2020-09-25 14:20:00,62.88,62.88,62.85,62.87,820610.0,54.2264,54.2264,54.2005,54.2178,820610.0
2020-09-25 14:30:00,62.87,62.87,62.83,62.84,276287.0,54.2178,54.2178,54.1833,54.1919,276287.0
2020-09-25 14:40:00,62.85,62.86,62.81,62.84,260277.0,54.2005,54.2092,54.166,54.1919,260277.0
2020-09-25 14:50:00,62.85,62.91,62.84,62.9,276800.0,54.2005,54.2523,54.1919,54.2437,276800.0
2020-09-25 15:00:00,62.89,63.02,62.88,63.01,472915.0,54.235,54.3471,54.2264,54.3385,472915.0
2020-09-25 15:10:00,63.02,63.09,63.0,63.08,680703.0,54.3471,54.4075,54.3299,54.3989,680703.0
2020-09-25 15:20:00,63.08,63.09,63.03,63.05,355571.0,54.3989,54.4075,54.3558,54.373,355571.0
2020-09-25 15:30:00,63.05,63.06,62.93,62.95,534091.0,54.373,54.3816,54.2695,54.2868,534091.0
2020-09-25 15:40:00,62.94,63.03,62.94,63.03,639628.0,54.2782,54.3558,54.2782,54.3558,639628.0
2020-09-25 15:50:00,63.03,63.1,62.97,63.08,2276570.0,54.3558,54.4161,54.304,54.3989,2276570.0
2020-09-28 09:30:00,63.9,63.99,63.86,63.88,1173544.0,55.106,55.1836,55.0715,55.0888,1173544.0
2020-09-28 09:40:00,63.88,63.92,63.81,63.85,370682.0,55.0888,55.1233,55.0284,55.0629,370682.0
2020-09-28 09:50:00,63.85,63.88,63.77,63.86,688224.0,55.0629,55.0888,54.9939,55.0715,688224.0
2020-09-28 10:00:00,63.87,63.9,63.83,63.85,522220.0,55.0802,55.106,55.0457,55.0629,522220.0
2020-09-28 10:10:00,63.85,64.02,63.85,64.01,323103.0,55.0629,55.2095,55.0629,55.2009,323103.0
2020-09-28 10:20:00,64.01,64.04,63.96,63.96,305634.0,55.2009,55.2268,55.1578,55.1578,305634.0
2020-09-28 10:30:00,63.97,64.02,63.93,63.93,230859.0,55.1664,55.2095,55.1319,55.1319,230859.0
2020-09-28 10:40:00,63.93,63.98,63.88,63.88,530999.0,55.1319,55.175,55.0888,55.0888,530999.0
2020-09-28 10:50:00,63.88,63.9,63.79,63.83,518314.0,55.0888,55.106,55.0112,55.0457,518314.0
2020-09-28 11:00:00,63.84,63.91,63.81,63.91,389539.0,55.0543,55.1147,55.0284,55.1147,389539.0
2020-09-28 11:10:00,63.91,63.96,63.87,63.94,379574.0,55.1147,55.1578,55.0802,55.1405,379574.0
2020-09-28 11:20:00,63.93,64.02,63.87,63.99,534796.0,55.1319,55.2095,55.0802,55.1836,534796.0
2020-09-28 11:30:00,63.99,64.03,63.94,63.99,775956.0,55.1836,55.2181,55.1405,55.1836,775956.0
2020-09-28 11:40:00,63.99,63.99,63.91,63.94,138621.0,55.1836,55.1836,55.1147,55.1405,138621.0
2020-09-28 11:50:00,63.93,63.96,63.91,63.95,109866.0,55.1319,55.1578,55.1147,55.1492,109866.0
2020-09-28 12:00:00,63.95,63.95,63.89,63.92,242376.0,55.1492,55.1492,55.0974,55.1233,242376.0
2020-09-28 12:10:00,63.91,63.94,63.85,63.87,302511.0,55.1147,55.1405,55.0629,55.0802,302511.0
2020-09-28 12:20:00,63.87,63.9,63.84,63.86,120385.0,55.0802,55.106,55.0543,55.0715,120385.0
2020-09-28 12:30:00,63.87,63.89,63.83,63.87,100303.0,55.0802,55.0974,55.0457,55.0802,100303.0
2020-09-28 12:40:00,63.87,63.95,63.87,63.93,147414.0,55.0802,55.1492,55.0802,55.1319,147414.0
2020-09-28 12:50:00,63.93,63.97,63.93,63.96,170552.0,55.1319,55.1664,55.1319,55.1578,170552.0
2020-09-28 13:00:00,63.96,63.97,63.9,63.91,217502.0,55.1578,55.1664,55.106,55.1147,217502.0
2020-09-28 13:10:00,63.91,63.94,63.9,63.91,131775.0,55.1147,55.1405,55.106,55.1147,131775.0
2020-09-28 13:20:00,63.92,63.97,63.92,63.94,85339.0,55.1233,55.1664,55.1233,55.1405,85339.0
2020-09-28 13:30:00,63.94,64.0,63.94,63.99,95034.0,55.1405,55.1923,55.1405,55.1836,95034.0
2020-09-28 13:40:00,63.98,64.01,63.97,64.0,111424.0,55.175,55.2009,55.1664,55.1923,111424.0
2020-09-28 13:50:00,64.0,64.02,63.98,64.0,176779.0,55.1923,55.2095,55.175,55.1923,176779.0
2020-09-28 14:00:00,64.0,64.02,63.96,64.02,192667.0,55.1923,55.2095,55.1578,55.2095,192667.0
2020-09-28 14:10:00,64.02,64.04,64.01,64.01,365664.0,55.2095,55.2268,55.2009,55.2009,365664.0
2020-09-28 14:20:00,64.0,64.0,63.96,63.97,280485.0,55.1923,55.1923,55.1578,55.1664,280485.0
2020-09-28 14:30:00,63.97,64.02,63.96,64.02,272356.0,55.1664,55.2095,55.1578,55.2095,272356.0
2020-09-28 14:40:00,64.02,64.03,63.98,64.0,161184.0,55.2095,55.2181,55.175,55.1923,161184.0
2020-09-28 14:50:00,64.0,64.02,63.98,63.99,150333.0,55.1923,55.2095,55.175,55.1836,150333.0
2020-09-28 15:00:00,63.99,64.0,63.92,63.93,168830.0,55.1836,55.1923,55.1233,55.1319,168830.0
2020-09-28 15:10:00,63.94,63.99,63.91,63.97,394682.0,55.1405,55.1836,55.1147,55.1664,394682.0
2020-09-28 15:20:00,63.97,64.01,63.97,64.0,452328.0,55.1664,55.2009,55.1664,55.1923,452328.0
2020-09-28 15:30:00,64.0,64.01,63.9,63.95,593823.0,55.1923,55.2009,55.106,55.1492,593823.0
2020-09-28 15:40:00,63.95,63.99,63.93,63.94,1044683.0,55.1492,55.1836,55.1319,55.1405,1044683.0
2020-09-28 15:50:00,63.93,64.05,63.92,64.04,3456078.0,55.1319,55.2354,55.1233,55.2268,3456078.0
2020-09-29 09:30:00,64.02,64.13,64.0,64.13,775395.0,55.2095,55.3044,55.1923,55.3044,775395.0
2020-09-29 09:40:00,64.13,64.16,64.02,64.1,398753.0,55.3044,55.3303,55.2095,55.2785,398753.0
2020-09-29 09:50:00,64.1,64.11,64.01,64.05,313853.0,55.2785,55.2871,55.2009,55.2354,313853.0
2020-09-29 10:00:00,64.06,64.16,64.01,64.13,354074.0,55.244,55.3303,55.2009,55.3044,354074.0
2020-09-29 10:10:00,64.13,64.17,64.11,64.13,146488.0,55.3044,55.3389,55.2871,55.3044,146488.0
2020-09-29 10:20:00,64.14,64.23,64.1,64.18,428828.0,55.313,55.3906,55.2785,55.3475,428828.0
2020-09-29 10:30:00,64.18,64.2,63.92,63.95,641828.0,55.3475,55.3647,55.1233,55.1492,641828.0
2020-09-29 10:40:00,63.94,63.97,63.87,63.93,496229.0,55.1405,55.1664,55.0802,55.1319,496229.0
2020-09-29 10:50:00,63.94,63.97,63.9,63.91,532947.0,55.1405,55.1664,55.106,55.1147,532947.0
2020-09-29 11:00:00,63.91,64.0,63.86,63.94,574463.0,55.1147,55.1923,55.0715,55.1405,574463.0
2020-09-29 11:10:00,63.95,64.01,63.95,63.99,226513.0,55.1492,55.2009,55.1492,55.1836,226513.0
2020-09-29 11:20:00,63.99,64.07,63.97,63.99,979202.0,55.1836,55.2526,55.1664,55.1836,979202.0
2020-09-29 11:30:00,63.99,64.06,63.96,64.04,633306.0,55.1836,55.244,55.1578,55.2268,633306.0
2020-09-29 11:40:00,64.04,64.05,63.76,63.78,339836.0,55.2268,55.2354,54.9853,55.0025,339836.0
2020-09-29 11:50:00,63.78,63.89,63.77,63.82,146194.0,55.0025,55.0974,54.9939,55.037,146194.0
2020-09-29 12:00:00,63.83,63.84,63.72,63.81,123323.0,55.0457,55.0543,54.9508,55.0284,123323.0
2020-09-29 12:10:00,63.81,63.82,63.78,63.81,75118.0,55.0284,55.037,55.0025,55.0284,75118.0
2020-09-29 12:20:00,63.82,63.88,63.79,63.87,95001.0,55.037,55.0888,55.0112,55.0802,95001.0
2020-09-29 12:30:00,63.87,63.94,63.85,63.94,110793.0,55.0802,55.1405,55.0629,55.1405,110793.0
2020-09-29 12:40:00,63.93,63.96,63.89,63.95,98501.0,55.1319,55.1578,55.0974,55.1492,98501.0
2020-09-29 12:50:00,63.95,63.99,63.94,63.97,92972.0,55.1492,55.1836,55.1405,55.1664,92972.0
2020-09-29 13:00:00,63.96,63.97,63.84,63.86,173406.0,55.1578,55.1664,55.0543,55.0715,173406.0
2020-09-29 13:10:00,63.87,63.89,63.82,63.89,113873.0,55.0802,55.0974,55.037,55.0974,113873.0
2020-09-29 13:20:00,63.89,63.94,63.88,63.94,105579.0,55.0974,55.1405,55.0888,55.1405,105579.0
2020-09-29 13:30:00,63.94,63.97,63.93,63.95,92881.0,55.1405,55.1664,55.1319,55.1492,92881.0
2020-09-29 13:40:00,63.95,63.95,63.93,63.95,96313.0,55.1492,55.1492,55.1319,55.1492,96313.0
2020-09-29 13:50:00,63.95,64.04,63.94,64.02,310317.0,55.1492,55.2268,55.1405,55.2095,310317.0
2020-09-29 14:00:00,64.02,64.05,63.99,64.04,171222.0,55.2095,55.2354,55.1836,55.2268,171222.0
2020-09-29 14:10:00,64.05,64.08,64.0,64.06,288318.0,55.2354,55.2613,55.1923,55.244,288318.0
2020-09-29 14:20:00,64.06,64.09,64.03,64.09,99585.0,55.244,55.2699,55.2181,55.2699,99585.0
2020-09-29 14:30:00,64.08,64.11,64.05,64.06,256906.0,55.2613,55.2871,55.2354,55.244,256906.0
2020-09-29 14:40:00,64.07,64.08,64.04,64.06,171795.0,55.2526,55.2613,55.2268,55.244,171795.0
2020-09-29 14:50:00,64.05,64.08,64.01,64.02,262175.0,55.2354,55.2613,55.2009,55.2095,262175.0
2020-09-29 15:00:00,64.02,64.03,63.99,64.01,121578.0,55.2095,55.2181,55.1836,55.2009,121578.0
2020-09-29 15:10:00,64.01,64.06,63.99,64.05,171890.0,55.2009,55.244,55.1836,55.2354,171890.0
2020-09-29 15:20:00,64.04,64.05,63.98,64.02,114988.0,55.2268,55.2354,55.175,55.2095,114988.0
2020-09-29 15:30:00,64.01,64.04,63.97,63.98,311729.0,55.2009,55.2268,55.1664,55.175,311729.0
2020-09-29 15:40:00,63.99,64.05,63.97,64.02,860516.0,55.1836,55.2354,55.1664,55.2095,860516.0
2020-09-29 15:50:00,64.03,64.04,63.92,63.97,2023485.0,55.2181,55.2268,55.1233,55.1664,2023485.0
2020-09-30 09:30:00,63.72,63.84,63.67,63.71,770752.0,54.9508,55.0543,54.9077,54.9422,770752.0
2020-09-30 09:40:00,63.71,63.8,63.68,63.77,822960.0,54.9422,55.0198,54.9163,54.9939,822960.0
2020-09-30 09:50:00,63.77,63.86,63.71,63.85,899742.0,54.9939,55.0715,54.9422,55.0629,899742.0
2020-09-30 10:00:00,63.85,63.9,63.83,63.87,794011.0,55.0629,55.106,55.0457,55.0802,794011.0
2020-09-30 10:10:00,63.88,64.03,63.87,63.96,718120.0,55.0888,55.2181,55.0802,55.1578,718120.0
2020-09-30 10:20:00,63.96,64.02,63.95,64.0,1403530.0,55.1578,55.2095,55.1492,55.1923,1403530.0
2020-09-30 10:30:00,64.0,64.06,63.98,64.03,1685255.0,55.1923,55.244,55.175,55.2181,1685255.0
2020-09-30 10:40:00,64.03,64.13,63.98,64.08,1603711.0,55.2181,55.3044,55.175,55.2613,1603711.0
2020-09-30 10:50:00,64.09,64.12,64.02,64.03,1283634.0,55.2699,55.2958,55.2095,55.2181,1283634.0
2020-09-30 11:00:00,64.03,64.07,63.96,64.03,986475.0,55.2181,55.2526,55.1578,55.2181,986475.0
2020-09-30 11:10:00,64.03,64.1,64.01,64.04,1607361.0,55.2181,55.2785,55.2009,55.2268,1607361.0
2020-09-30 11:20:00,64.03,64.06,63.88,63.91,1264654.0,55.2181,55.244,55.0888,55.1147,1264654.0
2020-09-30 11:30:00,63.91,63.95,63.75,63.83,1063114.0,55.1147,55.1492,54.9767,55.0457,1063114.0
2020-09-30 11:40:00,63.83,63.83,63.76,63.81,562068.0,55.0457,55.0457,54.9853,55.0284,562068.0
2020-09-30 11:50:00,63.81,63.84,63.79,63.8,538687.0,55.0284,55.0543,55.0112,55.0198,538687.0
2020-09-30 12:00:00,63.81,63.86,63.8,63.85,280621.0,55.0284,55.0715,55.0198,55.0629,280621.0
2020-09-30 12:10:00,63.85,63.88,63.84,63.85,209829.0,55.0629,55.0888,55.0543,55.0629,209829.0
2020-09-30 12:20:00,63.85,63.92,63.85,63.9,520430.0,55.0629,55.1233,55.0629,55.106,520430.0
2020-09-30 12:30:00,63.89,63.91,63.82,63.84,313638.0,55.0974,55.1147,55.037,55.0543,313638.0
2020-09-30 12:40:00,63.84,63.85,63.8,63.84,192028.0,55.0543,55.0629,55.0198,55.0543,192028.0
2020-09-30 12:50:00,63.84,63.89,63.82,63.88,693835.0,55.0543,55.0974,55.037,55.0888,693835.0
2020-09-30 13:00:00,63.88,63.88,63.75,63.77,277839.0,55.0888,55.0888,54.9767,54.9939,277839.0
2020-09-30 13:10:00,63.77,63.79,63.76,63.76,381402.0,54.9939,55.0112,54.9853,54.9853,381402.0
2020-09-30 13:20:00,63.76,63.79,63.73,63.77,247291.0,54.9853,55.0112,54.9594,54.9939,247291.0
2020-09-30 13:30:00,63.77,63.86,63.76,63.84,356740.0,54.9939,55.0715,54.9853,55.0543,356740.0
2020-09-30 13:40:00,63.84,63.87,63.83,63.86,481147.0,55.0543,55.0802,55.0457,55.0715,481147.0
2020-09-30 13:50:00,63.86,63.88,63.84,63.87,373872.0,55.0715,55.0888,55.0543,55.0802,373872.0
2020-09-30 14:00:00,63.86,63.96,63.85,63.95,317752.0,55.0715,55.1578,55.0629,55.1492,317752.0
2020-09-30 14:10:00,63.95,63.96,63.9,63.92,469203.0,55.1492,55.1578,55.106,55.1233,469203.0
2020-09-30 14:20:00,63.92,63.99,63.74,63.82,1707502.0,55.1233,55.1836,54.9681,55.037,1707502.0
2020-09-30 14:30:00,63.82,63.82,63.71,63.72,644730.0,55.037,55.037,54.9422,54.9508,644730.0
2020-09-30 14:40:00,63.71,63.74,63.6,63.63,314098.0,54.9422,54.9681,54.8473,54.8732,314098.0
2020-09-30 14:50:00,63.62,63.75,63.61,63.73,646281.0,54.8646,54.9767,54.8559,54.9594,646281.0
2020-09-30 15:00:00,63.72,63.78,63.68,63.72,321815.0,54.9508,55.0025,54.9163,54.9508,321815.0
2020-09-30 15:10:00,63.73,63.74,63.49,63.51,1175641.0,54.9594,54.9681,54.7525,54.7697,1175641.0
2020-09-30 15:20:00,63.51,63.61,63.42,63.58,936384.0,54.7697,54.8559,54.6921,54.8301,936384.0
2020-09-30 15:30:00,63.58,63.67,63.54,63.65,469393.0,54.8301,54.9077,54.7956,54.8904,469393.0
2020-09-30 15:40:00,63.65,63.8,63.61,63.79,989452.0,54.8904,55.0198,54.8559,55.0112,989452.0
2020-09-30 15:50:00,63.79,63.84,63.6,63.64,4523404.0,55.0112,55.0543,54.8473,54.8818,4523404.0
2020-10-01 09:30:00,64.0,64.07,63.96,64.01,1094158.0,55.1923,55.2526,55.1578,55.2009,1094158.0
2020-10-01 09:40:00,64.01,64.05,63.87,63.95,1194358.0,55.2009,55.2354,55.0802,55.1492,1194358.0
2020-10-01 09:50:00,63.95,63.96,63.8,63.82,684064.0,55.1492,55.1578,55.0198,55.037,684064.0
2020-10-01 10:00:00,63.81,63.9,63.66,63.68,925084.0,55.0284,55.106,54.8991,54.9163,925084.0
2020-10-01 10:10:00,63.68,63.82,63.64,63.78,888090.0,54.9163,55.037,54.8818,55.0025,888090.0
2020-10-01 10:20:00,63.79,63.83,63.7,63.76,533401.0,55.0112,55.0457,54.9336,54.9853,533401.0
2020-10-01 10:30:00,63.75,63.95,63.73,63.93,423754.0,54.9767,55.1492,54.9594,55.1319,423754.0
2020-10-01 10:40:00,63.94,63.98,63.89,63.93,294989.0,55.1405,55.175,55.0974,55.1319,294989.0
2020-10-01 10:50:00,63.92,63.96,63.83,63.9,537991.0,55.1233,55.1578,55.0457,55.106,537991.0
2020-10-01 11:00:00,63.9,63.98,63.83,63.89,646450.0,55.106,55.175,55.0457,55.0974,646450.0
2020-10-01 11:10:00,63.88,63.97,63.83,63.91,578320.0,55.0888,55.1664,55.0457,55.1147,578320.0
2020-10-01 11:20:00,63.9,63.96,63.88,63.94,884202.0,55.106,55.1578,55.0888,55.1405,884202.0
2020-10-01 11:30:00,63.94,64.04,63.92,63.99,856052.0,55.1405,55.2268,55.1233,55.1836,856052.0
2020-10-01 11:40:00,63.99,64.01,63.93,63.94,397895.0,55.1836,55.2009,55.1319,55.1405,397895.0
2020-10-01 11:50:00,63.93,64.03,63.93,63.99,734586.0,55.1319,55.2181,55.1319,55.1836,734586.0
2020-10-01 12:00:00,63.99,64.0,63.87,63.91,342841.0,55.1836,55.1923,55.0802,55.1147,342841.0
2020-10-01 12:10:00,63.91,63.92,63.79,63.86,6268031.0,55.1147,55.1233,55.0112,55.0715,6268031.0
2020-10-01 12:20:00,63.85,63.96,63.84,63.96,671729.0,55.0629,55.1578,55.0543,55.1578,671729.0
2020-10-01 12:30:00,63.95,63.99,63.93,63.96,226450.0,55.1492,55.1836,55.1319,55.1578,226450.0
2020-10-01 12:40:00,63.96,64.0,63.95,63.97,172270.0,55.1578,55.1923,55.1492,55.1664,172270.0
2020-10-01 12:50:00,63.97,63.98,63.93,63.95,476344.0,55.1664,55.175,55.1319,55.1492,476344.0
2020-10-01 13:00:00,63.95,64.01,63.93,64.01,167287.0,55.1492,55.2009,55.1319,55.2009,167287.0
2020-10-01 13:10:00,64.01,64.02,63.93,63.97,394037.0,55.2009,55.2095,55.1319,55.1664,394037.0
2020-10-01 13:20:00,63.97,63.99,63.92,63.95,434700.0,55.1664,55.1836,55.1233,55.1492,434700.0
2020-10-01 13:30:00,63.95,63.99,63.92,63.97,187708.0,55.1492,55.1836,55.1233,55.1664,187708.0
2020-10-01 13:40:00,63.97,63.98,63.91,63.91,360600.0,55.1664,55.175,55.1147,55.1147,360600.0
2020-10-01 13:50:00,63.91,63.93,63.78,63.83,779878.0,55.1147,55.1319,55.0025,55.0457,779878.0
2020-10-01 14:00:00,63.83,63.9,63.7,63.75,1413746.0,55.0457,55.106,54.9336,54.9767,1413746.0
2020-10-01 14:10:00,63.74,63.77,63.71,63.76,416727.0,54.9681,54.9939,54.9422,54.9853,416727.0
2020-10-01 14:20:00,63.76,63.88,63.75,63.88,307058.0,54.9853,55.0888,54.9767,55.0888,307058.0
2020-10-01 14:30:00,63.87,63.93,63.87,63.91,313103.0,55.0802,55.1319,55.0802,55.1147,313103.0
2020-10-01 14:40:00,63.91,63.94,63.87,63.91,330254.0,55.1147,55.1405,55.0802,55.1147,330254.0
2020-10-01 14:50:00,63.91,63.94,63.88,63.93,786450.0,55.1147,55.1405,55.0888,55.1319,786450.0
2020-10-01 15:00:00,63.94,63.98,63.91,63.93,291987.0,55.1405,55.175,55.1147,55.1319,291987.0
2020-10-01 15:10:00,63.94,63.96,63.87,63.88,169367.0,55.1405,55.1578,55.0802,55.0888,169367.0
2020-10-01 15:20:00,63.87,63.89,63.81,63.83,275839.0,55.0802,55.0974,55.0284,55.0457,275839.0
2020-10-01 15:30:00,63.83,63.86,63.76,63.81,773921.0,55.0457,55.0715,54.9853,55.0284,773921.0
2020-10-01 15:40:00,63.81,63.84,63.78,63.84,713781.0,55.0284,55.0543,55.0025,55.0543,713781.0
2020-10-01 15:50:00,63.84,64.02,63.84,64.02,2545371.0,55.0543,55.2095,55.0543,55.2095,2545371.0
2020-10-02 09:30:00,63.24,63.61,63.2,63.59,1651535.0,54.5369,54.8559,54.5024,54.8387,1651535.0
2020-10-02 09:40:00,63.58,63.65,63.54,63.62,433233.0,54.8301,54.8904,54.7956,54.8646,433233.0
2020-10-02 09:50:00,63.63,63.63,63.51,63.57,275065.0,54.8732,54.8732,54.7697,54.8214,275065.0
2020-10-02 10:00:00,63.56,63.75,63.56,63.72,521477.0,54.8128,54.9767,54.8128,54.9508,521477.0
2020-10-02 10:10:00,63.72,63.75,63.6,63.64,597101.0,54.9508,54.9767,54.8473,54.8818,597101.0
2020-10-02 10:20:00,63.64,63.68,63.56,63.62,649068.0,54.8818,54.9163,54.8128,54.8646,649068.0
2020-10-02 10:30:00,63.61,63.66,63.58,63.59,426545.0,54.8559,54.8991,54.8301,54.8387,426545.0
2020-10-02 10:40:00,63.6,63.64,63.55,63.62,324768.0,54.8473,54.8818,54.8042,54.8646,324768.0
2020-10-02 10:50:00,63.62,63.65,63.57,63.64,319445.0,54.8646,54.8904,54.8214,54.8818,319445.0
2020-10-02 11:00:00,63.63,63.73,63.58,63.69,465498.0,54.8732,54.9594,54.8301,54.9249,465498.0
2020-10-02 11:10:00,63.69,63.78,63.67,63.77,389701.0,54.9249,55.0025,54.9077,54.9939,389701.0
2020-10-02 11:20:00,63.77,63.85,63.77,63.81,490161.0,54.9939,55.0629,54.9939,55.0284,490161.0
2020-10-02 11:30:00,63.82,63.85,63.75,63.76,418872.0,55.037,55.0629,54.9767,54.9853,418872.0
2020-10-02 11:40:00,63.76,63.81,63.73,63.8,194741.0,54.9853,55.0284,54.9594,55.0198,194741.0
2020-10-02 11:50:00,63.8,63.82,63.66,63.66,186779.0,55.0198,55.037,54.8991,54.8991,186779.0
2020-10-02 12:00:00,63.65,63.74,63.59,63.73,682504.0,54.8904,54.9681,54.8387,54.9594,682504.0
2020-10-02 12:10:00,63.73,64.0,63.72,63.99,2082617.0,54.9594,55.1923,54.9508,55.1836,2082617.0
2020-10-02 12:20:00,64.0,64.05,63.95,63.97,498459.0,55.1923,55.2354,55.1492,55.1664,498459.0
2020-10-02 12:30:00,63.98,64.02,63.92,64.02,387623.0,55.175,55.2095,55.1233,55.2095,387623.0
2020-10-02 12:40:00,64.02,64.03,63.96,63.97,204389.0,55.2095,55.2181,55.1578,55.1664,204389.0
2020-10-02 12:50:00,63.97,63.99,63.93,63.94,538267.0,55.1664,55.1836,55.1319,55.1405,538267.0
2020-10-02 13:00:00,63.94,63.97,63.86,63.9,1673153.0,55.1405,55.1664,55.0715,55.106,1673153.0
2020-10-02 13:10:00,63.9,63.96,63.88,63.94,215711.0,55.106,55.1578,55.0888,55.1405,215711.0
2020-10-02 13:20:00,63.93,63.99,63.92,63.97,145910.0,55.1319,55.1836,55.1233,55.1664,145910.0
2020-10-02 13:30:00,63.97,63.99,63.88,63.92,380820.0,55.1664,55.1836,55.0888,55.1233,380820.0
2020-10-02 13:40:00,63.92,63.93,63.8,63.83,824903.0,55.1233,55.1319,55.0198,55.0457,824903.0
2020-10-02 13:50:00,63.83,63.86,63.8,63.84,170564.0,55.0457,55.0715,55.0198,55.0543,170564.0
2020-10-02 14:00:00,63.85,63.97,63.84,63.96,147800.0,55.0629,55.1664,55.0543,55.1578,147800.0
2020-10-02 14:10:00,63.96,63.99,63.93,63.97,167246.0,55.1578,55.1836,55.1319,55.1664,167246.0
2020-10-02 14:20:00,63.96,63.98,63.93,63.94,193807.0,55.1578,55.175,55.1319,55.1405,193807.0
2020-10-02 14:30:00,63.94,63.96,63.89,63.92,392660.0,55.1405,55.1578,55.0974,55.1233,392660.0
2020-10-02 14:40:00,63.91,63.97,63.9,63.92,394947.0,55.1147,55.1664,55.106,55.1233,394947.0
2020-10-02 14:50:00,63.92,63.99,63.88,63.95,248397.0,55.1233,55.1836,55.0888,55.1492,248397.0
2020-10-02 15:00:00,63.95,63.95,63.87,63.89,248395.0,55.1492,55.1492,55.0802,55.0974,248395.0
2020-10-02 15:10:00,63.89,63.98,63.8,63.88,1259589.0,55.0974,55.175,55.0198,55.0888,1259589.0
2020-10-02 15:20:00,63.87,63.93,63.86,63.91,505264.0,55.0802,55.1319,55.0715,55.1147,505264.0
2020-10-02 15:30:00,63.92,63.99,63.9,63.96,235060.0,55.1233,55.1836,55.106,55.1578,235060.0
2020-10-02 15:40:00,63.97,63.97,63.9,63.95,485834.0,55.1664,55.1664,55.106,55.1492,485834.0
2020-10-02 15:50:00,63.95,63.96,63.84,63.9,3064964.0,55.1492,55.1578,55.0543,55.106,3064964.0
2020-10-05 09:30:00,64.41,64.57,64.39,64.53,753407.0,55.5458,55.6838,55.5286,55.6493,753407.0
2020-10-05 09:40:00,64.54,64.58,64.51,64.52,235187.0,55.658,55.6925,55.6321,55.6407,235187.0
2020-10-05 09:50:00,64.53,64.54,64.48,64.48,216725.0,55.6493,55.658,55.6062,55.6062,216725.0
2020-10-05 10:00:00,64.49,64.61,64.45,64.6,408132.0,55.6148,55.7183,55.5803,55.7097,408132.0
2020-10-05 10:10:00,64.61,64.61,64.55,64.57,120112.0,55.7183,55.7183,55.6666,55.6838,120112.0
2020-10-05 10:20:00,64.58,64.65,64.57,64.6,185509.0,55.6925,55.7528,55.6838,55.7097,185509.0
2020-10-05 10:30:00,64.59,64.66,64.56,64.6,591134.0,55.7011,55.7614,55.6752,55.7097,591134.0
2020-10-05 10:40:00,64.6,64.66,64.6,64.65,497238.0,55.7097,55.7614,55.7097,55.7528,497238.0
2020-10-05 10:50:00,64.65,64.71,64.64,64.67,172599.0,55.7528,55.8046,55.7442,55.7701,172599.0
2020-10-05 11:00:00,64.67,64.71,64.64,64.65,136380.0,55.7701,55.8046,55.7442,55.7528,136380.0
2020-10-05 11:10:00,64.66,64.7,64.62,64.7,137469.0,55.7614,55.7959,55.7269,55.7959,137469.0
2020-10-05 11:20:00,64.7,64.7,64.64,64.67,338025.0,55.7959,55.7959,55.7442,55.7701,338025.0
2020-10-05 11:30:00,64.67,64.69,64.59,64.59,595501.0,55.7701,55.7873,55.7011,55.7011,595501.0
2020-10-05 11:40:00,64.59,64.62,64.56,64.59,174592.0,55.7011,55.7269,55.6752,55.7011,174592.0
2020-10-05 11:50:00,64.59,64.61,64.56,64.6,177989.0,55.7011,55.7183,55.6752,55.7097,177989.0
2020-10-05 12:00:00,64.61,64.61,64.56,64.57,83268.0,55.7183,55.7183,55.6752,55.6838,83268.0
2020-10-05 12:10:00,64.57,64.6,64.56,64.56,137410.0,55.6838,55.7097,55.6752,55.6752,137410.0
2020-10-05 12:20:00,64.56,64.59,64.56,64.59,92862.0,55.6752,55.7011,55.6752,55.7011,92862.0
2020-10-05 12:30:00,64.58,64.61,64.58,64.61,151122.0,55.6925,55.7183,55.6925,55.7183,151122.0
2020-10-05 12:40:00,64.61,64.62,64.59,64.62,60402.0,55.7183,55.7269,55.7011,55.7269,60402.0
2020-10-05 12:50:00,64.62,64.63,64.6,64.61,121653.0,55.7269,55.7356,55.7097,55.7183,121653.0
2020-10-05 13:00:00,64.61,64.62,64.56,64.58,85019.0,55.7183,55.7269,55.6752,55.6925,85019.0
2020-10-05 13:10:00,64.58,64.6,64.57,64.58,65129.0,55.6925,55.7097,55.6838,55.6925,65129.0
2020-10-05 13:20:00,64.58,64.6,64.55,64.59,124237.0,55.6925,55.7097,55.6666,55.7011,124237.0
2020-10-05 13:30:00,64.59,64.6,64.57,64.59,505529.0,55.7011,55.7097,55.6838,55.7011,505529.0
2020-10-05 13:40:00,64.59,64.6,64.54,64.55,184364.0,55.7011,55.7097,55.658,55.6666,184364.0
2020-10-05 13:50:00,64.56,64.56,64.52,64.54,262714.0,55.6752,55.6752,55.6407,55.658,262714.0
2020-10-05 14:00:00,64.54,64.54,64.5,64.53,236533.0,55.658,55.658,55.6235,55.6493,236533.0
2020-10-05 14:10:00,64.53,64.56,64.52,64.56,80599.0,55.6493,55.6752,55.6407,55.6752,80599.0
2020-10-05 14:20:00,64.56,64.58,64.53,64.55,139356.0,55.6752,55.6925,55.6493,55.6666,139356.0
2020-10-05 14:30:00,64.56,64.59,64.55,64.57,446497.0,55.6752,55.7011,55.6666,55.6838,446497.0
2020-10-05 14:40:00,64.57,64.59,64.57,64.58,137440.0,55.6838,55.7011,55.6838,55.6925,137440.0
2020-10-05 14:50:00,64.58,64.65,64.57,64.65,359339.0,55.6925,55.7528,55.6838,55.7528,359339.0
2020-10-05 15:00:00,64.65,64.67,64.62,64.67,214699.0,55.7528,55.7701,55.7269,55.7701,214699.0
2020-10-05 15:10:00,64.67,64.76,64.65,64.75,455415.0,55.7701,55.8477,55.7528,55.8391,455415.0
2020-10-05 15:20:00,64.75,64.79,64.73,64.78,674221.0,55.8391,55.8736,55.8218,55.8649,674221.0
2020-10-05 15:30:00,64.78,64.81,64.75,64.78,644430.0,55.8649,55.8908,55.8391,55.8649,644430.0
2020-10-05 15:40:00,64.79,64.81,64.77,64.79,660249.0,55.8736,55.8908,55.8563,55.8736,660249.0
2020-10-05 15:50:00,64.8,64.88,64.78,64.87,2140447.0,55.8822,55.9512,55.8649,55.9425,2140447.0
2020-10-06 09:30:00,64.91,64.93,64.85,64.86,919295.0,55.977,55.9943,55.9253,55.9339,919295.0
2020-10-06 09:40:00,64.86,64.88,64.82,64.83,175184.0,55.9339,55.9512,55.8994,55.908,175184.0
2020-10-06 09:50:00,64.83,64.83,64.73,64.77,257358.0,55.908,55.908,55.8218,55.8563,257358.0
2020-10-06 10:00:00,64.77,64.84,64.77,64.81,263295.0,55.8563,55.9167,55.8563,55.8908,263295.0
2020-10-06 10:10:00,64.81,64.91,64.8,64.9,860323.0,55.8908,55.977,55.8822,55.9684,860323.0
2020-10-06 10:20:00,64.9,64.9,64.84,64.87,166134.0,55.9684,55.9684,55.9167,55.9425,166134.0
2020-10-06 10:30:00,64.88,64.89,64.81,64.83,230382.0,55.9512,55.9598,55.8908,55.908,230382.0
2020-10-06 10:40:00,64.84,64.88,64.7,64.78,275844.0,55.9167,55.9512,55.7959,55.8649,275844.0
2020-10-06 10:50:00,64.79,64.85,64.75,64.77,348389.0,55.8736,55.9253,55.8391,55.8563,348389.0
2020-10-06 11:00:00,64.77,64.82,64.76,64.8,447715.0,55.8563,55.8994,55.8477,55.8822,447715.0
2020-10-06 11:10:00,64.8,64.8,64.74,64.77,192961.0,55.8822,55.8822,55.8304,55.8563,192961.0
2020-10-06 11:20:00,64.76,64.77,64.68,64.73,479742.0,55.8477,55.8563,55.7787,55.8218,479742.0
2020-10-06 11:30:00,64.73,64.77,64.69,64.75,651726.0,55.8218,55.8563,55.7873,55.8391,651726.0
2020-10-06 11:40:00,64.76,64.76,64.69,64.7,243980.0,55.8477,55.8477,55.7873,55.7959,243980.0
2020-10-06 11:50:00,64.69,64.69,64.61,64.63,265070.0,55.7873,55.7873,55.7183,55.7356,265070.0
2020-10-06 12:00:00,64.63,64.67,64.63,64.65,545888.0,55.7356,55.7701,55.7356,55.7528,545888.0
2020-10-06 12:10:00,64.65,64.7,64.65,64.68,128260.0,55.7528,55.7959,55.7528,55.7787,128260.0
2020-10-06 12:20:00,64.68,64.7,64.66,64.67,85038.0,55.7787,55.7959,55.7614,55.7701,85038.0
2020-10-06 12:30:00,64.68,64.68,64.64,64.68,167172.0,55.7787,55.7787,55.7442,55.7787,167172.0
2020-10-06 12:40:00,64.67,64.78,64.67,64.78,193715.0,55.7701,55.8649,55.7701,55.8649,193715.0
2020-10-06 12:50:00,64.78,64.82,64.77,64.8,70478.0,55.8649,55.8994,55.8563,55.8822,70478.0
2020-10-06 13:00:00,64.8,64.83,64.76,64.83,113561.0,55.8822,55.908,55.8477,55.908,113561.0
2020-10-06 13:10:00,64.82,64.85,64.81,64.83,114824.0,55.8994,55.9253,55.8908,55.908,114824.0
2020-10-06 13:20:00,64.82,64.84,64.78,64.8,185402.0,55.8994,55.9167,55.8649,55.8822,185402.0
2020-10-06 13:30:00,64.8,64.81,64.77,64.78,154618.0,55.8822,55.8908,55.8563,55.8649,154618.0
2020-10-06 13:40:00,64.78,64.8,64.74,64.77,425609.0,55.8649,55.8822,55.8304,55.8563,425609.0
2020-10-06 13:50:00,64.77,64.79,64.75,64.78,226711.0,55.8563,55.8736,55.8391,55.8649,226711.0
2020-10-06 14:00:00,64.78,64.84,64.77,64.81,161209.0,55.8649,55.9167,55.8563,55.8908,161209.0
2020-10-06 14:10:00,64.81,64.85,64.79,64.83,180264.0,55.8908,55.9253,55.8736,55.908,180264.0
2020-10-06 14:20:00,64.83,64.89,64.82,64.87,201683.0,55.908,55.9598,55.8994,55.9425,201683.0
2020-10-06 14:30:00,64.88,64.93,64.87,64.91,230535.0,55.9512,55.9943,55.9425,55.977,230535.0
2020-10-06 14:40:00,64.91,64.95,64.71,64.72,1125878.0,55.977,56.0115,55.8046,55.8132,1125878.0
2020-10-06 14:50:00,64.73,64.73,64.14,64.38,3217338.0,55.8218,55.8218,55.313,55.52,3217338.0
2020-10-06 15:00:00,64.37,64.37,64.04,64.21,1424582.0,55.5114,55.5114,55.2268,55.3734,1424582.0
2020-10-06 15:10:00,64.2,64.32,64.15,64.21,691607.0,55.3647,55.4682,55.3216,55.3734,691607.0
2020-10-06 15:20:00,64.22,64.32,64.16,64.3,703975.0,55.382,55.4682,55.3303,55.451,703975.0
2020-10-06 15:30:00,64.3,64.43,64.26,64.33,463889.0,55.451,55.5631,55.4165,55.4769,463889.0
2020-10-06 15:40:00,64.33,64.36,64.14,64.19,485460.0,55.4769,55.5027,55.313,55.3561,485460.0
2020-10-06 15:50:00,64.19,64.24,64.1,64.18,2560144.0,55.3561,55.3992,55.2785,55.3475,2560144.0
2020-10-07 09:30:00,64.62,64.76,64.6,64.61,747189.0,55.7269,55.8477,55.7097,55.7183,747189.0
2020-10-07 09:40:00,64.61,64.68,64.61,64.66,390693.0,55.7183,55.7787,55.7183,55.7614,390693.0
2020-10-07 09:50:00,64.65,64.7,64.56,64.58,293270.0,55.7528,55.7959,55.6752,55.6925,293270.0
2020-10-07 10:00:00,64.58,64.59,64.53,64.58,499967.0,55.6925,55.7011,55.6493,55.6925,499967.0
2020-10-07 10:10:00,64.58,64.6,64.49,64.59,368628.0,55.6925,55.7097,55.6148,55.7011,368628.0
2020-10-07 10:20:00,64.6,64.64,64.56,64.58,262903.0,55.7097,55.7442,55.6752,55.6925,262903.0
2020-10-07 10:30:00,64.58,64.65,64.56,64.58,292924.0,55.6925,55.7528,55.6752,55.6925,292924.0
2020-10-07 10:40:00,64.59,64.65,64.57,64.65,168255.0,55.7011,55.7528,55.6838,55.7528,168255.0
2020-10-07 10:50:00,64.66,64.66,64.62,64.64,298884.0,55.7614,55.7614,55.7269,55.7442,298884.0
2020-10-07 11:00:00,64.64,64.74,64.62,64.71,362834.0,55.7442,55.8304,55.7269,55.8046,362834.0
2020-10-07 11:10:00,64.72,64.75,64.66,64.68,178735.0,55.8132,55.8391,55.7614,55.7787,178735.0
2020-10-07 11:20:00,64.68,64.74,64.64,64.69,354205.0,55.7787,55.8304,55.7442,55.7873,354205.0
2020-10-07 11:30:00,64.7,64.75,64.69,64.74,678627.0,55.7959,55.8391,55.7873,55.8304,678627.0
2020-10-07 11:40:00,64.74,64.75,64.68,64.7,630769.0,55.8304,55.8391,55.7787,55.7959,630769.0
2020-10-07 11:50:00,64.7,64.71,64.66,64.67,195617.0,55.7959,55.8046,55.7614,55.7701,195617.0
2020-10-07 12:00:00,64.67,64.7,64.65,64.67,162068.0,55.7701,55.7959,55.7528,55.7701,162068.0
2020-10-07 12:10:00,64.68,64.7,64.66,64.69,161254.0,55.7787,55.7959,55.7614,55.7873,161254.0
2020-10-07 12:20:00,64.69,64.71,64.55,64.59,298370.0,55.7873,55.8046,55.6666,55.7011,298370.0
2020-10-07 12:30:00,64.59,64.67,64.58,64.66,222865.0,55.7011,55.7701,55.6925,55.7614,222865.0
2020-10-07 12:40:00,64.66,64.68,64.62,64.65,228306.0,55.7614,55.7787,55.7269,55.7528,228306.0
2020-10-07 12:50:00,64.65,64.66,64.62,64.66,243034.0,55.7528,55.7614,55.7269,55.7614,243034.0
2020-10-07 13:00:00,64.66,64.68,64.65,64.66,64081.0,55.7614,55.7787,55.7528,55.7614,64081.0
2020-10-07 13:10:00,64.67,64.67,64.63,64.65,199379.0,55.7701,55.7701,55.7356,55.7528,199379.0
2020-10-07 13:20:00,64.64,64.66,64.62,64.64,608083.0,55.7442,55.7614,55.7269,55.7442,608083.0
2020-10-07 13:30:00,64.64,64.65,64.62,64.64,134385.0,55.7442,55.7528,55.7269,55.7442,134385.0
2020-10-07 13:40:00,64.64,64.7,64.63,64.7,560564.0,55.7442,55.7959,55.7356,55.7959,560564.0
2020-10-07 13:50:00,64.71,64.75,64.66,64.67,570973.0,55.8046,55.8391,55.7614,55.7701,570973.0
2020-10-07 14:00:00,64.68,64.7,64.63,64.65,425154.0,55.7787,55.7959,55.7356,55.7528,425154.0
2020-10-07 14:10:00,64.66,64.74,64.64,64.74,190352.0,55.7614,55.8304,55.7442,55.8304,190352.0
2020-10-07 14:20:00,64.73,64.78,64.72,64.73,481626.0,55.8218,55.8649,55.8132,55.8218,481626.0
2020-10-07 14:30:00,64.73,64.75,64.71,64.72,111116.0,55.8218,55.8391,55.8046,55.8132,111116.0
2020-10-07 14:40:00,64.72,64.73,64.68,64.72,203339.0,55.8132,55.8218,55.7787,55.8132,203339.0
2020-10-07 14:50:00,64.72,64.77,64.72,64.75,177506.0,55.8132,55.8563,55.8132,55.8391,177506.0
2020-10-07 15:00:00,64.75,64.79,64.74,64.78,297369.0,55.8391,55.8736,55.8304,55.8649,297369.0
2020-10-07 15:10:00,64.78,64.81,64.77,64.78,345276.0,55.8649,55.8908,55.8563,55.8649,345276.0
2020-10-07 15:20:00,64.78,64.79,64.76,64.77,192324.0,55.8649,55.8736,55.8477,55.8563,192324.0
2020-10-07 15:30:00,64.77,64.79,64.73,64.75,209059.0,55.8563,55.8736,55.8218,55.8391,209059.0
2020-10-07 15:40:00,64.75,64.77,64.72,64.75,358473.0,55.8391,55.8563,55.8132,55.8391,358473.0
2020-10-07 15:50:00,64.75,64.81,64.71,64.72,1331657.0,55.8391,55.8908,55.8046,55.8132,1331657.0
2020-10-08 09:30:00,65.01,65.05,64.96,65.05,912644.0,56.0633,56.0978,56.0202,56.0978,912644.0
2020-10-08 09:40:00,65.05,65.07,64.98,64.99,402473.0,56.0978,56.115,56.0374,56.046,402473.0
2020-10-08 09:50:00,64.98,65.11,64.98,65.1,307715.0,56.0374,56.1495,56.0374,56.1409,307715.0
2020-10-08 10:00:00,65.11,65.13,65.0,65.03,667952.0,56.1495,56.1668,56.0547,56.0805,667952.0
2020-10-08 10:10:00,65.03,65.08,65.01,65.05,323423.0,56.0805,56.1236,56.0633,56.0978,323423.0
2020-10-08 10:20:00,65.05,65.11,65.03,65.05,216092.0,56.0978,56.1495,56.0805,56.0978,216092.0
2020-10-08 10:30:00,65.05,65.17,65.04,65.14,245955.0,56.0978,56.2013,56.0891,56.1754,245955.0
2020-10-08 10:40:00,65.14,65.15,65.07,65.11,258176.0,56.1754,56.184,56.115,56.1495,258176.0
2020-10-08 10:50:00,65.11,65.14,65.08,65.1,357035.0,56.1495,56.1754,56.1236,56.1409,357035.0
2020-10-08 11:00:00,65.11,65.16,65.07,65.14,724450.0,56.1495,56.1926,56.115,56.1754,724450.0
2020-10-08 11:10:00,65.15,65.17,65.09,65.09,671231.0,56.184,56.2013,56.1323,56.1323,671231.0
2020-10-08 11:20:00,65.1,65.12,65.02,65.08,608513.0,56.1409,56.1581,56.0719,56.1236,608513.0
2020-10-08 11:30:00,65.08,65.08,64.94,65.06,638518.0,56.1236,56.1236,56.0029,56.1064,638518.0
2020-10-08 11:40:00,65.06,65.08,65.04,65.06,250993.0,56.1064,56.1236,56.0891,56.1064,250993.0
2020-10-08 11:50:00,65.05,65.05,65.01,65.04,125687.0,56.0978,56.0978,56.0633,56.0891,125687.0
2020-10-08 12:00:00,65.03,65.11,65.02,65.09,235588.0,56.0805,56.1495,56.0719,56.1323,235588.0
2020-10-08 12:10:00,65.08,65.11,65.07,65.09,146555.0,56.1236,56.1495,56.115,56.1323,146555.0
2020-10-08 12:20:00,65.09,65.12,65.08,65.11,73465.0,56.1323,56.1581,56.1236,56.1495,73465.0
2020-10-08 12:30:00,65.12,65.14,65.11,65.13,116593.0,56.1581,56.1754,56.1495,56.1668,116593.0
2020-10-08 12:40:00,65.13,65.15,65.12,65.13,179421.0,56.1668,56.184,56.1581,56.1668,179421.0
2020-10-08 12:50:00,65.13,65.15,65.1,65.13,460269.0,56.1668,56.184,56.1409,56.1668,460269.0
2020-10-08 13:00:00,65.14,65.14,65.09,65.09,250469.0,56.1754,56.1754,56.1323,56.1323,250469.0
2020-10-08 13:10:00,65.1,65.11,65.08,65.08,126831.0,56.1409,56.1495,56.1236,56.1236,126831.0
2020-10-08 13:20:00,65.09,65.1,65.08,65.09,135352.0,56.1323,56.1409,56.1236,56.1323,135352.0
2020-10-08 13:30:00,65.09,65.11,65.08,65.09,108398.0,56.1323,56.1495,56.1236,56.1323,108398.0
2020-10-08 13:40:00,65.09,65.13,65.09,65.13,111507.0,56.1323,56.1668,56.1323,56.1668,111507.0
2020-10-08 13:50:00,65.13,65.14,65.11,65.11,198546.0,56.1668,56.1754,56.1495,56.1495,198546.0
2020-10-08 14:00:00,65.12,65.16,65.09,65.16,201461.0,56.1581,56.1926,56.1323,56.1926,201461.0
2020-10-08 14:10:00,65.16,65.17,65.14,65.16,157199.0,56.1926,56.2013,56.1754,56.1926,157199.0
2020-10-08 14:20:00,65.15,65.17,65.15,65.15,163781.0,56.184,56.2013,56.184,56.184,163781.0
2020-10-08 14:30:00,65.16,65.16,65.13,65.14,219987.0,56.1926,56.1926,56.1668,56.1754,219987.0
2020-10-08 14:40:00,65.14,65.15,65.13,65.15,107786.0,56.1754,56.184,56.1668,56.184,107786.0
2020-10-08 14:50:00,65.14,65.17,65.14,65.16,248333.0,56.1754,56.2013,56.1754,56.1926,248333.0
2020-10-08 15:00:00,65.15,65.16,65.1,65.13,132539.0,56.184,56.1926,56.1409,56.1668,132539.0
2020-10-08 15:10:00,65.14,65.17,65.12,65.13,277979.0,56.1754,56.2013,56.1581,56.1668,277979.0
2020-10-08 15:20:00,65.13,65.14,65.11,65.13,155036.0,56.1668,56.1754,56.1495,56.1668,155036.0
2020-10-08 15:30:00,65.12,65.15,65.12,65.14,307881.0,56.1581,56.184,56.1581,56.1754,307881.0
2020-10-08 15:40:00,65.13,65.14,65.11,65.13,237733.0,56.1668,56.1754,56.1495,56.1668,237733.0
2020-10-08 15:50:00,65.12,65.19,65.1,65.18,1064995.0,56.1581,56.2185,56.1409,56.2099,1064995.0
2020-10-09 09:30:00,65.52,65.58,65.5,65.52,1499529.0,56.5031,56.5548,56.4858,56.5031,1499529.0
2020-10-09 09:40:00,65.52,65.54,65.44,65.48,610019.0,56.5031,56.5203,56.4341,56.4686,610019.0
2020-10-09 09:50:00,65.48,65.52,65.42,65.5,264993.0,56.4686,56.5031,56.4169,56.4858,264993.0
2020-10-09 10:00:00,65.5,65.55,65.47,65.47,1074327.0,56.4858,56.529,56.46,56.46,1074327.0
2020-10-09 10:10:00,65.47,65.49,65.42,65.48,1032538.0,56.46,56.4772,56.4169,56.4686,1032538.0
2020-10-09 10:20:00,65.48,65.49,65.44,65.45,1066993.0,56.4686,56.4772,56.4341,56.4427,1066993.0
2020-10-09 10:30:00,65.45,65.53,65.44,65.52,554348.0,56.4427,56.5117,56.4341,56.5031,554348.0
2020-10-09 10:40:00,65.53,65.58,65.51,65.57,211826.0,56.5117,56.5548,56.4945,56.5462,211826.0
2020-10-09 10:50:00,65.56,65.56,65.5,65.53,331050.0,56.5376,56.5376,56.4858,56.5117,331050.0
2020-10-09 11:00:00,65.53,65.61,65.51,65.59,294860.0,56.5117,56.5807,56.4945,56.5635,294860.0
2020-10-09 11:10:00,65.59,65.61,65.55,65.56,523882.0,56.5635,56.5807,56.529,56.5376,523882.0
2020-10-09 11:20:00,65.57,65.59,65.53,65.58,1075475.0,56.5462,56.5635,56.5117,56.5548,1075475.0
2020-10-09 11:30:00,65.58,65.66,65.57,65.64,477820.0,56.5548,56.6238,56.5462,56.6066,477820.0
2020-10-09 11:40:00,65.64,65.7,65.58,65.69,1551751.0,56.6066,56.6583,56.5548,56.6497,1551751.0
2020-10-09 11:50:00,65.7,65.73,65.62,65.69,996461.0,56.6583,56.6842,56.5893,56.6497,996461.0
2020-10-09 12:00:00,65.69,65.72,65.67,65.7,300500.0,56.6497,56.6756,56.6324,56.6583,300500.0
2020-10-09 12:10:00,65.7,65.71,65.66,65.66,186906.0,56.6583,56.6669,56.6238,56.6238,186906.0
2020-10-09 12:20:00,65.67,65.71,65.62,65.65,1185909.0,56.6324,56.6669,56.5893,56.6152,1185909.0
2020-10-09 12:30:00,65.65,65.69,65.64,65.68,95187.0,56.6152,56.6497,56.6066,56.6411,95187.0
2020-10-09 12:40:00,65.68,65.69,65.63,65.64,333383.0,56.6411,56.6497,56.598,56.6066,333383.0
2020-10-09 12:50:00,65.65,65.66,65.62,65.65,192492.0,56.6152,56.6238,56.5893,56.6152,192492.0
2020-10-09 13:00:00,65.65,65.68,65.64,65.67,154925.0,56.6152,56.6411,56.6066,56.6324,154925.0
2020-10-09 13:10:00,65.67,65.67,65.64,65.64,105628.0,56.6324,56.6324,56.6066,56.6066,105628.0
2020-10-09 13:20:00,65.64,65.65,65.61,65.63,174387.0,56.6066,56.6152,56.5807,56.598,174387.0
2020-10-09 13:30:00,65.63,65.65,65.62,65.64,91682.0,56.598,56.6152,56.5893,56.6066,91682.0
2020-10-09 13:40:00,65.65,65.67,65.64,65.67,100039.0,56.6152,56.6324,56.6066,56.6324,100039.0
2020-10-09 13:50:00,65.67,65.67,65.65,65.67,46707.0,56.6324,56.6324,56.6152,56.6324,46707.0
2020-10-09 14:00:00,65.66,65.69,65.66,65.68,279564.0,56.6238,56.6497,56.6238,56.6411,279564.0
2020-10-09 14:10:00,65.68,65.69,65.66,65.66,575732.0,56.6411,56.6497,56.6238,56.6238,575732.0
2020-10-09 14:20:00,65.66,65.66,65.64,65.65,106095.0,56.6238,56.6238,56.6066,56.6152,106095.0
2020-10-09 14:30:00,65.65,65.66,65.57,65.62,607549.0,56.6152,56.6238,56.5462,56.5893,607549.0
2020-10-09 14:40:00,65.61,65.67,65.59,65.66,215175.0,56.5807,56.6324,56.5635,56.6238,215175.0
2020-10-09 14:50:00,65.66,65.66,65.62,65.63,114108.0,56.6238,56.6238,56.5893,56.598,114108.0
2020-10-09 15:00:00,65.64,65.65,65.62,65.63,221142.0,56.6066,56.6152,56.5893,56.598,221142.0
2020-10-09 15:10:00,65.63,65.66,65.63,65.66,223048.0,56.598,56.6238,56.598,56.6238,223048.0
2020-10-09 15:20:00,65.66,65.7,65.65,65.7,128795.0,56.6238,56.6583,56.6152,56.6583,128795.0
2020-10-09 15:30:00,65.7,65.7,65.65,65.66,155073.0,56.6583,56.6583,56.6152,56.6238,155073.0
2020-10-09 15:40:00,65.66,65.67,65.63,65.66,719038.0,56.6238,56.6324,56.598,56.6238,719038.0
2020-10-09 15:50:00,65.66,65.69,65.64,65.67,3052879.0,56.6238,56.6497,56.6066,56.6324,3052879.0
2020-10-12 09:30:00,65.83,65.83,65.77,65.8,274197.0,56.7704,56.7704,56.7187,56.7446,274197.0
2020-10-12 09:40:00,65.81,65.81,65.76,65.79,154609.0,56.7532,56.7532,56.7101,56.7359,154609.0
2020-10-12 09:50:00,65.8,65.82,65.78,65.8,501316.0,56.7446,56.7618,56.7273,56.7446,501316.0
2020-10-12 10:00:00,65.79,65.84,65.78,65.81,109119.0,56.7359,56.779,56.7273,56.7532,109119.0
2020-10-12 10:10:00,65.82,65.84,65.8,65.83,173596.0,56.7618,56.779,56.7446,56.7704,173596.0
2020-10-12 10:20:00,65.83,65.88,65.8,65.87,216834.0,56.7704,56.8135,56.7446,56.8049,216834.0
2020-10-12 10:30:00,65.87,65.87,65.81,65.82,257738.0,56.8049,56.8049,56.7532,56.7618,257738.0
2020-10-12 10:40:00,65.82,65.87,65.82,65.86,135510.0,56.7618,56.8049,56.7618,56.7963,135510.0
2020-10-12 10:50:00,65.86,65.92,65.85,65.92,154356.0,56.7963,56.848,56.7877,56.848,154356.0
2020-10-12 11:00:00,65.92,65.99,65.91,65.98,144470.0,56.848,56.9084,56.8394,56.8998,144470.0
2020-10-12 11:10:00,65.98,65.99,65.94,65.96,101967.0,56.8998,56.9084,56.8653,56.8825,101967.0
2020-10-12 11:20:00,65.97,66.0,65.95,65.95,271228.0,56.8912,56.917,56.8739,56.8739,271228.0
2020-10-12 11:30:00,65.95,65.96,65.92,65.95,258468.0,56.8739,56.8825,56.848,56.8739,258468.0
2020-10-12 11:40:00,65.95,65.96,65.91,65.92,123050.0,56.8739,56.8825,56.8394,56.848,123050.0
2020-10-12 11:50:00,65.92,65.93,65.87,65.9,99548.0,56.848,56.8567,56.8049,56.8308,99548.0
2020-10-12 12:00:00,65.9,65.93,65.88,65.93,126038.0,56.8308,56.8567,56.8135,56.8567,126038.0
2020-10-12 12:10:00,65.94,65.98,65.93,65.97,515848.0,56.8653,56.8998,56.8567,56.8912,515848.0
2020-10-12 12:20:00,65.97,66.09,65.97,66.07,680428.0,56.8912,56.9946,56.8912,56.9774,680428.0
2020-10-12 12:30:00,66.06,66.08,66.05,66.06,164163.0,56.9688,56.986,56.9601,56.9688,164163.0
2020-10-12 12:40:00,66.07,66.11,66.06,66.11,111987.0,56.9774,57.0119,56.9688,57.0119,111987.0
2020-10-12 12:50:00,66.1,66.11,66.05,66.06,121883.0,57.0033,57.0119,56.9601,56.9688,121883.0
2020-10-12 13:00:00,66.05,66.05,66.01,66.01,167858.0,56.9601,56.9601,56.9257,56.9257,167858.0
2020-10-12 13:10:00,66.01,66.08,66.01,66.07,70139.0,56.9257,56.986,56.9257,56.9774,70139.0
2020-10-12 13:20:00,66.07,66.11,66.06,66.09,91223.0,56.9774,57.0119,56.9688,56.9946,91223.0
2020-10-12 13:30:00,66.09,66.11,66.04,66.05,142291.0,56.9946,57.0119,56.9515,56.9601,142291.0
2020-10-12 13:40:00,66.05,66.06,66.01,66.03,119266.0,56.9601,56.9688,56.9257,56.9429,119266.0
2020-10-12 13:50:00,66.03,66.05,66.01,66.04,25515.0,56.9429,56.9601,56.9257,56.9515,25515.0
2020-10-12 14:00:00,66.04,66.08,66.03,66.06,178980.0,56.9515,56.986,56.9429,56.9688,178980.0
2020-10-12 14:10:00,66.06,66.07,66.04,66.04,56012.0,56.9688,56.9774,56.9515,56.9515,56012.0
2020-10-12 14:20:00,66.04,66.07,66.02,66.06,136490.0,56.9515,56.9774,56.9343,56.9688,136490.0
2020-10-12 14:30:00,66.06,66.08,66.03,66.06,110042.0,56.9688,56.986,56.9429,56.9688,110042.0
2020-10-12 14:40:00,66.06,66.07,66.03,66.04,65603.0,56.9688,56.9774,56.9429,56.9515,65603.0
2020-10-12 14:50:00,66.05,66.06,66.02,66.03,96834.0,56.9601,56.9688,56.9343,56.9429,96834.0
2020-10-12 15:00:00,66.04,66.06,66.02,66.03,100550.0,56.9515,56.9688,56.9343,56.9429,100550.0
2020-10-12 15:10:00,66.03,66.04,66.0,66.02,206887.0,56.9429,56.9515,56.917,56.9343,206887.0
2020-10-12 15:20:00,66.03,66.06,66.02,66.05,235601.0,56.9429,56.9688,56.9343,56.9601,235601.0
2020-10-12 15:30:00,66.06,66.06,66.02,66.05,126295.0,56.9688,56.9688,56.9343,56.9601,126295.0
2020-10-12 15:40:00,66.04,66.06,65.98,65.99,544546.0,56.9515,56.9688,56.8998,56.9084,544546.0
2020-10-12 15:50:00,65.98,66.05,65.98,66.05,1310776.0,56.8998,56.9601,56.8998,56.9601,1310776.0
2020-10-13 09:30:00,65.52,65.52,65.39,65.39,478673.0,56.5031,56.5031,56.391,56.391,478673.0
2020-10-13 09:40:00,65.38,65.45,65.36,65.44,329644.0,56.3824,56.4427,56.3651,56.4341,329644.0
2020-10-13 09:50:00,65.43,65.45,65.36,65.44,327783.0,56.4255,56.4427,56.3651,56.4341,327783.0
2020-10-13 10:00:00,65.44,65.45,65.31,65.35,633066.0,56.4341,56.4427,56.322,56.3565,633066.0
2020-10-13 10:10:00,65.35,65.37,65.26,65.36,461360.0,56.3565,56.3737,56.2789,56.3651,461360.0
2020-10-13 10:20:00,65.37,65.44,65.36,65.42,297933.0,56.3737,56.4341,56.3651,56.4169,297933.0
2020-10-13 10:30:00,65.42,65.42,65.33,65.36,279843.0,56.4169,56.4169,56.3392,56.3651,279843.0
2020-10-13 10:40:00,65.35,65.36,65.24,65.25,240533.0,56.3565,56.3651,56.2616,56.2702,240533.0
2020-10-13 10:50:00,65.25,65.36,65.23,65.35,171897.0,56.2702,56.3651,56.253,56.3565,171897.0
2020-10-13 11:00:00,65.35,65.36,65.3,65.33,225809.0,56.3565,56.3651,56.3134,56.3392,225809.0
2020-10-13 11:10:00,65.32,65.35,65.3,65.35,160746.0,56.3306,56.3565,56.3134,56.3565,160746.0
2020-10-13 11:20:00,65.36,65.4,65.35,65.35,309728.0,56.3651,56.3996,56.3565,56.3565,309728.0
2020-10-13 11:30:00,65.35,65.44,65.34,65.42,383868.0,56.3565,56.4341,56.3479,56.4169,383868.0
2020-10-13 11:40:00,65.42,65.43,65.34,65.38,282488.0,56.4169,56.4255,56.3479,56.3824,282488.0
2020-10-13 11:50:00,65.37,65.41,65.37,65.39,511600.0,56.3737,56.4082,56.3737,56.391,511600.0
2020-10-13 12:00:00,65.39,65.4,65.36,65.38,196243.0,56.391,56.3996,56.3651,56.3824,196243.0
2020-10-13 12:10:00,65.39,65.39,65.31,65.34,287839.0,56.391,56.391,56.322,56.3479,287839.0
2020-10-13 12:20:00,65.34,65.4,65.32,65.39,122697.0,56.3479,56.3996,56.3306,56.391,122697.0
2020-10-13 12:30:00,65.38,65.4,65.31,65.34,161252.0,56.3824,56.3996,56.322,56.3479,161252.0
2020-10-13 12:40:00,65.33,65.39,65.33,65.38,142682.0,56.3392,56.391,56.3392,56.3824,142682.0
2020-10-13 12:50:00,65.39,65.41,65.38,65.39,192030.0,56.391,56.4082,56.3824,56.391,192030.0
2020-10-13 13:00:00,65.39,65.4,65.28,65.28,225252.0,56.391,56.3996,56.2961,56.2961,225252.0
2020-10-13 13:10:00,65.28,65.4,65.28,65.4,132652.0,56.2961,56.3996,56.2961,56.3996,132652.0
2020-10-13 13:20:00,65.4,65.4,65.33,65.37,281849.0,56.3996,56.3996,56.3392,56.3737,281849.0
2020-10-13 13:30:00,65.36,65.37,65.34,65.36,120586.0,56.3651,56.3737,56.3479,56.3651,120586.0
2020-10-13 13:40:00,65.36,65.37,65.33,65.34,64967.0,56.3651,56.3737,56.3392,56.3479,64967.0
2020-10-13 13:50:00,65.34,65.35,65.25,65.26,217538.0,56.3479,56.3565,56.2702,56.2789,217538.0
2020-10-13 14:00:00,65.27,65.27,65.23,65.25,559078.0,56.2875,56.2875,56.253,56.2702,559078.0
2020-10-13 14:10:00,65.25,65.34,65.24,65.34,122962.0,56.2702,56.3479,56.2616,56.3479,122962.0
2020-10-13 14:20:00,65.33,65.33,65.25,65.25,114950.0,56.3392,56.3392,56.2702,56.2702,114950.0
2020-10-13 14:30:00,65.26,65.28,65.19,65.25,1046168.0,56.2789,56.2961,56.2185,56.2702,1046168.0
2020-10-13 14:40:00,65.26,65.29,65.22,65.27,545570.0,56.2789,56.3047,56.2444,56.2875,545570.0
2020-10-13 14:50:00,65.26,65.34,65.25,65.31,249375.0,56.2789,56.3479,56.2702,56.322,249375.0
2020-10-13 15:00:00,65.31,65.37,65.3,65.34,332474.0,56.322,56.3737,56.3134,56.3479,332474.0
2020-10-13 15:10:00,65.34,65.39,65.34,65.39,107859.0,56.3479,56.391,56.3479,56.391,107859.0
2020-10-13 15:20:00,65.39,65.46,65.39,65.44,192945.0,56.391,56.4513,56.391,56.4341,192945.0
2020-10-13 15:30:00,65.44,65.48,65.43,65.45,591663.0,56.4341,56.4686,56.4255,56.4427,591663.0
2020-10-13 15:40:00,65.45,65.47,65.41,65.42,919449.0,56.4427,56.46,56.4082,56.4169,919449.0
2020-10-13 15:50:00,65.42,65.44,65.31,65.31,1148023.0,56.4169,56.4341,56.322,56.322,1148023.0
2020-10-14 09:30:00,65.53,65.56,65.49,65.55,337851.0,56.5117,56.5376,56.4772,56.529,337851.0
2020-10-14 09:40:00,65.56,65.63,65.56,65.62,632315.0,56.5376,56.598,56.5376,56.5893,632315.0
2020-10-14 09:50:00,65.62,65.64,65.6,65.62,301632.0,56.5893,56.6066,56.5721,56.5893,301632.0
2020-10-14 10:00:00,65.62,65.63,65.58,65.58,276594.0,56.5893,56.598,56.5548,56.5548,276594.0
2020-10-14 10:10:00,65.59,65.6,65.54,65.55,145341.0,56.5635,56.5721,56.5203,56.529,145341.0
2020-10-14 10:20:00,65.56,65.58,65.49,65.49,110258.0,56.5376,56.5548,56.4772,56.4772,110258.0
2020-10-14 10:30:00,65.49,65.54,65.45,65.53,94514.0,56.4772,56.5203,56.4427,56.5117,94514.0
2020-10-14 10:40:00,65.54,65.61,65.54,65.58,120062.0,56.5203,56.5807,56.5203,56.5548,120062.0
2020-10-14 10:50:00,65.58,65.59,65.5,65.53,357838.0,56.5548,56.5635,56.4858,56.5117,357838.0
2020-10-14 11:00:00,65.53,65.59,65.49,65.58,198598.0,56.5117,56.5635,56.4772,56.5548,198598.0
2020-10-14 11:10:00,65.58,65.59,65.54,65.54,180526.0,56.5548,56.5635,56.5203,56.5203,180526.0
2020-10-14 11:20:00,65.55,65.58,65.5,65.51,351082.0,56.529,56.5548,56.4858,56.4945,351082.0
2020-10-14 11:30:00,65.51,65.54,65.46,65.48,298250.0,56.4945,56.5203,56.4513,56.4686,298250.0
2020-10-14 11:40:00,65.48,65.51,65.36,65.4,419703.0,56.4686,56.4945,56.3651,56.3996,419703.0
2020-10-14 11:50:00,65.4,65.4,65.3,65.31,206238.0,56.3996,56.3996,56.3134,56.322,206238.0
2020-10-14 12:00:00,65.3,65.38,65.3,65.35,333360.0,56.3134,56.3824,56.3134,56.3565,333360.0
2020-10-14 12:10:00,65.34,65.35,65.21,65.22,199872.0,56.3479,56.3565,56.2358,56.2444,199872.0
2020-10-14 12:20:00,65.22,65.25,65.16,65.24,180876.0,56.2444,56.2702,56.1926,56.2616,180876.0
2020-10-14 12:30:00,65.24,65.28,65.2,65.25,230102.0,56.2616,56.2961,56.2271,56.2702,230102.0
2020-10-14 12:40:00,65.25,65.29,65.25,65.28,86363.0,56.2702,56.3047,56.2702,56.2961,86363.0
2020-10-14 12:50:00,65.28,65.3,65.25,65.28,330158.0,56.2961,56.3134,56.2702,56.2961,330158.0
2020-10-14 13:00:00,65.27,65.34,65.26,65.33,272182.0,56.2875,56.3479,56.2789,56.3392,272182.0
2020-10-14 13:10:00,65.33,65.34,65.29,65.31,110621.0,56.3392,56.3479,56.3047,56.322,110621.0
2020-10-14 13:20:00,65.31,65.32,65.26,65.27,134114.0,56.322,56.3306,56.2789,56.2875,134114.0
2020-10-14 13:30:00,65.27,65.27,65.2,65.24,318842.0,56.2875,56.2875,56.2271,56.2616,318842.0
2020-10-14 13:40:00,65.23,65.29,65.23,65.28,147478.0,56.253,56.3047,56.253,56.2961,147478.0
2020-10-14 13:50:00,65.27,65.31,65.25,65.29,53167.0,56.2875,56.322,56.2702,56.3047,53167.0
2020-10-14 14:00:00,65.29,65.32,65.27,65.31,137847.0,56.3047,56.3306,56.2875,56.322,137847.0
2020-10-14 14:10:00,65.31,65.33,65.29,65.3,90060.0,56.322,56.3392,56.3047,56.3134,90060.0
2020-10-14 14:20:00,65.3,65.32,65.24,65.26,188916.0,56.3134,56.3306,56.2616,56.2789,188916.0
2020-10-14 14:30:00,65.26,65.27,65.15,65.17,99464.0,56.2789,56.2875,56.184,56.2013,99464.0
2020-10-14 14:40:00,65.16,65.22,65.15,65.22,497616.0,56.1926,56.2444,56.184,56.2444,497616.0
2020-10-14 14:50:00,65.21,65.27,65.2,65.25,173425.0,56.2358,56.2875,56.2271,56.2702,173425.0
2020-10-14 15:00:00,65.25,65.34,65.23,65.3,228964.0,56.2702,56.3479,56.253,56.3134,228964.0
2020-10-14 15:10:00,65.31,65.35,65.3,65.32,239072.0,56.322,56.3565,56.3134,56.3306,239072.0
2020-10-14 15:20:00,65.33,65.34,65.28,65.3,168928.0,56.3392,56.3479,56.2961,56.3134,168928.0
2020-10-14 15:30:00,65.3,65.35,65.26,65.28,227895.0,56.3134,56.3565,56.2789,56.2961,227895.0
2020-10-14 15:40:00,65.28,65.32,65.26,65.28,835720.0,56.2961,56.3306,56.2789,56.2961,835720.0
2020-10-14 15:50:00,65.28,65.33,65.18,65.2,2012582.0,56.2961,56.3392,56.2099,56.2271,2012582.0
2020-10-15 09:30:00,63.94,64.05,63.92,64.0,1347857.0,55.1405,55.2354,55.1233,55.1923,1347857.0
2020-10-15 09:40:00,64.0,64.1,63.97,64.09,575101.0,55.1923,55.2785,55.1664,55.2699,575101.0
2020-10-15 09:50:00,64.09,64.22,64.09,64.2,1114895.0,55.2699,55.382,55.2699,55.3647,1114895.0
2020-10-15 10:00:00,64.2,64.21,64.1,64.12,767055.0,55.3647,55.3734,55.2785,55.2958,767055.0
2020-10-15 10:10:00,64.1,64.17,64.04,64.11,288996.0,55.2785,55.3389,55.2268,55.2871,288996.0
2020-10-15 10:20:00,64.1,64.11,64.01,64.02,274957.0,55.2785,55.2871,55.2009,55.2095,274957.0
2020-10-15 10:30:00,64.02,64.04,63.93,63.95,1022098.0,55.2095,55.2268,55.1319,55.1492,1022098.0
2020-10-15 10:40:00,63.96,64.0,63.91,63.98,275174.0,55.1578,55.1923,55.1147,55.175,275174.0
2020-10-15 10:50:00,63.98,64.07,63.97,64.05,281642.0,55.175,55.2526,55.1664,55.2354,281642.0
2020-10-15 11:00:00,64.05,64.12,63.99,64.1,308989.0,55.2354,55.2958,55.1836,55.2785,308989.0
2020-10-15 11:10:00,64.1,64.18,64.1,64.17,549331.0,55.2785,55.3475,55.2785,55.3389,549331.0
2020-10-15 11:20:00,64.17,64.21,64.09,64.12,335643.0,55.3389,55.3734,55.2699,55.2958,335643.0
2020-10-15 11:30:00,64.11,64.18,64.05,64.14,446027.0,55.2871,55.3475,55.2354,55.313,446027.0
2020-10-15 11:40:00,64.14,64.23,64.13,64.2,233857.0,55.313,55.3906,55.3044,55.3647,233857.0
2020-10-15 11:50:00,64.2,64.3,64.17,64.21,870195.0,55.3647,55.451,55.3389,55.3734,870195.0
2020-10-15 12:00:00,64.21,64.28,64.19,64.21,578158.0,55.3734,55.4337,55.3561,55.3734,578158.0
2020-10-15 12:10:00,64.21,64.24,64.2,64.21,180703.0,55.3734,55.3992,55.3647,55.3734,180703.0
2020-10-15 12:20:00,64.22,64.25,64.2,64.2,362102.0,55.382,55.4079,55.3647,55.3647,362102.0
2020-10-15 12:30:00,64.2,64.22,64.16,64.2,231625.0,55.3647,55.382,55.3303,55.3647,231625.0
2020-10-15 12:40:00,64.2,64.24,64.15,64.18,192869.0,55.3647,55.3992,55.3216,55.3475,192869.0
2020-10-15 12:50:00,64.18,64.26,64.18,64.23,477127.0,55.3475,55.4165,55.3475,55.3906,477127.0
2020-10-15 13:00:00,64.25,64.28,64.23,64.25,213969.0,55.4079,55.4337,55.3906,55.4079,213969.0
2020-10-15 13:10:00,64.25,64.31,64.25,64.28,98249.0,55.4079,55.4596,55.4079,55.4337,98249.0
2020-10-15 13:20:00,64.28,64.34,64.28,64.32,287552.0,55.4337,55.4855,55.4337,55.4682,287552.0
2020-10-15 13:30:00,64.32,64.36,64.31,64.34,146203.0,55.4682,55.5027,55.4596,55.4855,146203.0
2020-10-15 13:40:00,64.34,64.38,64.33,64.35,310733.0,55.4855,55.52,55.4769,55.4941,310733.0
2020-10-15 13:50:00,64.36,64.39,64.35,64.37,404814.0,55.5027,55.5286,55.4941,55.5114,404814.0
2020-10-15 14:00:00,64.37,64.43,64.36,64.42,276200.0,55.5114,55.5631,55.5027,55.5545,276200.0
2020-10-15 14:10:00,64.41,64.43,64.39,64.41,210499.0,55.5458,55.5631,55.5286,55.5458,210499.0
2020-10-15 14:20:00,64.41,64.42,64.39,64.4,120753.0,55.5458,55.5545,55.5286,55.5372,120753.0
2020-10-15 14:30:00,64.4,64.41,64.33,64.34,222981.0,55.5372,55.5458,55.4769,55.4855,222981.0
2020-10-15 14:40:00,64.35,64.36,64.28,64.3,160590.0,55.4941,55.5027,55.4337,55.451,160590.0
2020-10-15 14:50:00,64.3,64.37,64.3,64.36,425790.0,55.451,55.5114,55.451,55.5027,425790.0
2020-10-15 15:00:00,64.36,64.42,64.36,64.41,163663.0,55.5027,55.5545,55.5027,55.5458,163663.0
2020-10-15 15:10:00,64.41,64.43,64.38,64.42,192695.0,55.5458,55.5631,55.52,55.5545,192695.0
2020-10-15 15:20:00,64.42,64.48,64.41,64.47,429081.0,55.5545,55.6062,55.5458,55.5976,429081.0
2020-10-15 15:30:00,64.48,64.49,64.45,64.49,587245.0,55.6062,55.6148,55.5803,55.6148,587245.0
2020-10-15 15:40:00,64.49,64.5,64.42,64.42,719734.0,55.6148,55.6235,55.5545,55.5545,719734.0
2020-10-15 15:50:00,64.43,64.46,64.4,64.43,1601116.0,55.5631,55.589,55.5372,55.5631,1601116.0
2020-10-16 09:30:00,64.65,64.72,64.6,64.61,667553.0,55.7528,55.8132,55.7097,55.7183,667553.0
2020-10-16 09:40:00,64.62,64.68,64.6,64.67,327535.0,55.7269,55.7787,55.7097,55.7701,327535.0
2020-10-16 09:50:00,64.67,64.76,64.59,64.75,655181.0,55.7701,55.8477,55.7011,55.8391,655181.0
2020-10-16 10:00:00,64.74,64.86,64.73,64.83,649576.0,55.8304,55.9339,55.8218,55.908,649576.0
2020-10-16 10:10:00,64.83,64.95,64.82,64.93,237753.0,55.908,56.0115,55.8994,55.9943,237753.0
2020-10-16 10:20:00,64.92,65.01,64.91,65.0,579583.0,55.9857,56.0633,55.977,56.0547,579583.0
2020-10-16 10:30:00,65.0,65.02,64.94,64.94,410873.0,56.0547,56.0719,56.0029,56.0029,410873.0
2020-10-16 10:40:00,64.95,64.98,64.86,64.88,461901.0,56.0115,56.0374,55.9339,55.9512,461901.0
2020-10-16 10:50:00,64.87,64.92,64.87,64.9,252018.0,55.9425,55.9857,55.9425,55.9684,252018.0
2020-10-16 11:00:00,64.89,64.91,64.85,64.87,279590.0,55.9598,55.977,55.9253,55.9425,279590.0
2020-10-16 11:10:00,64.87,64.9,64.82,64.87,932010.0,55.9425,55.9684,55.8994,55.9425,932010.0
2020-10-16 11:20:00,64.87,64.87,64.78,64.82,734483.0,55.9425,55.9425,55.8649,55.8994,734483.0
2020-10-16 11:30:00,64.83,64.86,64.79,64.84,493913.0,55.908,55.9339,55.8736,55.9167,493913.0
2020-10-16 11:40:00,64.83,64.89,64.82,64.89,274142.0,55.908,55.9598,55.8994,55.9598,274142.0
2020-10-16 11:50:00,64.89,64.9,64.86,64.88,143693.0,55.9598,55.9684,55.9339,55.9512,143693.0
2020-10-16 12:00:00,64.87,64.88,64.78,64.81,462565.0,55.9425,55.9512,55.8649,55.8908,462565.0
2020-10-16 12:10:00,64.8,64.87,64.78,64.84,127647.0,55.8822,55.9425,55.8649,55.9167,127647.0
2020-10-16 12:20:00,64.84,64.86,64.81,64.86,192139.0,55.9167,55.9339,55.8908,55.9339,192139.0
2020-10-16 12:30:00,64.85,64.85,64.76,64.79,322901.0,55.9253,55.9253,55.8477,55.8736,322901.0
2020-10-16 12:40:00,64.78,64.8,64.74,64.79,125114.0,55.8649,55.8822,55.8304,55.8736,125114.0
2020-10-16 12:50:00,64.79,64.84,64.76,64.83,184573.0,55.8736,55.9167,55.8477,55.908,184573.0
2020-10-16 13:00:00,64.82,64.84,64.8,64.83,112963.0,55.8994,55.9167,55.8822,55.908,112963.0
2020-10-16 13:10:00,64.83,64.87,64.83,64.85,92078.0,55.908,55.9425,55.908,55.9253,92078.0
2020-10-16 13:20:00,64.86,64.86,64.83,64.86,119018.0,55.9339,55.9339,55.908,55.9339,119018.0
2020-10-16 13:30:00,64.86,64.86,64.82,64.84,128363.0,55.9339,55.9339,55.8994,55.9167,128363.0
2020-10-16 13:40:00,64.84,64.87,64.83,64.87,194887.0,55.9167,55.9425,55.908,55.9425,194887.0
2020-10-16 13:50:00,64.86,64.88,64.84,64.84,151648.0,55.9339,55.9512,55.9167,55.9167,151648.0
2020-10-16 14:00:00,64.84,64.86,64.81,64.84,93504.0,55.9167,55.9339,55.8908,55.9167,93504.0
2020-10-16 14:10:00,64.85,64.88,64.84,64.87,287288.0,55.9253,55.9512,55.9167,55.9425,287288.0
2020-10-16 14:20:00,64.86,64.89,64.86,64.88,92276.0,55.9339,55.9598,55.9339,55.9512,92276.0
2020-10-16 14:30:00,64.88,64.89,64.86,64.87,91817.0,55.9512,55.9598,55.9339,55.9425,91817.0
2020-10-16 14:40:00,64.87,64.87,64.84,64.84,153162.0,55.9425,55.9425,55.9167,55.9167,153162.0
2020-10-16 14:50:00,64.85,64.9,64.84,64.88,115742.0,55.9253,55.9684,55.9167,55.9512,115742.0
2020-10-16 15:00:00,64.88,64.88,64.79,64.8,230941.0,55.9512,55.9512,55.8736,55.8822,230941.0
2020-10-16 15:10:00,64.79,64.8,64.75,64.77,353359.0,55.8736,55.8822,55.8391,55.8563,353359.0
2020-10-16 15:20:00,64.77,64.79,64.75,64.78,189791.0,55.8563,55.8736,55.8391,55.8649,189791.0
2020-10-16 15:30:00,64.78,64.79,64.73,64.74,265850.0,55.8649,55.8736,55.8218,55.8304,265850.0
2020-10-16 15:40:00,64.73,64.79,64.72,64.78,421369.0,55.8218,55.8736,55.8132,55.8649,421369.0
2020-10-16 15:50:00,64.78,64.81,64.74,64.75,2173361.0,55.8649,55.8908,55.8304,55.8391,2173361.0
2020-10-19 09:30:00,65.09,65.17,65.08,65.1,554294.0,56.1323,56.2013,56.1236,56.1409,554294.0
2020-10-19 09:40:00,65.1,65.11,65.02,65.09,270364.0,56.1409,56.1495,56.0719,56.1323,270364.0
2020-10-19 09:50:00,65.08,65.14,65.07,65.08,250530.0,56.1236,56.1754,56.115,56.1236,250530.0
2020-10-19 10:00:00,65.07,65.09,64.93,64.93,237028.0,56.115,56.1323,55.9943,55.9943,237028.0
2020-10-19 10:10:00,64.93,65.08,64.89,65.07,379888.0,55.9943,56.1236,55.9598,56.115,379888.0
2020-10-19 10:20:00,65.07,65.14,65.04,65.14,334709.0,56.115,56.1754,56.0891,56.1754,334709.0
2020-10-19 10:30:00,65.14,65.14,65.03,65.08,240096.0,56.1754,56.1754,56.0805,56.1236,240096.0
2020-10-19 10:40:00,65.08,65.11,64.99,65.05,205039.0,56.1236,56.1495,56.046,56.0978,205039.0
2020-10-19 10:50:00,65.05,65.12,65.03,65.07,156735.0,56.0978,56.1581,56.0805,56.115,156735.0
2020-10-19 11:00:00,65.07,65.15,65.06,65.12,225246.0,56.115,56.184,56.1064,56.1581,225246.0
2020-10-19 11:10:00,65.11,65.15,65.06,65.11,251846.0,56.1495,56.184,56.1064,56.1495,251846.0
2020-10-19 11:20:00,65.1,65.11,64.96,65.01,435555.0,56.1409,56.1495,56.0202,56.0633,435555.0
2020-10-19 11:30:00,65.02,65.05,64.96,65.02,460738.0,56.0719,56.0978,56.0202,56.0719,460738.0
2020-10-19 11:40:00,65.02,65.06,64.99,65.01,147761.0,56.0719,56.1064,56.046,56.0633,147761.0
2020-10-19 11:50:00,65.01,65.03,64.98,65.0,120510.0,56.0633,56.0805,56.0374,56.0547,120510.0
2020-10-19 12:00:00,65.0,65.06,64.97,65.03,409453.0,56.0547,56.1064,56.0288,56.0805,409453.0
2020-10-19 12:10:00,65.03,65.05,64.99,65.01,808782.0,56.0805,56.0978,56.046,56.0633,808782.0
2020-10-19 12:20:00,65.01,65.02,64.97,64.97,589267.0,56.0633,56.0719,56.0288,56.0288,589267.0
2020-10-19 12:30:00,64.97,65.0,64.95,64.97,161928.0,56.0288,56.0547,56.0115,56.0288,161928.0
2020-10-19 12:40:00,64.97,65.02,64.96,65.0,121428.0,56.0288,56.0719,56.0202,56.0547,121428.0
2020-10-19 12:50:00,65.01,65.02,64.98,64.99,52022.0,56.0633,56.0719,56.0374,56.046,52022.0
2020-10-19 13:00:00,64.99,65.01,64.95,64.95,65014.0,56.046,56.0633,56.0115,56.0115,65014.0
2020-10-19 13:10:00,64.96,65.0,64.95,64.98,68516.0,56.0202,56.0547,56.0115,56.0374,68516.0
2020-10-19 13:20:00,64.98,65.0,64.95,64.97,65986.0,56.0374,56.0547,56.0115,56.0288,65986.0
2020-10-19 13:30:00,64.97,64.97,64.89,64.9,153097.0,56.0288,56.0288,55.9598,55.9684,153097.0
2020-10-19 13:40:00,64.91,64.91,64.82,64.86,118471.0,55.977,55.977,55.8994,55.9339,118471.0
2020-10-19 13:50:00,64.86,64.87,64.83,64.86,205771.0,55.9339,55.9425,55.908,55.9339,205771.0
2020-10-19 14:00:00,64.86,64.86,64.81,64.83,270722.0,55.9339,55.9339,55.8908,55.908,270722.0
2020-10-19 14:10:00,64.82,64.88,64.82,64.86,118004.0,55.8994,55.9512,55.8994,55.9339,118004.0
2020-10-19 14:20:00,64.86,64.89,64.85,64.87,109165.0,55.9339,55.9598,55.9253,55.9425,109165.0
2020-10-19 14:30:00,64.86,64.86,64.69,64.7,508299.0,55.9339,55.9339,55.7873,55.7959,508299.0
2020-10-19 14:40:00,64.7,64.72,64.58,64.59,357077.0,55.7959,55.8132,55.6925,55.7011,357077.0
2020-10-19 14:50:00,64.59,64.66,64.56,64.56,622185.0,55.7011,55.7614,55.6752,55.6752,622185.0
2020-10-19 15:00:00,64.58,64.58,64.45,64.52,599301.0,55.6925,55.6925,55.5803,55.6407,599301.0
2020-10-19 15:10:00,64.52,64.59,64.48,64.53,268511.0,55.6407,55.7011,55.6062,55.6493,268511.0
2020-10-19 15:20:00,64.52,64.56,64.49,64.55,245039.0,55.6407,55.6752,55.6148,55.6666,245039.0
2020-10-19 15:30:00,64.54,64.57,64.53,64.56,359217.0,55.658,55.6838,55.6493,55.6752,359217.0
2020-10-19 15:40:00,64.56,64.57,64.51,64.53,293604.0,55.6752,55.6838,55.6321,55.6493,293604.0
2020-10-19 15:50:00,64.53,64.54,64.42,64.52,1909323.0,55.6493,55.658,55.5545,55.6407,1909323.0
2020-10-20 09:30:00,64.98,65.02,64.87,64.95,895716.0,56.0374,56.0719,55.9425,56.0115,895716.0
2020-10-20 09:40:00,64.94,65.08,64.93,65.03,524977.0,56.0029,56.1236,55.9943,56.0805,524977.0
2020-10-20 09:50:00,65.04,65.12,65.01,65.11,476340.0,56.0891,56.1581,56.0633,56.1495,476340.0
2020-10-20 10:00:00,65.11,65.13,65.05,65.09,394445.0,56.1495,56.1668,56.0978,56.1323,394445.0
2020-10-20 10:10:00,65.09,65.14,65.06,65.07,473576.0,56.1323,56.1754,56.1064,56.115,473576.0
2020-10-20 10:20:00,65.07,65.08,65.01,65.05,392398.0,56.115,56.1236,56.0633,56.0978,392398.0
2020-10-20 10:30:00,65.06,65.12,65.05,65.1,137521.0,56.1064,56.1581,56.0978,56.1409,137521.0
2020-10-20 10:40:00,65.1,65.17,65.08,65.11,420612.0,56.1409,56.2013,56.1236,56.1495,420612.0
2020-10-20 10:50:00,65.11,65.16,65.06,65.06,231898.0,56.1495,56.1926,56.1064,56.1064,231898.0
2020-10-20 11:00:00,65.05,65.08,64.96,64.99,603202.0,56.0978,56.1236,56.0202,56.046,603202.0
2020-10-20 11:10:00,64.99,65.02,64.95,64.96,188731.0,56.046,56.0719,56.0115,56.0202,188731.0
2020-10-20 11:20:00,64.96,65.0,64.93,64.96,402831.0,56.0202,56.0547,55.9943,56.0202,402831.0
2020-10-20 11:30:00,64.95,64.96,64.86,64.89,425145.0,56.0115,56.0202,55.9339,55.9598,425145.0
2020-10-20 11:40:00,64.89,64.94,64.86,64.94,434639.0,55.9598,56.0029,55.9339,56.0029,434639.0
2020-10-20 11:50:00,64.92,64.96,64.92,64.95,537662.0,55.9857,56.0202,55.9857,56.0115,537662.0
2020-10-20 12:00:00,64.96,64.99,64.93,64.94,552010.0,56.0202,56.046,55.9943,56.0029,552010.0
2020-10-20 12:10:00,64.94,64.98,64.93,64.95,216225.0,56.0029,56.0374,55.9943,56.0115,216225.0
2020-10-20 12:20:00,64.96,64.97,64.9,64.91,88453.0,56.0202,56.0288,55.9684,55.977,88453.0
2020-10-20 12:30:00,64.9,65.1,64.89,65.03,969127.0,55.9684,56.1409,55.9598,56.0805,969127.0
2020-10-20 12:40:00,65.03,65.07,65.01,65.01,373842.0,56.0805,56.115,56.0633,56.0633,373842.0
2020-10-20 12:50:00,65.0,65.03,64.96,65.0,273717.0,56.0547,56.0805,56.0202,56.0547,273717.0
2020-10-20 13:00:00,65.0,65.07,64.99,65.02,473816.0,56.0547,56.115,56.046,56.0719,473816.0
2020-10-20 13:10:00,65.02,65.1,65.02,65.08,265474.0,56.0719,56.1409,56.0719,56.1236,265474.0
2020-10-20 13:20:00,65.07,65.15,65.06,65.13,210815.0,56.115,56.184,56.1064,56.1668,210815.0
2020-10-20 13:30:00,65.14,65.17,65.12,65.15,374062.0,56.1754,56.2013,56.1581,56.184,374062.0
2020-10-20 13:40:00,65.15,65.18,65.13,65.15,191540.0,56.184,56.2099,56.1668,56.184,191540.0
2020-10-20 13:50:00,65.14,65.15,65.03,65.07,272927.0,56.1754,56.184,56.0805,56.115,272927.0
2020-10-20 14:00:00,65.06,65.1,65.02,65.07,241390.0,56.1064,56.1409,56.0719,56.115,241390.0
2020-10-20 14:10:00,65.07,65.13,65.06,65.12,262202.0,56.115,56.1668,56.1064,56.1581,262202.0
2020-10-20 14:20:00,65.12,65.12,65.04,65.05,248095.0,56.1581,56.1581,56.0891,56.0978,248095.0
2020-10-20 14:30:00,65.05,65.08,65.03,65.05,242094.0,56.0978,56.1236,56.0805,56.0978,242094.0
2020-10-20 14:40:00,65.05,65.08,65.01,65.03,194519.0,56.0978,56.1236,56.0633,56.0805,194519.0
2020-10-20 14:50:00,65.02,65.03,65.0,65.03,269136.0,56.0719,56.0805,56.0547,56.0805,269136.0
2020-10-20 15:00:00,65.03,65.07,64.91,64.92,491176.0,56.0805,56.115,55.977,55.9857,491176.0
2020-10-20 15:10:00,64.93,64.93,64.8,64.89,1707991.0,55.9943,55.9943,55.8822,55.9598,1707991.0
2020-10-20 15:20:00,64.89,64.96,64.86,64.94,425689.0,55.9598,56.0202,55.9339,56.0029,425689.0
2020-10-20 15:30:00,64.94,64.95,64.82,64.87,635207.0,56.0029,56.0115,55.8994,55.9425,635207.0
2020-10-20 15:40:00,64.87,64.98,64.87,64.89,1094130.0,55.9425,56.0374,55.9425,55.9598,1094130.0
2020-10-20 15:50:00,64.89,64.93,64.82,64.82,2722831.0,55.9598,55.9943,55.8994,55.8994,2722831.0
2020-10-21 09:30:00,64.72,64.8,64.69,64.8,568871.0,55.8132,55.8822,55.7873,55.8822,568871.0
2020-10-21 09:40:00,64.81,64.93,64.81,64.92,893712.0,55.8908,55.9943,55.8908,55.9857,893712.0
2020-10-21 09:50:00,64.92,65.03,64.91,64.99,2164276.0,55.9857,56.0805,55.977,56.046,2164276.0
2020-10-21 10:00:00,65.0,65.04,64.94,65.0,1707038.0,56.0547,56.0891,56.0029,56.0547,1707038.0
2020-10-21 10:10:00,65.01,65.02,64.95,65.0,635783.0,56.0633,56.0719,56.0115,56.0547,635783.0
2020-10-21 10:20:00,65.0,65.03,64.94,64.96,384840.0,56.0547,56.0805,56.0029,56.0202,384840.0
2020-10-21 10:30:00,64.96,65.0,64.93,65.0,241354.0,56.0202,56.0547,55.9943,56.0547,241354.0
2020-10-21 10:40:00,65.01,65.04,64.93,64.94,174719.0,56.0633,56.0891,55.9943,56.0029,174719.0
2020-10-21 10:50:00,64.92,64.93,64.84,64.86,434562.0,55.9857,55.9943,55.9167,55.9339,434562.0
2020-10-21 11:00:00,64.86,64.86,64.78,64.79,345773.0,55.9339,55.9339,55.8649,55.8736,345773.0
2020-10-21 11:10:00,64.79,64.79,64.63,64.7,655196.0,55.8736,55.8736,55.7356,55.7959,655196.0
2020-10-21 11:20:00,64.7,64.7,64.58,64.64,1049925.0,55.7959,55.7959,55.6925,55.7442,1049925.0
2020-10-21 11:30:00,64.64,64.7,64.62,64.68,782384.0,55.7442,55.7959,55.7269,55.7787,782384.0
2020-10-21 11:40:00,64.69,64.71,64.65,64.7,456150.0,55.7873,55.8046,55.7528,55.7959,456150.0
2020-10-21 11:50:00,64.7,64.71,64.57,64.6,1017028.0,55.7959,55.8046,55.6838,55.7097,1017028.0
2020-10-21 12:00:00,64.6,64.71,64.6,64.7,203299.0,55.7097,55.8046,55.7097,55.7959,203299.0
2020-10-21 12:10:00,64.7,64.7,64.64,64.65,145211.0,55.7959,55.7959,55.7442,55.7528,145211.0
2020-10-21 12:20:00,64.64,64.87,64.64,64.73,976656.0,55.7442,55.9425,55.7442,55.8218,976656.0
2020-10-21 12:30:00,64.74,64.75,64.62,64.66,230829.0,55.8304,55.8391,55.7269,55.7614,230829.0
2020-10-21 12:40:00,64.66,64.68,64.59,64.6,315943.0,55.7614,55.7787,55.7011,55.7097,315943.0
2020-10-21 12:50:00,64.6,64.64,64.58,64.61,358181.0,55.7097,55.7442,55.6925,55.7183,358181.0
2020-10-21 13:00:00,64.6,64.68,64.6,64.65,298077.0,55.7097,55.7787,55.7097,55.7528,298077.0
2020-10-21 13:10:00,64.63,64.68,64.63,64.67,135498.0,55.7356,55.7787,55.7356,55.7701,135498.0
2020-10-21 13:20:00,64.67,64.67,64.64,64.66,54797.0,55.7701,55.7701,55.7442,55.7614,54797.0
2020-10-21 13:30:00,64.67,64.69,64.6,64.6,130992.0,55.7701,55.7873,55.7097,55.7097,130992.0
2020-10-21 13:40:00,64.61,64.68,64.61,64.68,71606.0,55.7183,55.7787,55.7183,55.7787,71606.0
2020-10-21 13:50:00,64.68,64.73,64.64,64.65,156013.0,55.7787,55.8218,55.7442,55.7528,156013.0
2020-10-21 14:00:00,64.66,64.71,64.64,64.69,403581.0,55.7614,55.8046,55.7442,55.7873,403581.0
2020-10-21 14:10:00,64.69,64.74,64.67,64.7,329595.0,55.7873,55.8304,55.7701,55.7959,329595.0
2020-10-21 14:20:00,64.71,64.77,64.68,64.74,258059.0,55.8046,55.8563,55.7787,55.8304,258059.0
2020-10-21 14:30:00,64.74,64.78,64.73,64.74,94545.0,55.8304,55.8649,55.8218,55.8304,94545.0
2020-10-21 14:40:00,64.75,64.8,64.75,64.76,128274.0,55.8391,55.8822,55.8391,55.8477,128274.0
2020-10-21 14:50:00,64.76,64.79,64.74,64.78,99414.0,55.8477,55.8736,55.8304,55.8649,99414.0
2020-10-21 15:00:00,64.78,64.8,64.69,64.71,178019.0,55.8649,55.8822,55.7873,55.8046,178019.0
2020-10-21 15:10:00,64.7,64.72,64.65,64.68,193585.0,55.7959,55.8132,55.7528,55.7787,193585.0
2020-10-21 15:20:00,64.68,64.75,64.68,64.74,274296.0,55.7787,55.8391,55.7787,55.8304,274296.0
2020-10-21 15:30:00,64.74,64.76,64.64,64.66,415224.0,55.8304,55.8477,55.7442,55.7614,415224.0
2020-10-21 15:40:00,64.66,64.66,64.55,64.55,1340902.0,55.7614,55.7614,55.6666,55.6666,1340902.0
2020-10-21 15:50:00,64.56,64.6,64.49,64.51,2016854.0,55.6752,55.7097,55.6148,55.6321,2016854.0
2020-10-22 09:30:00,64.44,64.5,64.38,64.39,584716.0,55.5717,55.6235,55.52,55.5286,584716.0
2020-10-22 09:40:00,64.39,64.47,64.38,64.45,1001794.0,55.5286,55.5976,55.52,55.5803,1001794.0
2020-10-22 09:50:00,64.45,64.49,64.43,64.44,776177.0,55.5803,55.6148,55.5631,55.5717,776177.0
2020-10-22 10:00:00,64.43,64.46,64.35,64.36,603362.0,55.5631,55.589,55.4941,55.5027,603362.0
2020-10-22 10:10:00,64.36,64.4,64.33,64.35,287816.0,55.5027,55.5372,55.4769,55.4941,287816.0
2020-10-22 10:20:00,64.35,64.35,64.17,64.23,382397.0,55.4941,55.4941,55.3389,55.3906,382397.0
2020-10-22 10:30:00,64.22,64.25,64.15,64.19,620848.0,55.382,55.4079,55.3216,55.3561,620848.0
2020-10-22 10:40:00,64.17,64.2,64.1,64.2,609708.0,55.3389,55.3647,55.2785,55.3647,609708.0
2020-10-22 10:50:00,64.2,64.36,64.15,64.33,844370.0,55.3647,55.5027,55.3216,55.4769,844370.0
2020-10-22 11:00:00,64.33,64.41,64.32,64.34,464303.0,55.4769,55.5458,55.4682,55.4855,464303.0
2020-10-22 11:10:00,64.34,64.49,64.34,64.44,939148.0,55.4855,55.6148,55.4855,55.5717,939148.0
2020-10-22 11:20:00,64.45,64.51,64.43,64.45,413319.0,55.5803,55.6321,55.5631,55.5803,413319.0
2020-10-22 11:30:00,64.45,64.45,64.38,64.38,637645.0,55.5803,55.5803,55.52,55.52,637645.0
2020-10-22 11:40:00,64.38,64.46,64.37,64.44,773454.0,55.52,55.589,55.5114,55.5717,773454.0
2020-10-22 11:50:00,64.44,64.48,64.36,64.37,230479.0,55.5717,55.6062,55.5027,55.5114,230479.0
2020-10-22 12:00:00,64.37,64.42,64.36,64.42,200941.0,55.5114,55.5545,55.5027,55.5545,200941.0
2020-10-22 12:10:00,64.42,64.45,64.39,64.43,70571.0,55.5545,55.5803,55.5286,55.5631,70571.0
2020-10-22 12:20:00,64.43,64.44,64.4,64.43,103978.0,55.5631,55.5717,55.5372,55.5631,103978.0
2020-10-22 12:30:00,64.43,64.43,64.38,64.41,95242.0,55.5631,55.5631,55.52,55.5458,95242.0
2020-10-22 12:40:00,64.41,64.51,64.39,64.5,101552.0,55.5458,55.6321,55.5286,55.6235,101552.0
2020-10-22 12:50:00,64.51,64.54,64.5,64.52,157314.0,55.6321,55.658,55.6235,55.6407,157314.0
2020-10-22 13:00:00,64.53,64.55,64.51,64.55,318014.0,55.6493,55.6666,55.6321,55.6666,318014.0
2020-10-22 13:10:00,64.55,64.63,64.55,64.58,682732.0,55.6666,55.7356,55.6666,55.6925,682732.0
2020-10-22 13:20:00,64.58,64.59,64.56,64.56,94912.0,55.6925,55.7011,55.6752,55.6752,94912.0
2020-10-22 13:30:00,64.57,64.59,64.54,64.55,47102.0,55.6838,55.7011,55.658,55.6666,47102.0
2020-10-22 13:40:00,64.56,64.6,64.53,64.56,120705.0,55.6752,55.7097,55.6493,55.6752,120705.0
2020-10-22 13:50:00,64.56,64.63,64.56,64.59,133567.0,55.6752,55.7356,55.6752,55.7011,133567.0
2020-10-22 14:00:00,64.6,64.62,64.59,64.59,86216.0,55.7097,55.7269,55.7011,55.7011,86216.0
2020-10-22 14:10:00,64.59,64.67,64.58,64.65,189950.0,55.7011,55.7701,55.6925,55.7528,189950.0
2020-10-22 14:20:00,64.64,64.66,64.62,64.63,188774.0,55.7442,55.7614,55.7269,55.7356,188774.0
2020-10-22 14:30:00,64.63,64.65,64.61,64.63,162789.0,55.7356,55.7528,55.7183,55.7356,162789.0
2020-10-22 14:40:00,64.63,64.64,64.6,64.61,145713.0,55.7356,55.7442,55.7097,55.7183,145713.0
2020-10-22 14:50:00,64.62,64.63,64.59,64.6,131974.0,55.7269,55.7356,55.7011,55.7097,131974.0
2020-10-22 15:00:00,64.6,64.61,64.54,64.56,369648.0,55.7097,55.7183,55.658,55.6752,369648.0
2020-10-22 15:10:00,64.55,64.59,64.54,64.59,551040.0,55.6666,55.7011,55.658,55.7011,551040.0
2020-10-22 15:20:00,64.59,64.63,64.58,64.62,466768.0,55.7011,55.7356,55.6925,55.7269,466768.0
2020-10-22 15:30:00,64.63,64.66,64.62,64.63,278347.0,55.7356,55.7614,55.7269,55.7356,278347.0
2020-10-22 15:40:00,64.63,64.64,64.58,64.59,459766.0,55.7356,55.7442,55.6925,55.7011,459766.0
2020-10-22 15:50:00,64.59,64.61,64.51,64.58,2672150.0,55.7011,55.7183,55.6321,55.6925,2672150.0
2020-10-23 09:30:00,64.95,64.97,64.87,64.91,827383.0,56.0115,56.0288,55.9425,55.977,827383.0
2020-10-23 09:40:00,64.92,64.94,64.85,64.87,1898636.0,55.9857,56.0029,55.9253,55.9425,1898636.0
2020-10-23 09:50:00,64.86,64.91,64.84,64.88,319891.0,55.9339,55.977,55.9167,55.9512,319891.0
2020-10-23 10:00:00,64.88,64.88,64.75,64.76,535315.0,55.9512,55.9512,55.8391,55.8477,535315.0
2020-10-23 10:10:00,64.76,64.81,64.73,64.73,443020.0,55.8477,55.8908,55.8218,55.8218,443020.0
2020-10-23 10:20:00,64.74,64.75,64.69,64.72,217792.0,55.8304,55.8391,55.7873,55.8132,217792.0
2020-10-23 10:30:00,64.72,64.77,64.71,64.75,177338.0,55.8132,55.8563,55.8046,55.8391,177338.0
2020-10-23 10:40:00,64.75,64.77,64.69,64.7,255380.0,55.8391,55.8563,55.7873,55.7959,255380.0
2020-10-23 10:50:00,64.7,64.71,64.66,64.7,483387.0,55.7959,55.8046,55.7614,55.7959,483387.0
2020-10-23 11:00:00,64.7,64.71,64.67,64.7,618876.0,55.7959,55.8046,55.7701,55.7959,618876.0
2020-10-23 11:10:00,64.71,64.73,64.67,64.7,520051.0,55.8046,55.8218,55.7701,55.7959,520051.0
2020-10-23 11:20:00,64.7,64.73,64.6,64.73,1137763.0,55.7959,55.8218,55.7097,55.8218,1137763.0
2020-10-23 11:30:00,64.73,64.8,64.68,64.78,877995.0,55.8218,55.8822,55.7787,55.8649,877995.0
2020-10-23 11:40:00,64.78,64.81,64.68,64.7,349359.0,55.8649,55.8908,55.7787,55.7959,349359.0
2020-10-23 11:50:00,64.69,64.73,64.68,64.72,204633.0,55.7873,55.8218,55.7787,55.8132,204633.0
2020-10-23 12:00:00,64.72,64.75,64.7,64.72,196327.0,55.8132,55.8391,55.7959,55.8132,196327.0
2020-10-23 12:10:00,64.71,64.72,64.58,64.64,730300.0,55.8046,55.8132,55.6925,55.7442,730300.0
2020-10-23 12:20:00,64.64,64.66,64.58,64.65,313334.0,55.7442,55.7614,55.6925,55.7528,313334.0
2020-10-23 12:30:00,64.65,64.72,64.63,64.7,115994.0,55.7528,55.8132,55.7356,55.7959,115994.0
2020-10-23 12:40:00,64.7,64.72,64.69,64.72,394991.0,55.7959,55.8132,55.7873,55.8132,394991.0
2020-10-23 12:50:00,64.71,64.73,64.63,64.67,266434.0,55.8046,55.8218,55.7356,55.7701,266434.0
2020-10-23 13:00:00,64.67,64.75,64.66,64.73,159524.0,55.7701,55.8391,55.7614,55.8218,159524.0
2020-10-23 13:10:00,64.73,64.74,64.69,64.73,122773.0,55.8218,55.8304,55.7873,55.8218,122773.0
2020-10-23 13:20:00,64.74,64.81,64.73,64.79,239862.0,55.8304,55.8908,55.8218,55.8736,239862.0
2020-10-23 13:30:00,64.79,64.81,64.77,64.78,93370.0,55.8736,55.8908,55.8563,55.8649,93370.0
2020-10-23 13:40:00,64.78,64.78,64.75,64.77,64079.0,55.8649,55.8649,55.8391,55.8563,64079.0
2020-10-23 13:50:00,64.77,64.78,64.75,64.78,83588.0,55.8563,55.8649,55.8391,55.8649,83588.0
2020-10-23 14:00:00,64.78,64.82,64.76,64.81,421487.0,55.8649,55.8994,55.8477,55.8908,421487.0
2020-10-23 14:10:00,64.81,64.84,64.77,64.82,225977.0,55.8908,55.9167,55.8563,55.8994,225977.0
2020-10-23 14:20:00,64.83,64.87,64.81,64.87,89843.0,55.908,55.9425,55.8908,55.9425,89843.0
2020-10-23 14:30:00,64.87,64.87,64.83,64.84,125442.0,55.9425,55.9425,55.908,55.9167,125442.0
2020-10-23 14:40:00,64.84,64.85,64.83,64.85,94640.0,55.9167,55.9253,55.908,55.9253,94640.0
2020-10-23 14:50:00,64.84,64.87,64.82,64.83,116268.0,55.9167,55.9425,55.8994,55.908,116268.0
2020-10-23 15:00:00,64.83,64.89,64.82,64.88,140625.0,55.908,55.9598,55.8994,55.9512,140625.0
2020-10-23 15:10:00,64.88,64.93,64.87,64.89,127676.0,55.9512,55.9943,55.9425,55.9598,127676.0
2020-10-23 15:20:00,64.89,64.91,64.87,64.89,211618.0,55.9598,55.977,55.9425,55.9598,211618.0
2020-10-23 15:30:00,64.89,64.9,64.87,64.88,173925.0,55.9598,55.9684,55.9425,55.9512,173925.0
2020-10-23 15:40:00,64.89,64.93,64.88,64.91,280371.0,55.9598,55.9943,55.9512,55.977,280371.0
2020-10-23 15:50:00,64.91,64.98,64.9,64.97,1485015.0,55.977,56.0374,55.9684,56.0288,1485015.0
2020-10-26 09:30:00,64.16,64.24,64.15,64.17,506436.0,55.3303,55.3992,55.3216,55.3389,506436.0
2020-10-26 09:40:00,64.18,64.19,64.09,64.12,394646.0,55.3475,55.3561,55.2699,55.2958,394646.0
2020-10-26 09:50:00,64.13,64.21,64.12,64.16,218061.0,55.3044,55.3734,55.2958,55.3303,218061.0
2020-10-26 10:00:00,64.15,64.21,64.12,64.16,347417.0,55.3216,55.3734,55.2958,55.3303,347417.0
2020-10-26 10:10:00,64.16,64.16,64.1,64.13,435615.0,55.3303,55.3303,55.2785,55.3044,435615.0
2020-10-26 10:20:00,64.13,64.17,64.0,64.02,329471.0,55.3044,55.3389,55.1923,55.2095,329471.0
2020-10-26 10:30:00,64.01,64.04,63.92,64.03,359187.0,55.2009,55.2268,55.1233,55.2181,359187.0
2020-10-26 10:40:00,64.04,64.06,63.92,63.95,498244.0,55.2268,55.244,55.1233,55.1492,498244.0
2020-10-26 10:50:00,63.95,63.95,63.86,63.87,669096.0,55.1492,55.1492,55.0715,55.0802,669096.0
2020-10-26 11:00:00,63.86,63.87,63.79,63.82,652058.0,55.0715,55.0802,55.0112,55.037,652058.0
2020-10-26 11:10:00,63.82,63.88,63.7,63.73,276127.0,55.037,55.0888,54.9336,54.9594,276127.0
2020-10-26 11:20:00,63.74,63.89,63.71,63.87,543237.0,54.9681,55.0974,54.9422,55.0802,543237.0
2020-10-26 11:30:00,63.86,63.86,63.76,63.84,399191.0,55.0715,55.0715,54.9853,55.0543,399191.0
2020-10-26 11:40:00,63.83,63.85,63.75,63.79,474319.0,55.0457,55.0629,54.9767,55.0112,474319.0
2020-10-26 11:50:00,63.8,63.87,63.76,63.8,368504.0,55.0198,55.0802,54.9853,55.0198,368504.0
2020-10-26 12:00:00,63.81,63.87,63.77,63.84,374844.0,55.0284,55.0802,54.9939,55.0543,374844.0
2020-10-26 12:10:00,63.85,63.89,63.82,63.87,201826.0,55.0629,55.0974,55.037,55.0802,201826.0
2020-10-26 12:20:00,63.88,63.88,63.77,63.79,199818.0,55.0888,55.0888,54.9939,55.0112,199818.0
2020-10-26 12:30:00,63.79,63.81,63.74,63.75,269593.0,55.0112,55.0284,54.9681,54.9767,269593.0
2020-10-26 12:40:00,63.74,63.76,63.7,63.7,191146.0,54.9681,54.9853,54.9336,54.9336,191146.0
2020-10-26 12:50:00,63.71,63.71,63.68,63.71,332522.0,54.9422,54.9422,54.9163,54.9422,332522.0
2020-10-26 13:00:00,63.71,63.74,63.67,63.72,439113.0,54.9422,54.9681,54.9077,54.9508,439113.0
2020-10-26 13:10:00,63.72,63.76,63.63,63.63,304007.0,54.9508,54.9853,54.8732,54.8732,304007.0
2020-10-26 13:20:00,63.63,63.65,63.52,63.54,528026.0,54.8732,54.8904,54.7783,54.7956,528026.0
2020-10-26 13:30:00,63.52,63.53,63.42,63.51,371316.0,54.7783,54.787,54.6921,54.7697,371316.0
2020-10-26 13:40:00,63.51,63.57,63.49,63.56,243376.0,54.7697,54.8214,54.7525,54.8128,243376.0
2020-10-26 13:50:00,63.55,63.67,63.55,63.67,246375.0,54.8042,54.9077,54.8042,54.9077,246375.0
2020-10-26 14:00:00,63.66,63.75,63.63,63.72,143620.0,54.8991,54.9767,54.8732,54.9508,143620.0
2020-10-26 14:10:00,63.73,63.73,63.67,63.7,222782.0,54.9594,54.9594,54.9077,54.9336,222782.0
2020-10-26 14:20:00,63.7,63.78,63.67,63.77,215097.0,54.9336,55.0025,54.9077,54.9939,215097.0
2020-10-26 14:30:00,63.77,63.77,63.71,63.72,135437.0,54.9939,54.9939,54.9422,54.9508,135437.0
2020-10-26 14:40:00,63.71,63.77,63.68,63.7,197853.0,54.9422,54.9939,54.9163,54.9336,197853.0
2020-10-26 14:50:00,63.69,63.76,63.69,63.74,169785.0,54.9249,54.9853,54.9249,54.9681,169785.0
2020-10-26 15:00:00,63.74,63.79,63.69,63.71,188735.0,54.9681,55.0112,54.9249,54.9422,188735.0
2020-10-26 15:10:00,63.71,63.77,63.69,63.75,889983.0,54.9422,54.9939,54.9249,54.9767,889983.0
2020-10-26 15:20:00,63.75,63.82,63.75,63.79,289306.0,54.9767,55.037,54.9767,55.0112,289306.0
2020-10-26 15:30:00,63.79,63.85,63.74,63.8,406887.0,55.0112,55.0629,54.9681,55.0198,406887.0
2020-10-26 15:40:00,63.79,63.82,63.7,63.7,576941.0,55.0112,55.037,54.9336,54.9336,576941.0
2020-10-26 15:50:00,63.71,63.83,63.69,63.82,1876903.0,54.9422,55.0457,54.9249,55.037,1876903.0
2020-10-27 09:30:00,63.69,63.73,63.59,63.68,1118091.0,54.9249,54.9594,54.8387,54.9163,1118091.0
2020-10-27 09:40:00,63.67,63.7,63.57,63.6,426479.0,54.9077,54.9336,54.8214,54.8473,426479.0
2020-10-27 09:50:00,63.6,63.7,63.59,63.68,598997.0,54.8473,54.9336,54.8387,54.9163,598997.0
2020-10-27 10:00:00,63.69,63.72,63.62,63.68,374261.0,54.9249,54.9508,54.8646,54.9163,374261.0
2020-10-27 10:10:00,63.68,63.69,63.52,63.52,449349.0,54.9163,54.9249,54.7783,54.7783,449349.0
2020-10-27 10:20:00,63.53,63.53,63.41,63.43,478301.0,54.787,54.787,54.6835,54.7007,478301.0
2020-10-27 10:30:00,63.42,63.52,63.41,63.5,495304.0,54.6921,54.7783,54.6835,54.7611,495304.0
2020-10-27 10:40:00,63.51,63.56,63.44,63.54,370509.0,54.7697,54.8128,54.7093,54.7956,370509.0
2020-10-27 10:50:00,63.54,63.56,63.4,63.41,665633.0,54.7956,54.8128,54.6748,54.6835,665633.0
2020-10-27 11:00:00,63.41,63.47,63.36,63.45,401018.0,54.6835,54.7352,54.6403,54.718,401018.0
2020-10-27 11:10:00,63.45,63.5,63.37,63.39,327691.0,54.718,54.7611,54.649,54.6662,327691.0
2020-10-27 11:20:00,63.39,63.46,63.36,63.38,382706.0,54.6662,54.7266,54.6403,54.6576,382706.0
2020-10-27 11:30:00,63.39,63.45,63.35,63.45,707912.0,54.6662,54.718,54.6317,54.718,707912.0
2020-10-27 11:40:00,63.46,63.5,63.41,63.49,356887.0,54.7266,54.7611,54.6835,54.7525,356887.0
2020-10-27 11:50:00,63.48,63.55,63.48,63.55,182529.0,54.7438,54.8042,54.7438,54.8042,182529.0
2020-10-27 12:00:00,63.55,63.56,63.48,63.54,270176.0,54.8042,54.8128,54.7438,54.7956,270176.0
2020-10-27 12:10:00,63.54,63.55,63.48,63.54,159510.0,54.7956,54.8042,54.7438,54.7956,159510.0
2020-10-27 12:20:00,63.53,63.62,63.53,63.54,226238.0,54.787,54.8646,54.787,54.7956,226238.0
2020-10-27 12:30:00,63.55,63.55,63.42,63.46,372958.0,54.8042,54.8042,54.6921,54.7266,372958.0
2020-10-27 12:40:00,63.46,63.48,63.36,63.38,321071.0,54.7266,54.7438,54.6403,54.6576,321071.0
2020-10-27 12:50:00,63.38,63.4,63.33,63.4,411782.0,54.6576,54.6748,54.6145,54.6748,411782.0
2020-10-27 13:00:00,63.39,63.4,63.37,63.37,200536.0,54.6662,54.6748,54.649,54.649,200536.0
2020-10-27 13:10:00,63.38,63.42,63.36,63.39,203047.0,54.6576,54.6921,54.6403,54.6662,203047.0
2020-10-27 13:20:00,63.4,63.47,63.37,63.46,256844.0,54.6748,54.7352,54.649,54.7266,256844.0
2020-10-27 13:30:00,63.47,63.52,63.45,63.47,190207.0,54.7352,54.7783,54.718,54.7352,190207.0
2020-10-27 13:40:00,63.47,63.49,63.45,63.49,149378.0,54.7352,54.7525,54.718,54.7525,149378.0
2020-10-27 13:50:00,63.49,63.51,63.43,63.43,84922.0,54.7525,54.7697,54.7007,54.7007,84922.0
2020-10-27 14:00:00,63.43,63.45,63.4,63.41,160301.0,54.7007,54.718,54.6748,54.6835,160301.0
2020-10-27 14:10:00,63.41,63.41,63.29,63.29,398071.0,54.6835,54.6835,54.58,54.58,398071.0
2020-10-27 14:20:00,63.29,63.34,63.29,63.32,286172.0,54.58,54.6231,54.58,54.6059,286172.0
2020-10-27 14:30:00,63.33,63.35,63.3,63.32,248305.0,54.6145,54.6317,54.5886,54.6059,248305.0
2020-10-27 14:40:00,63.32,63.34,63.24,63.31,196631.0,54.6059,54.6231,54.5369,54.5972,196631.0
2020-10-27 14:50:00,63.3,63.31,63.25,63.3,215750.0,54.5886,54.5972,54.5455,54.5886,215750.0
2020-10-27 15:00:00,63.29,63.31,63.22,63.24,341282.0,54.58,54.5972,54.5196,54.5369,341282.0
2020-10-27 15:10:00,63.24,63.26,63.22,63.25,373111.0,54.5369,54.5541,54.5196,54.5455,373111.0
2020-10-27 15:20:00,63.25,63.31,63.24,63.29,145058.0,54.5455,54.5972,54.5369,54.58,145058.0
2020-10-27 15:30:00,63.28,63.33,63.28,63.33,504138.0,54.5714,54.6145,54.5714,54.6145,504138.0
2020-10-27 15:40:00,63.33,63.35,63.25,63.26,609105.0,54.6145,54.6317,54.5455,54.5541,609105.0
2020-10-27 15:50:00,63.25,63.31,63.23,63.29,2175053.0,54.5455,54.5972,54.5282,54.58,2175053.0
2020-10-28 09:30:00,61.91,62.01,61.84,61.99,1960816.0,53.3899,53.4761,53.3295,53.4589,1960816.0
2020-10-28 09:40:00,61.99,62.04,61.92,61.94,2310156.0,53.4589,53.502,53.3985,53.4158,2310156.0
2020-10-28 09:50:00,61.95,61.97,61.84,61.93,1593236.0,53.4244,53.4416,53.3295,53.4071,1593236.0
2020-10-28 10:00:00,61.91,62.04,61.82,61.83,1242583.0,53.3899,53.502,53.3123,53.3209,1242583.0
2020-10-28 10:10:00,61.82,61.88,61.67,61.67,958795.0,53.3123,53.364,53.1829,53.1829,958795.0
2020-10-28 10:20:00,61.68,61.72,61.52,61.57,814835.0,53.1916,53.226,53.0536,53.0967,814835.0
2020-10-28 10:30:00,61.57,61.69,61.52,61.6,801288.0,53.0967,53.2002,53.0536,53.1226,801288.0
2020-10-28 10:40:00,61.6,61.61,61.46,61.47,762824.0,53.1226,53.1312,53.0018,53.0105,762824.0
2020-10-28 10:50:00,61.47,61.56,61.39,61.55,1422457.0,53.0105,53.0881,52.9415,53.0794,1422457.0
2020-10-28 11:00:00,61.54,61.64,61.47,61.58,994945.0,53.0708,53.1571,53.0105,53.1053,994945.0
2020-10-28 11:10:00,61.58,61.62,61.53,61.58,1281195.0,53.1053,53.1398,53.0622,53.1053,1281195.0
2020-10-28 11:20:00,61.58,61.62,61.43,61.47,871654.0,53.1053,53.1398,52.976,53.0105,871654.0
2020-10-28 11:30:00,61.47,61.56,61.36,61.54,825667.0,53.0105,53.0881,52.9156,53.0708,825667.0
2020-10-28 11:40:00,61.54,61.78,61.5,61.74,533304.0,53.0708,53.2778,53.0363,53.2433,533304.0
2020-10-28 11:50:00,61.73,61.88,61.7,61.82,633849.0,53.2347,53.364,53.2088,53.3123,633849.0
2020-10-28 12:00:00,61.82,61.9,61.76,61.88,705111.0,53.3123,53.3813,53.2605,53.364,705111.0
2020-10-28 12:10:00,61.87,61.95,61.84,61.88,391394.0,53.3554,53.4244,53.3295,53.364,391394.0
2020-10-28 12:20:00,61.89,61.89,61.67,61.7,573789.0,53.3727,53.3727,53.1829,53.2088,573789.0
2020-10-28 12:30:00,61.7,61.85,61.67,61.7,1080032.0,53.2088,53.3382,53.1829,53.2088,1080032.0
2020-10-28 12:40:00,61.69,61.75,61.63,61.63,201054.0,53.2002,53.2519,53.1484,53.1484,201054.0
2020-10-28 12:50:00,61.63,61.69,61.6,61.65,267889.0,53.1484,53.2002,53.1226,53.1657,267889.0
2020-10-28 13:00:00,61.64,61.66,61.59,61.59,558647.0,53.1571,53.1743,53.1139,53.1139,558647.0
2020-10-28 13:10:00,61.59,61.61,61.5,61.59,543529.0,53.1139,53.1312,53.0363,53.1139,543529.0
2020-10-28 13:20:00,61.59,61.64,61.52,61.64,460767.0,53.1139,53.1571,53.0536,53.1571,460767.0
2020-10-28 13:30:00,61.64,61.75,61.6,61.73,316124.0,53.1571,53.2519,53.1226,53.2347,316124.0
2020-10-28 13:40:00,61.73,61.74,61.66,61.71,311453.0,53.2347,53.2433,53.1743,53.2174,311453.0
2020-10-28 13:50:00,61.71,61.75,61.69,61.73,295398.0,53.2174,53.2519,53.2002,53.2347,295398.0
2020-10-28 14:00:00,61.73,61.74,61.62,61.64,529743.0,53.2347,53.2433,53.1398,53.1571,529743.0
2020-10-28 14:10:00,61.64,61.64,61.54,61.57,225629.0,53.1571,53.1571,53.0708,53.0967,225629.0
2020-10-28 14:20:00,61.57,61.77,61.56,61.75,657313.0,53.0967,53.2692,53.0881,53.2519,657313.0
2020-10-28 14:30:00,61.76,61.79,61.62,61.65,658176.0,53.2605,53.2864,53.1398,53.1657,658176.0
2020-10-28 14:40:00,61.64,61.76,61.64,61.74,391116.0,53.1571,53.2605,53.1571,53.2433,391116.0
2020-10-28 14:50:00,61.74,61.84,61.64,61.78,795032.0,53.2433,53.3295,53.1571,53.2778,795032.0
2020-10-28 15:00:00,61.79,61.81,61.68,61.71,479288.0,53.2864,53.3037,53.1916,53.2174,479288.0
2020-10-28 15:10:00,61.71,61.73,61.62,61.63,633239.0,53.2174,53.2347,53.1398,53.1484,633239.0
2020-10-28 15:20:00,61.63,61.77,61.6,61.69,704837.0,53.1484,53.2692,53.1226,53.2002,704837.0
2020-10-28 15:30:00,61.7,61.8,61.61,61.61,1199135.0,53.2088,53.295,53.1312,53.1312,1199135.0
2020-10-28 15:40:00,61.62,61.68,61.55,61.57,1025552.0,53.1398,53.1916,53.0794,53.0967,1025552.0
2020-10-28 15:50:00,61.56,61.57,61.38,61.43,2269018.0,53.0881,53.0967,52.9328,52.976,2269018.0
2020-10-29 09:30:00,61.46,61.5,61.22,61.23,1584108.0,53.0018,53.0363,52.7949,52.8035,1584108.0
2020-10-29 09:40:00,61.22,61.33,61.14,61.25,1287877.0,52.7949,52.8897,52.7259,52.8207,1287877.0
2020-10-29 09:50:00,61.25,61.56,61.22,61.53,1285270.0,52.8207,53.0881,52.7949,53.0622,1285270.0
2020-10-29 10:00:00,61.53,61.67,61.48,61.62,1038698.0,53.0622,53.1829,53.0191,53.1398,1038698.0
2020-10-29 10:10:00,61.63,61.68,61.46,61.57,1587209.0,53.1484,53.1916,53.0018,53.0967,1587209.0
2020-10-29 10:20:00,61.58,61.72,61.52,61.69,735598.0,53.1053,53.226,53.0536,53.2002,735598.0
2020-10-29 10:30:00,61.71,61.8,61.65,61.78,811019.0,53.2174,53.295,53.1657,53.2778,811019.0
2020-10-29 10:40:00,61.8,61.8,61.69,61.74,336238.0,53.295,53.295,53.2002,53.2433,336238.0
2020-10-29 10:50:00,61.74,61.75,61.59,61.62,519455.0,53.2433,53.2519,53.1139,53.1398,519455.0
2020-10-29 11:00:00,61.62,61.65,61.53,61.59,481160.0,53.1398,53.1657,53.0622,53.1139,481160.0
2020-10-29 11:10:00,61.59,61.77,61.56,61.73,582607.0,53.1139,53.2692,53.0881,53.2347,582607.0
2020-10-29 11:20:00,61.72,61.83,61.67,61.68,563538.0,53.226,53.3209,53.1829,53.1916,563538.0
2020-10-29 11:30:00,61.69,61.71,61.57,61.65,361113.0,53.2002,53.2174,53.0967,53.1657,361113.0
2020-10-29 11:40:00,61.66,61.66,61.47,61.52,401905.0,53.1743,53.1743,53.0105,53.0536,401905.0
2020-10-29 11:50:00,61.51,61.52,61.36,61.42,519353.0,53.0449,53.0536,52.9156,52.9673,519353.0
2020-10-29 12:00:00,61.42,61.47,61.37,61.43,377439.0,52.9673,53.0105,52.9242,52.976,377439.0
2020-10-29 12:10:00,61.42,61.52,61.4,61.48,305748.0,52.9673,53.0536,52.9501,53.0191,305748.0
2020-10-29 12:20:00,61.49,61.49,61.37,61.38,415267.0,53.0277,53.0277,52.9242,52.9328,415267.0
2020-10-29 12:30:00,61.39,61.56,61.38,61.54,1310327.0,52.9415,53.0881,52.9328,53.0708,1310327.0
2020-10-29 12:40:00,61.54,61.57,61.49,61.52,303809.0,53.0708,53.0967,53.0277,53.0536,303809.0
2020-10-29 12:50:00,61.54,61.55,61.48,61.49,270876.0,53.0708,53.0794,53.0191,53.0277,270876.0
2020-10-29 13:00:00,61.49,61.51,61.38,61.4,447892.0,53.0277,53.0449,52.9328,52.9501,447892.0
2020-10-29 13:10:00,61.4,61.43,61.37,61.42,168009.0,52.9501,52.976,52.9242,52.9673,168009.0
2020-10-29 13:20:00,61.42,61.56,61.41,61.56,277991.0,52.9673,53.0881,52.9587,53.0881,277991.0
2020-10-29 13:30:00,61.56,61.61,61.54,61.55,398909.0,53.0881,53.1312,53.0708,53.0794,398909.0
2020-10-29 13:40:00,61.57,61.63,61.57,61.6,230828.0,53.0967,53.1484,53.0967,53.1226,230828.0
2020-10-29 13:50:00,61.6,61.69,61.59,61.68,248008.0,53.1226,53.2002,53.1139,53.1916,248008.0
2020-10-29 14:00:00,61.68,61.79,61.67,61.78,492439.0,53.1916,53.2864,53.1829,53.2778,492439.0
2020-10-29 14:10:00,61.77,61.85,61.74,61.84,288244.0,53.2692,53.3382,53.2433,53.3295,288244.0
2020-10-29 14:20:00,61.84,61.87,61.8,61.85,195675.0,53.3295,53.3554,53.295,53.3382,195675.0
2020-10-29 14:30:00,61.85,61.9,61.75,61.77,506783.0,53.3382,53.3813,53.2519,53.2692,506783.0
2020-10-29 14:40:00,61.77,61.82,61.72,61.74,549575.0,53.2692,53.3123,53.226,53.2433,549575.0
2020-10-29 14:50:00,61.73,61.81,61.72,61.78,516433.0,53.2347,53.3037,53.226,53.2778,516433.0
2020-10-29 15:00:00,61.78,61.85,61.76,61.8,1361942.0,53.2778,53.3382,53.2605,53.295,1361942.0
2020-10-29 15:10:00,61.8,61.81,61.68,61.75,835266.0,53.295,53.3037,53.1916,53.2519,835266.0
2020-10-29 15:20:00,61.75,61.81,61.72,61.77,431634.0,53.2519,53.3037,53.226,53.2692,431634.0
2020-10-29 15:30:00,61.77,61.82,61.73,61.77,489352.0,53.2692,53.3123,53.2347,53.2692,489352.0
2020-10-29 15:40:00,61.76,61.87,61.74,61.84,528680.0,53.2605,53.3554,53.2433,53.3295,528680.0
2020-10-29 15:50:00,61.84,61.91,61.69,61.69,3694783.0,53.3295,53.3899,53.2002,53.2002,3694783.0
2020-10-30 09:30:00,61.44,61.53,61.39,61.48,569332.0,52.9846,53.0622,52.9415,53.0191,569332.0
2020-10-30 09:40:00,61.47,61.47,61.29,61.3,920409.0,53.0105,53.0105,52.8552,52.8638,920409.0
2020-10-30 09:50:00,61.3,61.41,61.28,61.38,369204.0,52.8638,52.9587,52.8466,52.9328,369204.0
2020-10-30 10:00:00,61.37,61.48,61.35,61.43,467239.0,52.9242,53.0191,52.907,52.976,467239.0
2020-10-30 10:10:00,61.42,61.45,61.31,61.35,608259.0,52.9673,52.9932,52.8725,52.907,608259.0
2020-10-30 10:20:00,61.36,61.36,61.16,61.2,407319.0,52.9156,52.9156,52.7431,52.7776,407319.0
2020-10-30 10:30:00,61.2,61.23,61.13,61.19,981817.0,52.7776,52.8035,52.7172,52.769,981817.0
2020-10-30 10:40:00,61.18,61.18,61.0,61.01,960899.0,52.7604,52.7604,52.6051,52.6138,960899.0
2020-10-30 10:50:00,61.01,61.13,60.97,60.98,1028221.0,52.6138,52.7172,52.5793,52.5879,1028221.0
2020-10-30 11:00:00,60.98,61.22,60.97,61.07,963693.0,52.5879,52.7949,52.5793,52.6655,963693.0
2020-10-30 11:10:00,61.07,61.29,61.07,61.19,1035293.0,52.6655,52.8552,52.6655,52.769,1035293.0
2020-10-30 11:20:00,61.18,61.28,61.15,61.18,721515.0,52.7604,52.8466,52.7345,52.7604,721515.0
2020-10-30 11:30:00,61.17,61.22,61.09,61.16,532739.0,52.7517,52.7949,52.6827,52.7431,532739.0
2020-10-30 11:40:00,61.16,61.25,61.08,61.24,481981.0,52.7431,52.8207,52.6741,52.8121,481981.0
2020-10-30 11:50:00,61.24,61.26,61.18,61.24,621041.0,52.8121,52.8294,52.7604,52.8121,621041.0
2020-10-30 12:00:00,61.22,61.32,61.21,61.27,474824.0,52.7949,52.8811,52.7862,52.838,474824.0
2020-10-30 12:10:00,61.28,61.33,61.19,61.33,254030.0,52.8466,52.8897,52.769,52.8897,254030.0
2020-10-30 12:20:00,61.34,61.43,61.28,61.39,710961.0,52.8983,52.976,52.8466,52.9415,710961.0
2020-10-30 12:30:00,61.39,61.44,61.24,61.25,832423.0,52.9415,52.9846,52.8121,52.8207,832423.0
2020-10-30 12:40:00,61.26,61.28,61.22,61.27,410677.0,52.8294,52.8466,52.7949,52.838,410677.0
2020-10-30 12:50:00,61.26,61.26,61.2,61.22,332188.0,52.8294,52.8294,52.7776,52.7949,332188.0
2020-10-30 13:00:00,61.21,61.29,61.12,61.14,725480.0,52.7862,52.8552,52.7086,52.7259,725480.0
2020-10-30 13:10:00,61.14,61.15,61.08,61.12,274432.0,52.7259,52.7345,52.6741,52.7086,274432.0
2020-10-30 13:20:00,61.11,61.18,61.08,61.17,273452.0,52.7,52.7604,52.6741,52.7517,273452.0
2020-10-30 13:30:00,61.16,61.16,61.02,61.06,471745.0,52.7431,52.7431,52.6224,52.6569,471745.0
2020-10-30 13:40:00,61.07,61.15,61.06,61.15,365078.0,52.6655,52.7345,52.6569,52.7345,365078.0
2020-10-30 13:50:00,61.15,61.17,61.1,61.14,203564.0,52.7345,52.7517,52.6914,52.7259,203564.0
2020-10-30 14:00:00,61.14,61.26,61.11,61.24,1223533.0,52.7259,52.8294,52.7,52.8121,1223533.0
2020-10-30 14:10:00,61.24,61.25,61.15,61.19,1143328.0,52.8121,52.8207,52.7345,52.769,1143328.0
2020-10-30 14:20:00,61.19,61.21,61.06,61.08,519230.0,52.769,52.7862,52.6569,52.6741,519230.0
2020-10-30 14:30:00,61.08,61.12,61.03,61.07,714753.0,52.6741,52.7086,52.631,52.6655,714753.0
2020-10-30 14:40:00,61.07,61.14,61.01,61.13,1300821.0,52.6655,52.7259,52.6138,52.7172,1300821.0
2020-10-30 14:50:00,61.13,61.18,61.09,61.1,624747.0,52.7172,52.7604,52.6827,52.6914,624747.0
2020-10-30 15:00:00,61.1,61.17,61.06,61.11,923867.0,52.6914,52.7517,52.6569,52.7,923867.0
2020-10-30 15:10:00,61.1,61.22,61.09,61.19,992536.0,52.6914,52.7949,52.6827,52.769,992536.0
2020-10-30 15:20:00,61.19,61.24,61.15,61.16,1274605.0,52.769,52.8121,52.7345,52.7431,1274605.0
2020-10-30 15:30:00,61.16,61.19,61.06,61.14,840573.0,52.7431,52.769,52.6569,52.7259,840573.0
2020-10-30 15:40:00,61.14,61.29,61.12,61.19,1443473.0,52.7259,52.8552,52.7086,52.769,1443473.0
2020-10-30 15:50:00,61.18,61.42,61.13,61.4,4385129.0,52.7604,52.9673,52.7172,52.9501,4385129.0
2020-11-02 09:30:00,62.08,62.11,61.95,62.0,1967448.0,53.5365,53.5624,53.4244,53.4675,1967448.0
2020-11-02 09:40:00,61.99,62.02,61.91,61.99,1298655.0,53.4589,53.4848,53.3899,53.4589,1298655.0
2020-11-02 09:50:00,61.99,62.13,61.96,62.13,583116.0,53.4589,53.5796,53.433,53.5796,583116.0
2020-11-02 10:00:00,62.14,62.2,62.06,62.09,1388778.0,53.5882,53.64,53.5193,53.5451,1388778.0
2020-11-02 10:10:00,62.1,62.18,62.05,62.15,313263.0,53.5538,53.6227,53.5106,53.5969,313263.0
2020-11-02 10:20:00,62.15,62.19,62.11,62.14,480785.0,53.5969,53.6314,53.5624,53.5882,480785.0
2020-11-02 10:30:00,62.14,62.14,62.04,62.05,490853.0,53.5882,53.5882,53.502,53.5106,490853.0
2020-11-02 10:40:00,62.05,62.1,62.03,62.08,278463.0,53.5106,53.5538,53.4934,53.5365,278463.0
2020-11-02 10:50:00,62.09,62.13,62.03,62.08,255405.0,53.5451,53.5796,53.4934,53.5365,255405.0
2020-11-02 11:00:00,62.07,62.12,62.02,62.11,433050.0,53.5279,53.571,53.4848,53.5624,433050.0
2020-11-02 11:10:00,62.12,62.13,62.03,62.05,183942.0,53.571,53.5796,53.4934,53.5106,183942.0
2020-11-02 11:20:00,62.06,62.12,61.99,62.08,365385.0,53.5193,53.571,53.4589,53.5365,365385.0
2020-11-02 11:30:00,62.09,62.14,62.05,62.1,327325.0,53.5451,53.5882,53.5106,53.5538,327325.0
2020-11-02 11:40:00,62.1,62.2,62.1,62.18,281343.0,53.5538,53.64,53.5538,53.6227,281343.0
2020-11-02 11:50:00,62.17,62.24,62.15,62.16,270238.0,53.6141,53.6745,53.5969,53.6055,270238.0
2020-11-02 12:00:00,62.16,62.17,62.08,62.14,192599.0,53.6055,53.6141,53.5365,53.5882,192599.0
2020-11-02 12:10:00,62.14,62.16,62.07,62.07,172836.0,53.5882,53.6055,53.5279,53.5279,172836.0
2020-11-02 12:20:00,62.08,62.16,62.08,62.16,142011.0,53.5365,53.6055,53.5365,53.6055,142011.0
2020-11-02 12:30:00,62.17,62.17,62.04,62.05,611565.0,53.6141,53.6141,53.502,53.5106,611565.0
2020-11-02 12:40:00,62.05,62.05,61.93,61.96,578540.0,53.5106,53.5106,53.4071,53.433,578540.0
2020-11-02 12:50:00,61.96,62.0,61.94,61.99,210846.0,53.433,53.4675,53.4158,53.4589,210846.0
2020-11-02 13:00:00,61.99,62.0,61.9,61.92,250508.0,53.4589,53.4675,53.3813,53.3985,250508.0
2020-11-02 13:10:00,61.93,61.94,61.83,61.84,345450.0,53.4071,53.4158,53.3209,53.3295,345450.0
2020-11-02 13:20:00,61.85,61.9,61.81,61.89,579091.0,53.3382,53.3813,53.3037,53.3727,579091.0
2020-11-02 13:30:00,61.89,61.91,61.84,61.86,270365.0,53.3727,53.3899,53.3295,53.3468,270365.0
2020-11-02 13:40:00,61.87,61.92,61.86,61.87,143343.0,53.3554,53.3985,53.3468,53.3554,143343.0
2020-11-02 13:50:00,61.87,61.87,61.76,61.8,421849.0,53.3554,53.3554,53.2605,53.295,421849.0
2020-11-02 14:00:00,61.79,61.88,61.78,61.87,263377.0,53.2864,53.364,53.2778,53.3554,263377.0
2020-11-02 14:10:00,61.87,61.92,61.85,61.89,494646.0,53.3554,53.3985,53.3382,53.3727,494646.0
2020-11-02 14:20:00,61.88,62.04,61.88,62.04,513626.0,53.364,53.502,53.364,53.502,513626.0
2020-11-02 14:30:00,62.04,62.11,62.02,62.07,439234.0,53.502,53.5624,53.4848,53.5279,439234.0
2020-11-02 14:40:00,62.07,62.16,62.06,62.1,346775.0,53.5279,53.6055,53.5193,53.5538,346775.0
2020-11-02 14:50:00,62.1,62.11,62.03,62.07,246510.0,53.5538,53.5624,53.4934,53.5279,246510.0
2020-11-02 15:00:00,62.07,62.14,62.06,62.11,281331.0,53.5279,53.5882,53.5193,53.5624,281331.0
2020-11-02 15:10:00,62.11,62.19,62.1,62.17,381178.0,53.5624,53.6314,53.5538,53.6141,381178.0
2020-11-02 15:20:00,62.17,62.19,62.13,62.15,239524.0,53.6141,53.6314,53.5796,53.5969,239524.0
2020-11-02 15:30:00,62.16,62.22,62.1,62.12,766297.0,53.6055,53.6572,53.5538,53.571,766297.0
2020-11-02 15:40:00,62.12,62.16,62.06,62.13,871785.0,53.571,53.6055,53.5193,53.5796,871785.0
2020-11-02 15:50:00,62.14,62.23,62.08,62.21,3867264.0,53.5882,53.6659,53.5365,53.6486,3867264.0
2020-11-03 09:30:00,63.41,63.42,63.33,63.38,1774081.0,54.6835,54.6921,54.6145,54.6576,1774081.0
2020-11-03 09:40:00,63.38,63.45,63.37,63.44,509521.0,54.6576,54.718,54.649,54.7093,509521.0
2020-11-03 09:50:00,63.44,63.63,63.43,63.6,861271.0,54.7093,54.8732,54.7007,54.8473,861271.0
2020-11-03 10:00:00,63.6,63.7,63.58,63.64,641636.0,54.8473,54.9336,54.8301,54.8818,641636.0
2020-11-03 10:10:00,63.64,63.69,63.59,63.69,591928.0,54.8818,54.9249,54.8387,54.9249,591928.0
2020-11-03 10:20:00,63.69,63.76,63.67,63.7,579978.0,54.9249,54.9853,54.9077,54.9336,579978.0
2020-11-03 10:30:00,63.7,63.75,63.68,63.72,553070.0,54.9336,54.9767,54.9163,54.9508,553070.0
2020-11-03 10:40:00,63.72,63.82,63.67,63.81,330525.0,54.9508,55.037,54.9077,55.0284,330525.0
2020-11-03 10:50:00,63.81,63.88,63.78,63.87,166857.0,55.0284,55.0888,55.0025,55.0802,166857.0
2020-11-03 11:00:00,63.88,63.91,63.8,63.83,350499.0,55.0888,55.1147,55.0198,55.0457,350499.0
2020-11-03 11:10:00,63.82,63.94,63.81,63.93,440260.0,55.037,55.1405,55.0284,55.1319,440260.0
2020-11-03 11:20:00,63.94,63.95,63.86,63.87,745663.0,55.1405,55.1492,55.0715,55.0802,745663.0
2020-11-03 11:30:00,63.87,63.99,63.85,63.99,682869.0,55.0802,55.1836,55.0629,55.1836,682869.0
2020-11-03 11:40:00,63.99,63.99,63.86,63.89,440094.0,55.1836,55.1836,55.0715,55.0974,440094.0
2020-11-03 11:50:00,63.88,63.92,63.82,63.85,544244.0,55.0888,55.1233,55.037,55.0629,544244.0
2020-11-03 12:00:00,63.85,63.88,63.77,63.82,405355.0,55.0629,55.0888,54.9939,55.037,405355.0
2020-11-03 12:10:00,63.82,63.85,63.8,63.82,751293.0,55.037,55.0629,55.0198,55.037,751293.0
2020-11-03 12:20:00,63.82,63.88,63.82,63.88,439913.0,55.037,55.0888,55.037,55.0888,439913.0
2020-11-03 12:30:00,63.88,63.89,63.84,63.86,188562.0,55.0888,55.0974,55.0543,55.0715,188562.0
2020-11-03 12:40:00,63.86,63.87,63.81,63.83,240453.0,55.0715,55.0802,55.0284,55.0457,240453.0
2020-11-03 12:50:00,63.84,63.84,63.71,63.71,304413.0,55.0543,55.0543,54.9422,54.9422,304413.0
2020-11-03 13:00:00,63.72,63.75,63.7,63.73,126916.0,54.9508,54.9767,54.9336,54.9594,126916.0
2020-11-03 13:10:00,63.73,63.74,63.71,63.73,157300.0,54.9594,54.9681,54.9422,54.9594,157300.0
2020-11-03 13:20:00,63.72,63.73,63.68,63.7,158660.0,54.9508,54.9594,54.9163,54.9336,158660.0
2020-11-03 13:30:00,63.71,63.74,63.65,63.67,277652.0,54.9422,54.9681,54.8904,54.9077,277652.0
2020-11-03 13:40:00,63.67,63.72,63.64,63.65,153133.0,54.9077,54.9508,54.8818,54.8904,153133.0
2020-11-03 13:50:00,63.65,63.67,63.55,63.57,148107.0,54.8904,54.9077,54.8042,54.8214,148107.0
2020-11-03 14:00:00,63.56,63.65,63.56,63.62,253795.0,54.8128,54.8904,54.8128,54.8646,253795.0
2020-11-03 14:10:00,63.62,63.71,63.62,63.69,363585.0,54.8646,54.9422,54.8646,54.9249,363585.0
2020-11-03 14:20:00,63.68,63.71,63.65,63.68,213737.0,54.9163,54.9422,54.8904,54.9163,213737.0
2020-11-03 14:30:00,63.69,63.78,63.67,63.75,213401.0,54.9249,55.0025,54.9077,54.9767,213401.0
2020-11-03 14:40:00,63.75,63.81,63.74,63.8,137003.0,54.9767,55.0284,54.9681,55.0198,137003.0
2020-11-03 14:50:00,63.8,63.8,63.76,63.77,137069.0,55.0198,55.0198,54.9853,54.9939,137069.0
2020-11-03 15:00:00,63.78,63.78,63.66,63.69,1501452.0,55.0025,55.0025,54.8991,54.9249,1501452.0
2020-11-03 15:10:00,63.68,63.75,63.68,63.74,355377.0,54.9163,54.9767,54.9163,54.9681,355377.0
2020-11-03 15:20:00,63.75,63.83,63.67,63.83,822129.0,54.9767,55.0457,54.9077,55.0457,822129.0
2020-11-03 15:30:00,63.83,63.95,63.82,63.92,704086.0,55.0457,55.1492,55.037,55.1233,704086.0
2020-11-03 15:40:00,63.92,64.04,63.91,64.04,1860522.0,55.1233,55.2268,55.1147,55.2268,1860522.0
2020-11-03 15:50:00,64.03,64.05,63.77,63.83,3774221.0,55.2181,55.2354,54.9939,55.0457,3774221.0
2020-11-04 09:30:00,64.1,64.22,63.84,63.87,2409169.0,55.2785,55.382,55.0543,55.0802,2409169.0
2020-11-04 09:40:00,63.88,64.13,63.85,64.1,1470637.0,55.0888,55.3044,55.0629,55.2785,1470637.0
2020-11-04 09:50:00,64.11,64.34,64.06,64.33,638194.0,55.2871,55.4855,55.244,55.4769,638194.0
2020-11-04 10:00:00,64.33,64.47,64.31,64.42,1349611.0,55.4769,55.5976,55.4596,55.5545,1349611.0
2020-11-04 10:10:00,64.43,64.65,64.42,64.64,933463.0,55.5631,55.7528,55.5545,55.7442,933463.0
2020-11-04 10:20:00,64.65,64.77,64.62,64.63,626316.0,55.7528,55.8563,55.7269,55.7356,626316.0
2020-11-04 10:30:00,64.65,64.72,64.52,64.55,319226.0,55.7528,55.8132,55.6407,55.6666,319226.0
2020-11-04 10:40:00,64.55,64.68,64.54,64.63,487731.0,55.6666,55.7787,55.658,55.7356,487731.0
2020-11-04 10:50:00,64.64,64.72,64.58,64.71,481610.0,55.7442,55.8132,55.6925,55.8046,481610.0
2020-11-04 11:00:00,64.7,64.76,64.58,64.58,708671.0,55.7959,55.8477,55.6925,55.6925,708671.0
2020-11-04 11:10:00,64.58,64.61,64.49,64.59,794693.0,55.6925,55.7183,55.6148,55.7011,794693.0
2020-11-04 11:20:00,64.59,64.76,64.56,64.69,571280.0,55.7011,55.8477,55.6752,55.7873,571280.0
2020-11-04 11:30:00,64.69,64.84,64.68,64.83,963338.0,55.7873,55.9167,55.7787,55.908,963338.0
2020-11-04 11:40:00,64.83,64.85,64.75,64.78,325491.0,55.908,55.9253,55.8391,55.8649,325491.0
2020-11-04 11:50:00,64.78,65.02,64.78,64.97,525009.0,55.8649,56.0719,55.8649,56.0288,525009.0
2020-11-04 12:00:00,64.97,65.02,64.91,65.0,621735.0,56.0288,56.0719,55.977,56.0547,621735.0
2020-11-04 12:10:00,64.99,64.99,64.87,64.9,348430.0,56.046,56.046,55.9425,55.9684,348430.0
2020-11-04 12:20:00,64.89,65.01,64.88,64.95,592149.0,55.9598,56.0633,55.9512,56.0115,592149.0
2020-11-04 12:30:00,64.95,65.04,64.95,65.0,257568.0,56.0115,56.0891,56.0115,56.0547,257568.0
2020-11-04 12:40:00,65.01,65.07,64.95,64.96,289501.0,56.0633,56.115,56.0115,56.0202,289501.0
2020-11-04 12:50:00,64.96,64.98,64.87,64.92,607755.0,56.0202,56.0374,55.9425,55.9857,607755.0
2020-11-04 13:00:00,64.92,64.94,64.82,64.85,286510.0,55.9857,56.0029,55.8994,55.9253,286510.0
2020-11-04 13:10:00,64.85,64.9,64.82,64.86,292500.0,55.9253,55.9684,55.8994,55.9339,292500.0
2020-11-04 13:20:00,64.87,64.89,64.83,64.87,110122.0,55.9425,55.9598,55.908,55.9425,110122.0
2020-11-04 13:30:00,64.88,64.98,64.84,64.95,176552.0,55.9512,56.0374,55.9167,56.0115,176552.0
2020-11-04 13:40:00,64.94,64.95,64.76,64.83,622355.0,56.0029,56.0115,55.8477,55.908,622355.0
2020-11-04 13:50:00,64.83,64.87,64.79,64.84,198058.0,55.908,55.9425,55.8736,55.9167,198058.0
2020-11-04 14:00:00,64.85,64.9,64.8,64.83,269868.0,55.9253,55.9684,55.8822,55.908,269868.0
2020-11-04 14:10:00,64.86,64.88,64.77,64.84,228956.0,55.9339,55.9512,55.8563,55.9167,228956.0
2020-11-04 14:20:00,64.84,64.9,64.82,64.85,144152.0,55.9167,55.9684,55.8994,55.9253,144152.0
2020-11-04 14:30:00,64.85,64.88,64.81,64.82,200870.0,55.9253,55.9512,55.8908,55.8994,200870.0
2020-11-04 14:40:00,64.81,64.81,64.7,64.73,355661.0,55.8908,55.8908,55.7959,55.8218,355661.0
2020-11-04 14:50:00,64.73,64.83,64.73,64.78,216423.0,55.8218,55.908,55.8218,55.8649,216423.0
2020-11-04 15:00:00,64.78,64.81,64.64,64.69,344878.0,55.8649,55.8908,55.7442,55.7873,344878.0
2020-11-04 15:10:00,64.68,64.68,64.57,64.58,492091.0,55.7787,55.7787,55.6838,55.6925,492091.0
2020-11-04 15:20:00,64.58,64.64,64.55,64.55,607818.0,55.6925,55.7442,55.6666,55.6666,607818.0
2020-11-04 15:30:00,64.56,64.64,64.52,64.62,604564.0,55.6752,55.7442,55.6407,55.7269,604564.0
2020-11-04 15:40:00,64.62,64.67,64.56,64.58,731112.0,55.7269,55.7701,55.6752,55.6925,731112.0
2020-11-04 15:50:00,64.58,64.65,64.44,64.53,3178814.0,55.6925,55.7528,55.5717,55.6493,3178814.0
2020-11-05 09:30:00,66.01,66.01,65.92,65.99,1599013.0,56.9257,56.9257,56.848,56.9084,1599013.0
2020-11-05 09:40:00,66.0,66.06,65.94,65.94,1700554.0,56.917,56.9688,56.8653,56.8653,1700554.0
2020-11-05 09:50:00,65.94,66.12,65.94,66.06,862793.0,56.8653,57.0205,56.8653,56.9688,862793.0
2020-11-05 10:00:00,66.06,66.1,66.0,66.07,1531234.0,56.9688,57.0033,56.917,56.9774,1531234.0
2020-11-05 10:10:00,66.07,66.17,66.03,66.17,947203.0,56.9774,57.0636,56.9429,57.0636,947203.0
2020-11-05 10:20:00,66.16,66.19,65.91,65.91,1246540.0,57.055,57.0809,56.8394,56.8394,1246540.0
2020-11-05 10:30:00,65.9,66.01,65.88,65.93,1872945.0,56.8308,56.9257,56.8135,56.8567,1872945.0
2020-11-05 10:40:00,65.93,66.13,65.91,66.09,821715.0,56.8567,57.0291,56.8394,56.9946,821715.0
2020-11-05 10:50:00,66.09,66.17,66.07,66.15,563001.0,56.9946,57.0636,56.9774,57.0464,563001.0
2020-11-05 11:00:00,66.16,66.18,66.03,66.04,976783.0,57.055,57.0723,56.9429,56.9515,976783.0
2020-11-05 11:10:00,66.03,66.09,65.93,66.07,507922.0,56.9429,56.9946,56.8567,56.9774,507922.0
2020-11-05 11:20:00,66.06,66.1,66.0,66.02,414499.0,56.9688,57.0033,56.917,56.9343,414499.0
2020-11-05 11:30:00,66.02,66.05,65.91,65.91,794201.0,56.9343,56.9601,56.8394,56.8394,794201.0
2020-11-05 11:40:00,65.92,66.05,65.91,66.04,418337.0,56.848,56.9601,56.8394,56.9515,418337.0
2020-11-05 11:50:00,66.04,66.05,65.87,65.89,359688.0,56.9515,56.9601,56.8049,56.8222,359688.0
2020-11-05 12:00:00,65.89,65.95,65.85,65.92,670590.0,56.8222,56.8739,56.7877,56.848,670590.0
2020-11-05 12:10:00,65.93,65.94,65.78,65.8,642959.0,56.8567,56.8653,56.7273,56.7446,642959.0
2020-11-05 12:20:00,65.8,65.81,65.67,65.68,362666.0,56.7446,56.7532,56.6324,56.6411,362666.0
2020-11-05 12:30:00,65.69,65.81,65.68,65.81,179948.0,56.6497,56.7532,56.6411,56.7532,179948.0
2020-11-05 12:40:00,65.8,65.91,65.77,65.9,174508.0,56.7446,56.8394,56.7187,56.8308,174508.0
2020-11-05 12:50:00,65.91,65.92,65.88,65.92,201698.0,56.8394,56.848,56.8135,56.848,201698.0
2020-11-05 13:00:00,65.91,66.01,65.9,65.94,382381.0,56.8394,56.9257,56.8308,56.8653,382381.0
2020-11-05 13:10:00,65.94,65.95,65.84,65.86,181442.0,56.8653,56.8739,56.779,56.7963,181442.0
2020-11-05 13:20:00,65.87,65.91,65.84,65.87,317058.0,56.8049,56.8394,56.779,56.8049,317058.0
2020-11-05 13:30:00,65.88,65.94,65.87,65.93,164645.0,56.8135,56.8653,56.8049,56.8567,164645.0
2020-11-05 13:40:00,65.93,66.0,65.91,65.99,120056.0,56.8567,56.917,56.8394,56.9084,120056.0
2020-11-05 13:50:00,65.99,66.0,65.93,65.95,250988.0,56.9084,56.917,56.8567,56.8739,250988.0
2020-11-05 14:00:00,65.96,66.05,65.92,65.98,1067085.0,56.8825,56.9601,56.848,56.8998,1067085.0
2020-11-05 14:10:00,65.99,66.01,65.95,65.99,228682.0,56.9084,56.9257,56.8739,56.9084,228682.0
2020-11-05 14:20:00,65.99,66.1,65.97,66.08,154735.0,56.9084,57.0033,56.8912,56.986,154735.0
2020-11-05 14:30:00,66.08,66.12,66.01,66.06,291229.0,56.986,57.0205,56.9257,56.9688,291229.0
2020-11-05 14:40:00,66.06,66.17,66.05,66.07,480727.0,56.9688,57.0636,56.9601,56.9774,480727.0
2020-11-05 14:50:00,66.07,66.13,65.97,66.11,431152.0,56.9774,57.0291,56.8912,57.0119,431152.0
2020-11-05 15:00:00,66.11,66.14,66.01,66.03,317499.0,57.0119,57.0378,56.9257,56.9429,317499.0
2020-11-05 15:10:00,66.04,66.07,65.94,65.98,336580.0,56.9515,56.9774,56.8653,56.8998,336580.0
2020-11-05 15:20:00,65.98,66.04,65.96,66.01,212343.0,56.8998,56.9515,56.8825,56.9257,212343.0
2020-11-05 15:30:00,66.01,66.01,65.83,65.84,341408.0,56.9257,56.9257,56.7704,56.779,341408.0
2020-11-05 15:40:00,65.84,65.93,65.83,65.92,581702.0,56.779,56.8567,56.7704,56.848,581702.0
2020-11-05 15:50:00,65.92,66.13,65.9,66.07,4005388.0,56.848,57.0291,56.8308,56.9774,4005388.0
2020-11-06 09:30:00,66.31,66.34,66.14,66.16,1429057.0,57.1844,57.2102,57.0378,57.055,1429057.0
2020-11-06 09:40:00,66.11,66.25,66.11,66.18,1319587.0,57.0119,57.1326,57.0119,57.0723,1319587.0
2020-11-06 09:50:00,66.18,66.22,66.09,66.2,874595.0,57.0723,57.1068,56.9946,57.0895,874595.0
2020-11-06 10:00:00,66.21,66.29,66.17,66.27,915769.0,57.0981,57.1671,57.0636,57.1499,915769.0
2020-11-06 10:10:00,66.27,66.36,66.27,66.33,516398.0,57.1499,57.2275,57.1499,57.2016,516398.0
2020-11-06 10:20:00,66.34,66.42,66.3,66.37,492234.0,57.2102,57.2792,57.1757,57.2361,492234.0
2020-11-06 10:30:00,66.37,66.39,66.27,66.28,394260.0,57.2361,57.2534,57.1499,57.1585,394260.0
2020-11-06 10:40:00,66.28,66.37,66.25,66.33,268787.0,57.1585,57.2361,57.1326,57.2016,268787.0
2020-11-06 10:50:00,66.34,66.41,66.12,66.19,541129.0,57.2102,57.2706,57.0205,57.0809,541129.0
2020-11-06 11:00:00,66.19,66.34,66.16,66.33,1067537.0,57.0809,57.2102,57.055,57.2016,1067537.0
2020-11-06 11:10:00,66.33,66.34,66.2,66.28,523056.0,57.2016,57.2102,57.0895,57.1585,523056.0
2020-11-06 11:20:00,66.28,66.28,66.2,66.26,805334.0,57.1585,57.1585,57.0895,57.1412,805334.0
2020-11-06 11:30:00,66.26,66.36,66.22,66.35,647203.0,57.1412,57.2275,57.1068,57.2189,647203.0
2020-11-06 11:40:00,66.35,66.36,66.29,66.32,281382.0,57.2189,57.2275,57.1671,57.193,281382.0
2020-11-06 11:50:00,66.32,66.4,66.26,66.35,378186.0,57.193,57.262,57.1412,57.2189,378186.0
2020-11-06 12:00:00,66.34,66.4,66.33,66.36,206717.0,57.2102,57.262,57.2016,57.2275,206717.0
2020-11-06 12:10:00,66.35,66.37,66.23,66.3,301308.0,57.2189,57.2361,57.1154,57.1757,301308.0
2020-11-06 12:20:00,66.3,66.34,66.26,66.28,197235.0,57.1757,57.2102,57.1412,57.1585,197235.0
2020-11-06 12:30:00,66.28,66.33,66.24,66.28,512614.0,57.1585,57.2016,57.124,57.1585,512614.0
2020-11-06 12:40:00,66.28,66.35,66.27,66.32,433591.0,57.1585,57.2189,57.1499,57.193,433591.0
2020-11-06 12:50:00,66.32,66.36,66.29,66.31,314533.0,57.193,57.2275,57.1671,57.1844,314533.0
2020-11-06 13:00:00,66.31,66.35,66.3,66.34,224978.0,57.1844,57.2189,57.1757,57.2102,224978.0
2020-11-06 13:10:00,66.35,66.38,66.34,66.37,244784.0,57.2189,57.2447,57.2102,57.2361,244784.0
2020-11-06 13:20:00,66.37,66.39,66.34,66.37,250699.0,57.2361,57.2534,57.2102,57.2361,250699.0
2020-11-06 13:30:00,66.37,66.41,66.36,66.38,440609.0,57.2361,57.2706,57.2275,57.2447,440609.0
2020-11-06 13:40:00,66.38,66.4,66.35,66.37,249743.0,57.2447,57.262,57.2189,57.2361,249743.0
2020-11-06 13:50:00,66.38,66.4,66.36,66.38,111017.0,57.2447,57.262,57.2275,57.2447,111017.0
2020-11-06 14:00:00,66.38,66.41,66.34,66.4,210441.0,57.2447,57.2706,57.2102,57.262,210441.0
2020-11-06 14:10:00,66.4,66.42,66.37,66.41,96413.0,57.262,57.2792,57.2361,57.2706,96413.0
2020-11-06 14:20:00,66.4,66.43,66.38,66.41,470448.0,57.262,57.2879,57.2447,57.2706,470448.0
2020-11-06 14:30:00,66.42,66.44,66.36,66.36,257012.0,57.2792,57.2965,57.2275,57.2275,257012.0
2020-11-06 14:40:00,66.36,66.38,66.31,66.33,468349.0,57.2275,57.2447,57.1844,57.2016,468349.0
2020-11-06 14:50:00,66.34,66.37,66.32,66.34,388601.0,57.2102,57.2361,57.193,57.2102,388601.0
2020-11-06 15:00:00,66.34,66.34,66.23,66.25,299154.0,57.2102,57.2102,57.1154,57.1326,299154.0
2020-11-06 15:10:00,66.24,66.29,66.22,66.23,173941.0,57.124,57.1671,57.1068,57.1154,173941.0
2020-11-06 15:20:00,66.23,66.3,66.19,66.3,447069.0,57.1154,57.1757,57.0809,57.1757,447069.0
2020-11-06 15:30:00,66.29,66.37,66.27,66.37,386629.0,57.1671,57.2361,57.1499,57.2361,386629.0
2020-11-06 15:40:00,66.37,66.49,66.36,66.48,514844.0,57.2361,57.3396,57.2275,57.331,514844.0
2020-11-06 15:50:00,66.48,66.49,66.15,66.22,2066607.0,57.331,57.3396,57.0464,57.1068,2066607.0
2020-11-09 09:30:00,69.36,69.38,68.99,69.0,3104868.0,59.8146,59.8319,59.4955,59.5042,3104868.0
2020-11-09 09:40:00,69.0,69.14,68.87,69.08,2290617.0,59.5042,59.6249,59.3921,59.5732,2290617.0
2020-11-09 09:50:00,69.08,69.11,68.77,68.78,916012.0,59.5732,59.599,59.3058,59.3144,916012.0
2020-11-09 10:00:00,68.78,69.16,68.78,68.9,2139924.0,59.3144,59.6421,59.3144,59.4179,2139924.0
2020-11-09 10:10:00,68.89,69.15,68.88,69.14,1369141.0,59.4093,59.6335,59.4007,59.6249,1369141.0
2020-11-09 10:20:00,69.14,69.15,68.9,68.9,1216070.0,59.6249,59.6335,59.4179,59.4179,1216070.0
2020-11-09 10:30:00,68.91,69.0,68.65,68.68,1614591.0,59.4266,59.5042,59.2023,59.2282,1614591.0
2020-11-09 10:40:00,68.69,68.77,68.46,68.52,1851726.0,59.2368,59.3058,59.0385,59.0902,1851726.0
2020-11-09 10:50:00,68.53,68.71,68.47,68.7,1745824.0,59.0989,59.2541,59.0471,59.2455,1745824.0
2020-11-09 11:00:00,68.7,68.72,68.45,68.6,1195550.0,59.2455,59.2627,59.0299,59.1592,1195550.0
2020-11-09 11:10:00,68.6,68.62,68.38,68.51,1515766.0,59.1592,59.1765,58.9695,59.0816,1515766.0
2020-11-09 11:20:00,68.51,68.62,68.43,68.62,1773774.0,59.0816,59.1765,59.0126,59.1765,1773774.0
2020-11-09 11:30:00,68.62,68.66,68.51,68.63,1093329.0,59.1765,59.211,59.0816,59.1851,1093329.0
2020-11-09 11:40:00,68.62,68.62,68.45,68.45,930388.0,59.1765,59.1765,59.0299,59.0299,930388.0
2020-11-09 11:50:00,68.45,68.48,68.35,68.43,790438.0,59.0299,59.0557,58.9436,59.0126,790438.0
2020-11-09 12:00:00,68.43,68.6,68.43,68.56,708775.0,59.0126,59.1592,59.0126,59.1247,708775.0
2020-11-09 12:10:00,68.56,68.56,68.44,68.51,590469.0,59.1247,59.1247,59.0212,59.0816,590469.0
2020-11-09 12:20:00,68.51,68.71,68.51,68.68,383653.0,59.0816,59.2541,59.0816,59.2282,383653.0
2020-11-09 12:30:00,68.69,68.74,68.64,68.73,1138897.0,59.2368,59.2799,59.1937,59.2713,1138897.0
2020-11-09 12:40:00,68.74,68.74,68.62,68.63,805229.0,59.2799,59.2799,59.1765,59.1851,805229.0
2020-11-09 12:50:00,68.65,68.72,68.6,68.72,445317.0,59.2023,59.2627,59.1592,59.2627,445317.0
2020-11-09 13:00:00,68.72,68.77,68.66,68.77,297339.0,59.2627,59.3058,59.211,59.3058,297339.0
2020-11-09 13:10:00,68.76,68.78,68.66,68.67,489299.0,59.2972,59.3144,59.211,59.2196,489299.0
2020-11-09 13:20:00,68.68,68.69,68.59,68.64,230446.0,59.2282,59.2368,59.1506,59.1937,230446.0
2020-11-09 13:30:00,68.64,68.68,68.59,68.6,323940.0,59.1937,59.2282,59.1506,59.1592,323940.0
2020-11-09 13:40:00,68.6,68.63,68.55,68.61,408216.0,59.1592,59.1851,59.1161,59.1678,408216.0
2020-11-09 13:50:00,68.6,68.64,68.54,68.61,402172.0,59.1592,59.1937,59.1075,59.1678,402172.0
2020-11-09 14:00:00,68.61,68.63,68.56,68.56,338226.0,59.1678,59.1851,59.1247,59.1247,338226.0
2020-11-09 14:10:00,68.56,68.6,68.51,68.56,1234930.0,59.1247,59.1592,59.0816,59.1247,1234930.0
2020-11-09 14:20:00,68.55,68.55,68.43,68.48,403035.0,59.1161,59.1161,59.0126,59.0557,403035.0
2020-11-09 14:30:00,68.48,68.53,68.41,68.51,657052.0,59.0557,59.0989,58.9954,59.0816,657052.0
2020-11-09 14:40:00,68.51,68.58,68.48,68.58,192757.0,59.0816,59.142,59.0557,59.142,192757.0
2020-11-09 14:50:00,68.58,68.61,68.48,68.59,415817.0,59.142,59.1678,59.0557,59.1506,415817.0
2020-11-09 15:00:00,68.59,68.65,68.53,68.61,461822.0,59.1506,59.2023,59.0989,59.1678,461822.0
2020-11-09 15:10:00,68.61,68.66,68.53,68.57,478170.0,59.1678,59.211,59.0989,59.1333,478170.0
2020-11-09 15:20:00,68.57,68.57,68.41,68.42,803897.0,59.1333,59.1333,58.9954,59.004,803897.0
2020-11-09 15:30:00,68.42,68.55,68.42,68.54,967809.0,59.004,59.1161,59.004,59.1075,967809.0
2020-11-09 15:40:00,68.54,68.54,68.38,68.4,1516701.0,59.1075,59.1075,58.9695,58.9867,1516701.0
2020-11-09 15:50:00,68.4,68.4,68.12,68.15,4015288.0,58.9867,58.9867,58.7453,58.7711,4015288.0
2020-11-10 09:30:00,68.73,68.76,68.57,68.65,1593391.0,59.2713,59.2972,59.1333,59.2023,1593391.0
2020-11-10 09:40:00,68.66,68.71,68.55,68.7,1465288.0,59.211,59.2541,59.1161,59.2455,1465288.0
2020-11-10 09:50:00,68.7,68.85,68.69,68.84,951918.0,59.2455,59.3748,59.2368,59.3662,951918.0
2020-11-10 10:00:00,68.83,69.03,68.78,68.97,1105780.0,59.3576,59.53,59.3144,59.4783,1105780.0
2020-11-10 10:10:00,68.97,69.1,68.96,69.0,2418931.0,59.4783,59.5904,59.4697,59.5042,2418931.0
2020-11-10 10:20:00,69.0,69.01,68.75,68.77,1046375.0,59.5042,59.5128,59.2886,59.3058,1046375.0
2020-11-10 10:30:00,68.76,68.84,68.61,68.65,848035.0,59.2972,59.3662,59.1678,59.2023,848035.0
2020-11-10 10:40:00,68.66,68.75,68.58,68.75,3127613.0,59.211,59.2886,59.142,59.2886,3127613.0
2020-11-10 10:50:00,68.74,68.81,68.69,68.78,528002.0,59.2799,59.3403,59.2368,59.3144,528002.0
2020-11-10 11:00:00,68.79,68.93,68.76,68.89,1155007.0,59.3231,59.4438,59.2972,59.4093,1155007.0
2020-11-10 11:10:00,68.89,68.96,68.85,68.86,593466.0,59.4093,59.4697,59.3748,59.3834,593466.0
2020-11-10 11:20:00,68.86,69.03,68.84,69.02,926560.0,59.3834,59.53,59.3662,59.5214,926560.0
2020-11-10 11:30:00,69.02,69.03,68.78,68.8,752307.0,59.5214,59.53,59.3144,59.3317,752307.0
2020-11-10 11:40:00,68.81,68.94,68.81,68.88,428113.0,59.3403,59.4524,59.3403,59.4007,428113.0
2020-11-10 11:50:00,68.88,68.94,68.8,68.91,496025.0,59.4007,59.4524,59.3317,59.4266,496025.0
2020-11-10 12:00:00,68.9,69.07,68.89,69.06,298782.0,59.4179,59.5645,59.4093,59.5559,298782.0
2020-11-10 12:10:00,69.05,69.12,69.03,69.09,787131.0,59.5473,59.6077,59.53,59.5818,787131.0
2020-11-10 12:20:00,69.09,69.12,69.01,69.02,167026.0,59.5818,59.6077,59.5128,59.5214,167026.0
2020-11-10 12:30:00,69.02,69.08,68.97,68.99,532694.0,59.5214,59.5732,59.4783,59.4955,532694.0
2020-11-10 12:40:00,69.0,69.12,68.98,69.11,318388.0,59.5042,59.6077,59.4869,59.599,318388.0
2020-11-10 12:50:00,69.1,69.11,69.0,69.01,174056.0,59.5904,59.599,59.5042,59.5128,174056.0
2020-11-10 13:00:00,69.02,69.06,69.01,69.02,133917.0,59.5214,59.5559,59.5128,59.5214,133917.0
2020-11-10 13:10:00,69.02,69.03,68.91,68.92,743842.0,59.5214,59.53,59.4266,59.4352,743842.0
2020-11-10 13:20:00,68.92,68.94,68.8,68.84,460408.0,59.4352,59.4524,59.3317,59.3662,460408.0
2020-11-10 13:30:00,68.84,68.9,68.77,68.9,212391.0,59.3662,59.4179,59.3058,59.4179,212391.0
2020-11-10 13:40:00,68.9,68.94,68.89,68.91,178700.0,59.4179,59.4524,59.4093,59.4266,178700.0
2020-11-10 13:50:00,68.91,69.0,68.91,68.98,966483.0,59.4266,59.5042,59.4266,59.4869,966483.0
2020-11-10 14:00:00,68.98,68.99,68.92,68.98,248571.0,59.4869,59.4955,59.4352,59.4869,248571.0
2020-11-10 14:10:00,68.98,69.0,68.86,68.92,616673.0,59.4869,59.5042,59.3834,59.4352,616673.0
2020-11-10 14:20:00,68.93,69.0,68.85,68.89,848458.0,59.4438,59.5042,59.3748,59.4093,848458.0
2020-11-10 14:30:00,68.88,68.99,68.88,68.96,453072.0,59.4007,59.4955,59.4007,59.4697,453072.0
2020-11-10 14:40:00,68.95,69.02,68.86,68.88,519229.0,59.461,59.5214,59.3834,59.4007,519229.0
2020-11-10 14:50:00,68.88,68.97,68.87,68.94,532517.0,59.4007,59.4783,59.3921,59.4524,532517.0
2020-11-10 15:00:00,68.93,68.98,68.83,68.85,533464.0,59.4438,59.4869,59.3576,59.3748,533464.0
2020-11-10 15:10:00,68.85,68.93,68.78,68.92,613280.0,59.3748,59.4438,59.3144,59.4352,613280.0
2020-11-10 15:20:00,68.92,68.97,68.89,68.93,410323.0,59.4352,59.4783,59.4093,59.4438,410323.0
2020-11-10 15:30:00,68.93,68.95,68.81,68.82,471420.0,59.4438,59.461,59.3403,59.3489,471420.0
2020-11-10 15:40:00,68.82,68.96,68.82,68.91,1344755.0,59.3489,59.4697,59.3489,59.4266,1344755.0
2020-11-10 15:50:00,68.91,68.92,68.69,68.76,4219697.0,59.4266,59.4352,59.2368,59.2972,4219697.0
2020-11-11 09:30:00,69.24,69.25,69.14,69.16,1070486.0,59.7111,59.7198,59.6249,59.6421,1070486.0
2020-11-11 09:40:00,69.16,69.3,69.16,69.26,869880.0,59.6421,59.7629,59.6421,59.7284,869880.0
2020-11-11 09:50:00,69.26,69.32,69.14,69.19,1286964.0,59.7284,59.7801,59.6249,59.668,1286964.0
2020-11-11 10:00:00,69.2,69.27,69.14,69.23,508230.0,59.6766,59.737,59.6249,59.7025,508230.0
2020-11-11 10:10:00,69.23,69.25,69.14,69.17,454144.0,59.7025,59.7198,59.6249,59.6508,454144.0
2020-11-11 10:20:00,69.17,69.26,69.11,69.25,419108.0,59.6508,59.7284,59.599,59.7198,419108.0
2020-11-11 10:30:00,69.25,69.27,69.18,69.2,525569.0,59.7198,59.737,59.6594,59.6766,525569.0
2020-11-11 10:40:00,69.2,69.25,69.16,69.22,582008.0,59.6766,59.7198,59.6421,59.6939,582008.0
2020-11-11 10:50:00,69.22,69.3,69.21,69.3,365679.0,59.6939,59.7629,59.6853,59.7629,365679.0
2020-11-11 11:00:00,69.29,69.29,69.22,69.29,336067.0,59.7543,59.7543,59.6939,59.7543,336067.0
2020-11-11 11:10:00,69.29,69.35,69.28,69.31,626829.0,59.7543,59.806,59.7456,59.7715,626829.0
2020-11-11 11:20:00,69.32,69.37,69.28,69.35,637424.0,59.7801,59.8232,59.7456,59.806,637424.0
2020-11-11 11:30:00,69.36,69.36,69.27,69.27,1429032.0,59.8146,59.8146,59.737,59.737,1429032.0
2020-11-11 11:40:00,69.28,69.33,69.27,69.31,590523.0,59.7456,59.7888,59.737,59.7715,590523.0
2020-11-11 11:50:00,69.31,69.32,69.26,69.31,540710.0,59.7715,59.7801,59.7284,59.7715,540710.0
2020-11-11 12:00:00,69.31,69.37,69.29,69.36,219126.0,59.7715,59.8232,59.7543,59.8146,219126.0
2020-11-11 12:10:00,69.36,69.37,69.29,69.29,131917.0,59.8146,59.8232,59.7543,59.7543,131917.0
2020-11-11 12:20:00,69.3,69.31,69.26,69.28,202269.0,59.7629,59.7715,59.7284,59.7456,202269.0
2020-11-11 12:30:00,69.28,69.35,69.28,69.32,86216.0,59.7456,59.806,59.7456,59.7801,86216.0
2020-11-11 12:40:00,69.32,69.36,69.31,69.34,61957.0,59.7801,59.8146,59.7715,59.7974,61957.0
2020-11-11 12:50:00,69.34,69.38,69.34,69.36,217307.0,59.7974,59.8319,59.7974,59.8146,217307.0
2020-11-11 13:00:00,69.36,69.37,69.33,69.35,299243.0,59.8146,59.8232,59.7888,59.806,299243.0
2020-11-11 13:10:00,69.35,69.36,69.32,69.34,118897.0,59.806,59.8146,59.7801,59.7974,118897.0
2020-11-11 13:20:00,69.35,69.38,69.31,69.33,235829.0,59.806,59.8319,59.7715,59.7888,235829.0
2020-11-11 13:30:00,69.33,69.37,69.32,69.37,325700.0,59.7888,59.8232,59.7801,59.8232,325700.0
2020-11-11 13:40:00,69.37,69.37,69.3,69.31,110410.0,59.8232,59.8232,59.7629,59.7715,110410.0
2020-11-11 13:50:00,69.31,69.32,69.26,69.27,252121.0,59.7715,59.7801,59.7284,59.737,252121.0
2020-11-11 14:00:00,69.27,69.35,69.27,69.32,181977.0,59.737,59.806,59.737,59.7801,181977.0
2020-11-11 14:10:00,69.33,69.36,69.27,69.28,145406.0,59.7888,59.8146,59.737,59.7456,145406.0
2020-11-11 14:20:00,69.28,69.31,69.2,69.2,82795.0,59.7456,59.7715,59.6766,59.6766,82795.0
2020-11-11 14:30:00,69.21,69.23,69.17,69.19,148929.0,59.6853,59.7025,59.6508,59.668,148929.0
2020-11-11 14:40:00,69.18,69.18,69.06,69.07,174080.0,59.6594,59.6594,59.5559,59.5645,174080.0
2020-11-11 14:50:00,69.07,69.16,69.04,69.15,156714.0,59.5645,59.6421,59.5387,59.6335,156714.0
2020-11-11 15:00:00,69.16,69.18,69.1,69.18,235207.0,59.6421,59.6594,59.5904,59.6594,235207.0
2020-11-11 15:10:00,69.17,69.2,69.15,69.19,114321.0,59.6508,59.6766,59.6335,59.668,114321.0
2020-11-11 15:20:00,69.19,69.19,69.06,69.07,194074.0,59.668,59.668,59.5559,59.5645,194074.0
2020-11-11 15:30:00,69.06,69.21,69.06,69.2,94049.0,59.5559,59.6853,59.5559,59.6766,94049.0
2020-11-11 15:40:00,69.2,69.3,69.19,69.29,301577.0,59.6766,59.7629,59.668,59.7543,301577.0
2020-11-11 15:50:00,69.3,69.36,69.25,69.33,981245.0,59.7629,59.8146,59.7198,59.7888,981245.0
2020-11-12 09:30:00,68.75,68.8,68.63,68.75,980136.0,59.2886,59.3317,59.1851,59.2886,980136.0
2020-11-12 09:40:00,68.76,68.78,68.68,68.69,466489.0,59.2972,59.3144,59.2282,59.2368,466489.0
2020-11-12 09:50:00,68.69,68.82,68.67,68.8,1149673.0,59.2368,59.3489,59.2196,59.3317,1149673.0
2020-11-12 10:00:00,68.8,68.88,68.76,68.87,1221763.0,59.3317,59.4007,59.2972,59.3921,1221763.0
2020-11-12 10:10:00,68.87,68.94,68.84,68.92,710843.0,59.3921,59.4524,59.3662,59.4352,710843.0
2020-11-12 10:20:00,68.92,68.94,68.81,68.83,282974.0,59.4352,59.4524,59.3403,59.3576,282974.0
2020-11-12 10:30:00,68.83,68.9,68.83,68.9,212870.0,59.3576,59.4179,59.3576,59.4179,212870.0
2020-11-12 10:40:00,68.89,68.94,68.87,68.93,474961.0,59.4093,59.4524,59.3921,59.4438,474961.0
2020-11-12 10:50:00,68.92,68.94,68.88,68.9,243740.0,59.4352,59.4524,59.4007,59.4179,243740.0
2020-11-12 11:00:00,68.89,68.91,68.85,68.9,379976.0,59.4093,59.4266,59.3748,59.4179,379976.0
2020-11-12 11:10:00,68.9,68.9,68.82,68.9,669925.0,59.4179,59.4179,59.3489,59.4179,669925.0
2020-11-12 11:20:00,68.9,68.97,68.88,68.95,736826.0,59.4179,59.4783,59.4007,59.461,736826.0
2020-11-12 11:30:00,68.94,68.95,68.81,68.81,615884.0,59.4524,59.461,59.3403,59.3403,615884.0
2020-11-12 11:40:00,68.81,68.82,68.73,68.79,175312.0,59.3403,59.3489,59.2713,59.3231,175312.0
2020-11-12 11:50:00,68.79,68.84,68.78,68.81,495148.0,59.3231,59.3662,59.3144,59.3403,495148.0
2020-11-12 12:00:00,68.8,68.84,68.78,68.84,184276.0,59.3317,59.3662,59.3144,59.3662,184276.0
2020-11-12 12:10:00,68.84,68.85,68.79,68.8,70781.0,59.3662,59.3748,59.3231,59.3317,70781.0
2020-11-12 12:20:00,68.8,68.81,68.66,68.66,200805.0,59.3317,59.3403,59.211,59.211,200805.0
2020-11-12 12:30:00,68.66,68.7,68.59,68.59,218379.0,59.211,59.2455,59.1506,59.1506,218379.0
2020-11-12 12:40:00,68.59,68.6,68.44,68.45,383591.0,59.1506,59.1592,59.0212,59.0299,383591.0
2020-11-12 12:50:00,68.45,68.5,68.39,68.5,375818.0,59.0299,59.073,58.9781,59.073,375818.0
2020-11-12 13:00:00,68.5,68.51,68.44,68.46,203089.0,59.073,59.0816,59.0212,59.0385,203089.0
2020-11-12 13:10:00,68.47,68.5,68.38,68.42,240659.0,59.0471,59.073,58.9695,59.004,240659.0
2020-11-12 13:20:00,68.42,68.48,68.37,68.41,546689.0,59.004,59.0557,58.9609,58.9954,546689.0
2020-11-12 13:30:00,68.41,68.52,68.38,68.51,501981.0,58.9954,59.0902,58.9695,59.0816,501981.0
2020-11-12 13:40:00,68.5,68.52,68.42,68.44,185866.0,59.073,59.0902,59.004,59.0212,185866.0
2020-11-12 13:50:00,68.44,68.55,68.43,68.54,146977.0,59.0212,59.1161,59.0126,59.1075,146977.0
2020-11-12 14:00:00,68.55,68.6,68.45,68.45,252685.0,59.1161,59.1592,59.0299,59.0299,252685.0
2020-11-12 14:10:00,68.46,68.48,68.38,68.39,329279.0,59.0385,59.0557,58.9695,58.9781,329279.0
2020-11-12 14:20:00,68.39,68.46,68.37,68.4,384053.0,58.9781,59.0385,58.9609,58.9867,384053.0
2020-11-12 14:30:00,68.4,68.49,68.37,68.38,247761.0,58.9867,59.0644,58.9609,58.9695,247761.0
2020-11-12 14:40:00,68.38,68.38,68.25,68.27,487130.0,58.9695,58.9695,58.8574,58.8746,487130.0
2020-11-12 14:50:00,68.27,68.32,68.25,68.3,339887.0,58.8746,58.9178,58.8574,58.9005,339887.0
2020-11-12 15:00:00,68.28,68.3,68.16,68.2,477730.0,58.8833,58.9005,58.7798,58.8143,477730.0
2020-11-12 15:10:00,68.2,68.37,68.19,68.34,397516.0,58.8143,58.9609,58.8056,58.935,397516.0
2020-11-12 15:20:00,68.34,68.36,68.25,68.25,423722.0,58.935,58.9522,58.8574,58.8574,423722.0
2020-11-12 15:30:00,68.26,68.3,68.18,68.3,477888.0,58.866,58.9005,58.797,58.9005,477888.0
2020-11-12 15:40:00,68.3,68.34,68.2,68.27,749535.0,58.9005,58.935,58.8143,58.8746,749535.0
2020-11-12 15:50:00,68.27,68.34,68.25,68.33,2994325.0,58.8746,58.935,58.8574,58.9264,2994325.0
2020-11-13 09:30:00,68.75,68.86,68.72,68.84,619371.0,59.2886,59.3834,59.2627,59.3662,619371.0
2020-11-13 09:40:00,68.84,68.93,68.84,68.92,510711.0,59.3662,59.4438,59.3662,59.4352,510711.0
2020-11-13 09:50:00,68.92,68.96,68.87,68.93,490039.0,59.4352,59.4697,59.3921,59.4438,490039.0
2020-11-13 10:00:00,68.93,68.99,68.89,68.98,698257.0,59.4438,59.4955,59.4093,59.4869,698257.0
2020-11-13 10:10:00,68.98,68.99,68.88,68.9,515237.0,59.4869,59.4955,59.4007,59.4179,515237.0
2020-11-13 10:20:00,68.9,68.96,68.87,68.96,450160.0,59.4179,59.4697,59.3921,59.4697,450160.0
2020-11-13 10:30:00,68.96,68.98,68.9,68.9,392420.0,59.4697,59.4869,59.4179,59.4179,392420.0
2020-11-13 10:40:00,68.9,69.01,68.9,69.0,426364.0,59.4179,59.5128,59.4179,59.5042,426364.0
2020-11-13 10:50:00,69.0,69.0,68.85,68.91,508650.0,59.5042,59.5042,59.3748,59.4266,508650.0
2020-11-13 11:00:00,68.92,69.06,68.91,69.05,209911.0,59.4352,59.5559,59.4266,59.5473,209911.0
2020-11-13 11:10:00,69.05,69.09,69.02,69.06,390465.0,59.5473,59.5818,59.5214,59.5559,390465.0
2020-11-13 11:20:00,69.07,69.09,68.97,68.99,736447.0,59.5645,59.5818,59.4783,59.4955,736447.0
2020-11-13 11:30:00,68.99,69.0,68.86,68.86,772502.0,59.4955,59.5042,59.3834,59.3834,772502.0
2020-11-13 11:40:00,68.86,68.99,68.86,68.98,341662.0,59.3834,59.4955,59.3834,59.4869,341662.0
2020-11-13 11:50:00,68.99,69.02,68.96,69.0,251522.0,59.4955,59.5214,59.4697,59.5042,251522.0
2020-11-13 12:00:00,69.01,69.02,68.98,69.01,196064.0,59.5128,59.5214,59.4869,59.5128,196064.0
2020-11-13 12:10:00,69.02,69.04,68.99,69.02,334956.0,59.5214,59.5387,59.4955,59.5214,334956.0
2020-11-13 12:20:00,69.03,69.06,69.01,69.03,244451.0,59.53,59.5559,59.5128,59.53,244451.0
2020-11-13 12:30:00,69.03,69.08,69.02,69.07,395622.0,59.53,59.5732,59.5214,59.5645,395622.0
2020-11-13 12:40:00,69.07,69.09,69.02,69.03,338546.0,59.5645,59.5818,59.5214,59.53,338546.0
2020-11-13 12:50:00,69.03,69.09,69.03,69.08,361390.0,59.53,59.5818,59.53,59.5732,361390.0
2020-11-13 13:00:00,69.08,69.14,69.03,69.13,1266004.0,59.5732,59.6249,59.53,59.6163,1266004.0
2020-11-13 13:10:00,69.13,69.15,69.1,69.15,735895.0,59.6163,59.6335,59.5904,59.6335,735895.0
2020-11-13 13:20:00,69.15,69.17,69.1,69.12,444977.0,59.6335,59.6508,59.5904,59.6077,444977.0
2020-11-13 13:30:00,69.12,69.12,69.06,69.12,369875.0,59.6077,59.6077,59.5559,59.6077,369875.0
2020-11-13 13:40:00,69.12,69.15,69.1,69.11,275765.0,59.6077,59.6335,59.5904,59.599,275765.0
2020-11-13 13:50:00,69.12,69.14,69.11,69.13,219742.0,59.6077,59.6249,59.599,59.6163,219742.0
2020-11-13 14:00:00,69.13,69.2,69.13,69.19,244370.0,59.6163,59.6766,59.6163,59.668,244370.0
2020-11-13 14:10:00,69.19,69.21,69.14,69.2,327498.0,59.668,59.6853,59.6249,59.6766,327498.0
2020-11-13 14:20:00,69.22,69.25,69.19,69.2,352293.0,59.6939,59.7198,59.668,59.6766,352293.0
2020-11-13 14:30:00,69.2,69.24,69.19,69.23,149350.0,59.6766,59.7111,59.668,59.7025,149350.0
2020-11-13 14:40:00,69.22,69.24,69.18,69.18,258059.0,59.6939,59.7111,59.6594,59.6594,258059.0
2020-11-13 14:50:00,69.19,69.31,69.18,69.28,741923.0,59.668,59.7715,59.6594,59.7456,741923.0
2020-11-13 15:00:00,69.27,69.29,69.23,69.25,286735.0,59.737,59.7543,59.7025,59.7198,286735.0
2020-11-13 15:10:00,69.25,69.3,69.19,69.22,449407.0,59.7198,59.7629,59.668,59.6939,449407.0
2020-11-13 15:20:00,69.22,69.29,69.21,69.28,766615.0,59.6939,59.7543,59.6853,59.7456,766615.0
2020-11-13 15:30:00,69.28,69.36,69.27,69.36,357034.0,59.7456,59.8146,59.737,59.8146,357034.0
2020-11-13 15:40:00,69.35,69.41,69.33,69.37,601105.0,59.806,59.8577,59.7888,59.8232,601105.0
2020-11-13 15:50:00,69.37,69.38,69.23,69.37,2604695.0,59.8232,59.8319,59.7025,59.8232,2604695.0
2020-11-16 09:30:00,70.07,70.14,70.02,70.07,1023737.0,60.4269,60.4873,60.3838,60.4269,1023737.0
2020-11-16 09:40:00,70.07,70.1,69.98,70.02,465574.0,60.4269,60.4528,60.3493,60.3838,465574.0
2020-11-16 09:50:00,70.03,70.05,69.88,69.97,445609.0,60.3924,60.4097,60.2631,60.3407,445609.0
2020-11-16 10:00:00,69.98,69.99,69.92,69.96,546537.0,60.3493,60.3579,60.2976,60.3321,546537.0
2020-11-16 10:10:00,69.96,70.01,69.9,70.0,538579.0,60.3321,60.3752,60.2803,60.3665,538579.0
2020-11-16 10:20:00,69.99,70.09,69.95,70.09,370006.0,60.3579,60.4442,60.3234,60.4442,370006.0
2020-11-16 10:30:00,70.09,70.11,70.04,70.05,1552220.0,60.4442,60.4614,60.401,60.4097,1552220.0
2020-11-16 10:40:00,70.05,70.07,70.01,70.04,1250327.0,60.4097,60.4269,60.3752,60.401,1250327.0
2020-11-16 10:50:00,70.04,70.07,70.01,70.07,408764.0,60.401,60.4269,60.3752,60.4269,408764.0
2020-11-16 11:00:00,70.07,70.09,69.96,69.97,278266.0,60.4269,60.4442,60.3321,60.3407,278266.0
2020-11-16 11:10:00,69.97,69.99,69.95,69.98,341959.0,60.3407,60.3579,60.3234,60.3493,341959.0
2020-11-16 11:20:00,69.99,70.03,69.97,70.01,292985.0,60.3579,60.3924,60.3407,60.3752,292985.0
2020-11-16 11:30:00,70.01,70.01,69.87,69.93,560534.0,60.3752,60.3752,60.2544,60.3062,560534.0
2020-11-16 11:40:00,69.93,69.96,69.91,69.92,154349.0,60.3062,60.3321,60.2889,60.2976,154349.0
2020-11-16 11:50:00,69.92,69.98,69.92,69.95,283803.0,60.2976,60.3493,60.2976,60.3234,283803.0
2020-11-16 12:00:00,69.95,69.99,69.94,69.95,155272.0,60.3234,60.3579,60.3148,60.3234,155272.0
2020-11-16 12:10:00,69.95,69.96,69.88,69.88,85793.0,60.3234,60.3321,60.2631,60.2631,85793.0
2020-11-16 12:20:00,69.87,69.88,69.84,69.84,209715.0,60.2544,60.2631,60.2286,60.2286,209715.0
2020-11-16 12:30:00,69.84,69.86,69.81,69.84,192986.0,60.2286,60.2458,60.2027,60.2286,192986.0
2020-11-16 12:40:00,69.84,69.87,69.82,69.86,52583.0,60.2286,60.2544,60.2113,60.2458,52583.0
2020-11-16 12:50:00,69.86,69.89,69.8,69.88,926915.0,60.2458,60.2717,60.1941,60.2631,926915.0
2020-11-16 13:00:00,69.87,69.89,69.83,69.87,598036.0,60.2544,60.2717,60.2199,60.2544,598036.0
2020-11-16 13:10:00,69.87,69.88,69.82,69.87,162868.0,60.2544,60.2631,60.2113,60.2544,162868.0
2020-11-16 13:20:00,69.87,69.87,69.75,69.76,206892.0,60.2544,60.2544,60.151,60.1596,206892.0
2020-11-16 13:30:00,69.76,69.85,69.75,69.8,283563.0,60.1596,60.2372,60.151,60.1941,283563.0
2020-11-16 13:40:00,69.79,69.79,69.71,69.76,285255.0,60.1854,60.1854,60.1165,60.1596,285255.0
2020-11-16 13:50:00,69.76,69.83,69.75,69.81,485216.0,60.1596,60.2199,60.151,60.2027,485216.0
2020-11-16 14:00:00,69.8,69.83,69.75,69.82,163314.0,60.1941,60.2199,60.151,60.2113,163314.0
2020-11-16 14:10:00,69.82,69.85,69.79,69.84,189900.0,60.2113,60.2372,60.1854,60.2286,189900.0
2020-11-16 14:20:00,69.84,69.9,69.83,69.9,333904.0,60.2286,60.2803,60.2199,60.2803,333904.0
2020-11-16 14:30:00,69.9,69.92,69.85,69.86,291456.0,60.2803,60.2976,60.2372,60.2458,291456.0
2020-11-16 14:40:00,69.85,69.89,69.83,69.84,79385.0,60.2372,60.2717,60.2199,60.2286,79385.0
2020-11-16 14:50:00,69.84,69.88,69.83,69.84,127087.0,60.2286,60.2631,60.2199,60.2286,127087.0
2020-11-16 15:00:00,69.85,69.86,69.75,69.81,181043.0,60.2372,60.2458,60.151,60.2027,181043.0
2020-11-16 15:10:00,69.82,69.85,69.79,69.84,376279.0,60.2113,60.2372,60.1854,60.2286,376279.0
2020-11-16 15:20:00,69.84,69.91,69.82,69.86,228771.0,60.2286,60.2889,60.2113,60.2458,228771.0
2020-11-16 15:30:00,69.86,69.91,69.84,69.87,252466.0,60.2458,60.2889,60.2286,60.2544,252466.0
2020-11-16 15:40:00,69.87,69.97,69.86,69.95,480357.0,60.2544,60.3407,60.2458,60.3234,480357.0
2020-11-16 15:50:00,69.94,70.11,69.89,70.1,3343157.0,60.3148,60.4614,60.2717,60.4528,3343157.0
2020-11-17 09:30:00,69.84,69.89,69.76,69.81,342419.0,60.2286,60.2717,60.1596,60.2027,342419.0
2020-11-17 09:40:00,69.81,69.83,69.75,69.78,373282.0,60.2027,60.2199,60.151,60.1768,373282.0
2020-11-17 09:50:00,69.78,69.8,69.68,69.7,307792.0,60.1768,60.1941,60.0906,60.1078,307792.0
2020-11-17 10:00:00,69.7,69.76,69.66,69.71,592987.0,60.1078,60.1596,60.0733,60.1165,592987.0
2020-11-17 10:10:00,69.72,69.87,69.72,69.85,533325.0,60.1251,60.2544,60.1251,60.2372,533325.0
2020-11-17 10:20:00,69.86,69.95,69.83,69.92,344210.0,60.2458,60.3234,60.2199,60.2976,344210.0
2020-11-17 10:30:00,69.92,69.94,69.89,69.92,465181.0,60.2976,60.3148,60.2717,60.2976,465181.0
2020-11-17 10:40:00,69.92,70.01,69.92,70.01,256532.0,60.2976,60.3752,60.2976,60.3752,256532.0
2020-11-17 10:50:00,70.01,70.07,70.0,70.03,202043.0,60.3752,60.4269,60.3665,60.3924,202043.0
2020-11-17 11:00:00,70.03,70.04,69.97,70.03,164485.0,60.3924,60.401,60.3407,60.3924,164485.0
2020-11-17 11:10:00,70.02,70.07,70.01,70.04,187144.0,60.3838,60.4269,60.3752,60.401,187144.0
2020-11-17 11:20:00,70.04,70.08,70.0,70.03,499648.0,60.401,60.4355,60.3665,60.3924,499648.0
2020-11-17 11:30:00,70.03,70.08,69.99,70.08,359324.0,60.3924,60.4355,60.3579,60.4355,359324.0
2020-11-17 11:40:00,70.08,70.11,70.01,70.03,228667.0,60.4355,60.4614,60.3752,60.3924,228667.0
2020-11-17 11:50:00,70.03,70.04,70.01,70.02,303685.0,60.3924,60.401,60.3752,60.3838,303685.0
2020-11-17 12:00:00,70.02,70.05,70.01,70.03,111968.0,60.3838,60.4097,60.3752,60.3924,111968.0
2020-11-17 12:10:00,70.02,70.12,69.99,70.08,185192.0,60.3838,60.47,60.3579,60.4355,185192.0
2020-11-17 12:20:00,70.08,70.1,70.05,70.06,121364.0,60.4355,60.4528,60.4097,60.4183,121364.0
2020-11-17 12:30:00,70.06,70.1,70.02,70.07,668233.0,60.4183,60.4528,60.3838,60.4269,668233.0
2020-11-17 12:40:00,70.07,70.08,70.02,70.03,466906.0,60.4269,60.4355,60.3838,60.3924,466906.0
2020-11-17 12:50:00,70.03,70.06,70.02,70.04,408861.0,60.3924,60.4183,60.3838,60.401,408861.0
2020-11-17 13:00:00,70.04,70.09,70.03,70.07,673906.0,60.401,60.4442,60.3924,60.4269,673906.0
2020-11-17 13:10:00,70.07,70.13,70.06,70.09,414420.0,60.4269,60.4787,60.4183,60.4442,414420.0
2020-11-17 13:20:00,70.08,70.08,70.04,70.08,95731.0,60.4355,60.4355,60.401,60.4355,95731.0
2020-11-17 13:30:00,70.07,70.1,70.06,70.1,108230.0,60.4269,60.4528,60.4183,60.4528,108230.0
2020-11-17 13:40:00,70.09,70.11,70.06,70.07,177241.0,60.4442,60.4614,60.4183,60.4269,177241.0
2020-11-17 13:50:00,70.06,70.09,70.03,70.09,261004.0,60.4183,60.4442,60.3924,60.4442,261004.0
2020-11-17 14:00:00,70.09,70.14,70.08,70.13,990926.0,60.4442,60.4873,60.4355,60.4787,990926.0
2020-11-17 14:10:00,70.14,70.21,70.13,70.21,312508.0,60.4873,60.5476,60.4787,60.5476,312508.0
2020-11-17 14:20:00,70.2,70.21,70.16,70.17,90822.0,60.539,60.5476,60.5045,60.5132,90822.0
2020-11-17 14:30:00,70.17,70.2,70.16,70.2,98593.0,60.5132,60.539,60.5045,60.539,98593.0
2020-11-17 14:40:00,70.2,70.22,70.17,70.2,66717.0,60.539,60.5563,60.5132,60.539,66717.0
2020-11-17 14:50:00,70.2,70.22,70.16,70.16,232197.0,60.539,60.5563,60.5045,60.5045,232197.0
2020-11-17 15:00:00,70.16,70.16,70.07,70.07,139836.0,60.5045,60.5045,60.4269,60.4269,139836.0
2020-11-17 15:10:00,70.08,70.08,70.02,70.03,185685.0,60.4355,60.4355,60.3838,60.3924,185685.0
2020-11-17 15:20:00,70.03,70.03,69.93,69.97,309615.0,60.3924,60.3924,60.3062,60.3407,309615.0
2020-11-17 15:30:00,69.96,70.01,69.93,70.0,307436.0,60.3321,60.3752,60.3062,60.3665,307436.0
2020-11-17 15:40:00,69.99,70.0,69.94,69.98,778992.0,60.3579,60.3665,60.3148,60.3493,778992.0
2020-11-17 15:50:00,69.99,70.07,69.91,70.05,2941017.0,60.3579,60.4269,60.2889,60.4097,2941017.0
2020-11-18 09:30:00,70.13,70.21,70.13,70.18,652468.0,60.4787,60.5476,60.4787,60.5218,652468.0
2020-11-18 09:40:00,70.18,70.22,70.15,70.17,315096.0,60.5218,60.5563,60.4959,60.5132,315096.0
2020-11-18 09:50:00,70.17,70.18,70.1,70.17,138931.0,60.5132,60.5218,60.4528,60.5132,138931.0
2020-11-18 10:00:00,70.18,70.26,70.18,70.22,272097.0,60.5218,60.5908,60.5218,60.5563,272097.0
2020-11-18 10:10:00,70.22,70.3,70.19,70.2,361420.0,60.5563,60.6253,60.5304,60.539,361420.0
2020-11-18 10:20:00,70.2,70.29,70.19,70.28,813546.0,60.539,60.6166,60.5304,60.608,813546.0
2020-11-18 10:30:00,70.28,70.29,70.22,70.25,889911.0,60.608,60.6166,60.5563,60.5821,889911.0
2020-11-18 10:40:00,70.26,70.29,70.24,70.28,299211.0,60.5908,60.6166,60.5735,60.608,299211.0
2020-11-18 10:50:00,70.29,70.32,70.25,70.25,222720.0,60.6166,60.6425,60.5821,60.5821,222720.0
2020-11-18 11:00:00,70.25,70.29,70.25,70.27,124006.0,60.5821,60.6166,60.5821,60.5994,124006.0
2020-11-18 11:10:00,70.27,70.32,70.26,70.29,382901.0,60.5994,60.6425,60.5908,60.6166,382901.0
2020-11-18 11:20:00,70.29,70.32,70.27,70.31,340164.0,60.6166,60.6425,60.5994,60.6339,340164.0
2020-11-18 11:30:00,70.31,70.32,70.26,70.31,477275.0,60.6339,60.6425,60.5908,60.6339,477275.0
2020-11-18 11:40:00,70.3,70.34,70.28,70.29,253710.0,60.6253,60.6598,60.608,60.6166,253710.0
2020-11-18 11:50:00,70.29,70.33,70.29,70.32,89549.0,60.6166,60.6511,60.6166,60.6425,89549.0
2020-11-18 12:00:00,70.32,70.35,70.32,70.33,536139.0,60.6425,60.6684,60.6425,60.6511,536139.0
2020-11-18 12:10:00,70.34,70.34,70.3,70.3,472585.0,60.6598,60.6598,60.6253,60.6253,472585.0
2020-11-18 12:20:00,70.31,70.33,70.27,70.29,506290.0,60.6339,60.6511,60.5994,60.6166,506290.0
2020-11-18 12:30:00,70.3,70.3,70.26,70.29,156342.0,60.6253,60.6253,60.5908,60.6166,156342.0
2020-11-18 12:40:00,70.28,70.3,70.27,70.28,359290.0,60.608,60.6253,60.5994,60.608,359290.0
2020-11-18 12:50:00,70.28,70.29,70.22,70.23,189136.0,60.608,60.6166,60.5563,60.5649,189136.0
2020-11-18 13:00:00,70.23,70.28,70.23,70.27,112182.0,60.5649,60.608,60.5649,60.5994,112182.0
2020-11-18 13:10:00,70.27,70.27,70.21,70.25,343961.0,60.5994,60.5994,60.5476,60.5821,343961.0
2020-11-18 13:20:00,70.25,70.26,70.18,70.18,281165.0,60.5821,60.5908,60.5218,60.5218,281165.0
2020-11-18 13:30:00,70.17,70.24,70.16,70.22,92685.0,60.5132,60.5735,60.5045,60.5563,92685.0
2020-11-18 13:40:00,70.22,70.22,70.13,70.14,136946.0,60.5563,60.5563,60.4787,60.4873,136946.0
2020-11-18 13:50:00,70.13,70.18,70.12,70.17,783465.0,60.4787,60.5218,60.47,60.5132,783465.0
2020-11-18 14:00:00,70.17,70.2,70.14,70.16,195903.0,60.5132,60.539,60.4873,60.5045,195903.0
2020-11-18 14:10:00,70.16,70.17,70.05,70.05,110738.0,60.5045,60.5132,60.4097,60.4097,110738.0
2020-11-18 14:20:00,70.05,70.07,69.96,70.01,168000.0,60.4097,60.4269,60.3321,60.3752,168000.0
2020-11-18 14:30:00,70.0,70.05,69.98,70.02,122791.0,60.3665,60.4097,60.3493,60.3838,122791.0
2020-11-18 14:40:00,70.02,70.1,70.02,70.06,68070.0,60.3838,60.4528,60.3838,60.4183,68070.0
2020-11-18 14:50:00,70.07,70.1,70.04,70.05,77837.0,60.4269,60.4528,60.401,60.4097,77837.0
2020-11-18 15:00:00,70.04,70.05,69.95,70.04,125610.0,60.401,60.4097,60.3234,60.401,125610.0
2020-11-18 15:10:00,70.03,70.09,70.0,70.01,142716.0,60.3924,60.4442,60.3665,60.3752,142716.0
2020-11-18 15:20:00,70.01,70.04,69.94,69.94,322946.0,60.3752,60.401,60.3148,60.3148,322946.0
2020-11-18 15:30:00,69.94,69.96,69.8,69.81,796857.0,60.3148,60.3321,60.1941,60.2027,796857.0
2020-11-18 15:40:00,69.81,69.84,69.75,69.79,955946.0,60.2027,60.2286,60.151,60.1854,955946.0
2020-11-18 15:50:00,69.79,69.83,69.65,69.65,1507857.0,60.1854,60.2199,60.0647,60.0647,1507857.0
2020-11-19 09:30:00,69.64,69.71,69.51,69.7,842442.0,60.0561,60.1165,59.944,60.1078,842442.0
2020-11-19 09:40:00,69.7,69.78,69.66,69.77,336696.0,60.1078,60.1768,60.0733,60.1682,336696.0
2020-11-19 09:50:00,69.78,69.81,69.75,69.79,303949.0,60.1768,60.2027,60.151,60.1854,303949.0
2020-11-19 10:00:00,69.78,69.82,69.69,69.74,474152.0,60.1768,60.2113,60.0992,60.1423,474152.0
2020-11-19 10:10:00,69.74,69.78,69.66,69.69,453064.0,60.1423,60.1768,60.0733,60.0992,453064.0
2020-11-19 10:20:00,69.69,69.72,69.59,69.65,604668.0,60.0992,60.1251,60.013,60.0647,604668.0
2020-11-19 10:30:00,69.66,69.76,69.65,69.76,1063093.0,60.0733,60.1596,60.0647,60.1596,1063093.0
2020-11-19 10:40:00,69.75,69.85,69.75,69.85,937965.0,60.151,60.2372,60.151,60.2372,937965.0
2020-11-19 10:50:00,69.84,69.85,69.76,69.77,829593.0,60.2286,60.2372,60.1596,60.1682,829593.0
2020-11-19 11:00:00,69.77,69.79,69.72,69.74,465503.0,60.1682,60.1854,60.1251,60.1423,465503.0
2020-11-19 11:10:00,69.73,69.78,69.69,69.78,453060.0,60.1337,60.1768,60.0992,60.1768,453060.0
2020-11-19 11:20:00,69.78,69.83,69.73,69.74,672028.0,60.1768,60.2199,60.1337,60.1423,672028.0
2020-11-19 11:30:00,69.74,69.78,69.69,69.73,894581.0,60.1423,60.1768,60.0992,60.1337,894581.0
2020-11-19 11:40:00,69.73,69.78,69.69,69.74,353173.0,60.1337,60.1768,60.0992,60.1423,353173.0
2020-11-19 11:50:00,69.73,69.74,69.69,69.73,187027.0,60.1337,60.1423,60.0992,60.1337,187027.0
2020-11-19 12:00:00,69.72,69.75,69.7,69.75,254601.0,60.1251,60.151,60.1078,60.151,254601.0
2020-11-19 12:10:00,69.74,69.77,69.71,69.73,215870.0,60.1423,60.1682,60.1165,60.1337,215870.0
2020-11-19 12:20:00,69.72,69.75,69.69,69.74,135054.0,60.1251,60.151,60.0992,60.1423,135054.0
2020-11-19 12:30:00,69.74,69.78,69.72,69.78,160775.0,60.1423,60.1768,60.1251,60.1768,160775.0
2020-11-19 12:40:00,69.78,69.79,69.66,69.67,246586.0,60.1768,60.1854,60.0733,60.082,246586.0
2020-11-19 12:50:00,69.66,69.69,69.64,69.67,732539.0,60.0733,60.0992,60.0561,60.082,732539.0
2020-11-19 13:00:00,69.67,69.76,69.67,69.72,217726.0,60.082,60.1596,60.082,60.1251,217726.0
2020-11-19 13:10:00,69.72,69.78,69.71,69.77,121193.0,60.1251,60.1768,60.1165,60.1682,121193.0
2020-11-19 13:20:00,69.76,69.84,69.75,69.78,98549.0,60.1596,60.2286,60.151,60.1768,98549.0
2020-11-19 13:30:00,69.78,69.8,69.77,69.79,218294.0,60.1768,60.1941,60.1682,60.1854,218294.0
2020-11-19 13:40:00,69.79,69.86,69.78,69.86,100638.0,60.1854,60.2458,60.1768,60.2458,100638.0
2020-11-19 13:50:00,69.86,69.88,69.85,69.88,131042.0,60.2458,60.2631,60.2372,60.2631,131042.0
2020-11-19 14:00:00,69.88,69.92,69.85,69.92,169722.0,60.2631,60.2976,60.2372,60.2976,169722.0
2020-11-19 14:10:00,69.91,69.94,69.86,69.88,563537.0,60.2889,60.3148,60.2458,60.2631,563537.0
2020-11-19 14:20:00,69.88,69.91,69.87,69.9,82517.0,60.2631,60.2889,60.2544,60.2803,82517.0
2020-11-19 14:30:00,69.89,69.99,69.89,69.98,183181.0,60.2717,60.3579,60.2717,60.3493,183181.0
2020-11-19 14:40:00,69.99,70.06,69.99,70.0,236784.0,60.3579,60.4183,60.3579,60.3665,236784.0
2020-11-19 14:50:00,69.99,70.02,69.96,70.02,113017.0,60.3579,60.3838,60.3321,60.3838,113017.0
2020-11-19 15:00:00,70.02,70.02,69.95,69.98,409299.0,60.3838,60.3838,60.3234,60.3493,409299.0
2020-11-19 15:10:00,69.98,70.07,69.97,70.03,143394.0,60.3493,60.4269,60.3407,60.3924,143394.0
2020-11-19 15:20:00,70.03,70.06,69.99,70.04,679465.0,60.3924,60.4183,60.3579,60.401,679465.0
2020-11-19 15:30:00,70.04,70.13,70.01,70.12,328882.0,60.401,60.4787,60.3752,60.47,328882.0
2020-11-19 15:40:00,70.11,70.14,70.07,70.08,322521.0,60.4614,60.4873,60.4269,60.4355,322521.0
2020-11-19 15:50:00,70.09,70.19,70.08,70.17,3530775.0,60.4442,60.5304,60.4355,60.5132,3530775.0
2020-11-20 09:30:00,70.13,70.22,70.1,70.22,634111.0,60.4787,60.5563,60.4528,60.5563,634111.0
2020-11-20 09:40:00,70.21,70.29,70.2,70.22,291778.0,60.5476,60.6166,60.539,60.5563,291778.0
2020-11-20 09:50:00,70.23,70.25,70.12,70.17,351346.0,60.5649,60.5821,60.47,60.5132,351346.0
2020-11-20 10:00:00,70.18,70.23,70.17,70.19,734821.0,60.5218,60.5649,60.5132,60.5304,734821.0
2020-11-20 10:10:00,70.2,70.2,70.05,70.08,267277.0,60.539,60.539,60.4097,60.4355,267277.0
2020-11-20 10:20:00,70.08,70.15,70.06,70.15,442290.0,60.4355,60.4959,60.4183,60.4959,442290.0
2020-11-20 10:30:00,70.15,70.21,70.09,70.19,202885.0,60.4959,60.5476,60.4442,60.5304,202885.0
2020-11-20 10:40:00,70.19,70.19,70.11,70.13,161187.0,60.5304,60.5304,60.4614,60.4787,161187.0
2020-11-20 10:50:00,70.13,70.17,70.1,70.13,322903.0,60.4787,60.5132,60.4528,60.4787,322903.0
2020-11-20 11:00:00,70.13,70.22,70.12,70.2,349462.0,60.4787,60.5563,60.47,60.539,349462.0
2020-11-20 11:10:00,70.2,70.21,70.17,70.17,234368.0,60.539,60.5476,60.5132,60.5132,234368.0
2020-11-20 11:20:00,70.18,70.22,70.17,70.21,749425.0,60.5218,60.5563,60.5132,60.5476,749425.0
2020-11-20 11:30:00,70.21,70.27,70.17,70.26,543481.0,60.5476,60.5994,60.5132,60.5908,543481.0
2020-11-20 11:40:00,70.26,70.27,70.15,70.15,251573.0,60.5908,60.5994,60.4959,60.4959,251573.0
2020-11-20 11:50:00,70.15,70.21,70.15,70.2,157825.0,60.4959,60.5476,60.4959,60.539,157825.0
2020-11-20 12:00:00,70.2,70.21,70.17,70.18,80912.0,60.539,60.5476,60.5132,60.5218,80912.0
2020-11-20 12:10:00,70.18,70.19,70.13,70.18,183596.0,60.5218,60.5304,60.4787,60.5218,183596.0
2020-11-20 12:20:00,70.18,70.22,70.17,70.21,45432.0,60.5218,60.5563,60.5132,60.5476,45432.0
2020-11-20 12:30:00,70.21,70.23,70.2,70.2,1476465.0,60.5476,60.5649,60.539,60.539,1476465.0
2020-11-20 12:40:00,70.21,70.24,70.19,70.21,375033.0,60.5476,60.5735,60.5304,60.5476,375033.0
2020-11-20 12:50:00,70.21,70.26,70.2,70.26,227353.0,60.5476,60.5908,60.539,60.5908,227353.0
2020-11-20 13:00:00,70.26,70.28,70.21,70.23,377282.0,60.5908,60.608,60.5476,60.5649,377282.0
2020-11-20 13:10:00,70.24,70.26,70.21,70.24,106453.0,60.5735,60.5908,60.5476,60.5735,106453.0
2020-11-20 13:20:00,70.25,70.3,70.23,70.3,83217.0,60.5821,60.6253,60.5649,60.6253,83217.0
2020-11-20 13:30:00,70.29,70.32,70.28,70.31,86358.0,60.6166,60.6425,60.608,60.6339,86358.0
2020-11-20 13:40:00,70.31,70.34,70.28,70.31,449172.0,60.6339,60.6598,60.608,60.6339,449172.0
2020-11-20 13:50:00,70.31,70.32,70.25,70.28,355309.0,60.6339,60.6425,60.5821,60.608,355309.0
2020-11-20 14:00:00,70.28,70.3,70.26,70.28,247574.0,60.608,60.6253,60.5908,60.608,247574.0
2020-11-20 14:10:00,70.28,70.3,70.27,70.28,74690.0,60.608,60.6253,60.5994,60.608,74690.0
2020-11-20 14:20:00,70.28,70.33,70.26,70.32,213544.0,60.608,60.6511,60.5908,60.6425,213544.0
2020-11-20 14:30:00,70.32,70.41,70.32,70.37,404863.0,60.6425,60.7201,60.6425,60.6856,404863.0
2020-11-20 14:40:00,70.37,70.37,70.32,70.36,203927.0,60.6856,60.6856,60.6425,60.677,203927.0
2020-11-20 14:50:00,70.35,70.37,70.33,70.37,67271.0,60.6684,60.6856,60.6511,60.6856,67271.0
2020-11-20 15:00:00,70.37,70.39,70.33,70.33,240463.0,60.6856,60.7029,60.6511,60.6511,240463.0
2020-11-20 15:10:00,70.33,70.35,70.24,70.27,274341.0,60.6511,60.6684,60.5735,60.5994,274341.0
2020-11-20 15:20:00,70.28,70.31,70.26,70.28,130980.0,60.608,60.6339,60.5908,60.608,130980.0
2020-11-20 15:30:00,70.27,70.37,70.26,70.37,120547.0,60.5994,60.6856,60.5908,60.6856,120547.0
2020-11-20 15:40:00,70.36,70.44,70.34,70.4,376145.0,60.677,60.746,60.6598,60.7115,376145.0
2020-11-20 15:50:00,70.39,70.4,70.28,70.34,2472273.0,60.7029,60.7115,60.608,60.6598,2472273.0
2020-11-23 09:30:00,70.59,70.65,70.57,70.58,403686.0,60.8754,60.9271,60.8581,60.8667,403686.0
2020-11-23 09:40:00,70.57,70.69,70.53,70.55,788044.0,60.8581,60.9616,60.8236,60.8409,788044.0
2020-11-23 09:50:00,70.55,70.58,70.45,70.46,361312.0,60.8409,60.8667,60.7546,60.7632,361312.0
2020-11-23 10:00:00,70.46,70.47,70.34,70.38,327451.0,60.7632,60.7719,60.6598,60.6943,327451.0
2020-11-23 10:10:00,70.38,70.42,70.3,70.39,339368.0,60.6943,60.7287,60.6253,60.7029,339368.0
2020-11-23 10:20:00,70.39,70.39,70.23,70.24,803649.0,60.7029,60.7029,60.5649,60.5735,803649.0
2020-11-23 10:30:00,70.23,70.4,70.22,70.39,378410.0,60.5649,60.7115,60.5563,60.7029,378410.0
2020-11-23 10:40:00,70.39,70.42,70.32,70.37,379527.0,60.7029,60.7287,60.6425,60.6856,379527.0
2020-11-23 10:50:00,70.37,70.39,70.29,70.3,254039.0,60.6856,60.7029,60.6166,60.6253,254039.0
2020-11-23 11:00:00,70.31,70.35,70.16,70.16,195484.0,60.6339,60.6684,60.5045,60.5045,195484.0
2020-11-23 11:10:00,70.16,70.16,70.05,70.13,425841.0,60.5045,60.5045,60.4097,60.4787,425841.0
2020-11-23 11:20:00,70.12,70.2,70.09,70.19,251052.0,60.47,60.539,60.4442,60.5304,251052.0
2020-11-23 11:30:00,70.19,70.21,70.01,70.11,401509.0,60.5304,60.5476,60.3752,60.4614,401509.0
2020-11-23 11:40:00,70.11,70.15,70.06,70.15,502353.0,60.4614,60.4959,60.4183,60.4959,502353.0
2020-11-23 11:50:00,70.15,70.19,70.11,70.17,155560.0,60.4959,60.5304,60.4614,60.5132,155560.0
2020-11-23 12:00:00,70.16,70.19,70.1,70.18,209836.0,60.5045,60.5304,60.4528,60.5218,209836.0
2020-11-23 12:10:00,70.17,70.23,70.16,70.22,111916.0,60.5132,60.5649,60.5045,60.5563,111916.0
2020-11-23 12:20:00,70.22,70.27,70.2,70.22,178400.0,60.5563,60.5994,60.539,60.5563,178400.0
2020-11-23 12:30:00,70.23,70.3,70.22,70.3,118066.0,60.5649,60.6253,60.5563,60.6253,118066.0
2020-11-23 12:40:00,70.3,70.35,70.28,70.34,348912.0,60.6253,60.6684,60.608,60.6598,348912.0
2020-11-23 12:50:00,70.33,70.36,70.33,70.35,69601.0,60.6511,60.677,60.6511,60.6684,69601.0
2020-11-23 13:00:00,70.36,70.38,70.32,70.36,69894.0,60.677,60.6943,60.6425,60.677,69894.0
2020-11-23 13:10:00,70.37,70.37,70.32,70.33,64472.0,60.6856,60.6856,60.6425,60.6511,64472.0
2020-11-23 13:20:00,70.32,70.35,70.3,70.34,124646.0,60.6425,60.6684,60.6253,60.6598,124646.0
2020-11-23 13:30:00,70.34,70.36,70.31,70.35,89185.0,60.6598,60.677,60.6339,60.6684,89185.0
2020-11-23 13:40:00,70.34,70.37,70.29,70.32,136172.0,60.6598,60.6856,60.6166,60.6425,136172.0
2020-11-23 13:50:00,70.33,70.34,70.3,70.33,99767.0,60.6511,60.6598,60.6253,60.6511,99767.0
2020-11-23 14:00:00,70.33,70.35,70.28,70.28,134266.0,60.6511,60.6684,60.608,60.608,134266.0
2020-11-23 14:10:00,70.28,70.29,70.2,70.22,114532.0,60.608,60.6166,60.539,60.5563,114532.0
2020-11-23 14:20:00,70.23,70.25,70.2,70.23,125086.0,60.5649,60.5821,60.539,60.5649,125086.0
2020-11-23 14:30:00,70.23,70.27,70.21,70.23,166421.0,60.5649,60.5994,60.5476,60.5649,166421.0
2020-11-23 14:40:00,70.22,70.24,70.18,70.21,181051.0,60.5563,60.5735,60.5218,60.5476,181051.0
2020-11-23 14:50:00,70.22,70.46,70.2,70.45,471359.0,60.5563,60.7632,60.539,60.7546,471359.0
2020-11-23 15:00:00,70.45,70.55,70.43,70.53,568067.0,60.7546,60.8409,60.7374,60.8236,568067.0
2020-11-23 15:10:00,70.52,70.53,70.44,70.46,250562.0,60.815,60.8236,60.746,60.7632,250562.0
2020-11-23 15:20:00,70.47,70.47,70.4,70.42,186861.0,60.7719,60.7719,60.7115,60.7287,186861.0
2020-11-23 15:30:00,70.42,70.42,70.27,70.28,214942.0,60.7287,60.7287,60.5994,60.608,214942.0
2020-11-23 15:40:00,70.29,70.39,70.28,70.33,902678.0,60.6166,60.7029,60.608,60.6511,902678.0
2020-11-23 15:50:00,70.34,70.38,70.17,70.28,1452279.0,60.6598,60.6943,60.5132,60.608,1452279.0
2020-11-24 09:30:00,70.91,70.95,70.84,70.87,851542.0,61.1513,61.1858,61.0909,61.1168,851542.0
2020-11-24 09:40:00,70.87,70.91,70.83,70.89,909926.0,61.1168,61.1513,61.0823,61.1341,909926.0
2020-11-24 09:50:00,70.89,71.03,70.88,71.03,809765.0,61.1341,61.2548,61.1254,61.2548,809765.0
2020-11-24 10:00:00,71.02,71.07,70.96,71.03,737181.0,61.2462,61.2893,61.1944,61.2548,737181.0
2020-11-24 10:10:00,71.03,71.03,70.97,71.0,1102913.0,61.2548,61.2548,61.2031,61.2289,1102913.0
2020-11-24 10:20:00,71.0,71.08,70.98,71.06,700454.0,61.2289,61.2979,61.2117,61.2807,700454.0
2020-11-24 10:30:00,71.06,71.06,70.98,71.03,683492.0,61.2807,61.2807,61.2117,61.2548,683492.0
2020-11-24 10:40:00,71.03,71.12,71.02,71.11,307534.0,61.2548,61.3324,61.2462,61.3238,307534.0
2020-11-24 10:50:00,71.1,71.14,71.09,71.1,478456.0,61.3152,61.3497,61.3065,61.3152,478456.0
2020-11-24 11:00:00,71.1,71.14,71.08,71.11,453422.0,61.3152,61.3497,61.2979,61.3238,453422.0
2020-11-24 11:10:00,71.1,71.15,71.08,71.15,291288.0,61.3152,61.3583,61.2979,61.3583,291288.0
2020-11-24 11:20:00,71.15,71.22,71.15,71.18,510356.0,61.3583,61.4187,61.3583,61.3842,510356.0
2020-11-24 11:30:00,71.18,71.27,71.14,71.23,879736.0,61.3842,61.4618,61.3497,61.4273,879736.0
2020-11-24 11:40:00,71.24,71.31,71.22,71.3,506242.0,61.4359,61.4963,61.4187,61.4876,506242.0
2020-11-24 11:50:00,71.29,71.3,71.22,71.23,276272.0,61.479,61.4876,61.4187,61.4273,276272.0
2020-11-24 12:00:00,71.23,71.23,71.18,71.19,197955.0,61.4273,61.4273,61.3842,61.3928,197955.0
2020-11-24 12:10:00,71.18,71.2,71.15,71.18,248900.0,61.3842,61.4014,61.3583,61.3842,248900.0
2020-11-24 12:20:00,71.19,71.22,71.18,71.22,160825.0,61.3928,61.4187,61.3842,61.4187,160825.0
2020-11-24 12:30:00,71.22,71.24,71.18,71.2,122720.0,61.4187,61.4359,61.3842,61.4014,122720.0
2020-11-24 12:40:00,71.21,71.22,71.18,71.22,314275.0,61.41,61.4187,61.3842,61.4187,314275.0
2020-11-24 12:50:00,71.21,71.27,71.21,71.26,143406.0,61.41,61.4618,61.41,61.4531,143406.0
2020-11-24 13:00:00,71.26,71.29,71.25,71.28,121871.0,61.4531,61.479,61.4445,61.4704,121871.0
2020-11-24 13:10:00,71.28,71.31,71.26,71.29,415080.0,61.4704,61.4963,61.4531,61.479,415080.0
2020-11-24 13:20:00,71.29,71.29,71.21,71.25,1702090.0,61.479,61.479,61.41,61.4445,1702090.0
2020-11-24 13:30:00,71.25,71.28,71.24,71.27,280296.0,61.4445,61.4704,61.4359,61.4618,280296.0
2020-11-24 13:40:00,71.27,71.36,71.26,71.29,142174.0,61.4618,61.5394,61.4531,61.479,142174.0
2020-11-24 13:50:00,71.3,71.32,71.26,71.29,174837.0,61.4876,61.5049,61.4531,61.479,174837.0
2020-11-24 14:00:00,71.29,71.3,71.26,71.27,279928.0,61.479,61.4876,61.4531,61.4618,279928.0
2020-11-24 14:10:00,71.26,71.29,71.23,71.24,306738.0,61.4531,61.479,61.4273,61.4359,306738.0
2020-11-24 14:20:00,71.24,71.26,71.19,71.19,212751.0,61.4359,61.4531,61.3928,61.3928,212751.0
2020-11-24 14:30:00,71.19,71.28,71.17,71.26,805437.0,61.3928,61.4704,61.3755,61.4531,805437.0
2020-11-24 14:40:00,71.26,71.29,71.24,71.27,407076.0,61.4531,61.479,61.4359,61.4618,407076.0
2020-11-24 14:50:00,71.27,71.31,71.26,71.31,508067.0,61.4618,61.4963,61.4531,61.4963,508067.0
2020-11-24 15:00:00,71.3,71.32,71.25,71.28,410952.0,61.4876,61.5049,61.4445,61.4704,410952.0
2020-11-24 15:10:00,71.29,71.32,71.25,71.25,216836.0,61.479,61.5049,61.4445,61.4445,216836.0
2020-11-24 15:20:00,71.26,71.3,71.25,71.28,271850.0,61.4531,61.4876,61.4445,61.4704,271850.0
2020-11-24 15:30:00,71.28,71.31,71.24,71.26,278751.0,61.4704,61.4963,61.4359,61.4531,278751.0
2020-11-24 15:40:00,71.26,71.27,71.21,71.26,373566.0,61.4531,61.4618,61.41,61.4531,373566.0
2020-11-24 15:50:00,71.26,71.38,71.24,71.33,2873174.0,61.4531,61.5566,61.4359,61.5135,2873174.0
2020-11-25 09:30:00,70.91,70.96,70.87,70.88,661888.0,61.1513,61.1944,61.1168,61.1254,661888.0
2020-11-25 09:40:00,70.88,71.02,70.87,70.95,614310.0,61.1254,61.2462,61.1168,61.1858,614310.0
2020-11-25 09:50:00,70.95,70.99,70.83,70.89,458118.0,61.1858,61.2203,61.0823,61.1341,458118.0
2020-11-25 10:00:00,70.89,70.89,70.75,70.82,499626.0,61.1341,61.1341,61.0133,61.0737,499626.0
2020-11-25 10:10:00,70.82,70.98,70.81,70.96,449193.0,61.0737,61.2117,61.0651,61.1944,449193.0
2020-11-25 10:20:00,70.96,71.02,70.96,71.01,444519.0,61.1944,61.2462,61.1944,61.2376,444519.0
2020-11-25 10:30:00,71.01,71.1,71.0,71.09,392763.0,61.2376,61.3152,61.2289,61.3065,392763.0
2020-11-25 10:40:00,71.09,71.14,71.06,71.11,217802.0,61.3065,61.3497,61.2807,61.3238,217802.0
2020-11-25 10:50:00,71.11,71.15,71.01,71.01,476290.0,61.3238,61.3583,61.2376,61.2376,476290.0
2020-11-25 11:00:00,71.02,71.11,71.0,71.09,534243.0,61.2462,61.3238,61.2289,61.3065,534243.0
2020-11-25 11:10:00,71.09,71.11,71.07,71.07,222718.0,61.3065,61.3238,61.2893,61.2893,222718.0
2020-11-25 11:20:00,71.08,71.16,71.06,71.14,758618.0,61.2979,61.3669,61.2807,61.3497,758618.0
2020-11-25 11:30:00,71.15,71.16,71.08,71.15,899126.0,61.3583,61.3669,61.2979,61.3583,899126.0
2020-11-25 11:40:00,71.15,71.16,71.07,71.14,936129.0,61.3583,61.3669,61.2893,61.3497,936129.0
2020-11-25 11:50:00,71.14,71.17,71.12,71.15,232186.0,61.3497,61.3755,61.3324,61.3583,232186.0
2020-11-25 12:00:00,71.15,71.22,71.13,71.21,439921.0,61.3583,61.4187,61.341,61.41,439921.0
2020-11-25 12:10:00,71.21,71.22,71.15,71.17,185141.0,61.41,61.4187,61.3583,61.3755,185141.0
2020-11-25 12:20:00,71.17,71.18,71.14,71.14,129958.0,61.3755,61.3842,61.3497,61.3497,129958.0
2020-11-25 12:30:00,71.15,71.18,71.14,71.16,130469.0,61.3583,61.3842,61.3497,61.3669,130469.0
2020-11-25 12:40:00,71.16,71.23,71.15,71.2,332434.0,61.3669,61.4273,61.3583,61.4014,332434.0
2020-11-25 12:50:00,71.21,71.31,71.19,71.3,307799.0,61.41,61.4963,61.3928,61.4876,307799.0
2020-11-25 13:00:00,71.3,71.34,71.29,71.33,493036.0,61.4876,61.5221,61.479,61.5135,493036.0
2020-11-25 13:10:00,71.32,71.34,71.28,71.3,250783.0,61.5049,61.5221,61.4704,61.4876,250783.0
2020-11-25 13:20:00,71.3,71.31,71.27,71.28,93556.0,61.4876,61.4963,61.4618,61.4704,93556.0
2020-11-25 13:30:00,71.28,71.36,71.25,71.31,245265.0,61.4704,61.5394,61.4445,61.4963,245265.0
2020-11-25 13:40:00,71.32,71.34,71.28,71.33,296377.0,61.5049,61.5221,61.4704,61.5135,296377.0
2020-11-25 13:50:00,71.33,71.39,71.32,71.38,466251.0,61.5135,61.5653,61.5049,61.5566,466251.0
2020-11-25 14:00:00,71.37,71.4,71.31,71.33,844582.0,61.548,61.5739,61.4963,61.5135,844582.0
2020-11-25 14:10:00,71.32,71.32,71.24,71.27,183015.0,61.5049,61.5049,61.4359,61.4618,183015.0
2020-11-25 14:20:00,71.27,71.32,71.26,71.3,82277.0,61.4618,61.5049,61.4531,61.4876,82277.0
2020-11-25 14:30:00,71.31,71.33,71.25,71.27,158755.0,61.4963,61.5135,61.4445,61.4618,158755.0
2020-11-25 14:40:00,71.27,71.28,71.23,71.27,214998.0,61.4618,61.4704,61.4273,61.4618,214998.0
2020-11-25 14:50:00,71.26,71.32,71.25,71.3,227510.0,61.4531,61.5049,61.4445,61.4876,227510.0
2020-11-25 15:00:00,71.3,71.31,71.26,71.31,178144.0,61.4876,61.4963,61.4531,61.4963,178144.0
2020-11-25 15:10:00,71.3,71.37,71.3,71.34,229872.0,61.4876,61.548,61.4876,61.5221,229872.0
2020-11-25 15:20:00,71.33,71.37,71.3,71.35,200249.0,61.5135,61.548,61.4876,61.5308,200249.0
2020-11-25 15:30:00,71.34,71.36,71.26,71.28,284935.0,61.5221,61.5394,61.4531,61.4704,284935.0
2020-11-25 15:40:00,71.28,71.33,71.27,71.28,182079.0,61.4704,61.5135,61.4618,61.4704,182079.0
2020-11-25 15:50:00,71.28,71.3,71.21,71.23,2828375.0,61.4704,61.4876,61.41,61.4273,2828375.0
2020-11-27 09:30:00,71.38,71.65,71.37,71.64,992865.0,61.5566,61.7895,61.548,61.7808,992865.0
2020-11-27 09:40:00,71.65,71.65,71.57,71.61,391503.0,61.7895,61.7895,61.7205,61.755,391503.0
2020-11-27 09:50:00,71.61,71.65,71.59,71.61,372891.0,61.755,61.7895,61.7377,61.755,372891.0
2020-11-27 10:00:00,71.61,71.68,71.57,71.65,403301.0,61.755,61.8153,61.7205,61.7895,403301.0
2020-11-27 10:10:00,71.64,71.69,71.63,71.66,282551.0,61.7808,61.824,61.7722,61.7981,282551.0
2020-11-27 10:20:00,71.66,71.7,71.64,71.64,354670.0,61.7981,61.8326,61.7808,61.7808,354670.0
2020-11-27 10:30:00,71.65,71.68,71.64,71.65,405839.0,61.7895,61.8153,61.7808,61.7895,405839.0
2020-11-27 10:40:00,71.65,71.68,71.62,71.66,223567.0,61.7895,61.8153,61.7636,61.7981,223567.0
2020-11-27 10:50:00,71.65,71.67,71.61,71.61,345882.0,61.7895,61.8067,61.755,61.755,345882.0
2020-11-27 11:00:00,71.61,71.67,71.6,71.63,310524.0,61.755,61.8067,61.7464,61.7722,310524.0
2020-11-27 11:10:00,71.62,71.66,71.58,71.66,184298.0,61.7636,61.7981,61.7291,61.7981,184298.0
2020-11-27 11:20:00,71.66,71.73,71.65,71.72,312582.0,61.7981,61.8585,61.7895,61.8498,312582.0
2020-11-27 11:30:00,71.73,71.77,71.57,71.66,1468312.0,61.8585,61.893,61.7205,61.7981,1468312.0
2020-11-27 11:40:00,71.65,71.69,71.62,71.63,257584.0,61.7895,61.824,61.7636,61.7722,257584.0
2020-11-27 11:50:00,71.62,71.67,71.61,71.64,337301.0,61.7636,61.8067,61.755,61.7808,337301.0
2020-11-27 12:00:00,71.64,71.65,71.6,71.63,299257.0,61.7808,61.7895,61.7464,61.7722,299257.0
2020-11-27 12:10:00,71.64,71.64,71.59,71.63,251525.0,61.7808,61.7808,61.7377,61.7722,251525.0
2020-11-27 12:20:00,71.63,71.63,71.56,71.58,379368.0,61.7722,61.7722,61.7119,61.7291,379368.0
2020-11-27 12:30:00,71.57,71.61,71.55,71.61,277813.0,61.7205,61.755,61.7032,61.755,277813.0
2020-11-27 12:40:00,71.6,71.66,71.59,71.65,432813.0,61.7464,61.7981,61.7377,61.7895,432813.0
2020-11-27 12:50:00,71.65,71.73,71.64,71.73,1001750.0,61.7895,61.8585,61.7808,61.8585,1001750.0
2020-11-30 09:30:00,71.46,71.53,71.33,71.4,668724.0,61.6256,61.686,61.5135,61.5739,668724.0
2020-11-30 09:40:00,71.4,71.44,71.34,71.36,472688.0,61.5739,61.6084,61.5221,61.5394,472688.0
2020-11-30 09:50:00,71.36,71.47,71.35,71.45,656888.0,61.5394,61.6342,61.5308,61.617,656888.0
2020-11-30 10:00:00,71.45,71.5,71.38,71.42,825609.0,61.617,61.6601,61.5566,61.5911,825609.0
2020-11-30 10:10:00,71.42,71.46,71.35,71.36,929948.0,61.5911,61.6256,61.5308,61.5394,929948.0
2020-11-30 10:20:00,71.37,71.43,71.3,71.31,571787.0,61.548,61.5997,61.4876,61.4963,571787.0
2020-11-30 10:30:00,71.3,71.3,71.14,71.15,473207.0,61.4876,61.4876,61.3497,61.3583,473207.0
2020-11-30 10:40:00,71.14,71.15,71.02,71.1,474191.0,61.3497,61.3583,61.2462,61.3152,474191.0
2020-11-30 10:50:00,71.11,71.2,71.08,71.14,660006.0,61.3238,61.4014,61.2979,61.3497,660006.0
2020-11-30 11:00:00,71.14,71.16,71.08,71.11,785022.0,61.3497,61.3669,61.2979,61.3238,785022.0
2020-11-30 11:10:00,71.11,71.16,71.0,71.01,942105.0,61.3238,61.3669,61.2289,61.2376,942105.0
2020-11-30 11:20:00,71.01,71.02,70.77,70.77,1260782.0,61.2376,61.2462,61.0306,61.0306,1260782.0
2020-11-30 11:30:00,70.77,70.83,70.5,70.7,3549657.0,61.0306,61.0823,60.7977,60.9702,3549657.0
2020-11-30 11:40:00,70.7,70.7,70.59,70.67,923304.0,60.9702,60.9702,60.8754,60.9443,923304.0
2020-11-30 11:50:00,70.67,70.71,70.64,70.69,536653.0,60.9443,60.9788,60.9185,60.9616,536653.0
2020-11-30 12:00:00,70.68,70.7,70.62,70.67,364567.0,60.953,60.9702,60.9012,60.9443,364567.0
2020-11-30 12:10:00,70.67,70.73,70.63,70.69,244577.0,60.9443,60.9961,60.9098,60.9616,244577.0
2020-11-30 12:20:00,70.69,70.74,70.66,70.7,336487.0,60.9616,61.0047,60.9357,60.9702,336487.0
2020-11-30 12:30:00,70.7,70.72,70.67,70.7,320238.0,60.9702,60.9875,60.9443,60.9702,320238.0
2020-11-30 12:40:00,70.71,70.72,70.68,70.7,382335.0,60.9788,60.9875,60.953,60.9702,382335.0
2020-11-30 12:50:00,70.7,70.76,70.67,70.75,638188.0,60.9702,61.022,60.9443,61.0133,638188.0
2020-11-30 13:00:00,70.75,70.78,70.71,70.73,459793.0,61.0133,61.0392,60.9788,60.9961,459793.0
2020-11-30 13:10:00,70.72,70.73,70.68,70.72,397147.0,60.9875,60.9961,60.953,60.9875,397147.0
2020-11-30 13:20:00,70.72,70.76,70.71,70.71,364285.0,60.9875,61.022,60.9788,60.9788,364285.0
2020-11-30 13:30:00,70.72,70.74,70.69,70.73,1202633.0,60.9875,61.0047,60.9616,60.9961,1202633.0
2020-11-30 13:40:00,70.73,70.79,70.73,70.77,392577.0,60.9961,61.0478,60.9961,61.0306,392577.0
2020-11-30 13:50:00,70.77,70.78,70.65,70.66,564493.0,61.0306,61.0392,60.9271,60.9357,564493.0
2020-11-30 14:00:00,70.66,70.66,70.61,70.63,438935.0,60.9357,60.9357,60.8926,60.9098,438935.0
2020-11-30 14:10:00,70.64,70.67,70.61,70.64,627183.0,60.9185,60.9443,60.8926,60.9185,627183.0
2020-11-30 14:20:00,70.65,70.68,70.63,70.66,460043.0,60.9271,60.953,60.9098,60.9357,460043.0
2020-11-30 14:30:00,70.66,70.66,70.6,70.61,615269.0,60.9357,60.9357,60.884,60.8926,615269.0
2020-11-30 14:40:00,70.61,70.7,70.59,70.65,1999858.0,60.8926,60.9702,60.8754,60.9271,1999858.0
2020-11-30 14:50:00,70.64,70.72,70.58,70.72,497770.0,60.9185,60.9875,60.8667,60.9875,497770.0
2020-11-30 15:00:00,70.72,70.74,70.54,70.55,647038.0,60.9875,61.0047,60.8322,60.8409,647038.0
2020-11-30 15:10:00,70.55,70.55,70.47,70.53,693201.0,60.8409,60.8409,60.7719,60.8236,693201.0
2020-11-30 15:20:00,70.53,70.54,70.41,70.42,1868793.0,60.8236,60.8322,60.7201,60.7287,1868793.0
2020-11-30 15:30:00,70.42,70.49,70.41,70.48,1224081.0,60.7287,60.7891,60.7201,60.7805,1224081.0
2020-11-30 15:40:00,70.47,70.48,70.4,70.42,1333206.0,60.7719,60.7805,60.7115,60.7287,1333206.0
2020-11-30 15:50:00,70.42,70.47,70.11,70.13,10398814.0,60.7287,60.7719,60.4614,60.4787,10398814.0
2020-12-01 09:30:00,71.34,71.44,71.3,71.42,1883898.0,61.5221,61.6084,61.4876,61.5911,1883898.0
2020-12-01 09:40:00,71.42,71.49,71.4,71.48,1081235.0,61.5911,61.6515,61.5739,61.6429,1081235.0
2020-12-01 09:50:00,71.48,71.55,71.44,71.48,995484.0,61.6429,61.7032,61.6084,61.6429,995484.0
2020-12-01 10:00:00,71.48,71.52,71.39,71.45,971996.0,61.6429,61.6774,61.5653,61.617,971996.0
2020-12-01 10:10:00,71.45,71.52,71.4,71.51,823628.0,61.617,61.6774,61.5739,61.6687,823628.0
2020-12-01 10:20:00,71.51,71.56,71.46,71.54,677309.0,61.6687,61.7119,61.6256,61.6946,677309.0
2020-12-01 10:30:00,71.53,71.55,71.43,71.44,594299.0,61.686,61.7032,61.5997,61.6084,594299.0
2020-12-01 10:40:00,71.44,71.58,71.43,71.58,886284.0,61.6084,61.7291,61.5997,61.7291,886284.0
2020-12-01 10:50:00,71.58,71.6,71.52,71.56,452173.0,61.7291,61.7464,61.6774,61.7119,452173.0
2020-12-01 11:00:00,71.56,71.7,71.53,71.69,559317.0,61.7119,61.8326,61.686,61.824,559317.0
2020-12-01 11:10:00,71.69,71.74,71.67,71.73,609004.0,61.824,61.8671,61.8067,61.8585,609004.0
2020-12-01 11:20:00,71.73,71.81,71.71,71.77,1845498.0,61.8585,61.9275,61.8412,61.893,1845498.0
2020-12-01 11:30:00,71.77,71.81,71.61,71.64,2050025.0,61.893,61.9275,61.755,61.7808,2050025.0
2020-12-01 11:40:00,71.65,71.68,71.56,71.58,767139.0,61.7895,61.8153,61.7119,61.7291,767139.0
2020-12-01 11:50:00,71.58,71.61,71.56,71.56,425024.0,61.7291,61.755,61.7119,61.7119,425024.0
2020-12-01 12:00:00,71.58,71.72,71.56,71.7,698518.0,61.7291,61.8498,61.7119,61.8326,698518.0
2020-12-01 12:10:00,71.7,71.73,71.63,71.65,1033144.0,61.8326,61.8585,61.7722,61.7895,1033144.0
2020-12-01 12:20:00,71.66,71.71,71.65,71.69,284976.0,61.7981,61.8412,61.7895,61.824,284976.0
2020-12-01 12:30:00,71.7,71.74,71.68,71.7,567872.0,61.8326,61.8671,61.8153,61.8326,567872.0
2020-12-01 12:40:00,71.7,71.76,71.67,71.76,242329.0,61.8326,61.8843,61.8067,61.8843,242329.0
2020-12-01 12:50:00,71.76,71.77,71.72,71.73,369720.0,61.8843,61.893,61.8498,61.8585,369720.0
2020-12-01 13:00:00,71.74,71.76,71.71,71.74,686211.0,61.8671,61.8843,61.8412,61.8671,686211.0
2020-12-01 13:10:00,71.74,71.76,71.71,71.72,384795.0,61.8671,61.8843,61.8412,61.8498,384795.0
2020-12-01 13:20:00,71.73,71.76,71.71,71.76,397939.0,61.8585,61.8843,61.8412,61.8843,397939.0
2020-12-01 13:30:00,71.75,71.79,71.72,71.78,260161.0,61.8757,61.9102,61.8498,61.9016,260161.0
2020-12-01 13:40:00,71.78,71.79,71.75,71.78,190842.0,61.9016,61.9102,61.8757,61.9016,190842.0
2020-12-01 13:50:00,71.78,71.78,71.73,71.76,220736.0,61.9016,61.9016,61.8585,61.8843,220736.0
2020-12-01 14:00:00,71.76,71.78,71.74,71.77,267865.0,61.8843,61.9016,61.8671,61.893,267865.0
2020-12-01 14:10:00,71.77,71.8,71.75,71.78,317273.0,61.893,61.9188,61.8757,61.9016,317273.0
2020-12-01 14:20:00,71.78,71.79,71.72,71.75,354243.0,61.9016,61.9102,61.8498,61.8757,354243.0
2020-12-01 14:30:00,71.75,71.77,71.71,71.77,424606.0,61.8757,61.893,61.8412,61.893,424606.0
2020-12-01 14:40:00,71.76,71.81,71.75,71.8,346820.0,61.8843,61.9275,61.8757,61.9188,346820.0
2020-12-01 14:50:00,71.79,71.8,71.69,71.7,218240.0,61.9102,61.9188,61.824,61.8326,218240.0
2020-12-01 15:00:00,71.69,71.7,71.56,71.59,301439.0,61.824,61.8326,61.7119,61.7377,301439.0
2020-12-01 15:10:00,71.6,71.65,71.56,71.57,261294.0,61.7464,61.7895,61.7119,61.7205,261294.0
2020-12-01 15:20:00,71.57,71.69,71.57,71.68,277007.0,61.7205,61.824,61.7205,61.8153,277007.0
2020-12-01 15:30:00,71.69,71.69,71.62,71.66,463463.0,61.824,61.824,61.7636,61.7981,463463.0
2020-12-01 15:40:00,71.66,71.73,71.62,71.7,836095.0,61.7981,61.8585,61.7636,61.8326,836095.0
2020-12-01 15:50:00,71.73,71.86,71.7,71.8,4069084.0,61.8585,61.9706,61.8326,61.9188,4069084.0
2020-12-02 09:30:00,71.46,71.58,71.4,71.56,966203.0,61.6256,61.7291,61.5739,61.7119,966203.0
2020-12-02 09:40:00,71.57,71.59,71.49,71.49,510069.0,61.7205,61.7377,61.6515,61.6515,510069.0
2020-12-02 09:50:00,71.49,71.61,71.48,71.6,542758.0,61.6515,61.755,61.6429,61.7464,542758.0
2020-12-02 10:00:00,71.61,71.69,71.6,71.66,588484.0,61.755,61.824,61.7464,61.7981,588484.0
2020-12-02 10:10:00,71.67,71.73,71.64,71.72,242174.0,61.8067,61.8585,61.7808,61.8498,242174.0
2020-12-02 10:20:00,71.72,71.74,71.65,71.72,418964.0,61.8498,61.8671,61.7895,61.8498,418964.0
2020-12-02 10:30:00,71.72,71.77,71.71,71.71,374711.0,61.8498,61.893,61.8412,61.8412,374711.0
2020-12-02 10:40:00,71.71,71.79,71.69,71.72,485828.0,61.8412,61.9102,61.824,61.8498,485828.0
2020-12-02 10:50:00,71.72,71.75,71.68,71.72,300842.0,61.8498,61.8757,61.8153,61.8498,300842.0
2020-12-02 11:00:00,71.72,71.79,71.72,71.78,319099.0,61.8498,61.9102,61.8498,61.9016,319099.0
2020-12-02 11:10:00,71.78,71.82,71.77,71.79,356940.0,61.9016,61.9361,61.893,61.9102,356940.0
2020-12-02 11:20:00,71.81,71.81,71.75,71.77,534302.0,61.9275,61.9275,61.8757,61.893,534302.0
2020-12-02 11:30:00,71.78,71.84,71.7,71.83,847875.0,61.9016,61.9533,61.8326,61.9447,847875.0
2020-12-02 11:40:00,71.83,71.86,71.82,71.84,171568.0,61.9447,61.9706,61.9361,61.9533,171568.0
2020-12-02 11:50:00,71.84,71.86,71.82,71.84,112801.0,61.9533,61.9706,61.9361,61.9533,112801.0
2020-12-02 12:00:00,71.84,71.86,71.81,71.83,206633.0,61.9533,61.9706,61.9275,61.9447,206633.0
2020-12-02 12:10:00,71.83,71.84,71.81,71.83,170916.0,61.9447,61.9533,61.9275,61.9447,170916.0
2020-12-02 12:20:00,71.82,71.85,71.8,71.84,757941.0,61.9361,61.9619,61.9188,61.9533,757941.0
2020-12-02 12:30:00,71.84,71.85,71.8,71.81,107712.0,61.9533,61.9619,61.9188,61.9275,107712.0
2020-12-02 12:40:00,71.81,71.83,71.8,71.82,94524.0,61.9275,61.9447,61.9188,61.9361,94524.0
2020-12-02 12:50:00,71.81,71.87,71.78,71.8,588340.0,61.9275,61.9792,61.9016,61.9188,588340.0
2020-12-02 13:00:00,71.81,71.81,71.76,71.79,122108.0,61.9275,61.9275,61.8843,61.9102,122108.0
2020-12-02 13:10:00,71.8,71.81,71.78,71.8,379521.0,61.9188,61.9275,61.9016,61.9188,379521.0
2020-12-02 13:20:00,71.8,71.8,71.76,71.78,379233.0,61.9188,61.9188,61.8843,61.9016,379233.0
2020-12-02 13:30:00,71.78,71.82,71.78,71.82,144924.0,61.9016,61.9361,61.9016,61.9361,144924.0
2020-12-02 13:40:00,71.81,71.82,71.73,71.76,237730.0,61.9275,61.9361,61.8585,61.8843,237730.0
2020-12-02 13:50:00,71.76,71.81,71.74,71.76,131184.0,61.8843,61.9275,61.8671,61.8843,131184.0
2020-12-02 14:00:00,71.77,71.77,71.71,71.72,81418.0,61.893,61.893,61.8412,61.8498,81418.0
2020-12-02 14:10:00,71.72,71.81,71.69,71.8,214257.0,61.8498,61.9275,61.824,61.9188,214257.0
2020-12-02 14:20:00,71.81,71.84,71.8,71.83,245950.0,61.9275,61.9533,61.9188,61.9447,245950.0
2020-12-02 14:30:00,71.83,71.88,71.83,71.83,86017.0,61.9447,61.9878,61.9447,61.9447,86017.0
2020-12-02 14:40:00,71.83,71.84,71.79,71.83,178757.0,61.9447,61.9533,61.9102,61.9447,178757.0
2020-12-02 14:50:00,71.83,71.88,71.81,71.87,94188.0,61.9447,61.9878,61.9275,61.9792,94188.0
2020-12-02 15:00:00,71.86,71.87,71.84,71.85,177701.0,61.9706,61.9792,61.9533,61.9619,177701.0
2020-12-02 15:10:00,71.84,71.87,71.81,71.83,237912.0,61.9533,61.9792,61.9275,61.9447,237912.0
2020-12-02 15:20:00,71.82,71.83,71.78,71.78,208301.0,61.9361,61.9447,61.9016,61.9016,208301.0
2020-12-02 15:30:00,71.8,71.83,71.77,71.8,365341.0,61.9188,61.9447,61.893,61.9188,365341.0
2020-12-02 15:40:00,71.8,71.84,71.79,71.8,567689.0,61.9188,61.9533,61.9102,61.9188,567689.0
2020-12-02 15:50:00,71.8,71.84,71.75,71.81,2635071.0,61.9188,61.9533,61.8757,61.9275,2635071.0
2020-12-03 09:30:00,72.06,72.08,71.93,71.98,875381.0,62.143,62.1603,62.0309,62.0741,875381.0
2020-12-03 09:40:00,71.98,72.07,71.98,72.07,396354.0,62.0741,62.1517,62.0741,62.1517,396354.0
2020-12-03 09:50:00,72.06,72.08,72.03,72.08,340585.0,62.143,62.1603,62.1172,62.1603,340585.0
2020-12-03 10:00:00,72.08,72.14,72.07,72.1,329515.0,62.1603,62.212,62.1517,62.1775,329515.0
2020-12-03 10:10:00,72.09,72.2,72.09,72.17,170538.0,62.1689,62.2638,62.1689,62.2379,170538.0
2020-12-03 10:20:00,72.18,72.21,72.16,72.16,208534.0,62.2465,62.2724,62.2293,62.2293,208534.0
2020-12-03 10:30:00,72.17,72.24,72.17,72.24,458848.0,62.2379,62.2983,62.2379,62.2983,458848.0
2020-12-03 10:40:00,72.24,72.27,72.19,72.21,188667.0,62.2983,62.3241,62.2552,62.2724,188667.0
2020-12-03 10:50:00,72.21,72.25,72.18,72.2,136689.0,62.2724,62.3069,62.2465,62.2638,136689.0
2020-12-03 11:00:00,72.21,72.22,72.14,72.15,338770.0,62.2724,62.281,62.212,62.2207,338770.0
2020-12-03 11:10:00,72.15,72.18,72.09,72.18,624410.0,62.2207,62.2465,62.1689,62.2465,624410.0
2020-12-03 11:20:00,72.17,72.23,72.16,72.18,697388.0,62.2379,62.2897,62.2293,62.2465,697388.0
2020-12-03 11:30:00,72.17,72.24,72.16,72.19,354519.0,62.2379,62.2983,62.2293,62.2552,354519.0
2020-12-03 11:40:00,72.19,72.22,72.17,72.19,81248.0,62.2552,62.281,62.2379,62.2552,81248.0
2020-12-03 11:50:00,72.19,72.2,72.15,72.19,351050.0,62.2552,62.2638,62.2207,62.2552,351050.0
2020-12-03 12:00:00,72.19,72.22,72.11,72.12,687645.0,62.2552,62.281,62.1862,62.1948,687645.0
2020-12-03 12:10:00,72.12,72.13,72.07,72.11,187787.0,62.1948,62.2034,62.1517,62.1862,187787.0
2020-12-03 12:20:00,72.11,72.13,72.09,72.12,120746.0,62.1862,62.2034,62.1689,62.1948,120746.0
2020-12-03 12:30:00,72.11,72.17,72.1,72.12,466070.0,62.1862,62.2379,62.1775,62.1948,466070.0
2020-12-03 12:40:00,72.12,72.13,72.06,72.1,689167.0,62.1948,62.2034,62.143,62.1775,689167.0
2020-12-03 12:50:00,72.1,72.12,72.08,72.12,54960.0,62.1775,62.1948,62.1603,62.1948,54960.0
2020-12-03 13:00:00,72.12,72.14,72.07,72.07,79647.0,62.1948,62.212,62.1517,62.1517,79647.0
2020-12-03 13:10:00,72.08,72.09,72.05,72.08,106622.0,62.1603,62.1689,62.1344,62.1603,106622.0
2020-12-03 13:20:00,72.08,72.09,72.05,72.08,69769.0,62.1603,62.1689,62.1344,62.1603,69769.0
2020-12-03 13:30:00,72.08,72.09,72.06,72.08,501909.0,62.1603,62.1689,62.143,62.1603,501909.0
2020-12-03 13:40:00,72.08,72.08,72.04,72.05,240707.0,62.1603,62.1603,62.1258,62.1344,240707.0
2020-12-03 13:50:00,72.05,72.05,71.98,72.01,481953.0,62.1344,62.1344,62.0741,62.0999,481953.0
2020-12-03 14:00:00,72.01,72.08,72.0,72.06,103086.0,62.0999,62.1603,62.0913,62.143,103086.0
2020-12-03 14:10:00,72.05,72.09,72.05,72.08,95927.0,62.1344,62.1689,62.1344,62.1603,95927.0
2020-12-03 14:20:00,72.08,72.08,72.04,72.08,102917.0,62.1603,62.1603,62.1258,62.1603,102917.0
2020-12-03 14:30:00,72.07,72.11,72.07,72.11,93037.0,62.1517,62.1862,62.1517,62.1862,93037.0
2020-12-03 14:40:00,72.11,72.12,72.09,72.11,149259.0,62.1862,62.1948,62.1689,62.1862,149259.0
2020-12-03 14:50:00,72.11,72.12,72.09,72.11,77971.0,62.1862,62.1948,62.1689,62.1862,77971.0
2020-12-03 15:00:00,72.12,72.14,72.08,72.08,167244.0,62.1948,62.212,62.1603,62.1603,167244.0
2020-12-03 15:10:00,72.08,72.19,72.08,72.17,92961.0,62.1603,62.2552,62.1603,62.2379,92961.0
2020-12-03 15:20:00,72.17,72.2,72.17,72.2,133058.0,62.2379,62.2638,62.2379,62.2638,133058.0
2020-12-03 15:30:00,72.19,72.19,72.05,72.06,258131.0,62.2552,62.2552,62.1344,62.143,258131.0
2020-12-03 15:40:00,72.06,72.06,71.81,71.99,1242867.0,62.143,62.143,61.9275,62.0827,1242867.0
2020-12-03 15:50:00,71.99,71.99,71.8,71.93,3790445.0,62.0827,62.0827,61.9188,62.0309,3790445.0
2020-12-04 09:30:00,72.34,72.48,72.34,72.47,1698950.0,62.3845,62.5052,62.3845,62.4966,1698950.0
2020-12-04 09:40:00,72.47,72.55,72.46,72.53,753240.0,62.4966,62.5656,62.488,62.5484,753240.0
2020-12-04 09:50:00,72.53,72.56,72.49,72.51,339149.0,62.5484,62.5742,62.5139,62.5311,339149.0
2020-12-04 10:00:00,72.51,72.53,72.45,72.5,286732.0,62.5311,62.5484,62.4794,62.5225,286732.0
2020-12-04 10:10:00,72.5,72.51,72.43,72.46,648053.0,62.5225,62.5311,62.4621,62.488,648053.0
2020-12-04 10:20:00,72.46,72.47,72.38,72.38,366266.0,62.488,62.4966,62.419,62.419,366266.0
2020-12-04 10:30:00,72.38,72.47,72.36,72.44,434284.0,62.419,62.4966,62.4018,62.4708,434284.0
2020-12-04 10:40:00,72.44,72.47,72.39,72.41,253043.0,62.4708,62.4966,62.4276,62.4449,253043.0
2020-12-04 10:50:00,72.41,72.42,72.35,72.36,403310.0,62.4449,62.4535,62.3931,62.4018,403310.0
2020-12-04 11:00:00,72.37,72.41,72.34,72.39,201681.0,62.4104,62.4449,62.3845,62.4276,201681.0
2020-12-04 11:10:00,72.38,72.42,72.35,72.37,194936.0,62.419,62.4535,62.3931,62.4104,194936.0
2020-12-04 11:20:00,72.38,72.43,72.36,72.41,223497.0,62.419,62.4621,62.4018,62.4449,223497.0
2020-12-04 11:30:00,72.41,72.5,72.4,72.47,348666.0,62.4449,62.5225,62.4363,62.4966,348666.0
2020-12-04 11:40:00,72.47,72.51,72.47,72.51,128414.0,62.4966,62.5311,62.4966,62.5311,128414.0
2020-12-04 11:50:00,72.5,72.54,72.49,72.5,131087.0,62.5225,62.557,62.5139,62.5225,131087.0
2020-12-04 12:00:00,72.5,72.51,72.47,72.47,126864.0,62.5225,62.5311,62.4966,62.4966,126864.0
2020-12-04 12:10:00,72.47,72.5,72.46,72.48,300440.0,62.4966,62.5225,62.488,62.5052,300440.0
2020-12-04 12:20:00,72.48,72.52,72.47,72.52,118060.0,62.5052,62.5397,62.4966,62.5397,118060.0
2020-12-04 12:30:00,72.52,72.54,72.5,72.51,228823.0,62.5397,62.557,62.5225,62.5311,228823.0
2020-12-04 12:40:00,72.5,72.5,72.47,72.48,134583.0,62.5225,62.5225,62.4966,62.5052,134583.0
2020-12-04 12:50:00,72.47,72.48,72.45,72.47,150854.0,62.4966,62.5052,62.4794,62.4966,150854.0
2020-12-04 13:00:00,72.47,72.49,72.45,72.48,105372.0,62.4966,62.5139,62.4794,62.5052,105372.0
2020-12-04 13:10:00,72.48,72.52,72.48,72.51,89281.0,62.5052,62.5397,62.5052,62.5311,89281.0
2020-12-04 13:20:00,72.51,72.51,72.49,72.51,58114.0,62.5311,62.5311,62.5139,62.5311,58114.0
2020-12-04 13:30:00,72.51,72.55,72.5,72.55,96342.0,62.5311,62.5656,62.5225,62.5656,96342.0
2020-12-04 13:40:00,72.54,72.55,72.52,72.53,262694.0,62.557,62.5656,62.5397,62.5484,262694.0
2020-12-04 13:50:00,72.53,72.54,72.47,72.47,389871.0,62.5484,62.557,62.4966,62.4966,389871.0
2020-12-04 14:00:00,72.47,72.51,72.45,72.5,181054.0,62.4966,62.5311,62.4794,62.5225,181054.0
2020-12-04 14:10:00,72.5,72.51,72.46,72.47,257680.0,62.5225,62.5311,62.488,62.4966,257680.0
2020-12-04 14:20:00,72.47,72.49,72.42,72.43,243081.0,62.4966,62.5139,62.4535,62.4621,243081.0
2020-12-04 14:30:00,72.43,72.45,72.37,72.39,176597.0,62.4621,62.4794,62.4104,62.4276,176597.0
2020-12-04 14:40:00,72.39,72.42,72.38,72.41,233735.0,62.4276,62.4535,62.419,62.4449,233735.0
2020-12-04 14:50:00,72.4,72.41,72.36,72.41,253441.0,62.4363,62.4449,62.4018,62.4449,253441.0
2020-12-04 15:00:00,72.41,72.43,72.38,72.39,143158.0,62.4449,62.4621,62.419,62.4276,143158.0
2020-12-04 15:10:00,72.39,72.39,72.31,72.36,297526.0,62.4276,62.4276,62.3586,62.4018,297526.0
2020-12-04 15:20:00,72.35,72.37,72.31,72.35,832085.0,62.3931,62.4104,62.3586,62.3931,832085.0
2020-12-04 15:30:00,72.36,72.38,72.34,72.35,226058.0,62.4018,62.419,62.3845,62.3931,226058.0
2020-12-04 15:40:00,72.35,72.44,72.34,72.4,775523.0,62.3931,62.4708,62.3845,62.4363,775523.0
2020-12-04 15:50:00,72.4,72.54,72.36,72.46,3520717.0,62.4363,62.557,62.4018,62.488,3520717.0
2020-12-07 09:30:00,71.84,71.84,71.84,71.84,0.0,61.9533,61.9533,61.9533,61.9533,0.0
2020-12-07 09:40:00,71.97,72.1,71.94,72.0,663459.0,62.0654,62.1775,62.0396,62.0913,663459.0
2020-12-07 09:50:00,71.99,72.12,71.96,72.12,319779.0,62.0827,62.1948,62.0568,62.1948,319779.0
2020-12-07 10:00:00,72.12,72.13,72.0,72.05,264116.0,62.1948,62.2034,62.0913,62.1344,264116.0
2020-12-07 10:10:00,72.05,72.08,71.97,72.0,162497.0,62.1344,62.1603,62.0654,62.0913,162497.0
2020-12-07 10:20:00,72.01,72.06,71.99,72.03,383912.0,62.0999,62.143,62.0827,62.1172,383912.0
2020-12-07 10:30:00,72.03,72.09,72.03,72.08,463944.0,62.1172,62.1689,62.1172,62.1603,463944.0
2020-12-07 10:40:00,72.06,72.09,72.04,72.06,257752.0,62.143,62.1689,62.1258,62.143,257752.0
2020-12-07 10:50:00,72.06,72.1,72.04,72.05,281113.0,62.143,62.1775,62.1258,62.1344,281113.0
2020-12-07 11:00:00,72.05,72.08,72.02,72.06,245551.0,62.1344,62.1603,62.1086,62.143,245551.0
2020-12-07 11:10:00,72.06,72.1,72.06,72.09,173319.0,62.143,62.1775,62.143,62.1689,173319.0
2020-12-07 11:20:00,72.08,72.16,72.07,72.15,419091.0,62.1603,62.2293,62.1517,62.2207,419091.0
2020-12-07 11:30:00,72.15,72.18,72.12,72.18,320940.0,62.2207,62.2465,62.1948,62.2465,320940.0
2020-12-07 11:40:00,72.18,72.22,72.16,72.17,190810.0,62.2465,62.281,62.2293,62.2379,190810.0
2020-12-07 11:50:00,72.17,72.2,72.11,72.17,698364.0,62.2379,62.2638,62.1862,62.2379,698364.0
2020-12-07 12:00:00,72.16,72.21,72.13,72.21,396081.0,62.2293,62.2724,62.2034,62.2724,396081.0
2020-12-07 12:10:00,72.2,72.22,72.17,72.2,443504.0,62.2638,62.281,62.2379,62.2638,443504.0
2020-12-07 12:20:00,72.19,72.2,72.15,72.16,293624.0,62.2552,62.2638,62.2207,62.2293,293624.0
2020-12-07 12:30:00,72.16,72.18,72.14,72.16,105848.0,62.2293,62.2465,62.212,62.2293,105848.0
2020-12-07 12:40:00,72.16,72.16,72.13,72.16,100896.0,62.2293,62.2293,62.2034,62.2293,100896.0
2020-12-07 12:50:00,72.16,72.18,72.12,72.12,130426.0,62.2293,62.2465,62.1948,62.1948,130426.0
2020-12-07 13:00:00,72.12,72.12,72.06,72.09,157517.0,62.1948,62.1948,62.143,62.1689,157517.0
2020-12-07 13:10:00,72.08,72.08,72.01,72.04,112170.0,62.1603,62.1603,62.0999,62.1258,112170.0
2020-12-07 13:20:00,72.05,72.06,72.02,72.03,84714.0,62.1344,62.143,62.1086,62.1172,84714.0
2020-12-07 13:30:00,72.03,72.05,71.99,72.0,316179.0,62.1172,62.1344,62.0827,62.0913,316179.0
2020-12-07 13:40:00,72.0,72.01,71.94,71.95,379117.0,62.0913,62.0999,62.0396,62.0482,379117.0
2020-12-07 13:50:00,71.96,72.02,71.96,72.0,266475.0,62.0568,62.1086,62.0568,62.0913,266475.0
2020-12-07 14:00:00,72.0,72.03,71.94,72.03,212480.0,62.0913,62.1172,62.0396,62.1172,212480.0
2020-12-07 14:10:00,72.02,72.04,71.99,72.01,145211.0,62.1086,62.1258,62.0827,62.0999,145211.0
2020-12-07 14:20:00,72.01,72.04,71.99,72.03,225814.0,62.0999,62.1258,62.0827,62.1172,225814.0
2020-12-07 14:30:00,72.03,72.05,72.0,72.02,193694.0,62.1172,62.1344,62.0913,62.1086,193694.0
2020-12-07 14:40:00,72.03,72.03,71.99,72.01,139390.0,62.1172,62.1172,62.0827,62.0999,139390.0
2020-12-07 14:50:00,72.01,72.01,71.97,71.98,366888.0,62.0999,62.0999,62.0654,62.0741,366888.0
2020-12-07 15:00:00,71.99,72.0,71.94,71.94,432980.0,62.0827,62.0913,62.0396,62.0396,432980.0
2020-12-07 15:10:00,71.94,71.95,71.9,71.94,843271.0,62.0396,62.0482,62.0051,62.0396,843271.0
2020-12-07 15:20:00,71.94,71.96,71.91,71.94,578338.0,62.0396,62.0568,62.0137,62.0396,578338.0
2020-12-07 15:30:00,71.94,71.97,71.92,71.92,1161174.0,62.0396,62.0654,62.0223,62.0223,1161174.0
2020-12-07 15:40:00,71.92,71.93,71.78,71.8,1499296.0,62.0223,62.0309,61.9016,61.9188,1499296.0
2020-12-07 15:50:00,71.79,71.99,71.78,71.94,4489069.0,61.9102,62.0827,61.9016,62.0396,4489069.0
2020-12-08 09:30:00,71.78,71.92,71.78,71.9,334838.0,61.9016,62.0223,61.9016,62.0051,334838.0
2020-12-08 09:40:00,71.9,72.02,71.9,71.97,355465.0,62.0051,62.1086,62.0051,62.0654,355465.0
2020-12-08 09:50:00,71.98,72.02,71.94,71.98,427497.0,62.0741,62.1086,62.0396,62.0741,427497.0
2020-12-08 10:00:00,71.98,72.01,71.93,71.97,546204.0,62.0741,62.0999,62.0309,62.0654,546204.0
2020-12-08 10:10:00,71.97,72.0,71.87,71.88,166173.0,62.0654,62.0913,61.9792,61.9878,166173.0
2020-12-08 10:20:00,71.88,71.92,71.83,71.92,317926.0,61.9878,62.0223,61.9447,62.0223,317926.0
2020-12-08 10:30:00,71.92,71.99,71.9,71.97,211499.0,62.0223,62.0827,62.0051,62.0654,211499.0
2020-12-08 10:40:00,71.97,72.03,71.96,72.03,125163.0,62.0654,62.1172,62.0568,62.1172,125163.0
2020-12-08 10:50:00,72.01,72.09,71.97,72.09,233553.0,62.0999,62.1689,62.0654,62.1689,233553.0
2020-12-08 11:00:00,72.09,72.16,72.07,72.11,410775.0,62.1689,62.2293,62.1517,62.1862,410775.0
2020-12-08 11:10:00,72.11,72.14,72.1,72.11,151467.0,62.1862,62.212,62.1775,62.1862,151467.0
2020-12-08 11:20:00,72.12,72.16,72.09,72.11,209017.0,62.1948,62.2293,62.1689,62.1862,209017.0
2020-12-08 11:30:00,72.12,72.16,72.07,72.09,454940.0,62.1948,62.2293,62.1517,62.1689,454940.0
2020-12-08 11:40:00,72.09,72.13,72.07,72.13,168886.0,62.1689,62.2034,62.1517,62.2034,168886.0
2020-12-08 11:50:00,72.13,72.16,72.1,72.14,148194.0,62.2034,62.2293,62.1775,62.212,148194.0
2020-12-08 12:00:00,72.13,72.15,72.11,72.12,119375.0,62.2034,62.2207,62.1862,62.1948,119375.0
2020-12-08 12:10:00,72.12,72.14,72.1,72.11,80585.0,62.1948,62.212,62.1775,62.1862,80585.0
2020-12-08 12:20:00,72.11,72.14,72.11,72.12,67924.0,62.1862,62.212,62.1862,62.1948,67924.0
2020-12-08 12:30:00,72.12,72.15,72.11,72.13,71800.0,62.1948,62.2207,62.1862,62.2034,71800.0
2020-12-08 12:40:00,72.13,72.17,72.12,72.14,84626.0,62.2034,62.2379,62.1948,62.212,84626.0
2020-12-08 12:50:00,72.15,72.2,72.15,72.16,138523.0,62.2207,62.2638,62.2207,62.2293,138523.0
2020-12-08 13:00:00,72.15,72.19,72.14,72.18,208808.0,62.2207,62.2552,62.212,62.2465,208808.0
2020-12-08 13:10:00,72.17,72.19,72.15,72.16,104558.0,62.2379,62.2552,62.2207,62.2293,104558.0
2020-12-08 13:20:00,72.16,72.19,72.15,72.18,65529.0,62.2293,62.2552,62.2207,62.2465,65529.0
2020-12-08 13:30:00,72.18,72.22,72.16,72.17,249104.0,62.2465,62.281,62.2293,62.2379,249104.0
2020-12-08 13:40:00,72.17,72.18,72.15,72.15,77207.0,62.2379,62.2465,62.2207,62.2207,77207.0
2020-12-08 13:50:00,72.16,72.18,72.13,72.14,129363.0,62.2293,62.2465,62.2034,62.212,129363.0
2020-12-08 14:00:00,72.14,72.15,72.12,72.14,188475.0,62.212,62.2207,62.1948,62.212,188475.0
2020-12-08 14:10:00,72.13,72.18,72.13,72.18,312647.0,62.2034,62.2465,62.2034,62.2465,312647.0
2020-12-08 14:20:00,72.18,72.24,72.17,72.21,187502.0,62.2465,62.2983,62.2379,62.2724,187502.0
2020-12-08 14:30:00,72.22,72.22,72.16,72.17,126870.0,62.281,62.281,62.2293,62.2379,126870.0
2020-12-08 14:40:00,72.16,72.18,72.14,72.16,143955.0,62.2293,62.2465,62.212,62.2293,143955.0
2020-12-08 14:50:00,72.15,72.18,72.14,72.17,110889.0,62.2207,62.2465,62.212,62.2379,110889.0
2020-12-08 15:00:00,72.16,72.17,72.14,72.17,81273.0,62.2293,62.2379,62.212,62.2379,81273.0
2020-12-08 15:10:00,72.17,72.18,72.13,72.14,98878.0,62.2379,62.2465,62.2034,62.212,98878.0
2020-12-08 15:20:00,72.14,72.17,72.13,72.15,83566.0,62.212,62.2379,62.2034,62.2207,83566.0
2020-12-08 15:30:00,72.14,72.17,72.13,72.14,114074.0,62.212,62.2379,62.2034,62.212,114074.0
2020-12-08 15:40:00,72.13,72.15,72.1,72.1,300962.0,62.2034,62.2207,62.1775,62.1775,300962.0
2020-12-08 15:50:00,72.1,72.21,72.1,72.21,1586488.0,62.1775,62.2724,62.1775,62.2724,1586488.0
2020-12-09 09:30:00,72.64,72.64,72.54,72.57,460995.0,62.6432,62.6432,62.557,62.5829,460995.0
2020-12-09 09:40:00,72.57,72.6,72.51,72.51,216815.0,62.5829,62.6087,62.5311,62.5311,216815.0
2020-12-09 09:50:00,72.51,72.55,72.49,72.53,223525.0,62.5311,62.5656,62.5139,62.5484,223525.0
2020-12-09 10:00:00,72.53,72.55,72.47,72.51,1028548.0,62.5484,62.5656,62.4966,62.5311,1028548.0
2020-12-09 10:10:00,72.51,72.52,72.39,72.51,480482.0,62.5311,62.5397,62.4276,62.5311,480482.0
2020-12-09 10:20:00,72.51,72.53,72.45,72.52,414840.0,62.5311,62.5484,62.4794,62.5397,414840.0
2020-12-09 10:30:00,72.53,72.53,72.37,72.39,536675.0,62.5484,62.5484,62.4104,62.4276,536675.0
2020-12-09 10:40:00,72.39,72.41,72.36,72.39,285310.0,62.4276,62.4449,62.4018,62.4276,285310.0
2020-12-09 10:50:00,72.4,72.41,72.34,72.35,209365.0,62.4363,62.4449,62.3845,62.3931,209365.0
2020-12-09 11:00:00,72.36,72.37,72.24,72.3,477934.0,62.4018,62.4104,62.2983,62.35,477934.0
2020-12-09 11:10:00,72.31,72.31,72.23,72.23,338493.0,62.3586,62.3586,62.2897,62.2897,338493.0
2020-12-09 11:20:00,72.23,72.32,72.2,72.3,593952.0,62.2897,62.3673,62.2638,62.35,593952.0
2020-12-09 11:30:00,72.31,72.31,72.19,72.29,469754.0,62.3586,62.3586,62.2552,62.3414,469754.0
2020-12-09 11:40:00,72.28,72.3,72.23,72.24,132964.0,62.3328,62.35,62.2897,62.2983,132964.0
2020-12-09 11:50:00,72.25,72.35,72.22,72.34,132814.0,62.3069,62.3931,62.281,62.3845,132814.0
2020-12-09 12:00:00,72.34,72.36,72.32,72.35,368939.0,62.3845,62.4018,62.3673,62.3931,368939.0
2020-12-09 12:10:00,72.35,72.35,72.21,72.22,58787.0,62.3931,62.3931,62.2724,62.281,58787.0
2020-12-09 12:20:00,72.23,72.24,72.19,72.24,79833.0,62.2897,62.2983,62.2552,62.2983,79833.0
2020-12-09 12:30:00,72.24,72.24,72.16,72.17,124495.0,62.2983,62.2983,62.2293,62.2379,124495.0
2020-12-09 12:40:00,72.17,72.19,72.09,72.11,257253.0,62.2379,62.2552,62.1689,62.1862,257253.0
2020-12-09 12:50:00,72.11,72.22,72.07,72.21,323259.0,62.1862,62.281,62.1517,62.2724,323259.0
2020-12-09 13:00:00,72.21,72.21,72.1,72.18,531439.0,62.2724,62.2724,62.1775,62.2465,531439.0
2020-12-09 13:10:00,72.18,72.18,72.1,72.12,199013.0,62.2465,62.2465,62.1775,62.1948,199013.0
2020-12-09 13:20:00,72.13,72.15,72.07,72.1,277639.0,62.2034,62.2207,62.1517,62.1775,277639.0
2020-12-09 13:30:00,72.09,72.09,71.93,71.98,460885.0,62.1689,62.1689,62.0309,62.0741,460885.0
2020-12-09 13:40:00,71.98,72.04,71.93,72.0,270537.0,62.0741,62.1258,62.0309,62.0913,270537.0
2020-12-09 13:50:00,72.0,72.01,71.84,71.84,338831.0,62.0913,62.0999,61.9533,61.9533,338831.0
2020-12-09 14:00:00,71.84,72.02,71.84,72.01,458401.0,61.9533,62.1086,61.9533,62.0999,458401.0
2020-12-09 14:10:00,72.01,72.03,71.95,72.01,252260.0,62.0999,62.1172,62.0482,62.0999,252260.0
2020-12-09 14:20:00,72.0,72.11,71.98,72.1,279948.0,62.0913,62.1862,62.0741,62.1775,279948.0
2020-12-09 14:30:00,72.1,72.12,72.02,72.03,220481.0,62.1775,62.1948,62.1086,62.1172,220481.0
2020-12-09 14:40:00,72.03,72.1,72.0,72.06,319823.0,62.1172,62.1775,62.0913,62.143,319823.0
2020-12-09 14:50:00,72.07,72.1,72.01,72.08,449880.0,62.1517,62.1775,62.0999,62.1603,449880.0
2020-12-09 15:00:00,72.07,72.12,72.05,72.12,181479.0,62.1517,62.1948,62.1344,62.1948,181479.0
2020-12-09 15:10:00,72.12,72.14,72.05,72.07,344600.0,62.1948,62.212,62.1344,62.1517,344600.0
2020-12-09 15:20:00,72.07,72.11,72.0,72.05,381426.0,62.1517,62.1862,62.0913,62.1344,381426.0
2020-12-09 15:30:00,72.05,72.18,72.04,72.17,841425.0,62.1344,62.2465,62.1258,62.2379,841425.0
2020-12-09 15:40:00,72.17,72.31,72.17,72.22,1007436.0,62.2379,62.3586,62.2379,62.281,1007436.0
2020-12-09 15:50:00,72.22,72.39,72.22,72.29,2931159.0,62.281,62.4276,62.281,62.3414,2931159.0
2020-12-10 09:30:00,71.91,72.17,71.91,72.16,2144208.0,62.0137,62.2379,62.0137,62.2293,2144208.0
2020-12-10 09:40:00,72.16,72.25,72.11,72.24,1109366.0,62.2293,62.3069,62.1862,62.2983,1109366.0
2020-12-10 09:50:00,72.25,72.45,72.25,72.43,674613.0,62.3069,62.4794,62.3069,62.4621,674613.0
2020-12-10 10:00:00,72.44,72.56,72.44,72.5,522324.0,62.4708,62.5742,62.4708,62.5225,522324.0
2020-12-10 10:10:00,72.51,72.53,72.44,72.45,558490.0,62.5311,62.5484,62.4708,62.4794,558490.0
2020-12-10 10:20:00,72.46,72.49,72.39,72.41,561850.0,62.488,62.5139,62.4276,62.4449,561850.0
2020-12-10 10:30:00,72.41,72.47,72.33,72.47,625573.0,62.4449,62.4966,62.3759,62.4966,625573.0
2020-12-10 10:40:00,72.47,72.48,72.37,72.39,482745.0,62.4966,62.5052,62.4104,62.4276,482745.0
2020-12-10 10:50:00,72.4,72.5,72.39,72.44,636399.0,62.4363,62.5225,62.4276,62.4708,636399.0
2020-12-10 11:00:00,72.44,72.51,72.38,72.38,357583.0,62.4708,62.5311,62.419,62.419,357583.0
2020-12-10 11:10:00,72.38,72.45,72.37,72.44,288832.0,62.419,62.4794,62.4104,62.4708,288832.0
2020-12-10 11:20:00,72.44,72.47,72.35,72.35,562769.0,62.4708,62.4966,62.3931,62.3931,562769.0
2020-12-10 11:30:00,72.35,72.38,72.25,72.28,621110.0,62.3931,62.419,62.3069,62.3328,621110.0
2020-12-10 11:40:00,72.28,72.29,72.23,72.25,354146.0,62.3328,62.3414,62.2897,62.3069,354146.0
2020-12-10 11:50:00,72.25,72.25,72.14,72.2,286886.0,62.3069,62.3069,62.212,62.2638,286886.0
2020-12-10 12:00:00,72.19,72.31,72.18,72.3,132631.0,62.2552,62.3586,62.2465,62.35,132631.0
2020-12-10 12:10:00,72.3,72.34,72.3,72.32,166641.0,62.35,62.3845,62.35,62.3673,166641.0
2020-12-10 12:20:00,72.32,72.34,72.28,72.34,185706.0,62.3673,62.3845,62.3328,62.3845,185706.0
2020-12-10 12:30:00,72.34,72.36,72.33,72.34,181407.0,62.3845,62.4018,62.3759,62.3845,181407.0
2020-12-10 12:40:00,72.34,72.38,72.32,72.33,469964.0,62.3845,62.419,62.3673,62.3759,469964.0
2020-12-10 12:50:00,72.32,72.33,72.27,72.31,468612.0,62.3673,62.3759,62.3241,62.3586,468612.0
2020-12-10 13:00:00,72.3,72.32,72.24,72.3,736010.0,62.35,62.3673,62.2983,62.35,736010.0
2020-12-10 13:10:00,72.29,72.37,72.29,72.36,154383.0,62.3414,62.4104,62.3414,62.4018,154383.0
2020-12-10 13:20:00,72.36,72.37,72.32,72.32,158184.0,62.4018,62.4104,62.3673,62.3673,158184.0
2020-12-10 13:30:00,72.32,72.34,72.29,72.31,138480.0,62.3673,62.3845,62.3414,62.3586,138480.0
2020-12-10 13:40:00,72.31,72.32,72.28,72.3,180738.0,62.3586,62.3673,62.3328,62.35,180738.0
2020-12-10 13:50:00,72.31,72.33,72.29,72.32,158693.0,62.3586,62.3759,62.3414,62.3673,158693.0
2020-12-10 14:00:00,72.32,72.33,72.28,72.32,129078.0,62.3673,62.3759,62.3328,62.3673,129078.0
2020-12-10 14:10:00,72.32,72.32,72.22,72.25,326588.0,62.3673,62.3673,62.281,62.3069,326588.0
2020-12-10 14:20:00,72.25,72.28,72.22,72.26,132400.0,62.3069,62.3328,62.281,62.3155,132400.0
2020-12-10 14:30:00,72.25,72.35,72.24,72.35,120356.0,62.3069,62.3931,62.2983,62.3931,120356.0
2020-12-10 14:40:00,72.35,72.38,72.32,72.37,131605.0,62.3931,62.419,62.3673,62.4104,131605.0
2020-12-10 14:50:00,72.37,72.39,72.3,72.33,194062.0,62.4104,62.4276,62.35,62.3759,194062.0
2020-12-10 15:00:00,72.33,72.42,72.33,72.38,186754.0,62.3759,62.4535,62.3759,62.419,186754.0
2020-12-10 15:10:00,72.39,72.47,72.38,72.45,366884.0,62.4276,62.4966,62.419,62.4794,366884.0
2020-12-10 15:20:00,72.45,72.48,72.43,72.47,244452.0,62.4794,62.5052,62.4621,62.4966,244452.0
2020-12-10 15:30:00,72.47,72.52,72.46,72.49,249250.0,62.4966,62.5397,62.488,62.5139,249250.0
2020-12-10 15:40:00,72.49,72.54,72.49,72.5,486189.0,62.5139,62.557,62.5139,62.5225,486189.0
2020-12-10 15:50:00,72.51,72.52,72.37,72.41,1510150.0,62.5311,62.5397,62.4104,62.4449,1510150.0
2020-12-11 09:30:00,71.96,72.03,71.94,72.0,999499.0,62.0568,62.1172,62.0396,62.0913,999499.0
2020-12-11 09:40:00,72.0,72.02,71.9,71.94,232859.0,62.0913,62.1086,62.0051,62.0396,232859.0
2020-12-11 09:50:00,71.94,72.03,71.89,71.99,757384.0,62.0396,62.1172,61.9964,62.0827,757384.0
2020-12-11 10:00:00,71.99,72.09,71.99,72.03,262207.0,62.0827,62.1689,62.0827,62.1172,262207.0
2020-12-11 10:10:00,72.03,72.17,72.01,72.14,271293.0,62.1172,62.2379,62.0999,62.212,271293.0
2020-12-11 10:20:00,72.14,72.19,72.11,72.13,433824.0,62.212,62.2552,62.1862,62.2034,433824.0
2020-12-11 10:30:00,72.14,72.17,72.08,72.11,368852.0,62.212,62.2379,62.1603,62.1862,368852.0
2020-12-11 10:40:00,72.12,72.12,72.01,72.02,351982.0,62.1948,62.1948,62.0999,62.1086,351982.0
2020-12-11 10:50:00,72.02,72.03,71.94,71.97,376136.0,62.1086,62.1172,62.0396,62.0654,376136.0
2020-12-11 11:00:00,71.97,72.04,71.97,72.0,431266.0,62.0654,62.1258,62.0654,62.0913,431266.0
2020-12-11 11:10:00,72.01,72.04,71.98,72.03,804252.0,62.0999,62.1258,62.0741,62.1172,804252.0
2020-12-11 11:20:00,72.03,72.04,71.92,71.94,1281440.0,62.1172,62.1258,62.0223,62.0396,1281440.0
2020-12-11 11:30:00,71.95,71.95,71.88,71.89,598737.0,62.0482,62.0482,61.9878,61.9964,598737.0
2020-12-11 11:40:00,71.9,71.94,71.88,71.93,311835.0,62.0051,62.0396,61.9878,62.0309,311835.0
2020-12-11 11:50:00,71.93,71.97,71.9,71.93,270490.0,62.0309,62.0654,62.0051,62.0309,270490.0
2020-12-11 12:00:00,71.93,71.95,71.87,71.87,151052.0,62.0309,62.0482,61.9792,61.9792,151052.0
2020-12-11 12:10:00,71.88,71.88,71.78,71.78,176602.0,61.9878,61.9878,61.9016,61.9016,176602.0
2020-12-11 12:20:00,71.78,71.83,71.77,71.82,139829.0,61.9016,61.9447,61.893,61.9361,139829.0
2020-12-11 12:30:00,71.81,71.83,71.75,71.77,234111.0,61.9275,61.9447,61.8757,61.893,234111.0
2020-12-11 12:40:00,71.77,71.82,71.77,71.82,220021.0,61.893,61.9361,61.893,61.9361,220021.0
2020-12-11 12:50:00,71.82,71.89,71.81,71.88,296120.0,61.9361,61.9964,61.9275,61.9878,296120.0
2020-12-11 13:00:00,71.88,71.89,71.84,71.88,92618.0,61.9878,61.9964,61.9533,61.9878,92618.0
2020-12-11 13:10:00,71.88,71.92,71.87,71.87,126217.0,61.9878,62.0223,61.9792,61.9792,126217.0
2020-12-11 13:20:00,71.88,71.91,71.85,71.91,101887.0,61.9878,62.0137,61.9619,62.0137,101887.0
2020-12-11 13:30:00,71.91,71.97,71.9,71.96,28119.0,62.0137,62.0654,62.0051,62.0568,28119.0
2020-12-11 13:40:00,71.96,71.99,71.95,71.97,143508.0,62.0568,62.0827,62.0482,62.0654,143508.0
2020-12-11 13:50:00,71.97,72.03,71.96,72.02,119928.0,62.0654,62.1172,62.0568,62.1086,119928.0
2020-12-11 14:00:00,72.02,72.05,71.99,72.02,169937.0,62.1086,62.1344,62.0827,62.1086,169937.0
2020-12-11 14:10:00,72.03,72.04,71.99,72.01,352028.0,62.1172,62.1258,62.0827,62.0999,352028.0
2020-12-11 14:20:00,72.01,72.05,71.99,72.02,148162.0,62.0999,62.1344,62.0827,62.1086,148162.0
2020-12-11 14:30:00,72.02,72.08,72.02,72.05,129203.0,62.1086,62.1603,62.1086,62.1344,129203.0
2020-12-11 14:40:00,72.05,72.08,72.03,72.07,106743.0,62.1344,62.1603,62.1172,62.1517,106743.0
2020-12-11 14:50:00,72.06,72.07,72.01,72.01,78044.0,62.143,62.1517,62.0999,62.0999,78044.0
2020-12-11 15:00:00,72.02,72.06,71.99,72.0,107956.0,62.1086,62.143,62.0827,62.0913,107956.0
2020-12-11 15:10:00,72.0,72.12,72.0,72.11,201567.0,62.0913,62.1948,62.0913,62.1862,201567.0
2020-12-11 15:20:00,72.1,72.11,72.05,72.06,163605.0,62.1775,62.1862,62.1344,62.143,163605.0
2020-12-11 15:30:00,72.07,72.12,72.06,72.09,232575.0,62.1517,62.1948,62.143,62.1689,232575.0
2020-12-11 15:40:00,72.09,72.12,72.02,72.04,378480.0,62.1689,62.1948,62.1086,62.1258,378480.0
2020-12-11 15:50:00,72.03,72.17,72.03,72.17,2087639.0,62.1172,62.2379,62.1172,62.2379,2087639.0
2020-12-14 09:30:00,71.96,72.07,71.94,72.06,875797.0,62.6593,62.7551,62.6419,62.7464,875797.0
2020-12-14 09:40:00,72.06,72.07,71.94,71.97,744262.0,62.7464,62.7551,62.6419,62.668,744262.0
2020-12-14 09:50:00,71.97,71.99,71.93,71.99,179349.0,62.668,62.6855,62.6332,62.6855,179349.0
2020-12-14 10:00:00,71.99,72.01,71.89,71.91,498392.0,62.6855,62.7029,62.5984,62.6158,498392.0
2020-12-14 10:10:00,71.89,71.93,71.81,71.9,1151969.0,62.5984,62.6332,62.5287,62.6071,1151969.0
2020-12-14 10:20:00,71.9,71.95,71.86,71.95,444285.0,62.6071,62.6506,62.5723,62.6506,444285.0
2020-12-14 10:30:00,71.95,72.0,71.93,71.97,434078.0,62.6506,62.6942,62.6332,62.668,434078.0
2020-12-14 10:40:00,71.98,71.99,71.87,71.87,425709.0,62.6767,62.6855,62.581,62.581,425709.0
2020-12-14 10:50:00,71.87,71.9,71.78,71.78,469407.0,62.581,62.6071,62.5026,62.5026,469407.0
2020-12-14 11:00:00,71.78,71.81,71.75,71.76,476402.0,62.5026,62.5287,62.4765,62.4852,476402.0
2020-12-14 11:10:00,71.75,71.84,71.75,71.83,554500.0,62.4765,62.5548,62.4765,62.5461,554500.0
2020-12-14 11:20:00,71.83,71.83,71.72,71.72,360224.0,62.5461,62.5461,62.4503,62.4503,360224.0
2020-12-14 11:30:00,71.72,71.73,71.63,71.66,715249.0,62.4503,62.4591,62.372,62.3981,715249.0
2020-12-14 11:40:00,71.67,71.73,71.64,71.73,673817.0,62.4068,62.4591,62.3807,62.4591,673817.0
2020-12-14 11:50:00,71.72,71.74,71.69,71.71,247078.0,62.4503,62.4678,62.4242,62.4416,247078.0
2020-12-14 12:00:00,71.71,71.73,71.67,71.73,163835.0,62.4416,62.4591,62.4068,62.4591,163835.0
2020-12-14 12:10:00,71.74,71.8,71.72,71.73,319167.0,62.4678,62.52,62.4503,62.4591,319167.0
2020-12-14 12:20:00,71.73,71.77,71.7,71.77,212173.0,62.4591,62.4939,62.4329,62.4939,212173.0
2020-12-14 12:30:00,71.77,71.78,71.73,71.74,275342.0,62.4939,62.5026,62.4591,62.4678,275342.0
2020-12-14 12:40:00,71.75,71.75,71.69,71.7,380434.0,62.4765,62.4765,62.4242,62.4329,380434.0
2020-12-14 12:50:00,71.7,71.72,71.68,71.72,501437.0,62.4329,62.4503,62.4155,62.4503,501437.0
2020-12-14 13:00:00,71.72,71.75,71.65,71.65,896389.0,62.4503,62.4765,62.3894,62.3894,896389.0
2020-12-14 13:10:00,71.66,71.71,71.65,71.7,496048.0,62.3981,62.4416,62.3894,62.4329,496048.0
2020-12-14 13:20:00,71.7,71.71,71.65,71.65,1417308.0,62.4329,62.4416,62.3894,62.3894,1417308.0
2020-12-14 13:30:00,71.66,71.68,71.64,71.67,829765.0,62.3981,62.4155,62.3807,62.4068,829765.0
2020-12-14 13:40:00,71.67,71.68,71.59,71.61,727203.0,62.4068,62.4155,62.3372,62.3546,727203.0
2020-12-14 13:50:00,71.62,71.67,71.61,71.65,520614.0,62.3633,62.4068,62.3546,62.3894,520614.0
2020-12-14 14:00:00,71.65,71.67,71.61,71.65,239331.0,62.3894,62.4068,62.3546,62.3894,239331.0
2020-12-14 14:10:00,71.65,71.67,71.6,71.64,92144.0,62.3894,62.4068,62.3459,62.3807,92144.0
2020-12-14 14:20:00,71.64,71.65,71.62,71.64,275762.0,62.3807,62.3894,62.3633,62.3807,275762.0
2020-12-14 14:30:00,71.64,71.64,71.56,71.58,183285.0,62.3807,62.3807,62.311,62.3284,183285.0
2020-12-14 14:40:00,71.58,71.62,71.57,71.61,234950.0,62.3284,62.3633,62.3197,62.3546,234950.0
2020-12-14 14:50:00,71.61,71.67,71.6,71.65,366387.0,62.3546,62.4068,62.3459,62.3894,366387.0
2020-12-14 15:00:00,71.65,71.66,71.62,71.64,244837.0,62.3894,62.3981,62.3633,62.3807,244837.0
2020-12-14 15:10:00,71.64,71.67,71.63,71.65,310684.0,62.3807,62.4068,62.372,62.3894,310684.0
2020-12-14 15:20:00,71.64,71.67,71.63,71.63,455755.0,62.3807,62.4068,62.372,62.372,455755.0
2020-12-14 15:30:00,71.63,71.64,71.52,71.53,593701.0,62.372,62.3807,62.2762,62.2849,593701.0
2020-12-14 15:40:00,71.52,71.54,71.49,71.52,1084862.0,62.2762,62.2936,62.2501,62.2762,1084862.0
2020-12-14 15:50:00,71.53,71.61,71.48,71.52,3357167.0,62.2849,62.3546,62.2414,62.2762,3357167.0
2020-12-15 09:30:00,71.82,71.85,71.76,71.79,802272.0,62.5374,62.5635,62.4852,62.5113,802272.0
2020-12-15 09:40:00,71.79,71.82,71.73,71.75,366057.0,62.5113,62.5374,62.4591,62.4765,366057.0
2020-12-15 09:50:00,71.76,71.79,71.7,71.73,365882.0,62.4852,62.5113,62.4329,62.4591,365882.0
2020-12-15 10:00:00,71.73,71.77,71.71,71.73,314899.0,62.4591,62.4939,62.4416,62.4591,314899.0
2020-12-15 10:10:00,71.72,71.81,71.71,71.77,362556.0,62.4503,62.5287,62.4416,62.4939,362556.0
2020-12-15 10:20:00,71.77,71.8,71.72,71.73,181018.0,62.4939,62.52,62.4503,62.4591,181018.0
2020-12-15 10:30:00,71.73,71.83,71.72,71.76,268544.0,62.4591,62.5461,62.4503,62.4852,268544.0
2020-12-15 10:40:00,71.76,71.86,71.76,71.86,624006.0,62.4852,62.5723,62.4852,62.5723,624006.0
2020-12-15 10:50:00,71.86,71.86,71.83,71.84,627828.0,62.5723,62.5723,62.5461,62.5548,627828.0
2020-12-15 11:00:00,71.84,71.9,71.74,71.88,571596.0,62.5548,62.6071,62.4678,62.5897,571596.0
2020-12-15 11:10:00,71.88,71.92,71.86,71.91,365373.0,62.5897,62.6245,62.5723,62.6158,365373.0
2020-12-15 11:20:00,71.92,71.97,71.91,71.94,581917.0,62.6245,62.668,62.6158,62.6419,581917.0
2020-12-15 11:30:00,71.94,71.94,71.86,71.92,594245.0,62.6419,62.6419,62.5723,62.6245,594245.0
2020-12-15 11:40:00,71.92,71.99,71.92,71.95,359379.0,62.6245,62.6855,62.6245,62.6506,359379.0
2020-12-15 11:50:00,71.95,71.96,71.91,71.95,176683.0,62.6506,62.6593,62.6158,62.6506,176683.0
2020-12-15 12:00:00,71.95,71.99,71.95,71.95,144842.0,62.6506,62.6855,62.6506,62.6506,144842.0
2020-12-15 12:10:00,71.96,71.99,71.95,71.99,59041.0,62.6593,62.6855,62.6506,62.6855,59041.0
2020-12-15 12:20:00,71.98,71.99,71.96,71.97,117384.0,62.6767,62.6855,62.6593,62.668,117384.0
2020-12-15 12:30:00,71.97,72.02,71.95,72.01,118206.0,62.668,62.7116,62.6506,62.7029,118206.0
2020-12-15 12:40:00,72.01,72.06,72.0,72.04,81771.0,62.7029,62.7464,62.6942,62.729,81771.0
2020-12-15 12:50:00,72.05,72.11,72.04,72.11,91623.0,62.7377,62.7899,62.729,62.7899,91623.0
2020-12-15 13:00:00,72.11,72.17,72.09,72.15,97305.0,62.7899,62.8422,62.7725,62.8248,97305.0
2020-12-15 13:10:00,72.15,72.19,72.13,72.18,675205.0,62.8248,62.8596,62.8074,62.8509,675205.0
2020-12-15 13:20:00,72.17,72.18,72.11,72.11,209254.0,62.8422,62.8509,62.7899,62.7899,209254.0
2020-12-15 13:30:00,72.12,72.15,72.11,72.14,251197.0,62.7986,62.8248,62.7899,62.8161,251197.0
2020-12-15 13:40:00,72.13,72.14,72.12,72.13,155206.0,62.8074,62.8161,62.7986,62.8074,155206.0
2020-12-15 13:50:00,72.13,72.14,72.11,72.12,161102.0,62.8074,62.8161,62.7899,62.7986,161102.0
2020-12-15 14:00:00,72.12,72.12,72.09,72.1,99769.0,62.7986,62.7986,62.7725,62.7812,99769.0
2020-12-15 14:10:00,72.1,72.14,72.09,72.11,137751.0,62.7812,62.8161,62.7725,62.7899,137751.0
2020-12-15 14:20:00,72.12,72.14,72.1,72.14,128781.0,62.7986,62.8161,62.7812,62.8161,128781.0
2020-12-15 14:30:00,72.14,72.16,72.11,72.16,131107.0,62.8161,62.8335,62.7899,62.8335,131107.0
2020-12-15 14:40:00,72.16,72.18,72.15,72.17,241666.0,62.8335,62.8509,62.8248,62.8422,241666.0
2020-12-15 14:50:00,72.17,72.18,72.15,72.18,447440.0,62.8422,62.8509,62.8248,62.8509,447440.0
2020-12-15 15:00:00,72.18,72.23,72.16,72.2,251259.0,62.8509,62.8944,62.8335,62.8683,251259.0
2020-12-15 15:10:00,72.2,72.25,72.19,72.23,438789.0,62.8683,62.9118,62.8596,62.8944,438789.0
2020-12-15 15:20:00,72.23,72.28,72.23,72.26,386947.0,62.8944,62.938,62.8944,62.9206,386947.0
2020-12-15 15:30:00,72.25,72.28,72.23,72.27,413274.0,62.9118,62.938,62.8944,62.9293,413274.0
2020-12-15 15:40:00,72.27,72.3,72.25,72.29,349970.0,62.9293,62.9554,62.9118,62.9467,349970.0
2020-12-15 15:50:00,72.29,72.31,72.23,72.3,4795579.0,62.9467,62.9641,62.8944,62.9554,4795579.0
2020-12-16 09:30:00,72.37,72.44,72.35,72.4,582530.0,63.0163,63.0773,62.9989,63.0425,582530.0
2020-12-16 09:40:00,72.41,72.41,72.31,72.32,367954.0,63.0512,63.0512,62.9641,62.9728,367954.0
2020-12-16 09:50:00,72.33,72.41,72.3,72.4,546146.0,62.9815,63.0512,62.9554,63.0425,546146.0
2020-12-16 10:00:00,72.41,72.41,72.3,72.34,473761.0,63.0512,63.0512,62.9554,62.9902,473761.0
2020-12-16 10:10:00,72.34,72.38,72.27,72.37,451132.0,62.9902,63.025,62.9293,63.0163,451132.0
2020-12-16 10:20:00,72.37,72.4,72.3,72.38,357262.0,63.0163,63.0425,62.9554,63.025,357262.0
2020-12-16 10:30:00,72.39,72.46,72.39,72.45,215953.0,63.0338,63.0947,63.0338,63.086,215953.0
2020-12-16 10:40:00,72.45,72.47,72.43,72.44,166360.0,63.086,63.1034,63.0686,63.0773,166360.0
2020-12-16 10:50:00,72.44,72.45,72.4,72.43,241974.0,63.0773,63.086,63.0425,63.0686,241974.0
2020-12-16 11:00:00,72.44,72.47,72.42,72.46,299216.0,63.0773,63.1034,63.0599,63.0947,299216.0
2020-12-16 11:10:00,72.46,72.48,72.4,72.41,154656.0,63.0947,63.1121,63.0425,63.0512,154656.0
2020-12-16 11:20:00,72.41,72.46,72.41,72.45,497661.0,63.0512,63.0947,63.0512,63.086,497661.0
2020-12-16 11:30:00,72.44,72.47,72.38,72.45,481394.0,63.0773,63.1034,63.025,63.086,481394.0
2020-12-16 11:40:00,72.45,72.5,72.44,72.5,361817.0,63.086,63.1295,63.0773,63.1295,361817.0
2020-12-16 11:50:00,72.49,72.51,72.45,72.46,201148.0,63.1208,63.1382,63.086,63.0947,201148.0
2020-12-16 12:00:00,72.47,72.48,72.44,72.48,57147.0,63.1034,63.1121,63.0773,63.1121,57147.0
2020-12-16 12:10:00,72.47,72.48,72.44,72.45,370239.0,63.1034,63.1121,63.0773,63.086,370239.0
2020-12-16 12:20:00,72.44,72.46,72.43,72.44,159259.0,63.0773,63.0947,63.0686,63.0773,159259.0
2020-12-16 12:30:00,72.43,72.44,72.41,72.43,149475.0,63.0686,63.0773,63.0512,63.0686,149475.0
2020-12-16 12:40:00,72.44,72.44,72.4,72.4,78682.0,63.0773,63.0773,63.0425,63.0425,78682.0
2020-12-16 12:50:00,72.4,72.42,72.36,72.42,151102.0,63.0425,63.0599,63.0076,63.0599,151102.0
2020-12-16 13:00:00,72.42,72.42,72.36,72.38,93911.0,63.0599,63.0599,63.0076,63.025,93911.0
2020-12-16 13:10:00,72.38,72.43,72.37,72.43,102466.0,63.025,63.0686,63.0163,63.0686,102466.0
2020-12-16 13:20:00,72.43,72.43,72.38,72.38,96352.0,63.0686,63.0686,63.025,63.025,96352.0
2020-12-16 13:30:00,72.38,72.42,72.38,72.42,183717.0,63.025,63.0599,63.025,63.0599,183717.0
2020-12-16 13:40:00,72.42,72.43,72.4,72.41,138373.0,63.0599,63.0686,63.0425,63.0512,138373.0
2020-12-16 13:50:00,72.42,72.44,72.4,72.43,126491.0,63.0599,63.0773,63.0425,63.0686,126491.0
2020-12-16 14:00:00,72.44,72.51,72.25,72.28,607360.0,63.0773,63.1382,62.9118,62.938,607360.0
2020-12-16 14:10:00,72.28,72.3,72.15,72.17,241429.0,62.938,62.9554,62.8248,62.8422,241429.0
2020-12-16 14:20:00,72.17,72.28,72.16,72.26,136043.0,62.8422,62.938,62.8335,62.9206,136043.0
2020-12-16 14:30:00,72.26,72.45,72.23,72.43,272539.0,62.9206,63.086,62.8944,63.0686,272539.0
2020-12-16 14:40:00,72.42,72.47,72.39,72.47,381695.0,63.0599,63.1034,63.0338,63.1034,381695.0
2020-12-16 14:50:00,72.47,72.51,72.45,72.45,253804.0,63.1034,63.1382,63.086,63.086,253804.0
2020-12-16 15:00:00,72.46,72.51,72.44,72.45,187968.0,63.0947,63.1382,63.0773,63.086,187968.0
2020-12-16 15:10:00,72.45,72.52,72.43,72.52,120771.0,63.086,63.147,63.0686,63.147,120771.0
2020-12-16 15:20:00,72.52,72.59,72.51,72.55,746050.0,63.147,63.2079,63.1382,63.1731,746050.0
2020-12-16 15:30:00,72.56,72.62,72.53,72.57,362466.0,63.1818,63.234,63.1557,63.1905,362466.0
2020-12-16 15:40:00,72.57,72.62,72.55,72.61,603363.0,63.1905,63.234,63.1731,63.2253,603363.0
2020-12-16 15:50:00,72.6,72.6,72.51,72.52,2021648.0,63.2166,63.2166,63.1382,63.147,2021648.0
2020-12-17 09:30:00,73.17,73.2,73.14,73.2,652296.0,63.7129,63.7391,63.6868,63.7391,652296.0
2020-12-17 09:40:00,73.2,73.26,73.19,73.24,599904.0,63.7391,63.7913,63.7304,63.7739,599904.0
2020-12-17 09:50:00,73.25,73.27,73.19,73.23,379106.0,63.7826,63.8,63.7304,63.7652,379106.0
2020-12-17 10:00:00,73.24,73.28,73.22,73.25,406359.0,63.7739,63.8087,63.7565,63.7826,406359.0
2020-12-17 10:10:00,73.26,73.26,73.17,73.19,337397.0,63.7913,63.7913,63.7129,63.7304,337397.0
2020-12-17 10:20:00,73.19,73.21,73.15,73.2,321963.0,63.7304,63.7478,63.6955,63.7391,321963.0
2020-12-17 10:30:00,73.21,73.23,73.15,73.15,246956.0,63.7478,63.7652,63.6955,63.6955,246956.0
2020-12-17 10:40:00,73.15,73.17,73.08,73.15,535937.0,63.6955,63.7129,63.6346,63.6955,535937.0
2020-12-17 10:50:00,73.14,73.15,73.09,73.12,250470.0,63.6868,63.6955,63.6433,63.6694,250470.0
2020-12-17 11:00:00,73.12,73.13,73.07,73.09,250760.0,63.6694,63.6781,63.6259,63.6433,250760.0
2020-12-17 11:10:00,73.09,73.14,73.08,73.12,361783.0,63.6433,63.6868,63.6346,63.6694,361783.0
2020-12-17 11:20:00,73.12,73.15,73.1,73.12,1385146.0,63.6694,63.6955,63.652,63.6694,1385146.0
2020-12-17 11:30:00,73.11,73.11,73.05,73.09,503273.0,63.6607,63.6607,63.6084,63.6433,503273.0
2020-12-17 11:40:00,73.09,73.11,73.08,73.08,243516.0,63.6433,63.6607,63.6346,63.6346,243516.0
2020-12-17 11:50:00,73.08,73.1,73.02,73.1,265994.0,63.6346,63.652,63.5823,63.652,265994.0
2020-12-17 12:00:00,73.1,73.12,73.08,73.12,127406.0,63.652,63.6694,63.6346,63.6694,127406.0
2020-12-17 12:10:00,73.13,73.13,73.04,73.05,96670.0,63.6781,63.6781,63.5997,63.6084,96670.0
2020-12-17 12:20:00,73.05,73.09,73.05,73.09,56116.0,63.6084,63.6433,63.6084,63.6433,56116.0
2020-12-17 12:30:00,73.09,73.1,73.07,73.09,89798.0,63.6433,63.652,63.6259,63.6433,89798.0
2020-12-17 12:40:00,73.09,73.12,73.09,73.1,56845.0,63.6433,63.6694,63.6433,63.652,56845.0
2020-12-17 12:50:00,73.1,73.12,73.09,73.11,113567.0,63.652,63.6694,63.6433,63.6607,113567.0
2020-12-17 13:00:00,73.12,73.15,73.11,73.13,88245.0,63.6694,63.6955,63.6607,63.6781,88245.0
2020-12-17 13:10:00,73.14,73.15,73.1,73.11,363979.0,63.6868,63.6955,63.652,63.6607,363979.0
2020-12-17 13:20:00,73.11,73.12,73.1,73.11,99533.0,63.6607,63.6694,63.652,63.6607,99533.0
2020-12-17 13:30:00,73.11,73.13,73.09,73.12,230678.0,63.6607,63.6781,63.6433,63.6694,230678.0
2020-12-17 13:40:00,73.12,73.12,73.09,73.09,120273.0,63.6694,63.6694,63.6433,63.6433,120273.0
2020-12-17 13:50:00,73.09,73.13,73.08,73.13,160100.0,63.6433,63.6781,63.6346,63.6781,160100.0
2020-12-17 14:00:00,73.13,73.16,73.12,73.16,43960.0,63.6781,63.7042,63.6694,63.7042,43960.0
2020-12-17 14:10:00,73.15,73.18,73.14,73.17,84697.0,63.6955,63.7216,63.6868,63.7129,84697.0
2020-12-17 14:20:00,73.17,73.2,73.16,73.16,142291.0,63.7129,63.7391,63.7042,63.7042,142291.0
2020-12-17 14:30:00,73.17,73.17,73.13,73.15,110868.0,63.7129,63.7129,63.6781,63.6955,110868.0
2020-12-17 14:40:00,73.15,73.17,73.14,73.17,190684.0,63.6955,63.7129,63.6868,63.7129,190684.0
2020-12-17 14:50:00,73.17,73.18,73.13,73.13,322117.0,63.7129,63.7216,63.6781,63.6781,322117.0
2020-12-17 15:00:00,73.14,73.16,73.12,73.12,381107.0,63.6868,63.7042,63.6694,63.6694,381107.0
2020-12-17 15:10:00,73.12,73.15,73.1,73.14,345491.0,63.6694,63.6955,63.652,63.6868,345491.0
2020-12-17 15:20:00,73.15,73.16,73.09,73.1,519938.0,63.6955,63.7042,63.6433,63.652,519938.0
2020-12-17 15:30:00,73.1,73.11,72.99,73.05,1338642.0,63.652,63.6607,63.5562,63.6084,1338642.0
2020-12-17 15:40:00,73.04,73.06,73.01,73.03,424424.0,63.5997,63.6172,63.5736,63.591,424424.0
2020-12-17 15:50:00,73.04,73.08,72.98,73.08,3202598.0,63.5997,63.6346,63.5475,63.6346,3202598.0
2020-12-18 09:30:00,73.0,73.02,72.95,72.96,474018.0,63.5649,63.5823,63.5214,63.5301,474018.0
2020-12-18 09:40:00,72.96,72.99,72.92,72.92,575082.0,63.5301,63.5562,63.4953,63.4953,575082.0
2020-12-18 09:50:00,72.92,72.93,72.79,72.86,517063.0,63.4953,63.504,63.3821,63.443,517063.0
2020-12-18 10:00:00,72.86,72.89,72.78,72.89,1015780.0,63.443,63.4691,63.3733,63.4691,1015780.0
2020-12-18 10:10:00,72.89,72.89,72.81,72.82,241933.0,63.4691,63.4691,63.3995,63.4082,241933.0
2020-12-18 10:20:00,72.81,72.83,72.73,72.75,586657.0,63.3995,63.4169,63.3298,63.3472,586657.0
2020-12-18 10:30:00,72.75,72.8,72.72,72.76,531275.0,63.3472,63.3908,63.3211,63.3559,531275.0
2020-12-18 10:40:00,72.76,72.79,72.71,72.73,172597.0,63.3559,63.3821,63.3124,63.3298,172597.0
2020-12-18 10:50:00,72.73,72.84,72.72,72.77,314502.0,63.3298,63.4256,63.3211,63.3646,314502.0
2020-12-18 11:00:00,72.77,72.8,72.73,72.76,484310.0,63.3646,63.3908,63.3298,63.3559,484310.0
2020-12-18 11:10:00,72.76,72.79,72.65,72.71,766938.0,63.3559,63.3821,63.2601,63.3124,766938.0
2020-12-18 11:20:00,72.71,72.75,72.68,72.7,581051.0,63.3124,63.3472,63.2863,63.3037,581051.0
2020-12-18 11:30:00,72.69,72.72,72.65,72.68,874922.0,63.295,63.3211,63.2601,63.2863,874922.0
2020-12-18 11:40:00,72.67,72.73,72.64,72.72,663808.0,63.2776,63.3298,63.2514,63.3211,663808.0
2020-12-18 11:50:00,72.72,72.77,72.71,72.73,727599.0,63.3211,63.3646,63.3124,63.3298,727599.0
2020-12-18 12:00:00,72.74,72.79,72.73,72.75,402285.0,63.3385,63.3821,63.3298,63.3472,402285.0
2020-12-18 12:10:00,72.75,72.79,72.73,72.78,286359.0,63.3472,63.3821,63.3298,63.3733,286359.0
2020-12-18 12:20:00,72.78,72.78,72.73,72.78,106111.0,63.3733,63.3733,63.3298,63.3733,106111.0
2020-12-18 12:30:00,72.78,72.84,72.77,72.84,287430.0,63.3733,63.4256,63.3646,63.4256,287430.0
2020-12-18 12:40:00,72.84,72.86,72.81,72.82,197018.0,63.4256,63.443,63.3995,63.4082,197018.0
2020-12-18 12:50:00,72.82,72.83,72.77,72.78,116517.0,63.4082,63.4169,63.3646,63.3733,116517.0
2020-12-18 13:00:00,72.78,72.81,72.78,72.8,353951.0,63.3733,63.3995,63.3733,63.3908,353951.0
2020-12-18 13:10:00,72.8,72.82,72.78,72.78,129996.0,63.3908,63.4082,63.3733,63.3733,129996.0
2020-12-18 13:20:00,72.79,72.79,72.74,72.78,97116.0,63.3821,63.3821,63.3385,63.3733,97116.0
2020-12-18 13:30:00,72.78,72.78,72.73,72.74,215787.0,63.3733,63.3733,63.3298,63.3385,215787.0
2020-12-18 13:40:00,72.74,72.78,72.73,72.76,185596.0,63.3385,63.3733,63.3298,63.3559,185596.0
2020-12-18 13:50:00,72.76,72.76,72.72,72.74,159836.0,63.3559,63.3559,63.3211,63.3385,159836.0
2020-12-18 14:00:00,72.75,72.75,72.69,72.72,523644.0,63.3472,63.3472,63.295,63.3211,523644.0
2020-12-18 14:10:00,72.72,72.72,72.68,72.7,283063.0,63.3211,63.3211,63.2863,63.3037,283063.0
2020-12-18 14:20:00,72.7,72.72,72.68,72.7,212142.0,63.3037,63.3211,63.2863,63.3037,212142.0
2020-12-18 14:30:00,72.7,72.71,72.68,72.7,138048.0,63.3037,63.3124,63.2863,63.3037,138048.0
2020-12-18 14:40:00,72.7,72.7,72.64,72.66,134187.0,63.3037,63.3037,63.2514,63.2689,134187.0
2020-12-18 14:50:00,72.67,72.68,72.63,72.67,238347.0,63.2776,63.2863,63.2427,63.2776,238347.0
2020-12-18 15:00:00,72.67,72.68,72.61,72.64,593786.0,63.2776,63.2863,63.2253,63.2514,593786.0
2020-12-18 15:10:00,72.64,72.65,72.59,72.62,266585.0,63.2514,63.2601,63.2079,63.234,266585.0
2020-12-18 15:20:00,72.62,72.62,72.57,72.59,279845.0,63.234,63.234,63.1905,63.2079,279845.0
2020-12-18 15:30:00,72.59,72.6,72.56,72.58,588846.0,63.2079,63.2166,63.1818,63.1992,588846.0
2020-12-18 15:40:00,72.57,72.69,72.55,72.66,2213887.0,63.1905,63.295,63.1731,63.2689,2213887.0
2020-12-18 15:50:00,72.66,72.83,72.64,72.65,3881849.0,63.2689,63.4169,63.2514,63.2601,3881849.0
2020-12-21 09:30:00,70.89,71.05,70.87,71.01,917786.0,61.7276,61.8669,61.7102,61.8321,917786.0
2020-12-21 09:40:00,71.0,71.03,70.86,70.9,718824.0,61.8234,61.8495,61.7015,61.7363,718824.0
2020-12-21 09:50:00,70.9,71.0,70.84,70.86,1035582.0,61.7363,61.8234,61.6841,61.7015,1035582.0
2020-12-21 10:00:00,70.86,70.96,70.72,70.75,1697264.0,61.7015,61.7886,61.5796,61.6057,1697264.0
2020-12-21 10:10:00,70.76,70.8,70.67,70.72,1174544.0,61.6144,61.6493,61.5361,61.5796,1174544.0
2020-12-21 10:20:00,70.73,70.82,70.7,70.81,928310.0,61.5883,61.6667,61.5622,61.658,928310.0
2020-12-21 10:30:00,70.8,70.93,70.75,70.89,1905187.0,61.6493,61.7625,61.6057,61.7276,1905187.0
2020-12-21 10:40:00,70.88,70.95,70.83,70.94,542057.0,61.7189,61.7799,61.6754,61.7712,542057.0
2020-12-21 10:50:00,70.94,71.07,70.92,70.97,1045096.0,61.7712,61.8844,61.7537,61.7973,1045096.0
2020-12-21 11:00:00,70.98,71.17,70.97,71.15,1590300.0,61.806,61.9714,61.7973,61.954,1590300.0
2020-12-21 11:10:00,71.15,71.17,71.08,71.15,514159.0,61.954,61.9714,61.8931,61.954,514159.0
2020-12-21 11:20:00,71.14,71.25,71.12,71.18,600395.0,61.9453,62.0411,61.9279,61.9801,600395.0
2020-12-21 11:30:00,71.18,71.28,71.13,71.26,1198662.0,61.9801,62.0672,61.9366,62.0498,1198662.0
2020-12-21 11:40:00,71.26,71.34,71.26,71.32,492881.0,62.0498,62.1195,62.0498,62.102,492881.0
2020-12-21 11:50:00,71.33,71.37,71.31,71.33,573725.0,62.1108,62.1456,62.0933,62.1108,573725.0
2020-12-21 12:00:00,71.33,71.38,71.33,71.36,589203.0,62.1108,62.1543,62.1108,62.1369,589203.0
2020-12-21 12:10:00,71.37,71.39,71.33,71.35,230623.0,62.1456,62.163,62.1108,62.1282,230623.0
2020-12-21 12:20:00,71.35,71.45,71.35,71.44,164291.0,62.1282,62.2152,62.1282,62.2065,164291.0
2020-12-21 12:30:00,71.46,71.52,71.45,71.51,194491.0,62.224,62.2762,62.2152,62.2675,194491.0
2020-12-21 12:40:00,71.51,71.53,71.44,71.52,334779.0,62.2675,62.2849,62.2065,62.2762,334779.0
2020-12-21 12:50:00,71.52,71.61,71.51,71.59,407266.0,62.2762,62.3546,62.2675,62.3372,407266.0
2020-12-21 13:00:00,71.6,71.65,71.57,71.63,165331.0,62.3459,62.3894,62.3197,62.372,165331.0
2020-12-21 13:10:00,71.63,71.66,71.59,71.65,113999.0,62.372,62.3981,62.3372,62.3894,113999.0
2020-12-21 13:20:00,71.65,71.67,71.6,71.64,380066.0,62.3894,62.4068,62.3459,62.3807,380066.0
2020-12-21 13:30:00,71.64,71.72,71.64,71.72,118336.0,62.3807,62.4503,62.3807,62.4503,118336.0
2020-12-21 13:40:00,71.71,71.78,71.71,71.74,728064.0,62.4416,62.5026,62.4416,62.4678,728064.0
2020-12-21 13:50:00,71.75,71.78,71.73,71.73,130897.0,62.4765,62.5026,62.4591,62.4591,130897.0
2020-12-21 14:00:00,71.74,71.79,71.7,71.76,328449.0,62.4678,62.5113,62.4329,62.4852,328449.0
2020-12-21 14:10:00,71.77,71.79,71.71,71.77,255232.0,62.4939,62.5113,62.4416,62.4939,255232.0
2020-12-21 14:20:00,71.77,71.85,71.75,71.82,874188.0,62.4939,62.5635,62.4765,62.5374,874188.0
2020-12-21 14:30:00,71.82,71.91,71.82,71.87,610958.0,62.5374,62.6158,62.5374,62.581,610958.0
2020-12-21 14:40:00,71.88,71.89,71.84,71.86,184851.0,62.5897,62.5984,62.5548,62.5723,184851.0
2020-12-21 14:50:00,71.86,71.89,71.83,71.85,111427.0,62.5723,62.5984,62.5461,62.5635,111427.0
2020-12-21 15:00:00,71.85,71.89,71.77,71.78,382762.0,62.5635,62.5984,62.4939,62.5026,382762.0
2020-12-21 15:10:00,71.78,71.82,71.75,71.8,357138.0,62.5026,62.5374,62.4765,62.52,357138.0
2020-12-21 15:20:00,71.8,71.84,71.77,71.82,312665.0,62.52,62.5548,62.4939,62.5374,312665.0
2020-12-21 15:30:00,71.81,71.82,71.62,71.73,513079.0,62.5287,62.5374,62.3633,62.4591,513079.0
2020-12-21 15:40:00,71.74,71.76,71.7,71.73,798028.0,62.4678,62.4852,62.4329,62.4591,798028.0
2020-12-21 15:50:00,71.73,71.78,71.63,71.75,3308665.0,62.4591,62.5026,62.372,62.4765,3308665.0
2020-12-22 09:30:00,71.59,71.59,71.47,71.5,545312.0,62.3372,62.3372,62.2327,62.2588,545312.0
2020-12-22 09:40:00,71.5,71.52,71.44,71.47,273570.0,62.2588,62.2762,62.2065,62.2327,273570.0
2020-12-22 09:50:00,71.48,71.49,71.42,71.45,475708.0,62.2414,62.2501,62.1891,62.2152,475708.0
2020-12-22 10:00:00,71.45,71.52,71.39,71.51,508802.0,62.2152,62.2762,62.163,62.2675,508802.0
2020-12-22 10:10:00,71.51,71.52,71.34,71.46,829667.0,62.2675,62.2762,62.1195,62.224,829667.0
2020-12-22 10:20:00,71.45,71.56,71.42,71.55,400149.0,62.2152,62.311,62.1891,62.3023,400149.0
2020-12-22 10:30:00,71.55,71.66,71.55,71.66,186093.0,62.3023,62.3981,62.3023,62.3981,186093.0
2020-12-22 10:40:00,71.66,71.67,71.56,71.56,426012.0,62.3981,62.4068,62.311,62.311,426012.0
2020-12-22 10:50:00,71.56,71.56,71.46,71.51,378100.0,62.311,62.311,62.224,62.2675,378100.0
2020-12-22 11:00:00,71.51,71.55,71.45,71.55,554881.0,62.2675,62.3023,62.2152,62.3023,554881.0
2020-12-22 11:10:00,71.55,71.66,71.55,71.65,452140.0,62.3023,62.3981,62.3023,62.3894,452140.0
2020-12-22 11:20:00,71.65,71.65,71.57,71.62,1375320.0,62.3894,62.3894,62.3197,62.3633,1375320.0
2020-12-22 11:30:00,71.62,71.63,71.41,71.44,902613.0,62.3633,62.372,62.1804,62.2065,902613.0
2020-12-22 11:40:00,71.44,71.45,71.36,71.41,597211.0,62.2065,62.2152,62.1369,62.1804,597211.0
2020-12-22 11:50:00,71.4,71.5,71.38,71.48,350229.0,62.1717,62.2588,62.1543,62.2414,350229.0
2020-12-22 12:00:00,71.48,71.53,71.47,71.5,168619.0,62.2414,62.2849,62.2327,62.2588,168619.0
2020-12-22 12:10:00,71.5,71.58,71.5,71.56,527740.0,62.2588,62.3284,62.2588,62.311,527740.0
2020-12-22 12:20:00,71.56,71.58,71.51,71.51,217496.0,62.311,62.3284,62.2675,62.2675,217496.0
2020-12-22 12:30:00,71.52,71.58,71.51,71.56,229562.0,62.2762,62.3284,62.2675,62.311,229562.0
2020-12-22 12:40:00,71.56,71.58,71.52,71.56,237372.0,62.311,62.3284,62.2762,62.311,237372.0
2020-12-22 12:50:00,71.56,71.59,71.54,71.58,367986.0,62.311,62.3372,62.2936,62.3284,367986.0
2020-12-22 13:00:00,71.59,71.61,71.57,71.58,92579.0,62.3372,62.3546,62.3197,62.3284,92579.0
2020-12-22 13:10:00,71.59,71.63,71.58,71.61,130479.0,62.3372,62.372,62.3284,62.3546,130479.0
2020-12-22 13:20:00,71.61,71.63,71.59,71.62,98832.0,62.3546,62.372,62.3372,62.3633,98832.0
2020-12-22 13:30:00,71.61,71.64,71.6,71.6,377625.0,62.3546,62.3807,62.3459,62.3459,377625.0
2020-12-22 13:40:00,71.6,71.6,71.55,71.56,146749.0,62.3459,62.3459,62.3023,62.311,146749.0
2020-12-22 13:50:00,71.56,71.63,71.56,71.59,210559.0,62.311,62.372,62.311,62.3372,210559.0
2020-12-22 14:00:00,71.59,71.61,71.58,71.58,242511.0,62.3372,62.3546,62.3284,62.3284,242511.0
2020-12-22 14:10:00,71.59,71.61,71.58,71.61,118734.0,62.3372,62.3546,62.3284,62.3546,118734.0
2020-12-22 14:20:00,71.61,71.62,71.57,71.6,152483.0,62.3546,62.3633,62.3197,62.3459,152483.0
2020-12-22 14:30:00,71.59,71.6,71.52,71.52,317575.0,62.3372,62.3459,62.2762,62.2762,317575.0
2020-12-22 14:40:00,71.52,71.57,71.5,71.56,356330.0,62.2762,62.3197,62.2588,62.311,356330.0
2020-12-22 14:50:00,71.56,71.59,71.54,71.58,228013.0,62.311,62.3372,62.2936,62.3284,228013.0
2020-12-22 15:00:00,71.58,71.6,71.53,71.53,176451.0,62.3284,62.3459,62.2849,62.2849,176451.0
2020-12-22 15:10:00,71.53,71.56,71.49,71.53,342263.0,62.2849,62.311,62.2501,62.2849,342263.0
2020-12-22 15:20:00,71.52,71.54,71.48,71.48,357339.0,62.2762,62.2936,62.2414,62.2414,357339.0
2020-12-22 15:30:00,71.48,71.52,71.47,71.48,548074.0,62.2414,62.2762,62.2327,62.2414,548074.0
2020-12-22 15:40:00,71.48,71.6,71.45,71.56,812321.0,62.2414,62.3459,62.2152,62.311,812321.0
2020-12-22 15:50:00,71.56,71.65,71.55,71.58,2542196.0,62.311,62.3894,62.3023,62.3284,2542196.0
2020-12-23 09:30:00,72.17,72.26,72.16,72.25,303027.0,62.8422,62.9206,62.8335,62.9118,303027.0
2020-12-23 09:40:00,72.25,72.31,72.18,72.26,1015578.0,62.9118,62.9641,62.8509,62.9206,1015578.0
2020-12-23 09:50:00,72.26,72.32,72.21,72.25,919069.0,62.9206,62.9728,62.877,62.9118,919069.0
2020-12-23 10:00:00,72.25,72.34,72.22,72.23,730213.0,62.9118,62.9902,62.8857,62.8944,730213.0
2020-12-23 10:10:00,72.24,72.29,72.15,72.18,662356.0,62.9031,62.9467,62.8248,62.8509,662356.0
2020-12-23 10:20:00,72.18,72.2,72.11,72.14,193404.0,62.8509,62.8683,62.7899,62.8161,193404.0
2020-12-23 10:30:00,72.15,72.21,72.13,72.19,102827.0,62.8248,62.877,62.8074,62.8596,102827.0
2020-12-23 10:40:00,72.19,72.21,72.13,72.17,269912.0,62.8596,62.877,62.8074,62.8422,269912.0
2020-12-23 10:50:00,72.18,72.2,72.11,72.17,158364.0,62.8509,62.8683,62.7899,62.8422,158364.0
2020-12-23 11:00:00,72.17,72.27,72.16,72.23,286725.0,62.8422,62.9293,62.8335,62.8944,286725.0
2020-12-23 11:10:00,72.23,72.32,72.22,72.3,476581.0,62.8944,62.9728,62.8857,62.9554,476581.0
2020-12-23 11:20:00,72.31,72.37,72.3,72.32,401682.0,62.9641,63.0163,62.9554,62.9728,401682.0
2020-12-23 11:30:00,72.32,72.32,72.22,72.23,852211.0,62.9728,62.9728,62.8857,62.8944,852211.0
2020-12-23 11:40:00,72.23,72.3,72.23,72.29,253893.0,62.8944,62.9554,62.8944,62.9467,253893.0
2020-12-23 11:50:00,72.29,72.35,72.29,72.34,197684.0,62.9467,62.9989,62.9467,62.9902,197684.0
2020-12-23 12:00:00,72.34,72.35,72.3,72.33,92280.0,62.9902,62.9989,62.9554,62.9815,92280.0
2020-12-23 12:10:00,72.33,72.35,72.3,72.31,64863.0,62.9815,62.9989,62.9554,62.9641,64863.0
2020-12-23 12:20:00,72.3,72.32,72.27,72.29,88644.0,62.9554,62.9728,62.9293,62.9467,88644.0
2020-12-23 12:30:00,72.29,72.31,72.27,72.29,94085.0,62.9467,62.9641,62.9293,62.9467,94085.0
2020-12-23 12:40:00,72.3,72.33,72.27,72.28,280590.0,62.9554,62.9815,62.9293,62.938,280590.0
2020-12-23 12:50:00,72.28,72.29,72.26,72.29,189063.0,62.938,62.9467,62.9206,62.9467,189063.0
2020-12-23 13:00:00,72.28,72.33,72.28,72.31,62139.0,62.938,62.9815,62.938,62.9641,62139.0
2020-12-23 13:10:00,72.31,72.34,72.3,72.31,53432.0,62.9641,62.9902,62.9554,62.9641,53432.0
2020-12-23 13:20:00,72.31,72.34,72.29,72.34,109298.0,62.9641,62.9902,62.9467,62.9902,109298.0
2020-12-23 13:30:00,72.32,72.37,72.32,72.36,76658.0,62.9728,63.0163,62.9728,63.0076,76658.0
2020-12-23 13:40:00,72.36,72.4,72.35,72.38,50503.0,63.0076,63.0425,62.9989,63.025,50503.0
2020-12-23 13:50:00,72.38,72.38,72.33,72.36,70215.0,63.025,63.025,62.9815,63.0076,70215.0
2020-12-23 14:00:00,72.36,72.37,72.33,72.33,104734.0,63.0076,63.0163,62.9815,62.9815,104734.0
2020-12-23 14:10:00,72.33,72.36,72.3,72.31,62098.0,62.9815,63.0076,62.9554,62.9641,62098.0
2020-12-23 14:20:00,72.31,72.31,72.28,72.28,166204.0,62.9641,62.9641,62.938,62.938,166204.0
2020-12-23 14:30:00,72.28,72.33,72.27,72.3,93508.0,62.938,62.9815,62.9293,62.9554,93508.0
2020-12-23 14:40:00,72.3,72.33,72.29,72.31,122523.0,62.9554,62.9815,62.9467,62.9641,122523.0
2020-12-23 14:50:00,72.32,72.32,72.26,72.27,266975.0,62.9728,62.9728,62.9206,62.9293,266975.0
2020-12-23 15:00:00,72.26,72.27,72.22,72.24,155773.0,62.9206,62.9293,62.8857,62.9031,155773.0
2020-12-23 15:10:00,72.25,72.28,72.24,72.27,141234.0,62.9118,62.938,62.9031,62.9293,141234.0
2020-12-23 15:20:00,72.27,72.28,72.23,72.23,102033.0,62.9293,62.938,62.8944,62.8944,102033.0
2020-12-23 15:30:00,72.24,72.31,72.23,72.3,221366.0,62.9031,62.9641,62.8944,62.9554,221366.0
2020-12-23 15:40:00,72.29,72.37,72.29,72.36,781326.0,62.9467,63.0163,62.9467,63.0076,781326.0
2020-12-23 15:50:00,72.35,72.44,72.25,72.33,1905912.0,62.9989,63.0773,62.9118,62.9815,1905912.0
2020-12-24 09:30:00,72.3,72.4,72.27,72.35,532638.0,62.9554,63.0425,62.9293,62.9989,532638.0
2020-12-24 09:40:00,72.35,72.4,72.33,72.38,1227312.0,62.9989,63.0425,62.9815,63.025,1227312.0
2020-12-24 09:50:00,72.38,72.41,72.36,72.4,371871.0,63.025,63.0512,63.0076,63.0425,371871.0
2020-12-24 10:00:00,72.4,72.44,72.33,72.39,233485.0,63.0425,63.0773,62.9815,63.0338,233485.0
2020-12-24 10:10:00,72.39,72.41,72.33,72.37,154275.0,63.0338,63.0512,62.9815,63.0163,154275.0
2020-12-24 10:20:00,72.37,72.39,72.34,72.36,71767.0,63.0163,63.0338,62.9902,63.0076,71767.0
2020-12-24 10:30:00,72.36,72.38,72.29,72.31,254076.0,63.0076,63.025,62.9467,62.9641,254076.0
2020-12-24 10:40:00,72.31,72.32,72.25,72.31,318424.0,62.9641,62.9728,62.9118,62.9641,318424.0
2020-12-24 10:50:00,72.3,72.33,72.25,72.25,125976.0,62.9554,62.9815,62.9118,62.9118,125976.0
2020-12-24 11:00:00,72.25,72.3,72.24,72.29,293695.0,62.9118,62.9554,62.9031,62.9467,293695.0
2020-12-24 11:10:00,72.28,72.32,72.25,72.27,194415.0,62.938,62.9728,62.9118,62.9293,194415.0
2020-12-24 11:20:00,72.26,72.3,72.25,72.26,473271.0,62.9206,62.9554,62.9118,62.9206,473271.0
2020-12-24 11:30:00,72.26,72.29,72.24,72.27,218249.0,62.9206,62.9467,62.9031,62.9293,218249.0
2020-12-24 11:40:00,72.27,72.28,72.23,72.24,165918.0,62.9293,62.938,62.8944,62.9031,165918.0
2020-12-24 11:50:00,72.24,72.26,72.22,72.23,141704.0,62.9031,62.9206,62.8857,62.8944,141704.0
2020-12-24 12:00:00,72.23,72.24,72.19,72.22,116798.0,62.8944,62.9031,62.8596,62.8857,116798.0
2020-12-24 12:10:00,72.23,72.26,72.22,72.26,195084.0,62.8944,62.9206,62.8857,62.9206,195084.0
2020-12-24 12:20:00,72.25,72.3,72.24,72.3,115858.0,62.9118,62.9554,62.9031,62.9554,115858.0
2020-12-24 12:30:00,72.29,72.32,72.29,72.31,143036.0,62.9467,62.9728,62.9467,62.9641,143036.0
2020-12-24 12:40:00,72.31,72.34,72.28,72.34,167744.0,62.9641,62.9902,62.938,62.9902,167744.0
2020-12-24 12:50:00,72.34,72.41,72.34,72.38,1016734.0,62.9902,63.0512,62.9902,63.025,1016734.0
2020-12-28 09:30:00,73.12,73.13,73.01,73.04,581283.0,63.6694,63.6781,63.5736,63.5997,581283.0
2020-12-28 09:40:00,73.05,73.15,73.04,73.14,449582.0,63.6084,63.6955,63.5997,63.6868,449582.0
2020-12-28 09:50:00,73.13,73.13,73.08,73.1,241130.0,63.6781,63.6781,63.6346,63.652,241130.0
2020-12-28 10:00:00,73.1,73.12,73.05,73.06,484072.0,63.652,63.6694,63.6084,63.6172,484072.0
2020-12-28 10:10:00,73.06,73.12,73.06,73.08,613491.0,63.6172,63.6694,63.6172,63.6346,613491.0
2020-12-28 10:20:00,73.07,73.15,73.07,73.14,409075.0,63.6259,63.6955,63.6259,63.6868,409075.0
2020-12-28 10:30:00,73.13,73.14,73.06,73.06,307408.0,63.6781,63.6868,63.6172,63.6172,307408.0
2020-12-28 10:40:00,73.06,73.07,72.98,73.01,555735.0,63.6172,63.6259,63.5475,63.5736,555735.0
2020-12-28 10:50:00,73.01,73.03,72.95,73.02,312435.0,63.5736,63.591,63.5214,63.5823,312435.0
2020-12-28 11:00:00,73.02,73.09,72.99,73.08,163847.0,63.5823,63.6433,63.5562,63.6346,163847.0
2020-12-28 11:10:00,73.08,73.1,73.01,73.02,512140.0,63.6346,63.652,63.5736,63.5823,512140.0
2020-12-28 11:20:00,73.01,73.06,73.0,73.03,324733.0,63.5736,63.6172,63.5649,63.591,324733.0
2020-12-28 11:30:00,73.04,73.06,72.98,72.99,348344.0,63.5997,63.6172,63.5475,63.5562,348344.0
2020-12-28 11:40:00,73.0,73.04,72.99,73.01,117051.0,63.5649,63.5997,63.5562,63.5736,117051.0
2020-12-28 11:50:00,73.0,73.0,72.97,72.98,95682.0,63.5649,63.5649,63.5388,63.5475,95682.0
2020-12-28 12:00:00,72.98,72.99,72.96,72.97,94473.0,63.5475,63.5562,63.5301,63.5388,94473.0
2020-12-28 12:10:00,72.97,72.97,72.91,72.94,85748.0,63.5388,63.5388,63.4865,63.5127,85748.0
2020-12-28 12:20:00,72.95,72.98,72.92,72.97,173003.0,63.5214,63.5475,63.4953,63.5388,173003.0
2020-12-28 12:30:00,72.98,72.98,72.94,72.95,162278.0,63.5475,63.5475,63.5127,63.5214,162278.0
2020-12-28 12:40:00,72.95,72.97,72.93,72.93,112246.0,63.5214,63.5388,63.504,63.504,112246.0
2020-12-28 12:50:00,72.93,72.94,72.9,72.92,234540.0,63.504,63.5127,63.4778,63.4953,234540.0
2020-12-28 13:00:00,72.92,72.94,72.9,72.94,58157.0,63.4953,63.5127,63.4778,63.5127,58157.0
2020-12-28 13:10:00,72.93,72.96,72.92,72.92,222201.0,63.504,63.5301,63.4953,63.4953,222201.0
2020-12-28 13:20:00,72.93,72.95,72.92,72.94,130286.0,63.504,63.5214,63.4953,63.5127,130286.0
2020-12-28 13:30:00,72.94,72.98,72.93,72.95,115816.0,63.5127,63.5475,63.504,63.5214,115816.0
2020-12-28 13:40:00,72.95,72.95,72.89,72.92,72464.0,63.5214,63.5214,63.4691,63.4953,72464.0
2020-12-28 13:50:00,72.92,72.95,72.91,72.94,114890.0,63.4953,63.5214,63.4865,63.5127,114890.0
2020-12-28 14:00:00,72.94,72.96,72.93,72.94,136787.0,63.5127,63.5301,63.504,63.5127,136787.0
2020-12-28 14:10:00,72.94,72.96,72.93,72.95,152703.0,63.5127,63.5301,63.504,63.5214,152703.0
2020-12-28 14:20:00,72.95,72.96,72.93,72.94,183977.0,63.5214,63.5301,63.504,63.5127,183977.0
2020-12-28 14:30:00,72.94,72.95,72.92,72.93,139650.0,63.5127,63.5214,63.4953,63.504,139650.0
2020-12-28 14:40:00,72.93,72.95,72.92,72.94,164681.0,63.504,63.5214,63.4953,63.5127,164681.0
2020-12-28 14:50:00,72.94,72.95,72.92,72.95,220548.0,63.5127,63.5214,63.4953,63.5214,220548.0
2020-12-28 15:00:00,72.94,72.97,72.92,72.92,135063.0,63.5127,63.5388,63.4953,63.4953,135063.0
2020-12-28 15:10:00,72.92,72.93,72.91,72.92,61954.0,63.4953,63.504,63.4865,63.4953,61954.0
2020-12-28 15:20:00,72.92,72.93,72.86,72.87,128731.0,63.4953,63.504,63.443,63.4517,128731.0
2020-12-28 15:30:00,72.87,72.89,72.85,72.87,141376.0,63.4517,63.4691,63.4343,63.4517,141376.0
2020-12-28 15:40:00,72.87,72.92,72.85,72.91,342698.0,63.4517,63.4953,63.4343,63.4865,342698.0
2020-12-28 15:50:00,72.91,72.98,72.86,72.96,1470910.0,63.4865,63.5475,63.443,63.5301,1470910.0
2020-12-29 09:30:00,73.8,73.86,73.78,73.78,675495.0,64.2615,64.3138,64.2441,64.2441,675495.0
2020-12-29 09:40:00,73.78,73.81,73.75,73.75,983273.0,64.2441,64.2702,64.218,64.218,983273.0
2020-12-29 09:50:00,73.75,73.77,73.59,73.66,1110529.0,64.218,64.2354,64.0787,64.1396,1110529.0
2020-12-29 10:00:00,73.65,73.71,73.63,73.67,267124.0,64.1309,64.1831,64.1135,64.1483,267124.0
2020-12-29 10:10:00,73.67,73.67,73.5,73.59,359472.0,64.1483,64.1483,64.0003,64.0787,359472.0
2020-12-29 10:20:00,73.59,73.7,73.58,73.64,245552.0,64.0787,64.1744,64.0699,64.1222,245552.0
2020-12-29 10:30:00,73.64,73.74,73.63,73.69,166151.0,64.1222,64.2093,64.1135,64.1657,166151.0
2020-12-29 10:40:00,73.69,73.72,73.65,73.65,332867.0,64.1657,64.1919,64.1309,64.1309,332867.0
2020-12-29 10:50:00,73.66,73.67,73.62,73.65,435736.0,64.1396,64.1483,64.1048,64.1309,435736.0
2020-12-29 11:00:00,73.64,73.67,73.58,73.66,403609.0,64.1222,64.1483,64.0699,64.1396,403609.0
2020-12-29 11:10:00,73.67,73.68,73.57,73.61,318909.0,64.1483,64.157,64.0612,64.0961,318909.0
2020-12-29 11:20:00,73.61,73.69,73.59,73.67,328821.0,64.0961,64.1657,64.0787,64.1483,328821.0
2020-12-29 11:30:00,73.66,73.7,73.63,73.67,468417.0,64.1396,64.1744,64.1135,64.1483,468417.0
2020-12-29 11:40:00,73.66,73.68,73.61,73.66,389907.0,64.1396,64.157,64.0961,64.1396,389907.0
2020-12-29 11:50:00,73.65,73.68,73.62,73.65,187608.0,64.1309,64.157,64.1048,64.1309,187608.0
2020-12-29 12:00:00,73.64,73.66,73.61,73.66,175261.0,64.1222,64.1396,64.0961,64.1396,175261.0
2020-12-29 12:10:00,73.66,73.66,73.58,73.6,193032.0,64.1396,64.1396,64.0699,64.0874,193032.0
2020-12-29 12:20:00,73.6,73.6,73.47,73.48,534244.0,64.0874,64.0874,63.9742,63.9829,534244.0
2020-12-29 12:30:00,73.48,73.49,73.39,73.4,431552.0,63.9829,63.9916,63.9045,63.9132,431552.0
2020-12-29 12:40:00,73.4,73.46,73.34,73.37,130853.0,63.9132,63.9655,63.861,63.8871,130853.0
2020-12-29 12:50:00,73.36,73.42,73.32,73.42,128567.0,63.8784,63.9306,63.8436,63.9306,128567.0
2020-12-29 13:00:00,73.42,73.43,73.36,73.41,227979.0,63.9306,63.9393,63.8784,63.9219,227979.0
2020-12-29 13:10:00,73.4,73.47,73.37,73.47,201169.0,63.9132,63.9742,63.8871,63.9742,201169.0
2020-12-29 13:20:00,73.46,73.48,73.43,73.46,255242.0,63.9655,63.9829,63.9393,63.9655,255242.0
2020-12-29 13:30:00,73.46,73.47,73.42,73.44,181074.0,63.9655,63.9742,63.9306,63.948,181074.0
2020-12-29 13:40:00,73.44,73.44,73.4,73.44,90462.0,63.948,63.948,63.9132,63.948,90462.0
2020-12-29 13:50:00,73.43,73.49,73.42,73.48,96437.0,63.9393,63.9916,63.9306,63.9829,96437.0
2020-12-29 14:00:00,73.48,73.49,73.41,73.43,109007.0,63.9829,63.9916,63.9219,63.9393,109007.0
2020-12-29 14:10:00,73.44,73.44,73.36,73.39,128405.0,63.948,63.948,63.8784,63.9045,128405.0
2020-12-29 14:20:00,73.39,73.46,73.38,73.42,155150.0,63.9045,63.9655,63.8958,63.9306,155150.0
2020-12-29 14:30:00,73.42,73.44,73.39,73.42,132113.0,63.9306,63.948,63.9045,63.9306,132113.0
2020-12-29 14:40:00,73.43,73.44,73.4,73.42,137883.0,63.9393,63.948,63.9132,63.9306,137883.0
2020-12-29 14:50:00,73.42,73.48,73.42,73.45,173323.0,63.9306,63.9829,63.9306,63.9568,173323.0
2020-12-29 15:00:00,73.45,73.47,73.4,73.42,134361.0,63.9568,63.9742,63.9132,63.9306,134361.0
2020-12-29 15:10:00,73.42,73.5,73.42,73.48,178263.0,63.9306,64.0003,63.9306,63.9829,178263.0
2020-12-29 15:20:00,73.48,73.53,73.47,73.52,146410.0,63.9829,64.0264,63.9742,64.0177,146410.0
2020-12-29 15:30:00,73.52,73.53,73.49,73.51,213093.0,64.0177,64.0264,63.9916,64.009,213093.0
2020-12-29 15:40:00,73.51,73.52,73.47,73.48,637291.0,64.009,64.0177,63.9742,63.9829,637291.0
2020-12-29 15:50:00,73.48,73.5,73.39,73.42,3189187.0,63.9829,64.0003,63.9045,63.9306,3189187.0
2020-12-30 09:30:00,73.81,73.88,73.77,73.84,424554.0,64.2702,64.3312,64.2354,64.2963,424554.0
2020-12-30 09:40:00,73.85,73.93,73.83,73.93,315051.0,64.3051,64.3747,64.2876,64.3747,315051.0
2020-12-30 09:50:00,73.93,73.98,73.89,73.98,402579.0,64.3747,64.4182,64.3399,64.4182,402579.0
2020-12-30 10:00:00,73.97,74.0,73.9,73.92,925412.0,64.4095,64.4357,64.3486,64.366,925412.0
2020-12-30 10:10:00,73.92,73.94,73.85,73.92,205865.0,64.366,64.3834,64.3051,64.366,205865.0
2020-12-30 10:20:00,73.93,73.97,73.91,73.94,209157.0,64.3747,64.4095,64.3573,64.3834,209157.0
2020-12-30 10:30:00,73.95,73.99,73.88,73.89,248008.0,64.3921,64.427,64.3312,64.3399,248008.0
2020-12-30 10:40:00,73.89,73.95,73.88,73.95,248221.0,64.3399,64.3921,64.3312,64.3921,248221.0
2020-12-30 10:50:00,73.95,73.96,73.86,73.93,239360.0,64.3921,64.4008,64.3138,64.3747,239360.0
2020-12-30 11:00:00,73.93,73.95,73.89,73.93,251395.0,64.3747,64.3921,64.3399,64.3747,251395.0
2020-12-30 11:10:00,73.93,73.95,73.9,73.95,171890.0,64.3747,64.3921,64.3486,64.3921,171890.0
2020-12-30 11:20:00,73.95,74.0,73.78,73.79,695006.0,64.3921,64.4357,64.2441,64.2528,695006.0
2020-12-30 11:30:00,73.8,73.84,73.76,73.81,428999.0,64.2615,64.2963,64.2267,64.2702,428999.0
2020-12-30 11:40:00,73.81,73.84,73.77,73.78,155041.0,64.2702,64.2963,64.2354,64.2441,155041.0
2020-12-30 11:50:00,73.78,73.83,73.78,73.8,201384.0,64.2441,64.2876,64.2441,64.2615,201384.0
2020-12-30 12:00:00,73.81,73.84,73.78,73.82,312551.0,64.2702,64.2963,64.2441,64.2789,312551.0
2020-12-30 12:10:00,73.81,73.82,73.78,73.78,163219.0,64.2702,64.2789,64.2441,64.2441,163219.0
2020-12-30 12:20:00,73.79,73.82,73.77,73.81,88030.0,64.2528,64.2789,64.2354,64.2702,88030.0
2020-12-30 12:30:00,73.8,73.84,73.79,73.81,126452.0,64.2615,64.2963,64.2528,64.2702,126452.0
2020-12-30 12:40:00,73.81,73.82,73.77,73.8,178876.0,64.2702,64.2789,64.2354,64.2615,178876.0
2020-12-30 12:50:00,73.8,73.83,73.78,73.83,180978.0,64.2615,64.2876,64.2441,64.2876,180978.0
2020-12-30 13:00:00,73.83,73.87,73.83,73.86,152121.0,64.2876,64.3225,64.2876,64.3138,152121.0
2020-12-30 13:10:00,73.87,73.88,73.85,73.86,88545.0,64.3225,64.3312,64.3051,64.3138,88545.0
2020-12-30 13:20:00,73.87,73.87,73.82,73.82,178680.0,64.3225,64.3225,64.2789,64.2789,178680.0
2020-12-30 13:30:00,73.81,73.84,73.79,73.81,182676.0,64.2702,64.2963,64.2528,64.2702,182676.0
2020-12-30 13:40:00,73.8,73.83,73.79,73.81,175283.0,64.2615,64.2876,64.2528,64.2702,175283.0
2020-12-30 13:50:00,73.81,73.82,73.78,73.79,359372.0,64.2702,64.2789,64.2441,64.2528,359372.0
2020-12-30 14:00:00,73.78,73.81,73.75,73.76,414427.0,64.2441,64.2702,64.218,64.2267,414427.0
2020-12-30 14:10:00,73.76,73.77,73.7,73.7,295500.0,64.2267,64.2354,64.1744,64.1744,295500.0
2020-12-30 14:20:00,73.7,73.72,73.68,73.69,149913.0,64.1744,64.1919,64.157,64.1657,149913.0
2020-12-30 14:30:00,73.69,73.7,73.62,73.64,946501.0,64.1657,64.1744,64.1048,64.1222,946501.0
2020-12-30 14:40:00,73.64,73.68,73.64,73.66,239824.0,64.1222,64.157,64.1222,64.1396,239824.0
2020-12-30 14:50:00,73.66,73.66,73.6,73.63,282159.0,64.1396,64.1396,64.0874,64.1135,282159.0
2020-12-30 15:00:00,73.63,73.65,73.61,73.62,342061.0,64.1135,64.1309,64.0961,64.1048,342061.0
2020-12-30 15:10:00,73.62,73.63,73.59,73.59,384277.0,64.1048,64.1135,64.0787,64.0787,384277.0
2020-12-30 15:20:00,73.59,73.65,73.59,73.61,425488.0,64.0787,64.1309,64.0787,64.0961,425488.0
2020-12-30 15:30:00,73.61,73.66,73.61,73.65,291310.0,64.0961,64.1396,64.0961,64.1309,291310.0
2020-12-30 15:40:00,73.66,73.69,73.57,73.59,270278.0,64.1396,64.1657,64.0612,64.0787,270278.0
2020-12-30 15:50:00,73.59,73.62,73.47,73.52,2537749.0,64.0787,64.1048,63.9742,64.0177,2537749.0
2020-12-31 09:30:00,73.44,73.45,73.04,73.14,2396453.0,63.948,63.9568,63.5997,63.6868,2396453.0
2020-12-31 09:40:00,73.15,73.25,73.11,73.23,1348429.0,63.6955,63.7826,63.6607,63.7652,1348429.0
2020-12-31 09:50:00,73.23,73.26,73.18,73.25,375303.0,63.7652,63.7913,63.7216,63.7826,375303.0
2020-12-31 10:00:00,73.24,73.34,73.24,73.3,473183.0,63.7739,63.861,63.7739,63.8261,473183.0
2020-12-31 10:10:00,73.3,73.33,73.26,73.32,524750.0,63.8261,63.8523,63.7913,63.8436,524750.0
2020-12-31 10:20:00,73.33,73.36,73.24,73.25,887232.0,63.8523,63.8784,63.7739,63.7826,887232.0
2020-12-31 10:30:00,73.25,73.28,73.16,73.19,845319.0,63.7826,63.8087,63.7042,63.7304,845319.0
2020-12-31 10:40:00,73.19,73.25,73.09,73.1,790907.0,63.7304,63.7826,63.6433,63.652,790907.0
2020-12-31 10:50:00,73.1,73.17,73.08,73.13,819421.0,63.652,63.7129,63.6346,63.6781,819421.0
2020-12-31 11:00:00,73.13,73.15,73.08,73.09,541315.0,63.6781,63.6955,63.6346,63.6433,541315.0
2020-12-31 11:10:00,73.09,73.09,73.01,73.05,660782.0,63.6433,63.6433,63.5736,63.6084,660782.0
2020-12-31 11:20:00,73.05,73.06,72.9,72.97,1563420.0,63.6084,63.6172,63.4778,63.5388,1563420.0
2020-12-31 11:30:00,72.97,73.02,72.93,72.99,658181.0,63.5388,63.5823,63.504,63.5562,658181.0
2020-12-31 11:40:00,73.0,73.03,72.96,72.99,354884.0,63.5649,63.591,63.5301,63.5562,354884.0
2020-12-31 11:50:00,73.0,73.04,72.97,73.03,704160.0,63.5649,63.5997,63.5388,63.591,704160.0
2020-12-31 12:00:00,73.03,73.09,73.02,73.07,252215.0,63.591,63.6433,63.5823,63.6259,252215.0
2020-12-31 12:10:00,73.07,73.1,73.06,73.07,557422.0,63.6259,63.652,63.6172,63.6259,557422.0
2020-12-31 12:20:00,73.07,73.12,73.06,73.09,151655.0,63.6259,63.6694,63.6172,63.6433,151655.0
2020-12-31 12:30:00,73.08,73.09,73.04,73.06,372785.0,63.6346,63.6433,63.5997,63.6172,372785.0
2020-12-31 12:40:00,73.06,73.09,73.05,73.05,292168.0,63.6172,63.6433,63.6084,63.6084,292168.0
2020-12-31 12:50:00,73.05,73.08,73.01,73.04,353205.0,63.6084,63.6346,63.5736,63.5997,353205.0
2020-12-31 13:00:00,73.04,73.06,73.01,73.02,251065.0,63.5997,63.6172,63.5736,63.5823,251065.0
2020-12-31 13:10:00,73.02,73.04,73.0,73.01,97803.0,63.5823,63.5997,63.5649,63.5736,97803.0
2020-12-31 13:20:00,73.0,73.01,72.96,72.98,522060.0,63.5649,63.5736,63.5301,63.5475,522060.0
2020-12-31 13:30:00,72.98,73.01,72.96,73.01,249180.0,63.5475,63.5736,63.5301,63.5736,249180.0
2020-12-31 13:40:00,73.01,73.01,72.95,72.95,278624.0,63.5736,63.5736,63.5214,63.5214,278624.0
2020-12-31 13:50:00,72.95,73.02,72.94,73.02,268158.0,63.5214,63.5823,63.5127,63.5823,268158.0
2020-12-31 14:00:00,73.01,73.04,72.97,73.04,261793.0,63.5736,63.5997,63.5388,63.5997,261793.0
2020-12-31 14:10:00,73.03,73.12,72.99,73.09,747655.0,63.591,63.6694,63.5562,63.6433,747655.0
2020-12-31 14:20:00,73.09,73.09,73.05,73.06,357153.0,63.6433,63.6433,63.6084,63.6172,357153.0
2020-12-31 14:30:00,73.06,73.1,73.06,73.09,358222.0,63.6172,63.652,63.6172,63.6433,358222.0
2020-12-31 14:40:00,73.09,73.1,73.05,73.05,251190.0,63.6433,63.652,63.6084,63.6084,251190.0
2020-12-31 14:50:00,73.05,73.06,72.98,72.98,553958.0,63.6084,63.6172,63.5475,63.5475,553958.0
2020-12-31 15:00:00,72.98,73.04,72.97,73.02,644972.0,63.5475,63.5997,63.5388,63.5823,644972.0
2020-12-31 15:10:00,73.02,73.04,72.96,72.97,979118.0,63.5823,63.5997,63.5301,63.5388,979118.0
2020-12-31 15:20:00,72.96,72.97,72.88,72.9,1747739.0,63.5301,63.5388,63.4604,63.4778,1747739.0
2020-12-31 15:30:00,72.9,72.93,72.86,72.87,796190.0,63.4778,63.504,63.443,63.4517,796190.0
2020-12-31 15:40:00,72.87,72.88,72.79,72.81,1488979.0,63.4517,63.4604,63.3821,63.3995,1488979.0
2020-12-31 15:50:00,72.81,73.1,72.8,72.97,5606929.0,63.3995,63.652,63.3908,63.5388,5606929.0
2021-01-04 09:30:00,74.39,74.42,74.17,74.24,1599372.0,64.7753,64.8014,64.5837,64.6446,1599372.0
2021-01-04 09:40:00,74.23,74.32,74.19,74.3,836332.0,64.6359,64.7143,64.6011,64.6969,836332.0
2021-01-04 09:50:00,74.29,74.3,74.17,74.2,693317.0,64.6882,64.6969,64.5837,64.6098,693317.0
2021-01-04 10:00:00,74.22,74.23,74.1,74.12,498421.0,64.6272,64.6359,64.5227,64.5402,498421.0
2021-01-04 10:10:00,74.12,74.13,73.98,73.98,512424.0,64.5402,64.5489,64.4182,64.4182,512424.0
2021-01-04 10:20:00,73.98,74.0,73.86,73.9,806524.0,64.4182,64.4357,64.3138,64.3486,806524.0
2021-01-04 10:30:00,73.89,73.9,73.73,73.74,931185.0,64.3399,64.3486,64.2006,64.2093,931185.0
2021-01-04 10:40:00,73.74,73.87,73.68,73.79,827171.0,64.2093,64.3225,64.157,64.2528,827171.0
2021-01-04 10:50:00,73.79,73.8,73.65,73.7,1061639.0,64.2528,64.2615,64.1309,64.1744,1061639.0
2021-01-04 11:00:00,73.69,73.75,73.5,73.52,755432.0,64.1657,64.218,64.0003,64.0177,755432.0
2021-01-04 11:10:00,73.51,73.74,73.46,73.74,633863.0,64.009,64.2093,63.9655,64.2093,633863.0
2021-01-04 11:20:00,73.73,73.82,73.7,73.75,673439.0,64.2006,64.2789,64.1744,64.218,673439.0
2021-01-04 11:30:00,73.75,73.76,73.57,73.58,867218.0,64.218,64.2267,64.0612,64.0699,867218.0
2021-01-04 11:40:00,73.56,73.57,73.48,73.51,178778.0,64.0525,64.0612,63.9829,64.009,178778.0
2021-01-04 11:50:00,73.5,73.54,73.26,73.27,485015.0,64.0003,64.0351,63.7913,63.8,485015.0
2021-01-04 12:00:00,73.27,73.32,73.16,73.18,692940.0,63.8,63.8436,63.7042,63.7216,692940.0
2021-01-04 12:10:00,73.18,73.22,73.05,73.22,976044.0,63.7216,63.7565,63.6084,63.7565,976044.0
2021-01-04 12:20:00,73.21,73.36,73.17,73.36,587071.0,63.7478,63.8784,63.7129,63.8784,587071.0
2021-01-04 12:30:00,73.35,73.35,73.18,73.21,279683.0,63.8697,63.8697,63.7216,63.7478,279683.0
2021-01-04 12:40:00,73.2,73.2,73.12,73.13,207350.0,63.7391,63.7391,63.6694,63.6781,207350.0
2021-01-04 12:50:00,73.14,73.3,73.11,73.29,364120.0,63.6868,63.8261,63.6607,63.8174,364120.0
2021-01-04 13:00:00,73.28,73.32,73.24,73.3,412355.0,63.8087,63.8436,63.7739,63.8261,412355.0
2021-01-04 13:10:00,73.31,73.46,73.29,73.44,326197.0,63.8348,63.9655,63.8174,63.948,326197.0
2021-01-04 13:20:00,73.45,73.57,73.44,73.53,346922.0,63.9568,64.0612,63.948,64.0264,346922.0
2021-01-04 13:30:00,73.52,73.52,73.42,73.48,381758.0,64.0177,64.0177,63.9306,63.9829,381758.0
2021-01-04 13:40:00,73.48,73.55,73.46,73.49,162825.0,63.9829,64.0438,63.9655,63.9916,162825.0
2021-01-04 13:50:00,73.5,73.59,73.48,73.57,129907.0,64.0003,64.0787,63.9829,64.0612,129907.0
2021-01-04 14:00:00,73.57,73.58,73.39,73.4,861189.0,64.0612,64.0699,63.9045,63.9132,861189.0
2021-01-04 14:10:00,73.4,73.48,73.35,73.44,332380.0,63.9132,63.9829,63.8697,63.948,332380.0
2021-01-04 14:20:00,73.44,73.51,73.43,73.46,257183.0,63.948,64.009,63.9393,63.9655,257183.0
2021-01-04 14:30:00,73.45,73.46,73.34,73.42,539541.0,63.9568,63.9655,63.861,63.9306,539541.0
2021-01-04 14:40:00,73.41,73.45,73.32,73.32,198566.0,63.9219,63.9568,63.8436,63.8436,198566.0
2021-01-04 14:50:00,73.33,73.49,73.3,73.48,309162.0,63.8523,63.9916,63.8261,63.9829,309162.0
2021-01-04 15:00:00,73.48,73.49,73.33,73.39,503061.0,63.9829,63.9916,63.8523,63.9045,503061.0
2021-01-04 15:10:00,73.38,73.47,73.38,73.41,300961.0,63.8958,63.9742,63.8958,63.9219,300961.0
2021-01-04 15:20:00,73.42,73.43,73.34,73.37,455039.0,63.9306,63.9393,63.861,63.8871,455039.0
2021-01-04 15:30:00,73.36,73.41,73.28,73.4,689281.0,63.8784,63.9219,63.8087,63.9132,689281.0
2021-01-04 15:40:00,73.4,73.45,73.36,73.44,713233.0,63.9132,63.9568,63.8784,63.948,713233.0
2021-01-04 15:50:00,73.44,73.46,73.27,73.4,3781757.0,63.948,63.9655,63.8,63.9132,3781757.0
2021-01-05 09:30:00,73.58,73.8,73.57,73.78,1294647.0,64.0699,64.2615,64.0612,64.2441,1294647.0
2021-01-05 09:40:00,73.78,73.83,73.72,73.78,898497.0,64.2441,64.2876,64.1919,64.2441,898497.0
2021-01-05 09:50:00,73.78,73.8,73.68,73.73,676803.0,64.2441,64.2615,64.157,64.2006,676803.0
2021-01-05 10:00:00,73.74,73.83,73.67,73.7,834547.0,64.2093,64.2876,64.1483,64.1744,834547.0
2021-01-05 10:10:00,73.7,73.76,73.6,73.61,640182.0,64.1744,64.2267,64.0874,64.0961,640182.0
2021-01-05 10:20:00,73.61,73.68,73.59,73.67,1292765.0,64.0961,64.157,64.0787,64.1483,1292765.0
2021-01-05 10:30:00,73.68,73.7,73.6,73.64,788733.0,64.157,64.1744,64.0874,64.1222,788733.0
2021-01-05 10:40:00,73.65,73.67,73.56,73.63,364489.0,64.1309,64.1483,64.0525,64.1135,364489.0
2021-01-05 10:50:00,73.63,73.71,73.57,73.57,419157.0,64.1135,64.1831,64.0612,64.0612,419157.0
2021-01-05 11:00:00,73.58,73.66,73.55,73.6,438191.0,64.0699,64.1396,64.0438,64.0874,438191.0
2021-01-05 11:10:00,73.6,73.61,73.52,73.57,601361.0,64.0874,64.0961,64.0177,64.0612,601361.0
2021-01-05 11:20:00,73.57,73.74,73.57,73.73,612198.0,64.0612,64.2093,64.0612,64.2006,612198.0
2021-01-05 11:30:00,73.73,73.91,73.71,73.9,431801.0,64.2006,64.3573,64.1831,64.3486,431801.0
2021-01-05 11:40:00,73.92,73.98,73.89,73.91,239772.0,64.366,64.4182,64.3399,64.3573,239772.0
2021-01-05 11:50:00,73.9,73.93,73.87,73.88,206832.0,64.3486,64.3747,64.3225,64.3312,206832.0
2021-01-05 12:00:00,73.88,74.07,73.88,74.06,491477.0,64.3312,64.4966,64.3312,64.4879,491477.0
2021-01-05 12:10:00,74.05,74.09,73.98,74.0,385770.0,64.4792,64.514,64.4182,64.4357,385770.0
2021-01-05 12:20:00,74.01,74.04,73.97,74.0,236090.0,64.4444,64.4705,64.4095,64.4357,236090.0
2021-01-05 12:30:00,74.0,74.08,74.0,74.08,233209.0,64.4357,64.5053,64.4357,64.5053,233209.0
2021-01-05 12:40:00,74.08,74.09,74.04,74.06,121685.0,64.5053,64.514,64.4705,64.4879,121685.0
2021-01-05 12:50:00,74.06,74.11,74.04,74.1,200746.0,64.4879,64.5314,64.4705,64.5227,200746.0
2021-01-05 13:00:00,74.1,74.11,74.06,74.07,111017.0,64.5227,64.5314,64.4879,64.4966,111017.0
2021-01-05 13:10:00,74.07,74.11,74.06,74.1,96575.0,64.4966,64.5314,64.4879,64.5227,96575.0
2021-01-05 13:20:00,74.1,74.11,74.08,74.09,182033.0,64.5227,64.5314,64.5053,64.514,182033.0
2021-01-05 13:30:00,74.09,74.12,74.06,74.09,146580.0,64.514,64.5402,64.4879,64.514,146580.0
2021-01-05 13:40:00,74.09,74.11,74.06,74.09,212490.0,64.514,64.5314,64.4879,64.514,212490.0
2021-01-05 13:50:00,74.09,74.14,74.07,74.13,138326.0,64.514,64.5576,64.4966,64.5489,138326.0
2021-01-05 14:00:00,74.13,74.24,74.12,74.23,429074.0,64.5489,64.6446,64.5402,64.6359,429074.0
2021-01-05 14:10:00,74.23,74.26,74.21,74.23,339300.0,64.6359,64.6621,64.6185,64.6359,339300.0
2021-01-05 14:20:00,74.23,74.26,74.22,74.24,420164.0,64.6359,64.6621,64.6272,64.6446,420164.0
2021-01-05 14:30:00,74.25,74.28,74.21,74.21,315297.0,64.6534,64.6795,64.6185,64.6185,315297.0
2021-01-05 14:40:00,74.22,74.27,74.22,74.25,155097.0,64.6272,64.6708,64.6272,64.6534,155097.0
2021-01-05 14:50:00,74.26,74.26,74.16,74.18,126157.0,64.6621,64.6621,64.575,64.5924,126157.0
2021-01-05 15:00:00,74.17,74.26,74.17,74.23,344187.0,64.5837,64.6621,64.5837,64.6359,344187.0
2021-01-05 15:10:00,74.23,74.27,74.21,74.25,716705.0,64.6359,64.6708,64.6185,64.6534,716705.0
2021-01-05 15:20:00,74.24,74.25,74.18,74.19,431437.0,64.6446,64.6534,64.5924,64.6011,431437.0
2021-01-05 15:30:00,74.19,74.21,74.16,74.17,597742.0,64.6011,64.6185,64.575,64.5837,597742.0
2021-01-05 15:40:00,74.17,74.25,74.15,74.22,872441.0,64.5837,64.6534,64.5663,64.6272,872441.0
2021-01-05 15:50:00,74.22,74.24,74.03,74.12,1715362.0,64.6272,64.6446,64.4618,64.5402,1715362.0
2021-01-06 09:30:00,74.3,74.46,74.22,74.46,902030.0,64.6969,64.8362,64.6272,64.8362,902030.0
2021-01-06 09:40:00,74.47,74.71,74.42,74.69,637770.0,64.8449,65.0539,64.8014,65.0365,637770.0
2021-01-06 09:50:00,74.69,74.81,74.66,74.74,577980.0,65.0365,65.141,65.0104,65.08,577980.0
2021-01-06 10:00:00,74.75,74.82,74.71,74.82,817436.0,65.0887,65.1497,65.0539,65.1497,817436.0
2021-01-06 10:10:00,74.82,74.94,74.8,74.91,753017.0,65.1497,65.2542,65.1323,65.228,753017.0
2021-01-06 10:20:00,74.9,74.94,74.84,74.88,319437.0,65.2193,65.2542,65.1671,65.2019,319437.0
2021-01-06 10:30:00,74.88,74.97,74.88,74.88,255424.0,65.2019,65.2803,65.2019,65.2019,255424.0
2021-01-06 10:40:00,74.89,74.95,74.84,74.91,205525.0,65.2106,65.2629,65.1671,65.228,205525.0
2021-01-06 10:50:00,74.91,74.95,74.78,74.79,284630.0,65.228,65.2629,65.1149,65.1236,284630.0
2021-01-06 11:00:00,74.8,74.82,74.74,74.79,463871.0,65.1323,65.1497,65.08,65.1236,463871.0
2021-01-06 11:10:00,74.78,74.86,74.76,74.84,382924.0,65.1149,65.1845,65.0974,65.1671,382924.0
2021-01-06 11:20:00,74.84,74.92,74.82,74.87,388411.0,65.1671,65.2368,65.1497,65.1932,388411.0
2021-01-06 11:30:00,74.88,74.88,74.69,74.71,980020.0,65.2019,65.2019,65.0365,65.0539,980020.0
2021-01-06 11:40:00,74.72,74.8,74.71,74.8,475991.0,65.0626,65.1323,65.0539,65.1323,475991.0
2021-01-06 11:50:00,74.8,74.9,74.79,74.88,458241.0,65.1323,65.2193,65.1236,65.2019,458241.0
2021-01-06 12:00:00,74.88,74.93,74.86,74.93,521763.0,65.2019,65.2455,65.1845,65.2455,521763.0
2021-01-06 12:10:00,74.92,75.04,74.91,75.03,380005.0,65.2368,65.3412,65.228,65.3325,380005.0
2021-01-06 12:20:00,75.03,75.08,74.99,75.07,780762.0,65.3325,65.3761,65.2977,65.3674,780762.0
2021-01-06 12:30:00,75.07,75.09,75.04,75.06,828480.0,65.3674,65.3848,65.3412,65.3587,828480.0
2021-01-06 12:40:00,75.07,75.12,75.05,75.11,703944.0,65.3674,65.4109,65.35,65.4022,703944.0
2021-01-06 12:50:00,75.11,75.18,75.1,75.16,694382.0,65.4022,65.4632,65.3935,65.4457,694382.0
2021-01-06 13:00:00,75.16,75.18,75.15,75.17,779533.0,65.4457,65.4632,65.437,65.4544,779533.0
2021-01-06 13:10:00,75.18,75.25,75.17,75.21,680542.0,65.4632,65.5241,65.4544,65.4893,680542.0
2021-01-06 13:20:00,75.2,75.22,75.19,75.2,257035.0,65.4806,65.498,65.4719,65.4806,257035.0
2021-01-06 13:30:00,75.2,75.22,75.17,75.2,523149.0,65.4806,65.498,65.4544,65.4806,523149.0
2021-01-06 13:40:00,75.2,75.32,75.2,75.3,279426.0,65.4806,65.5851,65.4806,65.5676,279426.0
2021-01-06 13:50:00,75.3,75.31,75.23,75.23,120858.0,65.5676,65.5763,65.5067,65.5067,120858.0
2021-01-06 14:00:00,75.22,75.29,75.22,75.26,476966.0,65.498,65.5589,65.498,65.5328,476966.0
2021-01-06 14:10:00,75.25,75.26,75.04,75.09,421943.0,65.5241,65.5328,65.3412,65.3848,421943.0
2021-01-06 14:20:00,75.1,75.18,74.96,75.0,1071734.0,65.3935,65.4632,65.2716,65.3064,1071734.0
2021-01-06 14:30:00,74.99,75.13,74.95,75.01,492358.0,65.2977,65.4196,65.2629,65.3151,492358.0
2021-01-06 14:40:00,75.01,75.09,74.83,74.86,887012.0,65.3151,65.3848,65.1584,65.1845,887012.0
2021-01-06 14:50:00,74.86,75.02,74.8,74.99,539625.0,65.1845,65.3238,65.1323,65.2977,539625.0
2021-01-06 15:00:00,74.98,75.01,74.85,75.0,722646.0,65.289,65.3151,65.1758,65.3064,722646.0
2021-01-06 15:10:00,75.01,75.11,74.98,75.09,527407.0,65.3151,65.4022,65.289,65.3848,527407.0
2021-01-06 15:20:00,75.09,75.11,74.89,75.03,1062777.0,65.3848,65.4022,65.2106,65.3325,1062777.0
2021-01-06 15:30:00,75.03,75.09,74.92,74.93,757672.0,65.3325,65.3848,65.2368,65.2455,757672.0
2021-01-06 15:40:00,74.93,75.04,74.9,74.97,818750.0,65.2455,65.3412,65.2193,65.2803,818750.0
2021-01-06 15:50:00,74.96,75.01,74.86,74.95,1467540.0,65.2716,65.3151,65.1845,65.2629,1467540.0
2021-01-07 09:30:00,74.85,74.96,74.8,74.81,793541.0,65.1758,65.2716,65.1323,65.141,793541.0
2021-01-07 09:40:00,74.81,74.87,74.78,74.84,384112.0,65.141,65.1932,65.1149,65.1671,384112.0
2021-01-07 09:50:00,74.83,74.91,74.81,74.91,411896.0,65.1584,65.228,65.141,65.228,411896.0
2021-01-07 10:00:00,74.91,74.98,74.88,74.92,905081.0,65.228,65.289,65.2019,65.2368,905081.0
2021-01-07 10:10:00,74.93,74.94,74.86,74.88,708909.0,65.2455,65.2542,65.1845,65.2019,708909.0
2021-01-07 10:20:00,74.88,74.95,74.87,74.94,546867.0,65.2019,65.2629,65.1932,65.2542,546867.0
2021-01-07 10:30:00,74.95,75.08,74.93,75.05,352435.0,65.2629,65.3761,65.2455,65.35,352435.0
2021-01-07 10:40:00,75.04,75.07,75.02,75.06,367990.0,65.3412,65.3674,65.3238,65.3587,367990.0
2021-01-07 10:50:00,75.06,75.06,74.97,75.01,429007.0,65.3587,65.3587,65.2803,65.3151,429007.0
2021-01-07 11:00:00,75.02,75.1,75.01,75.04,353458.0,65.3238,65.3935,65.3151,65.3412,353458.0
2021-01-07 11:10:00,75.04,75.07,75.02,75.05,142004.0,65.3412,65.3674,65.3238,65.35,142004.0
2021-01-07 11:20:00,75.05,75.1,75.04,75.08,526570.0,65.35,65.3935,65.3412,65.3761,526570.0
2021-01-07 11:30:00,75.08,75.11,74.97,75.03,1112169.0,65.3761,65.4022,65.2803,65.3325,1112169.0
2021-01-07 11:40:00,75.03,75.03,74.96,74.96,124787.0,65.3325,65.3325,65.2716,65.2716,124787.0
2021-01-07 11:50:00,74.96,74.97,74.86,74.9,295151.0,65.2716,65.2803,65.1845,65.2193,295151.0
2021-01-07 12:00:00,74.9,74.92,74.88,74.9,122892.0,65.2193,65.2368,65.2019,65.2193,122892.0
2021-01-07 12:10:00,74.9,74.91,74.85,74.86,122530.0,65.2193,65.228,65.1758,65.1845,122530.0
2021-01-07 12:20:00,74.85,74.88,74.8,74.81,138064.0,65.1758,65.2019,65.1323,65.141,138064.0
2021-01-07 12:30:00,74.81,74.85,74.8,74.81,61904.0,65.141,65.1758,65.1323,65.141,61904.0
2021-01-07 12:40:00,74.81,74.84,74.8,74.83,262726.0,65.141,65.1671,65.1323,65.1584,262726.0
2021-01-07 12:50:00,74.83,74.88,74.82,74.86,87390.0,65.1584,65.2019,65.1497,65.1845,87390.0
2021-01-07 13:00:00,74.87,74.9,74.83,74.83,226782.0,65.1932,65.2193,65.1584,65.1584,226782.0
2021-01-07 13:10:00,74.83,74.88,74.83,74.86,285289.0,65.1584,65.2019,65.1584,65.1845,285289.0
2021-01-07 13:20:00,74.86,74.88,74.83,74.84,237649.0,65.1845,65.2019,65.1584,65.1671,237649.0
2021-01-07 13:30:00,74.84,74.93,74.83,74.92,301642.0,65.1671,65.2455,65.1584,65.2368,301642.0
2021-01-07 13:40:00,74.92,74.98,74.88,74.91,380573.0,65.2368,65.289,65.2019,65.228,380573.0
2021-01-07 13:50:00,74.92,74.95,74.89,74.95,75576.0,65.2368,65.2629,65.2106,65.2629,75576.0
2021-01-07 14:00:00,74.95,74.98,74.93,74.96,133939.0,65.2629,65.289,65.2455,65.2716,133939.0
2021-01-07 14:10:00,74.96,74.97,74.92,74.92,196738.0,65.2716,65.2803,65.2368,65.2368,196738.0
2021-01-07 14:20:00,74.92,74.95,74.88,74.88,277233.0,65.2368,65.2629,65.2019,65.2019,277233.0
2021-01-07 14:30:00,74.88,74.94,74.88,74.94,105408.0,65.2019,65.2542,65.2019,65.2542,105408.0
2021-01-07 14:40:00,74.94,74.97,74.92,74.93,348728.0,65.2542,65.2803,65.2368,65.2455,348728.0
2021-01-07 14:50:00,74.92,75.0,74.91,74.99,258986.0,65.2368,65.3064,65.228,65.2977,258986.0
2021-01-07 15:00:00,74.99,75.03,74.98,75.0,125038.0,65.2977,65.3325,65.289,65.3064,125038.0
2021-01-07 15:10:00,75.0,75.02,74.93,74.99,192974.0,65.3064,65.3238,65.2455,65.2977,192974.0
2021-01-07 15:20:00,74.99,75.05,74.98,75.05,237114.0,65.2977,65.35,65.289,65.35,237114.0
2021-01-07 15:30:00,75.05,75.08,75.01,75.08,475043.0,65.35,65.3761,65.3151,65.3761,475043.0
2021-01-07 15:40:00,75.07,75.12,75.03,75.1,436918.0,65.3674,65.4109,65.3325,65.3935,436918.0
2021-01-07 15:50:00,75.1,75.14,75.04,75.05,3260646.0,65.3935,65.4283,65.3412,65.35,3260646.0
2021-01-08 09:30:00,75.58,75.72,75.5,75.52,1288573.0,65.8115,65.9334,65.7418,65.7592,1288573.0
2021-01-08 09:40:00,75.52,75.62,75.46,75.51,758367.0,65.7592,65.8463,65.707,65.7505,758367.0
2021-01-08 09:50:00,75.51,75.54,75.45,75.51,431499.0,65.7505,65.7766,65.6983,65.7505,431499.0
2021-01-08 10:00:00,75.52,75.64,75.52,75.57,358458.0,65.7592,65.8637,65.7592,65.8027,358458.0
2021-01-08 10:10:00,75.56,75.61,75.5,75.51,793182.0,65.794,65.8376,65.7418,65.7505,793182.0
2021-01-08 10:20:00,75.51,75.52,75.23,75.24,791107.0,65.7505,65.7592,65.5067,65.5154,791107.0
2021-01-08 10:30:00,75.24,75.39,75.24,75.34,371434.0,65.5154,65.646,65.5154,65.6025,371434.0
2021-01-08 10:40:00,75.33,75.47,75.33,75.45,645465.0,65.5938,65.7157,65.5938,65.6983,645465.0
2021-01-08 10:50:00,75.45,75.57,75.43,75.55,323218.0,65.6983,65.8027,65.6808,65.7853,323218.0
2021-01-08 11:00:00,75.55,75.59,75.46,75.47,296633.0,65.7853,65.8202,65.707,65.7157,296633.0
2021-01-08 11:10:00,75.47,75.48,75.34,75.44,491892.0,65.7157,65.7244,65.6025,65.6895,491892.0
2021-01-08 11:20:00,75.44,75.47,75.34,75.41,755414.0,65.6895,65.7157,65.6025,65.6634,755414.0
2021-01-08 11:30:00,75.42,75.59,75.37,75.55,644185.0,65.6721,65.8202,65.6286,65.7853,644185.0
2021-01-08 11:40:00,75.55,75.58,75.53,75.56,554672.0,65.7853,65.8115,65.7679,65.794,554672.0
2021-01-08 11:50:00,75.56,75.58,75.5,75.54,378508.0,65.794,65.8115,65.7418,65.7766,378508.0
2021-01-08 12:00:00,75.55,75.55,75.4,75.51,385450.0,65.7853,65.7853,65.6547,65.7505,385450.0
2021-01-08 12:10:00,75.5,75.59,75.48,75.55,297379.0,65.7418,65.8202,65.7244,65.7853,297379.0
2021-01-08 12:20:00,75.55,75.56,75.51,75.52,126117.0,65.7853,65.794,65.7505,65.7592,126117.0
2021-01-08 12:30:00,75.52,75.53,75.48,75.48,198135.0,65.7592,65.7679,65.7244,65.7244,198135.0
2021-01-08 12:40:00,75.48,75.52,75.4,75.41,378021.0,65.7244,65.7592,65.6547,65.6634,378021.0
2021-01-08 12:50:00,75.41,75.45,75.38,75.4,210924.0,65.6634,65.6983,65.6373,65.6547,210924.0
2021-01-08 13:00:00,75.4,75.4,75.33,75.34,674427.0,65.6547,65.6547,65.5938,65.6025,674427.0
2021-01-08 13:10:00,75.34,75.37,75.17,75.17,1194609.0,65.6025,65.6286,65.4544,65.4544,1194609.0
2021-01-08 13:20:00,75.18,75.19,75.06,75.17,305164.0,65.4632,65.4719,65.3587,65.4544,305164.0
2021-01-08 13:30:00,75.17,75.19,74.99,75.08,629767.0,65.4544,65.4719,65.2977,65.3761,629767.0
2021-01-08 13:40:00,75.07,75.09,74.95,75.06,269336.0,65.3674,65.3848,65.2629,65.3587,269336.0
2021-01-08 13:50:00,75.05,75.17,75.05,75.12,952500.0,65.35,65.4544,65.35,65.4109,952500.0
2021-01-08 14:00:00,75.11,75.26,75.11,75.22,499849.0,65.4022,65.5328,65.4022,65.498,499849.0
2021-01-08 14:10:00,75.22,75.28,75.18,75.23,399719.0,65.498,65.5502,65.4632,65.5067,399719.0
2021-01-08 14:20:00,75.23,75.26,75.18,75.25,225607.0,65.5067,65.5328,65.4632,65.5241,225607.0
2021-01-08 14:30:00,75.26,75.31,75.23,75.27,379537.0,65.5328,65.5763,65.5067,65.5415,379537.0
2021-01-08 14:40:00,75.27,75.28,75.17,75.26,259565.0,65.5415,65.5502,65.4544,65.5328,259565.0
2021-01-08 14:50:00,75.27,75.36,75.26,75.33,444666.0,65.5415,65.6199,65.5328,65.5938,444666.0
2021-01-08 15:00:00,75.32,75.41,75.31,75.41,306960.0,65.5851,65.6634,65.5763,65.6634,306960.0
2021-01-08 15:10:00,75.41,75.43,75.36,75.38,269768.0,65.6634,65.6808,65.6199,65.6373,269768.0
2021-01-08 15:20:00,75.37,75.45,75.34,75.44,410807.0,65.6286,65.6983,65.6025,65.6895,410807.0
2021-01-08 15:30:00,75.44,75.52,75.39,75.5,286889.0,65.6895,65.7592,65.646,65.7418,286889.0
2021-01-08 15:40:00,75.5,75.57,75.49,75.55,528090.0,65.7418,65.8027,65.7331,65.7853,528090.0
2021-01-08 15:50:00,75.55,75.73,75.55,75.73,2541995.0,65.7853,65.9421,65.7853,65.9421,2541995.0
2021-01-11 09:30:00,74.35,74.59,74.33,74.5,1781665.0,64.7404,64.9494,64.723,64.871,1781665.0
2021-01-11 09:40:00,74.48,74.56,74.45,74.5,397176.0,64.8536,64.9233,64.8275,64.871,397176.0
2021-01-11 09:50:00,74.5,74.62,74.45,74.58,883317.0,64.871,64.9755,64.8275,64.9407,883317.0
2021-01-11 10:00:00,74.57,74.64,74.53,74.62,1053757.0,64.932,64.9929,64.8972,64.9755,1053757.0
2021-01-11 10:10:00,74.62,74.67,74.55,74.66,933726.0,64.9755,65.0191,64.9146,65.0104,933726.0
2021-01-11 10:20:00,74.66,74.73,74.63,74.71,681896.0,65.0104,65.0713,64.9842,65.0539,681896.0
2021-01-11 10:30:00,74.71,74.72,74.6,74.63,513055.0,65.0539,65.0626,64.9581,64.9842,513055.0
2021-01-11 10:40:00,74.63,74.68,74.57,74.59,476092.0,64.9842,65.0278,64.932,64.9494,476092.0
2021-01-11 10:50:00,74.58,74.72,74.57,74.7,471329.0,64.9407,65.0626,64.932,65.0452,471329.0
2021-01-11 11:00:00,74.71,74.72,74.62,74.64,494503.0,65.0539,65.0626,64.9755,64.9929,494503.0
2021-01-11 11:10:00,74.64,74.66,74.55,74.64,287024.0,64.9929,65.0104,64.9146,64.9929,287024.0
2021-01-11 11:20:00,74.64,74.77,74.62,74.75,752580.0,64.9929,65.1061,64.9755,65.0887,752580.0
2021-01-11 11:30:00,74.75,74.79,74.69,74.78,442436.0,65.0887,65.1236,65.0365,65.1149,442436.0
2021-01-11 11:40:00,74.78,74.81,74.75,74.79,422003.0,65.1149,65.141,65.0887,65.1236,422003.0
2021-01-11 11:50:00,74.78,74.83,74.78,74.81,254644.0,65.1149,65.1584,65.1149,65.141,254644.0
2021-01-11 12:00:00,74.81,74.84,74.78,74.83,157188.0,65.141,65.1671,65.1149,65.1584,157188.0
2021-01-11 12:10:00,74.84,74.86,74.8,74.82,129827.0,65.1671,65.1845,65.1323,65.1497,129827.0
2021-01-11 12:20:00,74.82,74.83,74.8,74.81,106075.0,65.1497,65.1584,65.1323,65.141,106075.0
2021-01-11 12:30:00,74.81,74.92,74.81,74.87,267572.0,65.141,65.2368,65.141,65.1932,267572.0
2021-01-11 12:40:00,74.88,74.9,74.85,74.89,145997.0,65.2019,65.2193,65.1758,65.2106,145997.0
2021-01-11 12:50:00,74.89,74.92,74.85,74.87,100237.0,65.2106,65.2368,65.1758,65.1932,100237.0
2021-01-11 13:00:00,74.88,74.93,74.87,74.9,175330.0,65.2019,65.2455,65.1932,65.2193,175330.0
2021-01-11 13:10:00,74.91,74.96,74.91,74.94,424200.0,65.228,65.2716,65.228,65.2542,424200.0
2021-01-11 13:20:00,74.94,74.95,74.86,74.91,2540077.0,65.2542,65.2629,65.1845,65.228,2540077.0
2021-01-11 13:30:00,74.9,74.91,74.87,74.89,289549.0,65.2193,65.228,65.1932,65.2106,289549.0
2021-01-11 13:40:00,74.88,74.88,74.76,74.77,315459.0,65.2019,65.2019,65.0974,65.1061,315459.0
2021-01-11 13:50:00,74.78,74.86,74.77,74.8,274100.0,65.1149,65.1845,65.1061,65.1323,274100.0
2021-01-11 14:00:00,74.8,74.84,74.77,74.82,244604.0,65.1323,65.1671,65.1061,65.1497,244604.0
2021-01-11 14:10:00,74.82,74.85,74.78,74.78,214075.0,65.1497,65.1758,65.1149,65.1149,214075.0
2021-01-11 14:20:00,74.78,74.8,74.73,74.76,246190.0,65.1149,65.1323,65.0713,65.0974,246190.0
2021-01-11 14:30:00,74.75,74.79,74.73,74.76,371947.0,65.0887,65.1236,65.0713,65.0974,371947.0
2021-01-11 14:40:00,74.77,74.83,74.75,74.8,133590.0,65.1061,65.1584,65.0887,65.1323,133590.0
2021-01-11 14:50:00,74.81,74.86,74.77,74.84,196528.0,65.141,65.1845,65.1061,65.1671,196528.0
2021-01-11 15:00:00,74.85,74.86,74.76,74.78,198270.0,65.1758,65.1845,65.0974,65.1149,198270.0
2021-01-11 15:10:00,74.78,74.8,74.74,74.76,183945.0,65.1149,65.1323,65.08,65.0974,183945.0
2021-01-11 15:20:00,74.76,74.81,74.7,74.72,366034.0,65.0974,65.141,65.0452,65.0626,366034.0
2021-01-11 15:30:00,74.72,74.83,74.72,74.75,590346.0,65.0626,65.1584,65.0626,65.0887,590346.0
2021-01-11 15:40:00,74.74,74.84,74.72,74.82,410979.0,65.08,65.1671,65.0626,65.1497,410979.0
2021-01-11 15:50:00,74.83,74.85,74.69,74.72,1782815.0,65.1584,65.1758,65.0365,65.0626,1782815.0
2021-01-12 09:30:00,74.68,74.76,74.66,74.68,456946.0,65.0278,65.0974,65.0104,65.0278,456946.0
2021-01-12 09:40:00,74.67,74.72,74.6,74.63,450750.0,65.0191,65.0626,64.9581,64.9842,450750.0
2021-01-12 09:50:00,74.62,74.71,74.49,74.7,926369.0,64.9755,65.0539,64.8623,65.0452,926369.0
2021-01-12 10:00:00,74.7,74.74,74.65,74.72,471164.0,65.0452,65.08,65.0017,65.0626,471164.0
2021-01-12 10:10:00,74.73,74.82,74.7,74.81,525225.0,65.0713,65.1497,65.0452,65.141,525225.0
2021-01-12 10:20:00,74.82,74.89,74.8,74.81,789697.0,65.1497,65.2106,65.1323,65.141,789697.0
2021-01-12 10:30:00,74.8,74.84,74.79,74.82,539884.0,65.1323,65.1671,65.1236,65.1497,539884.0
2021-01-12 10:40:00,74.82,74.89,74.81,74.87,283079.0,65.1497,65.2106,65.141,65.1932,283079.0
2021-01-12 10:50:00,74.88,74.89,74.83,74.84,421488.0,65.2019,65.2106,65.1584,65.1671,421488.0
2021-01-12 11:00:00,74.84,74.9,74.82,74.87,262518.0,65.1671,65.2193,65.1497,65.1932,262518.0
2021-01-12 11:10:00,74.88,74.94,74.87,74.89,178887.0,65.2019,65.2542,65.1932,65.2106,178887.0
2021-01-12 11:20:00,74.89,74.9,74.76,74.78,690427.0,65.2106,65.2193,65.0974,65.1149,690427.0
2021-01-12 11:30:00,74.78,74.8,74.71,74.73,519625.0,65.1149,65.1323,65.0539,65.0713,519625.0
2021-01-12 11:40:00,74.73,74.74,74.65,74.66,513018.0,65.0713,65.08,65.0017,65.0104,513018.0
2021-01-12 11:50:00,74.66,74.74,74.59,74.74,345887.0,65.0104,65.08,64.9494,65.08,345887.0
2021-01-12 12:00:00,74.74,74.75,74.57,74.59,460918.0,65.08,65.0887,64.932,64.9494,460918.0
2021-01-12 12:10:00,74.59,74.6,74.47,74.58,711368.0,64.9494,64.9581,64.8449,64.9407,711368.0
2021-01-12 12:20:00,74.58,74.68,74.57,74.68,321427.0,64.9407,65.0278,64.932,65.0278,321427.0
2021-01-12 12:30:00,74.67,74.68,74.61,74.67,422820.0,65.0191,65.0278,64.9668,65.0191,422820.0
2021-01-12 12:40:00,74.67,74.7,74.64,74.7,502023.0,65.0191,65.0452,64.9929,65.0452,502023.0
2021-01-12 12:50:00,74.7,74.74,74.69,74.72,155422.0,65.0452,65.08,65.0365,65.0626,155422.0
2021-01-12 13:00:00,74.71,74.75,74.69,74.71,200702.0,65.0539,65.0887,65.0365,65.0539,200702.0
2021-01-12 13:10:00,74.73,74.79,74.72,74.74,210630.0,65.0713,65.1236,65.0626,65.08,210630.0
2021-01-12 13:20:00,74.75,74.83,74.72,74.83,228533.0,65.0887,65.1584,65.0626,65.1584,228533.0
2021-01-12 13:30:00,74.84,74.91,74.81,74.89,492118.0,65.1671,65.228,65.141,65.2106,492118.0
2021-01-12 13:40:00,74.9,74.9,74.84,74.85,181973.0,65.2193,65.2193,65.1671,65.1758,181973.0
2021-01-12 13:50:00,74.84,74.88,74.83,74.87,110730.0,65.1671,65.2019,65.1584,65.1932,110730.0
2021-01-12 14:00:00,74.87,74.93,74.86,74.9,222837.0,65.1932,65.2455,65.1845,65.2193,222837.0
2021-01-12 14:10:00,74.9,74.94,74.9,74.93,114697.0,65.2193,65.2542,65.2193,65.2455,114697.0
2021-01-12 14:20:00,74.94,74.97,74.91,74.95,160108.0,65.2542,65.2803,65.228,65.2629,160108.0
2021-01-12 14:30:00,74.95,75.04,74.94,75.0,212788.0,65.2629,65.3412,65.2542,65.3064,212788.0
2021-01-12 14:40:00,75.0,75.01,74.91,74.98,354750.0,65.3064,65.3151,65.228,65.289,354750.0
2021-01-12 14:50:00,74.97,74.97,74.91,74.96,251209.0,65.2803,65.2803,65.228,65.2716,251209.0
2021-01-12 15:00:00,74.97,75.03,74.96,75.02,355755.0,65.2803,65.3325,65.2716,65.3238,355755.0
2021-01-12 15:10:00,75.01,75.02,74.96,75.0,215661.0,65.3151,65.3238,65.2716,65.3064,215661.0
2021-01-12 15:20:00,75.01,75.06,74.98,74.98,290283.0,65.3151,65.3587,65.289,65.289,290283.0
2021-01-12 15:30:00,74.99,75.01,74.97,74.99,416705.0,65.2977,65.3151,65.2803,65.2977,416705.0
2021-01-12 15:40:00,74.99,75.06,74.98,75.06,337172.0,65.2977,65.3587,65.289,65.3587,337172.0
2021-01-12 15:50:00,75.06,75.13,75.02,75.07,1608941.0,65.3587,65.4196,65.3238,65.3674,1608941.0
2021-01-13 09:30:00,74.96,75.03,74.91,74.99,749748.0,65.2716,65.3325,65.228,65.2977,749748.0
2021-01-13 09:40:00,75.0,75.06,74.98,75.01,260346.0,65.3064,65.3587,65.289,65.3151,260346.0
2021-01-13 09:50:00,75.01,75.07,75.0,75.02,171356.0,65.3151,65.3674,65.3064,65.3238,171356.0
2021-01-13 10:00:00,75.02,75.03,74.88,75.02,656140.0,65.3238,65.3325,65.2019,65.3238,656140.0
2021-01-13 10:10:00,75.02,75.13,75.02,75.12,252845.0,65.3238,65.4196,65.3238,65.4109,252845.0
2021-01-13 10:20:00,75.12,75.16,75.09,75.14,147711.0,65.4109,65.4457,65.3848,65.4283,147711.0
2021-01-13 10:30:00,75.13,75.15,75.09,75.13,228563.0,65.4196,65.437,65.3848,65.4196,228563.0
2021-01-13 10:40:00,75.14,75.15,75.06,75.09,262257.0,65.4283,65.437,65.3587,65.3848,262257.0
2021-01-13 10:50:00,75.1,75.1,75.05,75.09,636694.0,65.3935,65.3935,65.35,65.3848,636694.0
2021-01-13 11:00:00,75.09,75.11,75.02,75.05,516915.0,65.3848,65.4022,65.3238,65.35,516915.0
2021-01-13 11:10:00,75.05,75.06,74.96,74.97,228664.0,65.35,65.3587,65.2716,65.2803,228664.0
2021-01-13 11:20:00,74.97,75.04,74.97,74.99,406777.0,65.2803,65.3412,65.2803,65.2977,406777.0
2021-01-13 11:30:00,74.99,75.03,74.96,75.03,207549.0,65.2977,65.3325,65.2716,65.3325,207549.0
2021-01-13 11:40:00,75.02,75.06,75.0,75.02,194679.0,65.3238,65.3587,65.3064,65.3238,194679.0
2021-01-13 11:50:00,75.01,75.03,74.98,75.01,340512.0,65.3151,65.3325,65.289,65.3151,340512.0
2021-01-13 12:00:00,75.02,75.02,74.94,74.95,155654.0,65.3238,65.3238,65.2542,65.2629,155654.0
2021-01-13 12:10:00,74.95,74.97,74.82,74.82,314450.0,65.2629,65.2803,65.1497,65.1497,314450.0
2021-01-13 12:20:00,74.82,74.97,74.82,74.97,96332.0,65.1497,65.2803,65.1497,65.2803,96332.0
2021-01-13 12:30:00,74.97,75.0,74.93,74.97,94240.0,65.2803,65.3064,65.2455,65.2803,94240.0
2021-01-13 12:40:00,74.98,75.06,74.97,75.06,228109.0,65.289,65.3587,65.2803,65.3587,228109.0
2021-01-13 12:50:00,75.05,75.11,75.03,75.08,342158.0,65.35,65.4022,65.3325,65.3761,342158.0
2021-01-13 13:00:00,75.07,75.14,75.06,75.12,230162.0,65.3674,65.4283,65.3587,65.4109,230162.0
2021-01-13 13:10:00,75.11,75.13,75.08,75.09,288744.0,65.4022,65.4196,65.3761,65.3848,288744.0
2021-01-13 13:20:00,75.09,75.09,75.05,75.07,172839.0,65.3848,65.3848,65.35,65.3674,172839.0
2021-01-13 13:30:00,75.08,75.11,75.08,75.09,108075.0,65.3761,65.4022,65.3761,65.3848,108075.0
2021-01-13 13:40:00,75.09,75.09,75.03,75.03,159575.0,65.3848,65.3848,65.3325,65.3325,159575.0
2021-01-13 13:50:00,75.04,75.08,75.03,75.07,160819.0,65.3412,65.3761,65.3325,65.3674,160819.0
2021-01-13 14:00:00,75.06,75.14,75.0,75.08,1204099.0,65.3587,65.4283,65.3064,65.3761,1204099.0
2021-01-13 14:10:00,75.08,75.11,75.06,75.09,113930.0,65.3761,65.4022,65.3587,65.3848,113930.0
2021-01-13 14:20:00,75.09,75.1,75.03,75.09,94139.0,65.3848,65.3935,65.3325,65.3848,94139.0
2021-01-13 14:30:00,75.08,75.12,75.08,75.09,447866.0,65.3761,65.4109,65.3761,65.3848,447866.0
2021-01-13 14:40:00,75.1,75.12,75.03,75.04,118535.0,65.3935,65.4109,65.3325,65.3412,118535.0
2021-01-13 14:50:00,75.05,75.07,75.0,75.05,146903.0,65.35,65.3674,65.3064,65.35,146903.0
2021-01-13 15:00:00,75.05,75.07,74.97,74.98,107525.0,65.35,65.3674,65.2803,65.289,107525.0
2021-01-13 15:10:00,74.98,75.02,74.98,75.01,97663.0,65.289,65.3238,65.289,65.3151,97663.0
2021-01-13 15:20:00,75.0,75.0,74.93,74.93,300797.0,65.3064,65.3064,65.2455,65.2455,300797.0
2021-01-13 15:30:00,74.93,74.99,74.92,74.94,291110.0,65.2455,65.2977,65.2368,65.2542,291110.0
2021-01-13 15:40:00,74.94,75.01,74.93,74.97,458632.0,65.2542,65.3151,65.2455,65.2803,458632.0
2021-01-13 15:50:00,74.97,75.01,74.93,74.97,2578400.0,65.2803,65.3151,65.2455,65.2803,2578400.0
2021-01-14 09:30:00,75.21,75.33,75.2,75.32,421448.0,65.4893,65.5938,65.4806,65.5851,421448.0
2021-01-14 09:40:00,75.33,75.35,75.27,75.35,250481.0,65.5938,65.6112,65.5415,65.6112,250481.0
2021-01-14 09:50:00,75.36,75.38,75.3,75.36,197352.0,65.6199,65.6373,65.5676,65.6199,197352.0
2021-01-14 10:00:00,75.36,75.45,75.33,75.36,214321.0,65.6199,65.6983,65.5938,65.6199,214321.0
2021-01-14 10:10:00,75.37,75.45,75.35,75.44,192611.0,65.6286,65.6983,65.6112,65.6895,192611.0
2021-01-14 10:20:00,75.44,75.47,75.41,75.41,142759.0,65.6895,65.7157,65.6634,65.6634,142759.0
2021-01-14 10:30:00,75.41,75.46,75.41,75.44,491627.0,65.6634,65.707,65.6634,65.6895,491627.0
2021-01-14 10:40:00,75.44,75.47,75.42,75.45,168266.0,65.6895,65.7157,65.6721,65.6983,168266.0
2021-01-14 10:50:00,75.45,75.48,75.41,75.45,197255.0,65.6983,65.7244,65.6634,65.6983,197255.0
2021-01-14 11:00:00,75.45,75.47,75.4,75.46,180892.0,65.6983,65.7157,65.6547,65.707,180892.0
2021-01-14 11:10:00,75.46,75.55,75.45,75.52,164861.0,65.707,65.7853,65.6983,65.7592,164861.0
2021-01-14 11:20:00,75.52,75.57,75.51,75.55,426915.0,65.7592,65.8027,65.7505,65.7853,426915.0
2021-01-14 11:30:00,75.56,75.59,75.5,75.51,599365.0,65.794,65.8202,65.7418,65.7505,599365.0
2021-01-14 11:40:00,75.51,75.61,75.5,75.59,408173.0,65.7505,65.8376,65.7418,65.8202,408173.0
2021-01-14 11:50:00,75.59,75.65,75.58,75.62,214067.0,65.8202,65.8724,65.8115,65.8463,214067.0
2021-01-14 12:00:00,75.62,75.65,75.6,75.6,367856.0,65.8463,65.8724,65.8289,65.8289,367856.0
2021-01-14 12:10:00,75.59,75.65,75.57,75.62,338928.0,65.8202,65.8724,65.8027,65.8463,338928.0
2021-01-14 12:20:00,75.62,75.63,75.6,75.62,100927.0,65.8463,65.855,65.8289,65.8463,100927.0
2021-01-14 12:30:00,75.62,75.64,75.55,75.56,314775.0,65.8463,65.8637,65.7853,65.794,314775.0
2021-01-14 12:40:00,75.55,75.59,75.52,75.58,197367.0,65.7853,65.8202,65.7592,65.8115,197367.0
2021-01-14 12:50:00,75.58,75.74,75.58,75.68,666762.0,65.8115,65.9508,65.8115,65.8985,666762.0
2021-01-14 13:00:00,75.68,75.71,75.66,75.71,347792.0,65.8985,65.9247,65.8811,65.9247,347792.0
2021-01-14 13:10:00,75.7,75.71,75.61,75.63,390094.0,65.9159,65.9247,65.8376,65.855,390094.0
2021-01-14 13:20:00,75.62,75.74,75.58,75.6,1109582.0,65.8463,65.9508,65.8115,65.8289,1109582.0
2021-01-14 13:30:00,75.61,75.65,75.57,75.64,720336.0,65.8376,65.8724,65.8027,65.8637,720336.0
2021-01-14 13:40:00,75.63,75.67,75.63,75.66,320208.0,65.855,65.8898,65.855,65.8811,320208.0
2021-01-14 13:50:00,75.66,75.68,75.58,75.58,248759.0,65.8811,65.8985,65.8115,65.8115,248759.0
2021-01-14 14:00:00,75.58,75.62,75.55,75.62,85947.0,65.8115,65.8463,65.7853,65.8463,85947.0
2021-01-14 14:10:00,75.62,75.66,75.59,75.64,163222.0,65.8463,65.8811,65.8202,65.8637,163222.0
2021-01-14 14:20:00,75.64,75.64,75.56,75.59,209221.0,65.8637,65.8637,65.794,65.8202,209221.0
2021-01-14 14:30:00,75.59,75.63,75.57,75.59,118707.0,65.8202,65.855,65.8027,65.8202,118707.0
2021-01-14 14:40:00,75.59,75.62,75.59,75.59,74008.0,65.8202,65.8463,65.8202,65.8202,74008.0
2021-01-14 14:50:00,75.6,75.61,75.56,75.59,93746.0,65.8289,65.8376,65.794,65.8202,93746.0
2021-01-14 15:00:00,75.59,75.63,75.57,75.59,416759.0,65.8202,65.855,65.8027,65.8202,416759.0
2021-01-14 15:10:00,75.6,75.61,75.47,75.48,236644.0,65.8289,65.8376,65.7157,65.7244,236644.0
2021-01-14 15:20:00,75.48,75.55,75.47,75.52,824910.0,65.7244,65.7853,65.7157,65.7592,824910.0
2021-01-14 15:30:00,75.51,75.58,75.49,75.56,1025222.0,65.7505,65.8115,65.7331,65.794,1025222.0
2021-01-14 15:40:00,75.57,75.59,75.51,75.52,969407.0,65.8027,65.8202,65.7505,65.7592,969407.0
2021-01-14 15:50:00,75.53,75.57,75.44,75.57,2094037.0,65.7679,65.8027,65.6895,65.8027,2094037.0
2021-01-15 09:30:00,74.61,74.75,74.6,74.66,671806.0,64.9668,65.0887,64.9581,65.0104,671806.0
2021-01-15 09:40:00,74.66,74.76,74.61,74.68,665537.0,65.0104,65.0974,64.9668,65.0278,665537.0
2021-01-15 09:50:00,74.69,74.7,74.54,74.6,375328.0,65.0365,65.0452,64.9059,64.9581,375328.0
2021-01-15 10:00:00,74.6,74.63,74.16,74.17,1137018.0,64.9581,64.9842,64.575,64.5837,1137018.0
2021-01-15 10:10:00,74.17,74.33,74.14,74.17,1125653.0,64.5837,64.723,64.5576,64.5837,1125653.0
2021-01-15 10:20:00,74.17,74.21,73.96,74.15,1328904.0,64.5837,64.6185,64.4008,64.5663,1328904.0
2021-01-15 10:30:00,74.15,74.31,74.06,74.28,1360488.0,64.5663,64.7056,64.4879,64.6795,1360488.0
2021-01-15 10:40:00,74.28,74.37,74.27,74.33,660658.0,64.6795,64.7578,64.6708,64.723,660658.0
2021-01-15 10:50:00,74.33,74.38,74.26,74.36,1305224.0,64.723,64.7665,64.6621,64.7491,1305224.0
2021-01-15 11:00:00,74.37,74.37,74.23,74.31,423589.0,64.7578,64.7578,64.6359,64.7056,423589.0
2021-01-15 11:10:00,74.31,74.39,74.26,74.39,401960.0,64.7056,64.7753,64.6621,64.7753,401960.0
2021-01-15 11:20:00,74.39,74.54,74.34,74.5,905108.0,64.7753,64.9059,64.7317,64.871,905108.0
2021-01-15 11:30:00,74.49,74.55,74.48,74.53,577030.0,64.8623,64.9146,64.8536,64.8972,577030.0
2021-01-15 11:40:00,74.54,74.58,74.52,74.52,153678.0,64.9059,64.9407,64.8885,64.8885,153678.0
2021-01-15 11:50:00,74.52,74.53,74.46,74.51,204070.0,64.8885,64.8972,64.8362,64.8797,204070.0
2021-01-15 12:00:00,74.51,74.56,74.45,74.47,269228.0,64.8797,64.9233,64.8275,64.8449,269228.0
2021-01-15 12:10:00,74.47,74.5,74.42,74.47,320267.0,64.8449,64.871,64.8014,64.8449,320267.0
2021-01-15 12:20:00,74.47,74.47,74.42,74.44,156321.0,64.8449,64.8449,64.8014,64.8188,156321.0
2021-01-15 12:30:00,74.44,74.48,74.42,74.48,214200.0,64.8188,64.8536,64.8014,64.8536,214200.0
2021-01-15 12:40:00,74.47,74.53,74.47,74.51,352210.0,64.8449,64.8972,64.8449,64.8797,352210.0
2021-01-15 12:50:00,74.51,74.57,74.47,74.56,333616.0,64.8797,64.932,64.8449,64.9233,333616.0
2021-01-15 13:00:00,74.56,74.57,74.5,74.53,258803.0,64.9233,64.932,64.871,64.8972,258803.0
2021-01-15 13:10:00,74.53,74.63,74.5,74.59,339783.0,64.8972,64.9842,64.871,64.9494,339783.0
2021-01-15 13:20:00,74.59,74.61,74.54,74.55,288993.0,64.9494,64.9668,64.9059,64.9146,288993.0
2021-01-15 13:30:00,74.55,74.56,74.51,74.56,197819.0,64.9146,64.9233,64.8797,64.9233,197819.0
2021-01-15 13:40:00,74.56,74.58,74.51,74.52,212296.0,64.9233,64.9407,64.8797,64.8885,212296.0
2021-01-15 13:50:00,74.51,74.57,74.5,74.55,302609.0,64.8797,64.932,64.871,64.9146,302609.0
2021-01-15 14:00:00,74.55,74.58,74.5,74.51,271076.0,64.9146,64.9407,64.871,64.8797,271076.0
2021-01-15 14:10:00,74.51,74.54,74.48,74.53,357499.0,64.8797,64.9059,64.8536,64.8972,357499.0
2021-01-15 14:20:00,74.52,74.58,74.52,74.56,336379.0,64.8885,64.9407,64.8885,64.9233,336379.0
2021-01-15 14:30:00,74.56,74.6,74.56,74.58,266120.0,64.9233,64.9581,64.9233,64.9407,266120.0
2021-01-15 14:40:00,74.58,74.6,74.55,74.56,343970.0,64.9407,64.9581,64.9146,64.9233,343970.0
2021-01-15 14:50:00,74.56,74.57,74.5,74.5,240495.0,64.9233,64.932,64.871,64.871,240495.0
2021-01-15 15:00:00,74.51,74.53,74.45,74.45,413997.0,64.8797,64.8972,64.8275,64.8275,413997.0
2021-01-15 15:10:00,74.46,74.59,74.46,74.53,363354.0,64.8362,64.9494,64.8362,64.8972,363354.0
2021-01-15 15:20:00,74.53,74.53,74.46,74.48,275179.0,64.8972,64.8972,64.8362,64.8536,275179.0
2021-01-15 15:30:00,74.48,74.49,74.41,74.45,265855.0,64.8536,64.8623,64.7927,64.8275,265855.0
2021-01-15 15:40:00,74.45,74.5,74.38,74.41,607376.0,64.8275,64.871,64.7665,64.7927,607376.0
2021-01-15 15:50:00,74.41,74.43,74.37,74.39,3095203.0,64.7927,64.8101,64.7578,64.7753,3095203.0
2021-01-19 09:30:00,74.97,75.02,74.8,74.81,617502.0,65.2803,65.3238,65.1323,65.141,617502.0
2021-01-19 09:40:00,74.81,74.83,74.68,74.7,825323.0,65.141,65.1584,65.0278,65.0452,825323.0
2021-01-19 09:50:00,74.7,74.75,74.63,74.75,816792.0,65.0452,65.0887,64.9842,65.0887,816792.0
2021-01-19 10:00:00,74.75,74.76,74.65,74.7,787884.0,65.0887,65.0974,65.0017,65.0452,787884.0
2021-01-19 10:10:00,74.7,74.71,74.63,74.69,1328076.0,65.0452,65.0539,64.9842,65.0365,1328076.0
2021-01-19 10:20:00,74.7,74.78,74.66,74.78,588215.0,65.0452,65.1149,65.0104,65.1149,588215.0
2021-01-19 10:30:00,74.79,74.86,74.76,74.81,471392.0,65.1236,65.1845,65.0974,65.141,471392.0
2021-01-19 10:40:00,74.81,74.92,74.79,74.87,837146.0,65.141,65.2368,65.1236,65.1932,837146.0
2021-01-19 10:50:00,74.87,74.89,74.81,74.83,474116.0,65.1932,65.2106,65.141,65.1584,474116.0
2021-01-19 11:00:00,74.83,74.89,74.81,74.82,726544.0,65.1584,65.2106,65.141,65.1497,726544.0
2021-01-19 11:10:00,74.83,74.84,74.67,74.67,696815.0,65.1584,65.1671,65.0191,65.0191,696815.0
2021-01-19 11:20:00,74.68,74.71,74.66,74.7,412335.0,65.0278,65.0539,65.0104,65.0452,412335.0
2021-01-19 11:30:00,74.7,74.73,74.63,74.69,818228.0,65.0452,65.0713,64.9842,65.0365,818228.0
2021-01-19 11:40:00,74.69,74.8,74.69,74.78,293006.0,65.0365,65.1323,65.0365,65.1149,293006.0
2021-01-19 11:50:00,74.78,74.82,74.76,74.76,265910.0,65.1149,65.1497,65.0974,65.0974,265910.0
2021-01-19 12:00:00,74.76,74.81,74.75,74.79,236264.0,65.0974,65.141,65.0887,65.1236,236264.0
2021-01-19 12:10:00,74.79,74.81,74.77,74.81,192432.0,65.1236,65.141,65.1061,65.141,192432.0
2021-01-19 12:20:00,74.81,74.81,74.74,74.76,320298.0,65.141,65.141,65.08,65.0974,320298.0
2021-01-19 12:30:00,74.76,74.82,74.76,74.81,128139.0,65.0974,65.1497,65.0974,65.141,128139.0
2021-01-19 12:40:00,74.8,74.88,74.79,74.85,289685.0,65.1323,65.2019,65.1236,65.1758,289685.0
2021-01-19 12:50:00,74.84,74.87,74.81,74.86,187182.0,65.1671,65.1932,65.141,65.1845,187182.0
2021-01-19 13:00:00,74.86,74.9,74.86,74.87,194835.0,65.1845,65.2193,65.1845,65.1932,194835.0
2021-01-19 13:10:00,74.88,74.89,74.84,74.84,118190.0,65.2019,65.2106,65.1671,65.1671,118190.0
2021-01-19 13:20:00,74.84,74.88,74.83,74.86,555472.0,65.1671,65.2019,65.1584,65.1845,555472.0
2021-01-19 13:30:00,74.86,74.89,74.83,74.87,189026.0,65.1845,65.2106,65.1584,65.1932,189026.0
2021-01-19 13:40:00,74.87,74.89,74.85,74.89,188681.0,65.1932,65.2106,65.1758,65.2106,188681.0
2021-01-19 13:50:00,74.88,74.9,74.86,74.87,520875.0,65.2019,65.2193,65.1845,65.1932,520875.0
2021-01-19 14:00:00,74.87,74.89,74.84,74.88,389416.0,65.1932,65.2106,65.1671,65.2019,389416.0
2021-01-19 14:10:00,74.89,74.91,74.88,74.9,182775.0,65.2106,65.228,65.2019,65.2193,182775.0
2021-01-19 14:20:00,74.9,74.91,74.85,74.87,205223.0,65.2193,65.228,65.1758,65.1932,205223.0
2021-01-19 14:30:00,74.87,74.9,74.85,74.88,911624.0,65.1932,65.2193,65.1758,65.2019,911624.0
2021-01-19 14:40:00,74.87,74.91,74.84,74.91,258300.0,65.1932,65.228,65.1671,65.228,258300.0
2021-01-19 14:50:00,74.91,74.94,74.89,74.91,208498.0,65.228,65.2542,65.2106,65.228,208498.0
2021-01-19 15:00:00,74.91,74.94,74.9,74.92,229685.0,65.228,65.2542,65.2193,65.2368,229685.0
2021-01-19 15:10:00,74.92,74.93,74.89,74.92,200620.0,65.2368,65.2455,65.2106,65.2368,200620.0
2021-01-19 15:20:00,74.93,74.94,74.89,74.89,191260.0,65.2455,65.2542,65.2106,65.2106,191260.0
2021-01-19 15:30:00,74.89,74.9,74.85,74.88,203073.0,65.2106,65.2193,65.1758,65.2019,203073.0
2021-01-19 15:40:00,74.87,74.92,74.86,74.87,412762.0,65.1932,65.2368,65.1845,65.1932,412762.0
2021-01-19 15:50:00,74.87,74.96,74.85,74.95,1815937.0,65.1932,65.2716,65.1758,65.2629,1815937.0
2021-01-20 09:30:00,75.05,75.08,74.96,75.02,689192.0,65.35,65.3761,65.2716,65.3238,689192.0
2021-01-20 09:40:00,75.03,75.07,75.01,75.05,272417.0,65.3325,65.3674,65.3151,65.35,272417.0
2021-01-20 09:50:00,75.05,75.05,74.9,74.98,286334.0,65.35,65.35,65.2193,65.289,286334.0
2021-01-20 10:00:00,74.98,75.2,74.98,75.16,634084.0,65.289,65.4806,65.289,65.4457,634084.0
2021-01-20 10:10:00,75.16,75.23,75.14,75.2,762592.0,65.4457,65.5067,65.4283,65.4806,762592.0
2021-01-20 10:20:00,75.2,75.23,75.14,75.16,557807.0,65.4806,65.5067,65.4283,65.4457,557807.0
2021-01-20 10:30:00,75.16,75.22,75.14,75.2,238175.0,65.4457,65.498,65.4283,65.4806,238175.0
2021-01-20 10:40:00,75.21,75.24,75.17,75.18,188468.0,65.4893,65.5154,65.4544,65.4632,188468.0
2021-01-20 10:50:00,75.18,75.19,75.07,75.11,140176.0,65.4632,65.4719,65.3674,65.4022,140176.0
2021-01-20 11:00:00,75.11,75.11,74.98,74.99,212839.0,65.4022,65.4022,65.289,65.2977,212839.0
2021-01-20 11:10:00,74.99,75.1,74.98,75.06,289897.0,65.2977,65.3935,65.289,65.3587,289897.0
2021-01-20 11:20:00,75.06,75.09,75.01,75.06,419617.0,65.3587,65.3848,65.3151,65.3587,419617.0
2021-01-20 11:30:00,75.07,75.15,75.05,75.14,459084.0,65.3674,65.437,65.35,65.4283,459084.0
2021-01-20 11:40:00,75.15,75.18,75.14,75.17,102453.0,65.437,65.4632,65.4283,65.4544,102453.0
2021-01-20 11:50:00,75.17,75.22,75.14,75.18,208987.0,65.4544,65.498,65.4283,65.4632,208987.0
2021-01-20 12:00:00,75.19,75.23,75.19,75.21,132026.0,65.4719,65.5067,65.4719,65.4893,132026.0
2021-01-20 12:10:00,75.19,75.2,75.14,75.15,91468.0,65.4719,65.4806,65.4283,65.437,91468.0
2021-01-20 12:20:00,75.16,75.17,75.13,75.15,160676.0,65.4457,65.4544,65.4196,65.437,160676.0
2021-01-20 12:30:00,75.15,75.2,75.14,75.15,122482.0,65.437,65.4806,65.4283,65.437,122482.0
2021-01-20 12:40:00,75.15,75.19,75.14,75.17,167438.0,65.437,65.4719,65.4283,65.4544,167438.0
2021-01-20 12:50:00,75.16,75.2,75.15,75.17,94849.0,65.4457,65.4806,65.437,65.4544,94849.0
2021-01-20 13:00:00,75.2,75.23,75.19,75.2,85431.0,65.4806,65.5067,65.4719,65.4806,85431.0
2021-01-20 13:10:00,75.2,75.25,75.2,75.23,63376.0,65.4806,65.5241,65.4806,65.5067,63376.0
2021-01-20 13:20:00,75.23,75.26,75.2,75.23,294491.0,65.5067,65.5328,65.4806,65.5067,294491.0
2021-01-20 13:30:00,75.24,75.27,75.22,75.23,204859.0,65.5154,65.5415,65.498,65.5067,204859.0
2021-01-20 13:40:00,75.23,75.24,75.18,75.19,171950.0,65.5067,65.5154,65.4632,65.4719,171950.0
2021-01-20 13:50:00,75.19,75.24,75.19,75.23,192589.0,65.4719,65.5154,65.4719,65.5067,192589.0
2021-01-20 14:00:00,75.23,75.24,75.21,75.23,202542.0,65.5067,65.5154,65.4893,65.5067,202542.0
2021-01-20 14:10:00,75.24,75.25,75.18,75.22,185568.0,65.5154,65.5241,65.4632,65.498,185568.0
2021-01-20 14:20:00,75.22,75.26,75.19,75.26,100601.0,65.498,65.5328,65.4719,65.5328,100601.0
2021-01-20 14:30:00,75.25,75.29,75.24,75.28,91629.0,65.5241,65.5589,65.5154,65.5502,91629.0
2021-01-20 14:40:00,75.28,75.31,75.27,75.3,112956.0,65.5502,65.5763,65.5415,65.5676,112956.0
2021-01-20 14:50:00,75.31,75.32,75.28,75.3,243950.0,65.5763,65.5851,65.5502,65.5676,243950.0
2021-01-20 15:00:00,75.3,75.33,75.28,75.3,142509.0,65.5676,65.5938,65.5502,65.5676,142509.0
2021-01-20 15:10:00,75.31,75.31,75.24,75.29,156368.0,65.5763,65.5763,65.5154,65.5589,156368.0
2021-01-20 15:20:00,75.29,75.33,75.27,75.32,265371.0,65.5589,65.5938,65.5415,65.5851,265371.0
2021-01-20 15:30:00,75.32,75.37,75.3,75.33,175602.0,65.5851,65.6286,65.5676,65.5938,175602.0
2021-01-20 15:40:00,75.32,75.4,75.31,75.38,624317.0,65.5851,65.6547,65.5763,65.6373,624317.0
2021-01-20 15:50:00,75.38,75.46,75.35,75.43,2735115.0,65.6373,65.707,65.6112,65.6808,2735115.0
2021-01-21 09:30:00,75.5,75.55,75.33,75.34,511212.0,65.7418,65.7853,65.5938,65.6025,511212.0
2021-01-21 09:40:00,75.33,75.41,75.3,75.39,514239.0,65.5938,65.6634,65.5676,65.646,514239.0
2021-01-21 09:50:00,75.38,75.4,75.24,75.32,176812.0,65.6373,65.6547,65.5154,65.5851,176812.0
2021-01-21 10:00:00,75.32,75.35,75.26,75.33,524609.0,65.5851,65.6112,65.5328,65.5938,524609.0
2021-01-21 10:10:00,75.33,75.5,75.33,75.48,659669.0,65.5938,65.7418,65.5938,65.7244,659669.0
2021-01-21 10:20:00,75.48,75.48,75.42,75.47,293404.0,65.7244,65.7244,65.6721,65.7157,293404.0
2021-01-21 10:30:00,75.47,75.5,75.37,75.37,288113.0,65.7157,65.7418,65.6286,65.6286,288113.0
2021-01-21 10:40:00,75.38,75.43,75.37,75.42,213554.0,65.6373,65.6808,65.6286,65.6721,213554.0
2021-01-21 10:50:00,75.42,75.42,75.37,75.4,411602.0,65.6721,65.6721,65.6286,65.6547,411602.0
2021-01-21 11:00:00,75.4,75.43,75.32,75.36,229076.0,65.6547,65.6808,65.5851,65.6199,229076.0
2021-01-21 11:10:00,75.35,75.37,75.3,75.34,397150.0,65.6112,65.6286,65.5676,65.6025,397150.0
2021-01-21 11:20:00,75.35,75.41,75.33,75.38,1364376.0,65.6112,65.6634,65.5938,65.6373,1364376.0
2021-01-21 11:30:00,75.38,75.38,75.16,75.19,950171.0,65.6373,65.6373,65.4457,65.4719,950171.0
2021-01-21 11:40:00,75.19,75.23,75.15,75.2,272370.0,65.4719,65.5067,65.437,65.4806,272370.0
2021-01-21 11:50:00,75.2,75.25,75.18,75.21,116710.0,65.4806,65.5241,65.4632,65.4893,116710.0
2021-01-21 12:00:00,75.21,75.22,75.16,75.17,59426.0,65.4893,65.498,65.4457,65.4544,59426.0
2021-01-21 12:10:00,75.16,75.17,75.06,75.06,131426.0,65.4457,65.4544,65.3587,65.3587,131426.0
2021-01-21 12:20:00,75.06,75.13,75.04,75.11,161277.0,65.3587,65.4196,65.3412,65.4022,161277.0
2021-01-21 12:30:00,75.1,75.14,75.08,75.12,84616.0,65.3935,65.4283,65.3761,65.4109,84616.0
2021-01-21 12:40:00,75.13,75.2,75.12,75.19,399175.0,65.4196,65.4806,65.4109,65.4719,399175.0
2021-01-21 12:50:00,75.19,75.2,75.14,75.19,144846.0,65.4719,65.4806,65.4283,65.4719,144846.0
2021-01-21 13:00:00,75.2,75.24,75.18,75.24,206523.0,65.4806,65.5154,65.4632,65.5154,206523.0
2021-01-21 13:10:00,75.24,75.25,75.21,75.25,150513.0,65.5154,65.5241,65.4893,65.5241,150513.0
2021-01-21 13:20:00,75.26,75.28,75.22,75.25,166845.0,65.5328,65.5502,65.498,65.5241,166845.0
2021-01-21 13:30:00,75.25,75.27,75.23,75.26,113479.0,65.5241,65.5415,65.5067,65.5328,113479.0
2021-01-21 13:40:00,75.26,75.29,75.23,75.24,67989.0,65.5328,65.5589,65.5067,65.5154,67989.0
2021-01-21 13:50:00,75.24,75.29,75.24,75.28,47195.0,65.5154,65.5589,65.5154,65.5502,47195.0
2021-01-21 14:00:00,75.28,75.33,75.27,75.32,262930.0,65.5502,65.5938,65.5415,65.5851,262930.0
2021-01-21 14:10:00,75.33,75.36,75.32,75.35,125967.0,65.5938,65.6199,65.5851,65.6112,125967.0
2021-01-21 14:20:00,75.35,75.38,75.35,75.36,120208.0,65.6112,65.6373,65.6112,65.6199,120208.0
2021-01-21 14:30:00,75.36,75.38,75.34,75.37,228583.0,65.6199,65.6373,65.6025,65.6286,228583.0
2021-01-21 14:40:00,75.38,75.39,75.35,75.36,227223.0,65.6373,65.646,65.6112,65.6199,227223.0
2021-01-21 14:50:00,75.36,75.4,75.34,75.4,129267.0,65.6199,65.6547,65.6025,65.6547,129267.0
2021-01-21 15:00:00,75.4,75.4,75.34,75.4,361380.0,65.6547,65.6547,65.6025,65.6547,361380.0
2021-01-21 15:10:00,75.39,75.4,75.34,75.37,200529.0,65.646,65.6547,65.6025,65.6286,200529.0
2021-01-21 15:20:00,75.37,75.4,75.35,75.4,295368.0,65.6286,65.6547,65.6112,65.6547,295368.0
2021-01-21 15:30:00,75.39,75.46,75.37,75.43,305637.0,65.646,65.707,65.6286,65.6808,305637.0
2021-01-21 15:40:00,75.42,75.52,75.42,75.51,355053.0,65.6721,65.7592,65.6721,65.7505,355053.0
2021-01-21 15:50:00,75.51,75.57,75.49,75.52,4543312.0,65.7505,65.8027,65.7331,65.7592,4543312.0
2021-01-22 09:30:00,74.86,74.92,74.83,74.88,631568.0,65.1845,65.2368,65.1584,65.2019,631568.0
2021-01-22 09:40:00,74.87,75.0,74.85,74.98,502889.0,65.1932,65.3064,65.1758,65.289,502889.0
2021-01-22 09:50:00,74.98,75.04,74.95,75.02,284960.0,65.289,65.3412,65.2629,65.3238,284960.0
2021-01-22 10:00:00,75.02,75.08,75.01,75.06,410257.0,65.3238,65.3761,65.3151,65.3587,410257.0
2021-01-22 10:10:00,75.05,75.08,75.01,75.01,232588.0,65.35,65.3761,65.3151,65.3151,232588.0
2021-01-22 10:20:00,75.01,75.03,74.9,74.95,425028.0,65.3151,65.3325,65.2193,65.2629,425028.0
2021-01-22 10:30:00,74.94,74.99,74.88,74.91,929142.0,65.2542,65.2977,65.2019,65.228,929142.0
2021-01-22 10:40:00,74.91,74.97,74.91,74.93,154414.0,65.228,65.2803,65.228,65.2455,154414.0
2021-01-22 10:50:00,74.94,75.01,74.91,74.98,187415.0,65.2542,65.3151,65.228,65.289,187415.0
2021-01-22 11:00:00,74.98,75.03,74.94,75.02,283899.0,65.289,65.3325,65.2542,65.3238,283899.0
2021-01-22 11:10:00,75.02,75.02,74.95,74.97,413142.0,65.3238,65.3238,65.2629,65.2803,413142.0
2021-01-22 11:20:00,74.97,75.01,74.94,74.95,444955.0,65.2803,65.3151,65.2542,65.2629,444955.0
2021-01-22 11:30:00,74.95,75.09,74.92,75.08,825320.0,65.2629,65.3848,65.2368,65.3761,825320.0
2021-01-22 11:40:00,75.07,75.14,75.06,75.14,209534.0,65.3674,65.4283,65.3587,65.4283,209534.0
2021-01-22 11:50:00,75.14,75.21,75.13,75.21,455504.0,65.4283,65.4893,65.4196,65.4893,455504.0
2021-01-22 12:00:00,75.21,75.26,75.14,75.16,322242.0,65.4893,65.5328,65.4283,65.4457,322242.0
2021-01-22 12:10:00,75.16,75.24,75.16,75.22,436504.0,65.4457,65.5154,65.4457,65.498,436504.0
2021-01-22 12:20:00,75.22,75.23,75.16,75.18,179311.0,65.498,65.5067,65.4457,65.4632,179311.0
2021-01-22 12:30:00,75.18,75.19,75.15,75.16,156117.0,65.4632,65.4719,65.437,65.4457,156117.0
2021-01-22 12:40:00,75.16,75.21,75.14,75.18,603407.0,65.4457,65.4893,65.4283,65.4632,603407.0
2021-01-22 12:50:00,75.18,75.19,75.16,75.17,307415.0,65.4632,65.4719,65.4457,65.4544,307415.0
2021-01-22 13:00:00,75.17,75.18,75.12,75.12,531722.0,65.4544,65.4632,65.4109,65.4109,531722.0
2021-01-22 13:10:00,75.12,75.17,75.11,75.17,105401.0,65.4109,65.4544,65.4022,65.4544,105401.0
2021-01-22 13:20:00,75.17,75.21,75.16,75.19,181732.0,65.4544,65.4893,65.4457,65.4719,181732.0
2021-01-22 13:30:00,75.19,75.25,75.17,75.25,90412.0,65.4719,65.5241,65.4544,65.5241,90412.0
2021-01-22 13:40:00,75.25,75.26,75.22,75.23,238882.0,65.5241,65.5328,65.498,65.5067,238882.0
2021-01-22 13:50:00,75.23,75.26,75.21,75.22,112198.0,65.5067,65.5328,65.4893,65.498,112198.0
2021-01-22 14:00:00,75.22,75.26,75.21,75.25,83756.0,65.498,65.5328,65.4893,65.5241,83756.0
2021-01-22 14:10:00,75.25,75.26,75.23,75.25,185458.0,65.5241,65.5328,65.5067,65.5241,185458.0
2021-01-22 14:20:00,75.26,75.28,75.22,75.22,84824.0,65.5328,65.5502,65.498,65.498,84824.0
2021-01-22 14:30:00,75.22,75.23,75.19,75.2,109015.0,65.498,65.5067,65.4719,65.4806,109015.0
2021-01-22 14:40:00,75.2,75.22,75.16,75.16,252203.0,65.4806,65.498,65.4457,65.4457,252203.0
2021-01-22 14:50:00,75.17,75.19,75.16,75.17,575976.0,65.4544,65.4719,65.4457,65.4544,575976.0
2021-01-22 15:00:00,75.17,75.19,75.15,75.15,333568.0,65.4544,65.4719,65.437,65.437,333568.0
2021-01-22 15:10:00,75.15,75.16,75.1,75.12,352286.0,65.437,65.4457,65.3935,65.4109,352286.0
2021-01-22 15:20:00,75.12,75.19,75.11,75.19,231525.0,65.4109,65.4719,65.4022,65.4719,231525.0
2021-01-22 15:30:00,75.18,75.23,75.15,75.22,332462.0,65.4632,65.5067,65.437,65.498,332462.0
2021-01-22 15:40:00,75.22,75.25,75.22,75.23,193306.0,65.498,65.5241,65.498,65.5067,193306.0
2021-01-22 15:50:00,75.23,75.27,75.15,75.16,2335222.0,65.5067,65.5415,65.437,65.4457,2335222.0
2021-01-25 09:30:00,74.58,74.74,74.56,74.61,1294560.0,64.9407,65.08,64.9233,64.9668,1294560.0
2021-01-25 09:40:00,74.62,74.65,74.45,74.47,594277.0,64.9755,65.0017,64.8275,64.8449,594277.0
2021-01-25 09:50:00,74.46,74.54,74.41,74.49,554826.0,64.8362,64.9059,64.7927,64.8623,554826.0
2021-01-25 10:00:00,74.5,74.74,74.49,74.67,951411.0,64.871,65.08,64.8623,65.0191,951411.0
2021-01-25 10:10:00,74.67,74.75,74.64,74.74,758908.0,65.0191,65.0887,64.9929,65.08,758908.0
2021-01-25 10:20:00,74.74,74.85,74.73,74.79,819646.0,65.08,65.1758,65.0713,65.1236,819646.0
2021-01-25 10:30:00,74.79,74.82,74.71,74.72,316100.0,65.1236,65.1497,65.0539,65.0626,316100.0
2021-01-25 10:40:00,74.72,74.77,74.64,74.64,509706.0,65.0626,65.1061,64.9929,64.9929,509706.0
2021-01-25 10:50:00,74.63,74.65,74.43,74.46,473651.0,64.9842,65.0017,64.8101,64.8362,473651.0
2021-01-25 11:00:00,74.45,74.49,74.14,74.17,1393270.0,64.8275,64.8623,64.5576,64.5837,1393270.0
2021-01-25 11:10:00,74.17,74.46,74.16,74.45,944412.0,64.5837,64.8362,64.575,64.8275,944412.0
2021-01-25 11:20:00,74.45,74.51,74.39,74.41,1015533.0,64.8275,64.8797,64.7753,64.7927,1015533.0
2021-01-25 11:30:00,74.41,74.53,74.33,74.5,749127.0,64.7927,64.8972,64.723,64.871,749127.0
2021-01-25 11:40:00,74.49,74.64,74.45,74.61,380048.0,64.8623,64.9929,64.8275,64.9668,380048.0
2021-01-25 11:50:00,74.61,74.64,74.59,74.63,342097.0,64.9668,64.9929,64.9494,64.9842,342097.0
2021-01-25 12:00:00,74.64,74.68,74.61,74.65,170328.0,64.9929,65.0278,64.9668,65.0017,170328.0
2021-01-25 12:10:00,74.65,74.68,74.47,74.51,315121.0,65.0017,65.0278,64.8449,64.8797,315121.0
2021-01-25 12:20:00,74.51,74.59,74.44,74.48,544343.0,64.8797,64.9494,64.8188,64.8536,544343.0
2021-01-25 12:30:00,74.48,74.62,74.44,74.55,332034.0,64.8536,64.9755,64.8188,64.9146,332034.0
2021-01-25 12:40:00,74.56,74.7,74.56,74.68,196485.0,64.9233,65.0452,64.9233,65.0278,196485.0
2021-01-25 12:50:00,74.68,74.72,74.63,74.7,193736.0,65.0278,65.0626,64.9842,65.0452,193736.0
2021-01-25 13:00:00,74.7,74.73,74.64,74.69,111741.0,65.0452,65.0713,64.9929,65.0365,111741.0
2021-01-25 13:10:00,74.69,74.76,74.67,74.71,103460.0,65.0365,65.0974,65.0191,65.0539,103460.0
2021-01-25 13:20:00,74.7,74.76,74.69,74.75,379796.0,65.0452,65.0974,65.0365,65.0887,379796.0
2021-01-25 13:30:00,74.76,74.76,74.71,74.74,125733.0,65.0974,65.0974,65.0539,65.08,125733.0
2021-01-25 13:40:00,74.74,74.75,74.7,74.72,157498.0,65.08,65.0887,65.0452,65.0626,157498.0
2021-01-25 13:50:00,74.72,74.72,74.65,74.7,148518.0,65.0626,65.0626,65.0017,65.0452,148518.0
2021-01-25 14:00:00,74.7,74.74,74.64,74.7,637914.0,65.0452,65.08,64.9929,65.0452,637914.0
2021-01-25 14:10:00,74.7,74.7,74.62,74.67,309106.0,65.0452,65.0452,64.9755,65.0191,309106.0
2021-01-25 14:20:00,74.67,74.7,74.64,74.69,204653.0,65.0191,65.0452,64.9929,65.0365,204653.0
2021-01-25 14:30:00,74.69,74.72,74.67,74.68,318737.0,65.0365,65.0626,65.0191,65.0278,318737.0
2021-01-25 14:40:00,74.68,74.74,74.68,74.72,125031.0,65.0278,65.08,65.0278,65.0626,125031.0
2021-01-25 14:50:00,74.73,74.73,74.67,74.69,97071.0,65.0713,65.0713,65.0191,65.0365,97071.0
2021-01-25 15:00:00,74.68,74.75,74.68,74.75,160652.0,65.0278,65.0887,65.0278,65.0887,160652.0
2021-01-25 15:10:00,74.74,74.78,74.65,74.78,680606.0,65.08,65.1149,65.0017,65.1149,680606.0
2021-01-25 15:20:00,74.77,74.79,74.74,74.76,205046.0,65.1061,65.1236,65.08,65.0974,205046.0
2021-01-25 15:30:00,74.75,74.79,74.72,74.78,212568.0,65.0887,65.1236,65.0626,65.1149,212568.0
2021-01-25 15:40:00,74.78,74.87,74.76,74.85,581231.0,65.1149,65.1932,65.0974,65.1758,581231.0
2021-01-25 15:50:00,74.85,75.07,74.85,75.04,2009088.0,65.1758,65.3674,65.1758,65.3412,2009088.0
2021-01-26 09:30:00,75.17,75.25,75.11,75.11,589181.0,65.4544,65.5241,65.4022,65.4022,589181.0
2021-01-26 09:40:00,75.11,75.14,75.07,75.11,305945.0,65.4022,65.4283,65.3674,65.4022,305945.0
2021-01-26 09:50:00,75.1,75.15,75.04,75.11,289399.0,65.3935,65.437,65.3412,65.4022,289399.0
2021-01-26 10:00:00,75.12,75.25,75.11,75.23,810766.0,65.4109,65.5241,65.4022,65.5067,810766.0
2021-01-26 10:10:00,75.23,75.24,75.09,75.15,348640.0,65.5067,65.5154,65.3848,65.437,348640.0
2021-01-26 10:20:00,75.16,75.26,75.12,75.23,363449.0,65.4457,65.5328,65.4109,65.5067,363449.0
2021-01-26 10:30:00,75.24,75.26,75.2,75.22,151561.0,65.5154,65.5328,65.4806,65.498,151561.0
2021-01-26 10:40:00,75.22,75.27,75.21,75.23,343656.0,65.498,65.5415,65.4893,65.5067,343656.0
2021-01-26 10:50:00,75.23,75.23,75.13,75.15,230773.0,65.5067,65.5067,65.4196,65.437,230773.0
2021-01-26 11:00:00,75.16,75.19,75.03,75.05,287444.0,65.4457,65.4719,65.3325,65.35,287444.0
2021-01-26 11:10:00,75.05,75.1,75.04,75.05,349553.0,65.35,65.3935,65.3412,65.35,349553.0
2021-01-26 11:20:00,75.05,75.15,75.04,75.12,634866.0,65.35,65.437,65.3412,65.4109,634866.0
2021-01-26 11:30:00,75.12,75.12,75.0,75.06,887495.0,65.4109,65.4109,65.3064,65.3587,887495.0
2021-01-26 11:40:00,75.06,75.06,74.95,74.96,322196.0,65.3587,65.3587,65.2629,65.2716,322196.0
2021-01-26 11:50:00,74.96,74.99,74.9,74.95,342107.0,65.2716,65.2977,65.2193,65.2629,342107.0
2021-01-26 12:00:00,74.95,75.03,74.94,75.01,259863.0,65.2629,65.3325,65.2542,65.3151,259863.0
2021-01-26 12:10:00,75.01,75.04,74.98,75.02,218553.0,65.3151,65.3412,65.289,65.3238,218553.0
2021-01-26 12:20:00,75.02,75.11,75.01,75.1,145189.0,65.3238,65.4022,65.3151,65.3935,145189.0
2021-01-26 12:30:00,75.09,75.11,75.06,75.08,55335.0,65.3848,65.4022,65.3587,65.3761,55335.0
2021-01-26 12:40:00,75.07,75.07,75.02,75.05,118672.0,65.3674,65.3674,65.3238,65.35,118672.0
2021-01-26 12:50:00,75.05,75.1,75.04,75.07,288189.0,65.35,65.3935,65.3412,65.3674,288189.0
2021-01-26 13:00:00,75.07,75.12,75.05,75.11,158249.0,65.3674,65.4109,65.35,65.4022,158249.0
2021-01-26 13:10:00,75.12,75.17,75.12,75.14,224151.0,65.4109,65.4544,65.4109,65.4283,224151.0
2021-01-26 13:20:00,75.14,75.16,75.12,75.14,111638.0,65.4283,65.4457,65.4109,65.4283,111638.0
2021-01-26 13:30:00,75.14,75.16,75.12,75.15,49679.0,65.4283,65.4457,65.4109,65.437,49679.0
2021-01-26 13:40:00,75.15,75.19,75.14,75.17,115342.0,65.437,65.4719,65.4283,65.4544,115342.0
2021-01-26 13:50:00,75.18,75.18,75.15,75.17,116573.0,65.4632,65.4632,65.437,65.4544,116573.0
2021-01-26 14:00:00,75.16,75.2,75.14,75.2,108713.0,65.4457,65.4806,65.4283,65.4806,108713.0
2021-01-26 14:10:00,75.2,75.21,75.18,75.19,101433.0,65.4806,65.4893,65.4632,65.4719,101433.0
2021-01-26 14:20:00,75.19,75.2,75.13,75.18,296161.0,65.4719,65.4806,65.4196,65.4632,296161.0
2021-01-26 14:30:00,75.19,75.21,75.18,75.2,50035.0,65.4719,65.4893,65.4632,65.4806,50035.0
2021-01-26 14:40:00,75.19,75.2,75.15,75.17,144926.0,65.4719,65.4806,65.437,65.4544,144926.0
2021-01-26 14:50:00,75.17,75.2,75.15,75.19,107007.0,65.4544,65.4806,65.437,65.4719,107007.0
2021-01-26 15:00:00,75.19,75.24,75.15,75.23,266200.0,65.4719,65.5154,65.437,65.5067,266200.0
2021-01-26 15:10:00,75.24,75.25,75.2,75.22,763305.0,65.5154,65.5241,65.4806,65.498,763305.0
2021-01-26 15:20:00,75.22,75.26,75.21,75.25,383507.0,65.498,65.5328,65.4893,65.5241,383507.0
2021-01-26 15:30:00,75.25,75.26,75.14,75.14,403644.0,65.5241,65.5328,65.4283,65.4283,403644.0
2021-01-26 15:40:00,75.15,75.2,75.13,75.15,256352.0,65.437,65.4806,65.4196,65.437,256352.0
2021-01-26 15:50:00,75.15,75.19,75.1,75.18,1440496.0,65.437,65.4719,65.3935,65.4632,1440496.0
2021-01-27 09:30:00,73.79,73.82,73.43,73.54,1451515.0,64.2528,64.2789,63.9393,64.0351,1451515.0
2021-01-27 09:40:00,73.53,73.53,73.24,73.28,1185031.0,64.0264,64.0264,63.7739,63.8087,1185031.0
2021-01-27 09:50:00,73.28,73.59,73.18,73.47,1476915.0,63.8087,64.0787,63.7216,63.9742,1476915.0
2021-01-27 10:00:00,73.47,73.68,73.45,73.66,1114345.0,63.9742,64.157,63.9568,64.1396,1114345.0
2021-01-27 10:10:00,73.66,73.74,73.52,73.7,479823.0,64.1396,64.2093,64.0177,64.1744,479823.0
2021-01-27 10:20:00,73.7,73.86,73.69,73.78,418698.0,64.1744,64.3138,64.1657,64.2441,418698.0
2021-01-27 10:30:00,73.78,73.92,73.7,73.73,1142467.0,64.2441,64.366,64.1744,64.2006,1142467.0
2021-01-27 10:40:00,73.73,73.96,73.73,73.95,646208.0,64.2006,64.4008,64.2006,64.3921,646208.0
2021-01-27 10:50:00,73.94,74.02,73.89,73.99,381235.0,64.3834,64.4531,64.3399,64.427,381235.0
2021-01-27 11:00:00,73.99,74.04,73.92,73.94,342367.0,64.427,64.4705,64.366,64.3834,342367.0
2021-01-27 11:10:00,73.95,73.96,73.87,73.87,222530.0,64.3921,64.4008,64.3225,64.3225,222530.0
2021-01-27 11:20:00,73.88,73.99,73.84,73.98,251442.0,64.3312,64.427,64.2963,64.4182,251442.0
2021-01-27 11:30:00,73.99,74.09,73.9,74.09,1031276.0,64.427,64.514,64.3486,64.514,1031276.0
2021-01-27 11:40:00,74.09,74.23,74.02,74.02,829595.0,64.514,64.6359,64.4531,64.4531,829595.0
2021-01-27 11:50:00,74.02,74.07,73.79,73.81,440960.0,64.4531,64.4966,64.2528,64.2702,440960.0
2021-01-27 12:00:00,73.81,73.9,73.73,73.9,342425.0,64.2702,64.3486,64.2006,64.3486,342425.0
2021-01-27 12:10:00,73.89,74.08,73.89,74.04,297027.0,64.3399,64.5053,64.3399,64.4705,297027.0
2021-01-27 12:20:00,74.04,74.07,73.99,74.0,160123.0,64.4705,64.4966,64.427,64.4357,160123.0
2021-01-27 12:30:00,74.0,74.05,73.9,74.05,170447.0,64.4357,64.4792,64.3486,64.4792,170447.0
2021-01-27 12:40:00,74.04,74.12,74.03,74.11,303801.0,64.4705,64.5402,64.4618,64.5314,303801.0
2021-01-27 12:50:00,74.11,74.17,74.08,74.14,411004.0,64.5314,64.5837,64.5053,64.5576,411004.0
2021-01-27 13:00:00,74.14,74.17,74.06,74.1,138916.0,64.5576,64.5837,64.4879,64.5227,138916.0
2021-01-27 13:10:00,74.11,74.11,74.03,74.05,184524.0,64.5314,64.5314,64.4618,64.4792,184524.0
2021-01-27 13:20:00,74.05,74.12,73.99,74.07,176214.0,64.4792,64.5402,64.427,64.4966,176214.0
2021-01-27 13:30:00,74.06,74.1,74.03,74.06,122705.0,64.4879,64.5227,64.4618,64.4879,122705.0
2021-01-27 13:40:00,74.06,74.07,73.97,73.98,135017.0,64.4879,64.4966,64.4095,64.4182,135017.0
2021-01-27 13:50:00,73.98,74.05,73.93,74.0,298398.0,64.4182,64.4792,64.3747,64.4357,298398.0
2021-01-27 14:00:00,74.02,74.12,73.93,74.0,519529.0,64.4531,64.5402,64.3747,64.4357,519529.0
2021-01-27 14:10:00,74.01,74.04,73.85,73.87,485294.0,64.4444,64.4705,64.3051,64.3225,485294.0
2021-01-27 14:20:00,73.87,73.93,73.82,73.84,572702.0,64.3225,64.3747,64.2789,64.2963,572702.0
2021-01-27 14:30:00,73.84,73.86,73.58,73.66,881290.0,64.2963,64.3138,64.0699,64.1396,881290.0
2021-01-27 14:40:00,73.66,73.82,73.6,73.66,826385.0,64.1396,64.2789,64.0874,64.1396,826385.0
2021-01-27 14:50:00,73.66,73.7,73.46,73.56,845869.0,64.1396,64.1744,63.9655,64.0525,845869.0
2021-01-27 15:00:00,73.55,73.66,73.47,73.58,1139031.0,64.0438,64.1396,63.9742,64.0699,1139031.0
2021-01-27 15:10:00,73.59,73.72,73.54,73.62,1032678.0,64.0787,64.1919,64.0351,64.1048,1032678.0
2021-01-27 15:20:00,73.61,73.65,73.43,73.5,1049188.0,64.0961,64.1309,63.9393,64.0003,1049188.0
2021-01-27 15:30:00,73.49,73.54,73.3,73.4,2367285.0,63.9916,64.0351,63.8261,63.9132,2367285.0
2021-01-27 15:40:00,73.39,73.52,73.32,73.49,1526596.0,63.9045,64.0177,63.8436,63.9916,1526596.0
2021-01-27 15:50:00,73.51,73.55,73.37,73.45,2740112.0,64.009,64.0438,63.8871,63.9568,2740112.0
2021-01-28 09:30:00,73.65,73.83,73.57,73.65,992216.0,64.1309,64.2876,64.0612,64.1309,992216.0
2021-01-28 09:40:00,73.65,73.98,73.64,73.85,814778.0,64.1309,64.4182,64.1222,64.3051,814778.0
2021-01-28 09:50:00,73.85,73.94,73.7,73.74,1253962.0,64.3051,64.3834,64.1744,64.2093,1253962.0
2021-01-28 10:00:00,73.75,73.96,73.7,73.9,832685.0,64.218,64.4008,64.1744,64.3486,832685.0
2021-01-28 10:10:00,73.9,74.15,73.9,74.09,1188121.0,64.3486,64.5663,64.3486,64.514,1188121.0
2021-01-28 10:20:00,74.1,74.17,73.92,73.92,493236.0,64.5227,64.5837,64.366,64.366,493236.0
2021-01-28 10:30:00,73.93,74.01,73.9,73.94,372953.0,64.3747,64.4444,64.3486,64.3834,372953.0
2021-01-28 10:40:00,73.94,74.0,73.84,73.98,584201.0,64.3834,64.4357,64.2963,64.4182,584201.0
2021-01-28 10:50:00,73.98,74.01,73.88,73.91,1684322.0,64.4182,64.4444,64.3312,64.3573,1684322.0
2021-01-28 11:00:00,73.92,74.05,73.9,74.02,666737.0,64.366,64.4792,64.3486,64.4531,666737.0
2021-01-28 11:10:00,74.01,74.1,73.97,73.98,515462.0,64.4444,64.5227,64.4095,64.4182,515462.0
2021-01-28 11:20:00,73.98,73.99,73.87,73.92,380943.0,64.4182,64.427,64.3225,64.366,380943.0
2021-01-28 11:30:00,73.94,74.04,73.87,73.97,351710.0,64.3834,64.4705,64.3225,64.4095,351710.0
2021-01-28 11:40:00,73.99,74.03,73.93,74.01,204669.0,64.427,64.4618,64.3747,64.4444,204669.0
2021-01-28 11:50:00,74.01,74.06,74.0,74.04,566882.0,64.4444,64.4879,64.4357,64.4705,566882.0
2021-01-28 12:00:00,74.04,74.17,74.04,74.17,497746.0,64.4705,64.5837,64.4705,64.5837,497746.0
2021-01-28 12:10:00,74.17,74.18,74.11,74.15,276840.0,64.5837,64.5924,64.5314,64.5663,276840.0
2021-01-28 12:20:00,74.16,74.2,74.15,74.18,165019.0,64.575,64.6098,64.5663,64.5924,165019.0
2021-01-28 12:30:00,74.18,74.21,74.15,74.16,294468.0,64.5924,64.6185,64.5663,64.575,294468.0
2021-01-28 12:40:00,74.15,74.23,74.14,74.22,80475.0,64.5663,64.6359,64.5576,64.6272,80475.0
2021-01-28 12:50:00,74.21,74.22,74.13,74.14,113184.0,64.6185,64.6272,64.5489,64.5576,113184.0
2021-01-28 13:00:00,74.14,74.2,74.12,74.14,122875.0,64.5576,64.6098,64.5402,64.5576,122875.0
2021-01-28 13:10:00,74.14,74.15,74.09,74.13,137067.0,64.5576,64.5663,64.514,64.5489,137067.0
2021-01-28 13:20:00,74.13,74.23,74.11,74.21,127801.0,64.5489,64.6359,64.5314,64.6185,127801.0
2021-01-28 13:30:00,74.22,74.32,74.21,74.31,192834.0,64.6272,64.7143,64.6185,64.7056,192834.0
2021-01-28 13:40:00,74.31,74.33,74.28,74.3,302793.0,64.7056,64.723,64.6795,64.6969,302793.0
2021-01-28 13:50:00,74.31,74.33,74.26,74.33,158313.0,64.7056,64.723,64.6621,64.723,158313.0
2021-01-28 14:00:00,74.33,74.34,74.29,74.29,215268.0,64.723,64.7317,64.6882,64.6882,215268.0
2021-01-28 14:10:00,74.31,74.31,74.2,74.25,206859.0,64.7056,64.7056,64.6098,64.6534,206859.0
2021-01-28 14:20:00,74.26,74.28,74.21,74.25,1135414.0,64.6621,64.6795,64.6185,64.6534,1135414.0
2021-01-28 14:30:00,74.26,74.26,74.16,74.24,375251.0,64.6621,64.6621,64.575,64.6446,375251.0
2021-01-28 14:40:00,74.25,74.27,74.19,74.26,323288.0,64.6534,64.6708,64.6011,64.6621,323288.0
2021-01-28 14:50:00,74.26,74.27,74.16,74.21,219151.0,64.6621,64.6708,64.575,64.6185,219151.0
2021-01-28 15:00:00,74.2,74.21,74.15,74.19,452120.0,64.6098,64.6185,64.5663,64.6011,452120.0
2021-01-28 15:10:00,74.18,74.22,74.1,74.13,553026.0,64.5924,64.6272,64.5227,64.5489,553026.0
2021-01-28 15:20:00,74.14,74.15,74.05,74.06,578437.0,64.5576,64.5663,64.4792,64.4879,578437.0
2021-01-28 15:30:00,74.05,74.12,74.01,74.07,800631.0,64.4792,64.5402,64.4444,64.4966,800631.0
2021-01-28 15:40:00,74.06,74.12,74.02,74.1,706461.0,64.4879,64.5402,64.4531,64.5227,706461.0
2021-01-28 15:50:00,74.11,74.11,73.93,73.96,4091181.0,64.5314,64.5314,64.3747,64.4008,4091181.0
2021-01-29 09:30:00,73.04,73.08,72.86,72.88,1447489.0,63.5997,63.6346,63.443,63.4604,1447489.0
2021-01-29 09:40:00,72.88,72.91,72.76,72.81,897779.0,63.4604,63.4865,63.3559,63.3995,897779.0
2021-01-29 09:50:00,72.8,73.03,72.72,72.95,1100813.0,63.3908,63.591,63.3211,63.5214,1100813.0
2021-01-29 10:00:00,72.95,73.11,72.89,73.1,1455318.0,63.5214,63.6607,63.4691,63.652,1455318.0
2021-01-29 10:10:00,73.09,73.19,73.06,73.09,1605333.0,63.6433,63.7304,63.6172,63.6433,1605333.0
2021-01-29 10:20:00,73.07,73.21,73.07,73.17,444832.0,63.6259,63.7478,63.6259,63.7129,444832.0
2021-01-29 10:30:00,73.17,73.26,73.08,73.08,799461.0,63.7129,63.7913,63.6346,63.6346,799461.0
2021-01-29 10:40:00,73.08,73.09,72.92,73.03,1039682.0,63.6346,63.6433,63.4953,63.591,1039682.0
2021-01-29 10:50:00,73.02,73.1,73.0,73.08,459525.0,63.5823,63.652,63.5649,63.6346,459525.0
2021-01-29 11:00:00,73.08,73.11,72.9,72.96,686209.0,63.6346,63.6607,63.4778,63.5301,686209.0
2021-01-29 11:10:00,72.95,72.96,72.77,72.8,693512.0,63.5214,63.5301,63.3646,63.3908,693512.0
2021-01-29 11:20:00,72.8,72.8,72.59,72.64,1684516.0,63.3908,63.3908,63.2079,63.2514,1684516.0
2021-01-29 11:30:00,72.63,72.67,72.46,72.6,1072268.0,63.2427,63.2776,63.0947,63.2166,1072268.0
2021-01-29 11:40:00,72.59,72.64,72.53,72.6,804817.0,63.2079,63.2514,63.1557,63.2166,804817.0
2021-01-29 11:50:00,72.6,72.62,72.51,72.6,624670.0,63.2166,63.234,63.1382,63.2166,624670.0
2021-01-29 12:00:00,72.6,72.61,72.5,72.57,796007.0,63.2166,63.2253,63.1295,63.1905,796007.0
2021-01-29 12:10:00,72.57,72.64,72.36,72.37,1386285.0,63.1905,63.2514,63.0076,63.0163,1386285.0
2021-01-29 12:20:00,72.37,72.39,72.28,72.34,1311951.0,63.0163,63.0338,62.938,62.9902,1311951.0
2021-01-29 12:30:00,72.34,72.4,72.16,72.19,1275680.0,62.9902,63.0425,62.8335,62.8596,1275680.0
2021-01-29 12:40:00,72.19,72.31,72.01,72.03,1462000.0,62.8596,62.9641,62.7029,62.7203,1462000.0
2021-01-29 12:50:00,72.03,72.3,72.03,72.12,906588.0,62.7203,62.9554,62.7203,62.7986,906588.0
2021-01-29 13:00:00,72.12,72.29,72.07,72.19,479253.0,62.7986,62.9467,62.7551,62.8596,479253.0
2021-01-29 13:10:00,72.18,72.22,72.0,72.05,441833.0,62.8509,62.8857,62.6942,62.7377,441833.0
2021-01-29 13:20:00,72.03,72.35,72.03,72.35,425533.0,62.7203,62.9989,62.7203,62.9989,425533.0
2021-01-29 13:30:00,72.34,72.35,72.27,72.32,354666.0,62.9902,62.9989,62.9293,62.9728,354666.0
2021-01-29 13:40:00,72.31,72.37,72.19,72.2,683059.0,62.9641,63.0163,62.8596,62.8683,683059.0
2021-01-29 13:50:00,72.2,72.24,72.14,72.17,922886.0,62.8683,62.9031,62.8161,62.8422,922886.0
2021-01-29 14:00:00,72.17,72.39,72.15,72.38,1193040.0,62.8422,63.0338,62.8248,63.025,1193040.0
2021-01-29 14:10:00,72.38,72.39,72.32,72.35,300023.0,63.025,63.0338,62.9728,62.9989,300023.0
2021-01-29 14:20:00,72.35,72.38,72.26,72.28,422694.0,62.9989,63.025,62.9206,62.938,422694.0
2021-01-29 14:30:00,72.27,72.27,72.17,72.22,437917.0,62.9293,62.9293,62.8422,62.8857,437917.0
2021-01-29 14:40:00,72.21,72.36,72.14,72.23,862368.0,62.877,63.0076,62.8161,62.8944,862368.0
2021-01-29 14:50:00,72.23,72.31,72.22,72.23,305848.0,62.8944,62.9641,62.8857,62.8944,305848.0
2021-01-29 15:00:00,72.24,72.44,72.24,72.42,612062.0,62.9031,63.0773,62.9031,63.0599,612062.0
2021-01-29 15:10:00,72.43,72.54,72.43,72.52,765199.0,63.0686,63.1644,63.0686,63.147,765199.0
2021-01-29 15:20:00,72.53,72.57,72.43,72.44,1096487.0,63.1557,63.1905,63.0686,63.0773,1096487.0
2021-01-29 15:30:00,72.44,72.57,72.38,72.38,737828.0,63.0773,63.1905,63.025,63.025,737828.0
2021-01-29 15:40:00,72.38,72.43,72.32,72.39,1150544.0,63.025,63.0686,62.9728,63.0338,1150544.0
2021-01-29 15:50:00,72.39,72.62,72.32,72.39,3738067.0,63.0338,63.234,62.9728,63.0338,3738067.0
2021-02-01 09:30:00,73.28,73.31,73.14,73.18,1274448.0,63.8087,63.8348,63.6868,63.7216,1274448.0
2021-02-01 09:40:00,73.17,73.21,73.03,73.05,439784.0,63.7129,63.7478,63.591,63.6084,439784.0
2021-02-01 09:50:00,73.04,73.1,72.92,73.04,904023.0,63.5997,63.652,63.4953,63.5997,904023.0
2021-02-01 10:00:00,73.03,73.11,72.96,72.98,1390473.0,63.591,63.6607,63.5301,63.5475,1390473.0
2021-02-01 10:10:00,72.98,73.1,72.96,73.08,1005931.0,63.5475,63.652,63.5301,63.6346,1005931.0
2021-02-01 10:20:00,73.09,73.16,73.06,73.08,509732.0,63.6433,63.7042,63.6172,63.6346,509732.0
2021-02-01 10:30:00,73.08,73.2,73.08,73.09,397675.0,63.6346,63.7391,63.6346,63.6433,397675.0
2021-02-01 10:40:00,73.09,73.17,73.05,73.08,447161.0,63.6433,63.7129,63.6084,63.6346,447161.0
2021-02-01 10:50:00,73.09,73.1,72.96,73.01,566328.0,63.6433,63.652,63.5301,63.5736,566328.0
2021-02-01 11:00:00,73.0,73.09,72.93,73.05,393689.0,63.5649,63.6433,63.504,63.6084,393689.0
2021-02-01 11:10:00,73.05,73.08,72.98,73.06,423509.0,63.6084,63.6346,63.5475,63.6172,423509.0
2021-02-01 11:20:00,73.06,73.19,73.06,73.13,640027.0,63.6172,63.7304,63.6172,63.6781,640027.0
2021-02-01 11:30:00,73.13,73.15,73.06,73.11,822809.0,63.6781,63.6955,63.6172,63.6607,822809.0
2021-02-01 11:40:00,73.11,73.23,73.11,73.2,413840.0,63.6607,63.7652,63.6607,63.7391,413840.0
2021-02-01 11:50:00,73.2,73.21,73.04,73.05,480264.0,63.7391,63.7478,63.5997,63.6084,480264.0
2021-02-01 12:00:00,73.06,73.13,73.05,73.09,330794.0,63.6172,63.6781,63.6084,63.6433,330794.0
2021-02-01 12:10:00,73.08,73.12,73.07,73.1,324876.0,63.6346,63.6694,63.6259,63.652,324876.0
2021-02-01 12:20:00,73.11,73.12,73.08,73.08,328613.0,63.6607,63.6694,63.6346,63.6346,328613.0
2021-02-01 12:30:00,73.09,73.13,73.04,73.05,195408.0,63.6433,63.6781,63.5997,63.6084,195408.0
2021-02-01 12:40:00,73.05,73.09,73.03,73.09,187342.0,63.6084,63.6433,63.591,63.6433,187342.0
2021-02-01 12:50:00,73.09,73.17,73.09,73.17,190073.0,63.6433,63.7129,63.6433,63.7129,190073.0
2021-02-01 13:00:00,73.17,73.17,73.09,73.12,168755.0,63.7129,63.7129,63.6433,63.6694,168755.0
2021-02-01 13:10:00,73.12,73.17,73.1,73.16,209617.0,63.6694,63.7129,63.652,63.7042,209617.0
2021-02-01 13:20:00,73.16,73.21,73.15,73.18,222105.0,63.7042,63.7478,63.6955,63.7216,222105.0
2021-02-01 13:30:00,73.18,73.21,73.13,73.13,424576.0,63.7216,63.7478,63.6781,63.6781,424576.0
2021-02-01 13:40:00,73.14,73.15,73.09,73.09,346268.0,63.6868,63.6955,63.6433,63.6433,346268.0
2021-02-01 13:50:00,73.1,73.17,73.08,73.16,161295.0,63.652,63.7129,63.6346,63.7042,161295.0
2021-02-01 14:00:00,73.16,73.17,73.12,73.17,191781.0,63.7042,63.7129,63.6694,63.7129,191781.0
2021-02-01 14:10:00,73.17,73.25,73.17,73.24,118577.0,63.7129,63.7826,63.7129,63.7739,118577.0
2021-02-01 14:20:00,73.23,73.26,73.21,73.26,363338.0,63.7652,63.7913,63.7478,63.7913,363338.0
2021-02-01 14:30:00,73.26,73.28,73.25,73.26,161246.0,63.7913,63.8087,63.7826,63.7913,161246.0
2021-02-01 14:40:00,73.26,73.3,73.26,73.28,299061.0,63.7913,63.8261,63.7913,63.8087,299061.0
2021-02-01 14:50:00,73.28,73.3,73.2,73.23,363643.0,63.8087,63.8261,63.7391,63.7652,363643.0
2021-02-01 15:00:00,73.23,73.3,73.23,73.3,421988.0,63.7652,63.8261,63.7652,63.8261,421988.0
2021-02-01 15:10:00,73.31,73.31,73.22,73.26,690133.0,63.8348,63.8348,63.7565,63.7913,690133.0
2021-02-01 15:20:00,73.25,73.27,73.19,73.22,1974923.0,63.7826,63.8,63.7304,63.7565,1974923.0
2021-02-01 15:30:00,73.22,73.27,73.2,73.26,300374.0,63.7565,63.8,63.7391,63.7913,300374.0
2021-02-01 15:40:00,73.26,73.29,73.23,73.28,683137.0,63.7913,63.8174,63.7652,63.8087,683137.0
2021-02-01 15:50:00,73.28,73.33,73.25,73.26,1796181.0,63.8087,63.8523,63.7826,63.7913,1796181.0
2021-02-02 09:30:00,73.65,73.68,73.55,73.59,585983.0,64.1309,64.157,64.0438,64.0787,585983.0
2021-02-02 09:40:00,73.6,73.63,73.51,73.58,472733.0,64.0874,64.1135,64.009,64.0699,472733.0
2021-02-02 09:50:00,73.58,73.61,73.47,73.57,552918.0,64.0699,64.0961,63.9742,64.0612,552918.0
2021-02-02 10:00:00,73.58,73.66,73.58,73.63,198887.0,64.0699,64.1396,64.0699,64.1135,198887.0
2021-02-02 10:10:00,73.63,73.68,73.55,73.66,335163.0,64.1135,64.157,64.0438,64.1396,335163.0
2021-02-02 10:20:00,73.67,73.68,73.58,73.59,185445.0,64.1483,64.157,64.0699,64.0787,185445.0
2021-02-02 10:30:00,73.59,73.67,73.59,73.62,576551.0,64.0787,64.1483,64.0787,64.1048,576551.0
2021-02-02 10:40:00,73.63,73.74,73.58,73.73,700858.0,64.1135,64.2093,64.0699,64.2006,700858.0
2021-02-02 10:50:00,73.73,73.74,73.68,73.7,174920.0,64.2006,64.2093,64.157,64.1744,174920.0
2021-02-02 11:00:00,73.69,73.77,73.67,73.76,108097.0,64.1657,64.2354,64.1483,64.2267,108097.0
2021-02-02 11:10:00,73.76,73.83,73.74,73.83,117194.0,64.2267,64.2876,64.2093,64.2876,117194.0
2021-02-02 11:20:00,73.83,73.83,73.72,73.74,483686.0,64.2876,64.2876,64.1919,64.2093,483686.0
2021-02-02 11:30:00,73.73,73.82,73.67,73.79,311105.0,64.2006,64.2789,64.1483,64.2528,311105.0
2021-02-02 11:40:00,73.79,73.79,73.74,73.75,151286.0,64.2528,64.2528,64.2093,64.218,151286.0
2021-02-02 11:50:00,73.76,73.79,73.73,73.77,91313.0,64.2267,64.2528,64.2006,64.2354,91313.0
2021-02-02 12:00:00,73.77,73.82,73.75,73.81,50351.0,64.2354,64.2789,64.218,64.2702,50351.0
2021-02-02 12:10:00,73.81,73.85,73.77,73.78,133334.0,64.2702,64.3051,64.2354,64.2441,133334.0
2021-02-02 12:20:00,73.77,73.81,73.72,73.75,36906.0,64.2354,64.2702,64.1919,64.218,36906.0
2021-02-02 12:30:00,73.75,73.78,73.74,73.74,75601.0,64.218,64.2441,64.2093,64.2093,75601.0
2021-02-02 12:40:00,73.74,73.77,73.72,73.74,217727.0,64.2093,64.2354,64.1919,64.2093,217727.0
2021-02-02 12:50:00,73.75,73.83,73.74,73.83,284849.0,64.218,64.2876,64.2093,64.2876,284849.0
2021-02-02 13:00:00,73.83,73.85,73.8,73.81,264533.0,64.2876,64.3051,64.2615,64.2702,264533.0
2021-02-02 13:10:00,73.81,73.82,73.75,73.77,103377.0,64.2702,64.2789,64.218,64.2354,103377.0
2021-02-02 13:20:00,73.76,73.77,73.74,73.76,222646.0,64.2267,64.2354,64.2093,64.2267,222646.0
2021-02-02 13:30:00,73.76,73.83,73.76,73.82,272224.0,64.2267,64.2876,64.2267,64.2789,272224.0
2021-02-02 13:40:00,73.82,73.85,73.8,73.81,151429.0,64.2789,64.3051,64.2615,64.2702,151429.0
2021-02-02 13:50:00,73.81,73.82,73.76,73.79,205485.0,64.2702,64.2789,64.2267,64.2528,205485.0
2021-02-02 14:00:00,73.78,73.84,73.77,73.82,82283.0,64.2441,64.2963,64.2354,64.2789,82283.0
2021-02-02 14:10:00,73.82,73.84,73.78,73.8,108129.0,64.2789,64.2963,64.2441,64.2615,108129.0
2021-02-02 14:20:00,73.81,73.82,73.78,73.81,267183.0,64.2702,64.2789,64.2441,64.2702,267183.0
2021-02-02 14:30:00,73.82,73.88,73.81,73.88,97984.0,64.2789,64.3312,64.2702,64.3312,97984.0
2021-02-02 14:40:00,73.88,73.88,73.84,73.86,234480.0,64.3312,64.3312,64.2963,64.3138,234480.0
2021-02-02 14:50:00,73.85,73.87,73.81,73.86,315232.0,64.3051,64.3225,64.2702,64.3138,315232.0
2021-02-02 15:00:00,73.86,73.86,73.82,73.84,345637.0,64.3138,64.3138,64.2789,64.2963,345637.0
2021-02-02 15:10:00,73.84,73.85,73.8,73.84,450277.0,64.2963,64.3051,64.2615,64.2963,450277.0
2021-02-02 15:20:00,73.84,73.87,73.82,73.85,447354.0,64.2963,64.3225,64.2789,64.3051,447354.0
2021-02-02 15:30:00,73.85,73.93,73.84,73.92,558389.0,64.3051,64.3747,64.2963,64.366,558389.0
2021-02-02 15:40:00,73.92,73.99,73.87,73.96,658026.0,64.366,64.427,64.3225,64.4008,658026.0
2021-02-02 15:50:00,73.96,74.05,73.94,74.0,3430986.0,64.4008,64.4792,64.3834,64.4357,3430986.0
2021-02-03 09:30:00,74.02,74.13,73.98,74.03,501451.0,64.4531,64.5489,64.4182,64.4618,501451.0
2021-02-03 09:40:00,74.02,74.07,73.99,74.04,231484.0,64.4531,64.4966,64.427,64.4705,231484.0
2021-02-03 09:50:00,74.04,74.04,73.96,74.02,357803.0,64.4705,64.4705,64.4008,64.4531,357803.0
2021-02-03 10:00:00,74.02,74.06,73.97,74.03,274713.0,64.4531,64.4879,64.4095,64.4618,274713.0
2021-02-03 10:10:00,74.03,74.03,73.89,73.9,447213.0,64.4618,64.4618,64.3399,64.3486,447213.0
2021-02-03 10:20:00,73.9,73.93,73.82,73.82,394926.0,64.3486,64.3747,64.2789,64.2789,394926.0
2021-02-03 10:30:00,73.82,73.89,73.81,73.85,241963.0,64.2789,64.3399,64.2702,64.3051,241963.0
2021-02-03 10:40:00,73.85,73.98,73.84,73.97,138790.0,64.3051,64.4182,64.2963,64.4095,138790.0
2021-02-03 10:50:00,73.96,74.05,73.93,74.01,408174.0,64.4008,64.4792,64.3747,64.4444,408174.0
2021-02-03 11:00:00,74.01,74.06,74.01,74.05,156851.0,64.4444,64.4879,64.4444,64.4792,156851.0
2021-02-03 11:10:00,74.05,74.05,73.97,74.01,353610.0,64.4792,64.4792,64.4095,64.4444,353610.0
2021-02-03 11:20:00,74.02,74.06,73.96,73.99,554483.0,64.4531,64.4879,64.4008,64.427,554483.0
2021-02-03 11:30:00,73.99,74.04,73.93,74.03,513647.0,64.427,64.4705,64.3747,64.4618,513647.0
2021-02-03 11:40:00,74.03,74.09,74.01,74.05,201984.0,64.4618,64.514,64.4444,64.4792,201984.0
2021-02-03 11:50:00,74.05,74.1,74.05,74.08,91272.0,64.4792,64.5227,64.4792,64.5053,91272.0
2021-02-03 12:00:00,74.08,74.1,74.05,74.06,78156.0,64.5053,64.5227,64.4792,64.4879,78156.0
2021-02-03 12:10:00,74.05,74.06,74.03,74.05,187416.0,64.4792,64.4879,64.4618,64.4792,187416.0
2021-02-03 12:20:00,74.05,74.07,74.03,74.05,89478.0,64.4792,64.4966,64.4618,64.4792,89478.0
2021-02-03 12:30:00,74.05,74.07,73.99,74.06,105785.0,64.4792,64.4966,64.427,64.4879,105785.0
2021-02-03 12:40:00,74.07,74.13,74.06,74.11,75672.0,64.4966,64.5489,64.4879,64.5314,75672.0
2021-02-03 12:50:00,74.12,74.13,74.09,74.09,62912.0,64.5402,64.5489,64.514,64.514,62912.0
2021-02-03 13:00:00,74.09,74.1,74.04,74.06,76499.0,64.514,64.5227,64.4705,64.4879,76499.0
2021-02-03 13:10:00,74.06,74.08,74.04,74.06,191401.0,64.4879,64.5053,64.4705,64.4879,191401.0
2021-02-03 13:20:00,74.05,74.09,74.05,74.08,47871.0,64.4792,64.514,64.4792,64.5053,47871.0
2021-02-03 13:30:00,74.07,74.12,74.06,74.12,150693.0,64.4966,64.5402,64.4879,64.5402,150693.0
2021-02-03 13:40:00,74.12,74.14,74.11,74.12,55665.0,64.5402,64.5576,64.5314,64.5402,55665.0
2021-02-03 13:50:00,74.12,74.15,74.11,74.15,63243.0,64.5402,64.5663,64.5314,64.5663,63243.0
2021-02-03 14:00:00,74.14,74.19,74.13,74.18,101141.0,64.5576,64.6011,64.5489,64.5924,101141.0
2021-02-03 14:10:00,74.18,74.19,74.15,74.18,116894.0,64.5924,64.6011,64.5663,64.5924,116894.0
2021-02-03 14:20:00,74.18,74.2,74.17,74.19,89254.0,64.5924,64.6098,64.5837,64.6011,89254.0
2021-02-03 14:30:00,74.19,74.2,74.17,74.19,257272.0,64.6011,64.6098,64.5837,64.6011,257272.0
2021-02-03 14:40:00,74.19,74.19,74.15,74.17,112755.0,64.6011,64.6011,64.5663,64.5837,112755.0
2021-02-03 14:50:00,74.17,74.18,74.14,74.15,141710.0,64.5837,64.5924,64.5576,64.5663,141710.0
2021-02-03 15:00:00,74.15,74.17,74.11,74.16,61825.0,64.5663,64.5837,64.5314,64.575,61825.0
2021-02-03 15:10:00,74.16,74.19,74.11,74.12,170918.0,64.575,64.6011,64.5314,64.5402,170918.0
2021-02-03 15:20:00,74.12,74.17,74.09,74.13,138968.0,64.5402,64.5837,64.514,64.5489,138968.0
2021-02-03 15:30:00,74.13,74.19,74.12,74.14,188804.0,64.5489,64.6011,64.5402,64.5576,188804.0
2021-02-03 15:40:00,74.14,74.2,74.14,74.16,293589.0,64.5576,64.6098,64.5576,64.575,293589.0
2021-02-03 15:50:00,74.15,74.21,74.12,74.17,2691397.0,64.5663,64.6185,64.5402,64.5837,2691397.0
2021-02-04 09:30:00,73.89,73.91,73.82,73.84,442070.0,64.3399,64.3573,64.2789,64.2963,442070.0
2021-02-04 09:40:00,73.83,73.93,73.81,73.93,251802.0,64.2876,64.3747,64.2702,64.3747,251802.0
2021-02-04 09:50:00,73.94,73.99,73.88,73.98,260063.0,64.3834,64.427,64.3312,64.4182,260063.0
2021-02-04 10:00:00,73.99,74.08,73.95,74.03,430642.0,64.427,64.5053,64.3921,64.4618,430642.0
2021-02-04 10:10:00,74.03,74.12,74.03,74.09,558551.0,64.4618,64.5402,64.4618,64.514,558551.0
2021-02-04 10:20:00,74.09,74.12,73.93,73.95,353482.0,64.514,64.5402,64.3747,64.3921,353482.0
2021-02-04 10:30:00,73.94,74.0,73.92,73.99,147438.0,64.3834,64.4357,64.366,64.427,147438.0
2021-02-04 10:40:00,74.0,74.02,73.96,74.0,327396.0,64.4357,64.4531,64.4008,64.4357,327396.0
2021-02-04 10:50:00,74.01,74.1,74.01,74.09,367350.0,64.4444,64.5227,64.4444,64.514,367350.0
2021-02-04 11:00:00,74.09,74.17,74.07,74.13,328888.0,64.514,64.5837,64.4966,64.5489,328888.0
2021-02-04 11:10:00,74.12,74.14,74.08,74.11,655534.0,64.5402,64.5576,64.5053,64.5314,655534.0
2021-02-04 11:20:00,74.1,74.16,74.09,74.1,405124.0,64.5227,64.575,64.514,64.5227,405124.0
2021-02-04 11:30:00,74.11,74.17,74.09,74.11,296430.0,64.5314,64.5837,64.514,64.5314,296430.0
2021-02-04 11:40:00,74.11,74.14,74.07,74.13,380232.0,64.5314,64.5576,64.4966,64.5489,380232.0
2021-02-04 11:50:00,74.13,74.14,74.09,74.13,122564.0,64.5489,64.5576,64.514,64.5489,122564.0
2021-02-04 12:00:00,74.13,74.17,74.09,74.12,96951.0,64.5489,64.5837,64.514,64.5402,96951.0
2021-02-04 12:10:00,74.13,74.17,74.11,74.14,111046.0,64.5489,64.5837,64.5314,64.5576,111046.0
2021-02-04 12:20:00,74.13,74.14,74.07,74.07,126332.0,64.5489,64.5576,64.4966,64.4966,126332.0
2021-02-04 12:30:00,74.08,74.12,74.07,74.08,106100.0,64.5053,64.5402,64.4966,64.5053,106100.0
2021-02-04 12:40:00,74.08,74.12,74.06,74.12,41077.0,64.5053,64.5402,64.4879,64.5402,41077.0
2021-02-04 12:50:00,74.12,74.12,74.07,74.08,39962.0,64.5402,64.5402,64.4966,64.5053,39962.0
2021-02-04 13:00:00,74.08,74.12,74.08,74.1,57845.0,64.5053,64.5402,64.5053,64.5227,57845.0
2021-02-04 13:10:00,74.1,74.15,74.09,74.13,79005.0,64.5227,64.5663,64.514,64.5489,79005.0
2021-02-04 13:20:00,74.14,74.15,74.12,74.15,72290.0,64.5576,64.5663,64.5402,64.5663,72290.0
2021-02-04 13:30:00,74.15,74.17,74.14,74.15,48679.0,64.5663,64.5837,64.5576,64.5663,48679.0
2021-02-04 13:40:00,74.15,74.17,74.13,74.15,30432.0,64.5663,64.5837,64.5489,64.5663,30432.0
2021-02-04 13:50:00,74.15,74.16,74.13,74.13,47184.0,64.5663,64.575,64.5489,64.5489,47184.0
2021-02-04 14:00:00,74.14,74.18,74.13,74.16,72701.0,64.5576,64.5924,64.5489,64.575,72701.0
2021-02-04 14:10:00,74.16,74.17,74.13,74.15,125411.0,64.575,64.5837,64.5489,64.5663,125411.0
2021-02-04 14:20:00,74.14,74.16,74.12,74.14,74661.0,64.5576,64.575,64.5402,64.5576,74661.0
2021-02-04 14:30:00,74.14,74.17,74.13,74.16,186092.0,64.5576,64.5837,64.5489,64.575,186092.0
2021-02-04 14:40:00,74.16,74.18,74.16,74.17,100577.0,64.575,64.5924,64.575,64.5837,100577.0
2021-02-04 14:50:00,74.18,74.2,74.15,74.17,554573.0,64.5924,64.6098,64.5663,64.5837,554573.0
2021-02-04 15:00:00,74.17,74.17,74.13,74.16,39932.0,64.5837,64.5837,64.5489,64.575,39932.0
2021-02-04 15:10:00,74.15,74.15,74.11,74.11,101288.0,64.5663,64.5663,64.5314,64.5314,101288.0
2021-02-04 15:20:00,74.11,74.14,74.1,74.14,64483.0,64.5314,64.5576,64.5227,64.5576,64483.0
2021-02-04 15:30:00,74.14,74.16,74.12,74.14,128928.0,64.5576,64.575,64.5402,64.5576,128928.0
2021-02-04 15:40:00,74.13,74.18,74.13,74.14,375410.0,64.5489,64.5924,64.5489,64.5576,375410.0
2021-02-04 15:50:00,74.13,74.24,74.13,74.24,973906.0,64.5489,64.6446,64.5489,64.6446,973906.0
2021-02-05 09:30:00,74.61,74.64,74.49,74.51,271681.0,64.9668,64.9929,64.8623,64.8797,271681.0
2021-02-05 09:40:00,74.51,74.61,74.51,74.58,226240.0,64.8797,64.9668,64.8797,64.9407,226240.0
2021-02-05 09:50:00,74.58,74.61,74.49,74.5,98565.0,64.9407,64.9668,64.8623,64.871,98565.0
2021-02-05 10:00:00,74.5,74.51,74.41,74.51,369255.0,64.871,64.8797,64.7927,64.8797,369255.0
2021-02-05 10:10:00,74.51,74.52,74.33,74.34,199444.0,64.8797,64.8885,64.723,64.7317,199444.0
2021-02-05 10:20:00,74.34,74.48,74.31,74.48,408427.0,64.7317,64.8536,64.7056,64.8536,408427.0
2021-02-05 10:30:00,74.48,74.6,74.48,74.59,179572.0,64.8536,64.9581,64.8536,64.9494,179572.0
2021-02-05 10:40:00,74.59,74.63,74.57,74.61,371965.0,64.9494,64.9842,64.932,64.9668,371965.0
2021-02-05 10:50:00,74.61,74.64,74.58,74.61,242135.0,64.9668,64.9929,64.9407,64.9668,242135.0
2021-02-05 11:00:00,74.62,74.65,74.55,74.55,219290.0,64.9755,65.0017,64.9146,64.9146,219290.0
2021-02-05 11:10:00,74.55,74.58,74.51,74.52,120105.0,64.9146,64.9407,64.8797,64.8885,120105.0
2021-02-05 11:20:00,74.52,74.59,74.5,74.56,131825.0,64.8885,64.9494,64.871,64.9233,131825.0
2021-02-05 11:30:00,74.56,74.63,74.55,74.62,217149.0,64.9233,64.9842,64.9146,64.9755,217149.0
2021-02-05 11:40:00,74.63,74.64,74.61,74.63,69734.0,64.9842,64.9929,64.9668,64.9842,69734.0
2021-02-05 11:50:00,74.63,74.64,74.49,74.51,84019.0,64.9842,64.9929,64.8623,64.8797,84019.0
2021-02-05 12:00:00,74.5,74.6,74.47,74.58,94786.0,64.871,64.9581,64.8449,64.9407,94786.0
2021-02-05 12:10:00,74.56,74.63,74.56,74.62,98000.0,64.9233,64.9842,64.9233,64.9755,98000.0
2021-02-05 12:20:00,74.62,74.62,74.58,74.62,61564.0,64.9755,64.9755,64.9407,64.9755,61564.0
2021-02-05 12:30:00,74.62,74.63,74.58,74.61,69534.0,64.9755,64.9842,64.9407,64.9668,69534.0
2021-02-05 12:40:00,74.6,74.64,74.59,74.61,192610.0,64.9581,64.9929,64.9494,64.9668,192610.0
2021-02-05 12:50:00,74.61,74.64,74.59,74.64,124565.0,64.9668,64.9929,64.9494,64.9929,124565.0
2021-02-05 13:00:00,74.63,74.64,74.58,74.59,149502.0,64.9842,64.9929,64.9407,64.9494,149502.0
2021-02-05 13:10:00,74.59,74.67,74.59,74.66,103421.0,64.9494,65.0191,64.9494,65.0104,103421.0
2021-02-05 13:20:00,74.65,74.65,74.6,74.63,83539.0,65.0017,65.0017,64.9581,64.9842,83539.0
2021-02-05 13:30:00,74.62,74.65,74.61,74.63,53391.0,64.9755,65.0017,64.9668,64.9842,53391.0
2021-02-05 13:40:00,74.63,74.66,74.6,74.64,127461.0,64.9842,65.0104,64.9581,64.9929,127461.0
2021-02-05 13:50:00,74.63,74.65,74.56,74.57,177099.0,64.9842,65.0017,64.9233,64.932,177099.0
2021-02-05 14:00:00,74.56,74.59,74.54,74.58,146572.0,64.9233,64.9494,64.9059,64.9407,146572.0
2021-02-05 14:10:00,74.58,74.61,74.56,74.56,74859.0,64.9407,64.9668,64.9233,64.9233,74859.0
2021-02-05 14:20:00,74.57,74.62,74.56,74.62,93017.0,64.932,64.9755,64.9233,64.9755,93017.0
2021-02-05 14:30:00,74.62,74.64,74.58,74.62,62682.0,64.9755,64.9929,64.9407,64.9755,62682.0
2021-02-05 14:40:00,74.62,74.62,74.58,74.59,41513.0,64.9755,64.9755,64.9407,64.9494,41513.0
2021-02-05 14:50:00,74.59,74.61,74.55,74.59,60082.0,64.9494,64.9668,64.9146,64.9494,60082.0
2021-02-05 15:00:00,74.59,74.6,74.55,74.56,165168.0,64.9494,64.9581,64.9146,64.9233,165168.0
2021-02-05 15:10:00,74.56,74.61,74.56,74.59,109524.0,64.9233,64.9668,64.9233,64.9494,109524.0
2021-02-05 15:20:00,74.6,74.61,74.54,74.55,177418.0,64.9581,64.9668,64.9059,64.9146,177418.0
2021-02-05 15:30:00,74.55,74.61,74.54,74.58,203125.0,64.9146,64.9668,64.9059,64.9407,203125.0
2021-02-05 15:40:00,74.58,74.63,74.57,74.61,239459.0,64.9407,64.9842,64.932,64.9668,239459.0
2021-02-05 15:50:00,74.6,74.75,74.59,74.7,3025575.0,64.9581,65.0887,64.9494,65.0452,3025575.0
2021-02-08 09:30:00,75.25,75.37,75.25,75.33,436598.0,65.5241,65.6286,65.5241,65.5938,436598.0
2021-02-08 09:40:00,75.33,75.39,75.32,75.37,344136.0,65.5938,65.646,65.5851,65.6286,344136.0
2021-02-08 09:50:00,75.37,75.4,75.35,75.36,322011.0,65.6286,65.6547,65.6112,65.6199,322011.0
2021-02-08 10:00:00,75.36,75.44,75.34,75.38,196729.0,65.6199,65.6895,65.6025,65.6373,196729.0
2021-02-08 10:10:00,75.38,75.38,75.3,75.36,206334.0,65.6373,65.6373,65.5676,65.6199,206334.0
2021-02-08 10:20:00,75.36,75.36,75.25,75.32,461993.0,65.6199,65.6199,65.5241,65.5851,461993.0
2021-02-08 10:30:00,75.32,75.35,75.29,75.33,183693.0,65.5851,65.6112,65.5589,65.5938,183693.0
2021-02-08 10:40:00,75.33,75.38,75.32,75.35,238023.0,65.5938,65.6373,65.5851,65.6112,238023.0
2021-02-08 10:50:00,75.35,75.37,75.29,75.32,162909.0,65.6112,65.6286,65.5589,65.5851,162909.0
2021-02-08 11:00:00,75.32,75.35,75.25,75.26,204041.0,65.5851,65.6112,65.5241,65.5328,204041.0
2021-02-08 11:10:00,75.26,75.27,75.16,75.16,335392.0,65.5328,65.5415,65.4457,65.4457,335392.0
2021-02-08 11:20:00,75.16,75.22,75.15,75.21,755403.0,65.4457,65.498,65.437,65.4893,755403.0
2021-02-08 11:30:00,75.22,75.22,75.04,75.05,312830.0,65.498,65.498,65.3412,65.35,312830.0
2021-02-08 11:40:00,75.04,75.12,75.03,75.12,436369.0,65.3412,65.4109,65.3325,65.4109,436369.0
2021-02-08 11:50:00,75.12,75.14,75.1,75.11,212601.0,65.4109,65.4283,65.3935,65.4022,212601.0
2021-02-08 12:00:00,75.12,75.15,75.11,75.14,168880.0,65.4109,65.437,65.4022,65.4283,168880.0
2021-02-08 12:10:00,75.14,75.18,75.13,75.17,305222.0,65.4283,65.4632,65.4196,65.4544,305222.0
2021-02-08 12:20:00,75.18,75.2,75.16,75.18,290544.0,65.4632,65.4806,65.4457,65.4632,290544.0
2021-02-08 12:30:00,75.18,75.19,75.15,75.16,162691.0,65.4632,65.4719,65.437,65.4457,162691.0
2021-02-08 12:40:00,75.16,75.19,75.15,75.17,258783.0,65.4457,65.4719,65.437,65.4544,258783.0
2021-02-08 12:50:00,75.18,75.18,75.11,75.14,224434.0,65.4632,65.4632,65.4022,65.4283,224434.0
2021-02-08 13:00:00,75.14,75.14,75.11,75.14,235722.0,65.4283,65.4283,65.4022,65.4283,235722.0
2021-02-08 13:10:00,75.15,75.18,75.14,75.16,109086.0,65.437,65.4632,65.4283,65.4457,109086.0
2021-02-08 13:20:00,75.16,75.18,75.14,75.15,956296.0,65.4457,65.4632,65.4283,65.437,956296.0
2021-02-08 13:30:00,75.15,75.17,75.13,75.17,232664.0,65.437,65.4544,65.4196,65.4544,232664.0
2021-02-08 13:40:00,75.16,75.17,75.15,75.16,176098.0,65.4457,65.4544,65.437,65.4457,176098.0
2021-02-08 13:50:00,75.16,75.16,75.1,75.13,368565.0,65.4457,65.4457,65.3935,65.4196,368565.0
2021-02-08 14:00:00,75.13,75.16,75.13,75.15,154590.0,65.4196,65.4457,65.4196,65.437,154590.0
2021-02-08 14:10:00,75.15,75.16,75.14,75.16,304310.0,65.437,65.4457,65.4283,65.4457,304310.0
2021-02-08 14:20:00,75.16,75.18,75.14,75.17,190691.0,65.4457,65.4632,65.4283,65.4544,190691.0
2021-02-08 14:30:00,75.17,75.19,75.15,75.19,223812.0,65.4544,65.4719,65.437,65.4719,223812.0
2021-02-08 14:40:00,75.18,75.19,75.16,75.17,187509.0,65.4632,65.4719,65.4457,65.4544,187509.0
2021-02-08 14:50:00,75.18,75.2,75.17,75.2,95005.0,65.4632,65.4806,65.4544,65.4806,95005.0
2021-02-08 15:00:00,75.19,75.2,75.17,75.19,147662.0,65.4719,65.4806,65.4544,65.4719,147662.0
2021-02-08 15:10:00,75.19,75.21,75.17,75.19,573037.0,65.4719,65.4893,65.4544,65.4719,573037.0
2021-02-08 15:20:00,75.18,75.2,75.16,75.17,315050.0,65.4632,65.4806,65.4457,65.4544,315050.0
2021-02-08 15:30:00,75.17,75.21,75.16,75.18,482484.0,65.4544,65.4893,65.4457,65.4632,482484.0
2021-02-08 15:40:00,75.18,75.18,75.14,75.14,561298.0,65.4632,65.4632,65.4283,65.4283,561298.0
2021-02-08 15:50:00,75.15,75.23,75.14,75.23,2531372.0,65.437,65.5067,65.4283,65.5067,2531372.0
2021-02-09 09:30:00,75.34,75.43,75.32,75.34,547949.0,65.6025,65.6808,65.5851,65.6025,547949.0
2021-02-09 09:40:00,75.34,75.39,75.26,75.36,438720.0,65.6025,65.646,65.5328,65.6199,438720.0
2021-02-09 09:50:00,75.37,75.43,75.36,75.37,219796.0,65.6286,65.6808,65.6199,65.6286,219796.0
2021-02-09 10:00:00,75.38,75.47,75.32,75.46,229614.0,65.6373,65.7157,65.5851,65.707,229614.0
2021-02-09 10:10:00,75.46,75.5,75.42,75.44,359792.0,65.707,65.7418,65.6721,65.6895,359792.0
2021-02-09 10:20:00,75.44,75.48,75.43,75.46,279810.0,65.6895,65.7244,65.6808,65.707,279810.0
2021-02-09 10:30:00,75.46,75.47,75.4,75.42,231341.0,65.707,65.7157,65.6547,65.6721,231341.0
2021-02-09 10:40:00,75.42,75.48,75.41,75.48,261196.0,65.6721,65.7244,65.6634,65.7244,261196.0
2021-02-09 10:50:00,75.48,75.49,75.42,75.44,195391.0,65.7244,65.7331,65.6721,65.6895,195391.0
2021-02-09 11:00:00,75.45,75.45,75.32,75.33,247346.0,65.6983,65.6983,65.5851,65.5938,247346.0
2021-02-09 11:10:00,75.33,75.34,75.28,75.3,296658.0,65.5938,65.6025,65.5502,65.5676,296658.0
2021-02-09 11:20:00,75.3,75.37,75.29,75.33,401053.0,65.5676,65.6286,65.5589,65.5938,401053.0
2021-02-09 11:30:00,75.34,75.45,75.26,75.44,495987.0,65.6025,65.6983,65.5328,65.6895,495987.0
2021-02-09 11:40:00,75.44,75.49,75.43,75.48,100597.0,65.6895,65.7331,65.6808,65.7244,100597.0
2021-02-09 11:50:00,75.49,75.49,75.45,75.46,140067.0,65.7331,65.7331,65.6983,65.707,140067.0
2021-02-09 12:00:00,75.46,75.5,75.45,75.5,188617.0,65.707,65.7418,65.6983,65.7418,188617.0
2021-02-09 12:10:00,75.5,75.54,75.49,75.52,189050.0,65.7418,65.7766,65.7331,65.7592,189050.0
2021-02-09 12:20:00,75.52,75.55,75.49,75.51,153788.0,65.7592,65.7853,65.7331,65.7505,153788.0
2021-02-09 12:30:00,75.51,75.54,75.5,75.54,207544.0,65.7505,65.7766,65.7418,65.7766,207544.0
2021-02-09 12:40:00,75.53,75.57,75.52,75.56,196012.0,65.7679,65.8027,65.7592,65.794,196012.0
2021-02-09 12:50:00,75.56,75.58,75.53,75.56,160609.0,65.794,65.8115,65.7679,65.794,160609.0
2021-02-09 13:00:00,75.56,75.57,75.52,75.53,474769.0,65.794,65.8027,65.7592,65.7679,474769.0
2021-02-09 13:10:00,75.53,75.56,75.53,75.56,158677.0,65.7679,65.794,65.7679,65.794,158677.0
2021-02-09 13:20:00,75.55,75.56,75.51,75.53,241431.0,65.7853,65.794,65.7505,65.7679,241431.0
2021-02-09 13:30:00,75.53,75.54,75.51,75.53,250070.0,65.7679,65.7766,65.7505,65.7679,250070.0
2021-02-09 13:40:00,75.52,75.53,75.5,75.51,281332.0,65.7592,65.7679,65.7418,65.7505,281332.0
2021-02-09 13:50:00,75.51,75.56,75.5,75.55,313089.0,65.7505,65.794,65.7418,65.7853,313089.0
2021-02-09 14:00:00,75.55,75.59,75.55,75.59,1781079.0,65.7853,65.8202,65.7853,65.8202,1781079.0
2021-02-09 14:10:00,75.59,75.62,75.58,75.61,243828.0,65.8202,65.8463,65.8115,65.8376,243828.0
2021-02-09 14:20:00,75.61,75.63,75.59,75.62,507112.0,65.8376,65.855,65.8202,65.8463,507112.0
2021-02-09 14:30:00,75.62,75.68,75.61,75.67,251739.0,65.8463,65.8985,65.8376,65.8898,251739.0
2021-02-09 14:40:00,75.67,75.68,75.64,75.67,211210.0,65.8898,65.8985,65.8637,65.8898,211210.0
2021-02-09 14:50:00,75.67,75.69,75.65,75.69,170797.0,65.8898,65.9072,65.8724,65.9072,170797.0
2021-02-09 15:00:00,75.68,75.69,75.66,75.67,168620.0,65.8985,65.9072,65.8811,65.8898,168620.0
2021-02-09 15:10:00,75.67,75.7,75.66,75.67,118926.0,65.8898,65.9159,65.8811,65.8898,118926.0
2021-02-09 15:20:00,75.66,75.67,75.59,75.6,159329.0,65.8811,65.8898,65.8202,65.8289,159329.0
2021-02-09 15:30:00,75.6,75.68,75.59,75.67,77084.0,65.8289,65.8985,65.8202,65.8898,77084.0
2021-02-09 15:40:00,75.67,75.67,75.63,75.63,290541.0,65.8898,65.8898,65.855,65.855,290541.0
2021-02-09 15:50:00,75.63,75.63,75.53,75.63,2028086.0,65.855,65.855,65.7679,65.855,2028086.0
2021-02-10 09:30:00,75.87,75.93,75.79,75.84,325536.0,66.064,66.1162,65.9943,66.0378,325536.0
2021-02-10 09:40:00,75.84,75.87,75.79,75.84,395128.0,66.0378,66.064,65.9943,66.0378,395128.0
2021-02-10 09:50:00,75.84,75.84,75.76,75.78,148613.0,66.0378,66.0378,65.9682,65.9856,148613.0
2021-02-10 10:00:00,75.78,75.86,75.78,75.84,379941.0,65.9856,66.0553,65.9856,66.0378,379941.0
2021-02-10 10:10:00,75.84,75.87,75.73,75.74,819798.0,66.0378,66.064,65.9421,65.9508,819798.0
2021-02-10 10:20:00,75.73,75.74,75.46,75.53,920539.0,65.9421,65.9508,65.707,65.7679,920539.0
2021-02-10 10:30:00,75.53,75.56,75.39,75.44,664778.0,65.7679,65.794,65.646,65.6895,664778.0
2021-02-10 10:40:00,75.43,75.44,75.06,75.29,936170.0,65.6808,65.6895,65.3587,65.5589,936170.0
2021-02-10 10:50:00,75.3,75.55,75.25,75.54,540467.0,65.5676,65.7853,65.5241,65.7766,540467.0
2021-02-10 11:00:00,75.54,75.57,75.39,75.5,463014.0,65.7766,65.8027,65.646,65.7418,463014.0
2021-02-10 11:10:00,75.5,75.6,75.49,75.52,203552.0,65.7418,65.8289,65.7331,65.7592,203552.0
2021-02-10 11:20:00,75.51,75.57,75.42,75.44,511646.0,65.7505,65.8027,65.6721,65.6895,511646.0
2021-02-10 11:30:00,75.44,75.51,75.31,75.45,603690.0,65.6895,65.7505,65.5763,65.6983,603690.0
2021-02-10 11:40:00,75.45,75.46,75.38,75.42,178318.0,65.6983,65.707,65.6373,65.6721,178318.0
2021-02-10 11:50:00,75.44,75.53,75.39,75.42,281754.0,65.6895,65.7679,65.646,65.6721,281754.0
2021-02-10 12:00:00,75.42,75.43,75.27,75.32,434139.0,65.6721,65.6808,65.5415,65.5851,434139.0
2021-02-10 12:10:00,75.32,75.4,75.3,75.38,196001.0,65.5851,65.6547,65.5676,65.6373,196001.0
2021-02-10 12:20:00,75.38,75.41,75.26,75.38,218086.0,65.6373,65.6634,65.5328,65.6373,218086.0
2021-02-10 12:30:00,75.37,75.38,75.31,75.34,234091.0,65.6286,65.6373,65.5763,65.6025,234091.0
2021-02-10 12:40:00,75.33,75.41,75.33,75.41,134470.0,65.5938,65.6634,65.5938,65.6634,134470.0
2021-02-10 12:50:00,75.41,75.45,75.39,75.44,87606.0,65.6634,65.6983,65.646,65.6895,87606.0
2021-02-10 13:00:00,75.44,75.47,75.41,75.43,378348.0,65.6895,65.7157,65.6634,65.6808,378348.0
2021-02-10 13:10:00,75.42,75.47,75.41,75.47,124576.0,65.6721,65.7157,65.6634,65.7157,124576.0
2021-02-10 13:20:00,75.47,75.49,75.46,75.47,163180.0,65.7157,65.7331,65.707,65.7157,163180.0
2021-02-10 13:30:00,75.47,75.52,75.46,75.49,101198.0,65.7157,65.7592,65.707,65.7331,101198.0
2021-02-10 13:40:00,75.5,75.5,75.4,75.4,285639.0,65.7418,65.7418,65.6547,65.6547,285639.0
2021-02-10 13:50:00,75.4,75.46,75.39,75.45,116508.0,65.6547,65.707,65.646,65.6983,116508.0
2021-02-10 14:00:00,75.44,75.49,75.41,75.44,362610.0,65.6895,65.7331,65.6634,65.6895,362610.0
2021-02-10 14:10:00,75.44,75.45,75.4,75.42,155446.0,65.6895,65.6983,65.6547,65.6721,155446.0
2021-02-10 14:20:00,75.42,75.49,75.37,75.49,680953.0,65.6721,65.7331,65.6286,65.7331,680953.0
2021-02-10 14:30:00,75.5,75.55,75.46,75.52,394229.0,65.7418,65.7853,65.707,65.7592,394229.0
2021-02-10 14:40:00,75.52,75.57,75.52,75.56,169440.0,65.7592,65.8027,65.7592,65.794,169440.0
2021-02-10 14:50:00,75.56,75.57,75.52,75.53,133258.0,65.794,65.8027,65.7592,65.7679,133258.0
2021-02-10 15:00:00,75.54,75.57,75.53,75.53,206147.0,65.7766,65.8027,65.7679,65.7679,206147.0
2021-02-10 15:10:00,75.53,75.56,75.5,75.52,162669.0,65.7679,65.794,65.7418,65.7592,162669.0
2021-02-10 15:20:00,75.52,75.54,75.46,75.48,199139.0,65.7592,65.7766,65.707,65.7244,199139.0
2021-02-10 15:30:00,75.48,75.5,75.36,75.37,497256.0,65.7244,65.7418,65.6199,65.6286,497256.0
2021-02-10 15:40:00,75.37,75.38,75.32,75.34,554875.0,65.6286,65.6373,65.5851,65.6025,554875.0
2021-02-10 15:50:00,75.33,75.41,75.3,75.37,989729.0,65.5938,65.6634,65.5676,65.6286,989729.0
2021-02-11 09:30:00,75.79,75.85,75.73,75.83,615860.0,65.9943,66.0466,65.9421,66.0291,615860.0
2021-02-11 09:40:00,75.84,75.86,75.78,75.82,501375.0,66.0378,66.0553,65.9856,66.0204,501375.0
2021-02-11 09:50:00,75.82,75.82,75.65,75.66,377540.0,66.0204,66.0204,65.8724,65.8811,377540.0
2021-02-11 10:00:00,75.65,75.75,75.64,75.73,167711.0,65.8724,65.9595,65.8637,65.9421,167711.0
2021-02-11 10:10:00,75.73,75.81,75.7,75.8,294739.0,65.9421,66.0117,65.9159,66.003,294739.0
2021-02-11 10:20:00,75.8,75.85,75.77,75.83,190493.0,66.003,66.0466,65.9769,66.0291,190493.0
2021-02-11 10:30:00,75.83,75.85,75.77,75.81,342602.0,66.0291,66.0466,65.9769,66.0117,342602.0
2021-02-11 10:40:00,75.8,75.86,75.8,75.83,246502.0,66.003,66.0553,66.003,66.0291,246502.0
2021-02-11 10:50:00,75.83,75.87,75.75,75.77,414980.0,66.0291,66.064,65.9595,65.9769,414980.0
2021-02-11 11:00:00,75.77,75.8,75.74,75.75,177949.0,65.9769,66.003,65.9508,65.9595,177949.0
2021-02-11 11:10:00,75.76,75.77,75.71,75.73,120716.0,65.9682,65.9769,65.9247,65.9421,120716.0
2021-02-11 11:20:00,75.73,75.78,75.7,75.77,445974.0,65.9421,65.9856,65.9159,65.9769,445974.0
2021-02-11 11:30:00,75.77,75.82,75.74,75.78,543135.0,65.9769,66.0204,65.9508,65.9856,543135.0
2021-02-11 11:40:00,75.79,75.81,75.77,75.81,67212.0,65.9943,66.0117,65.9769,66.0117,67212.0
2021-02-11 11:50:00,75.81,75.82,75.74,75.78,107205.0,66.0117,66.0204,65.9508,65.9856,107205.0
2021-02-11 12:00:00,75.78,75.82,75.71,75.73,146561.0,65.9856,66.0204,65.9247,65.9421,146561.0
2021-02-11 12:10:00,75.73,75.77,75.6,75.61,217330.0,65.9421,65.9769,65.8289,65.8376,217330.0
2021-02-11 12:20:00,75.61,75.66,75.53,75.54,396739.0,65.8376,65.8811,65.7679,65.7766,396739.0
2021-02-11 12:30:00,75.55,75.66,75.53,75.65,131191.0,65.7853,65.8811,65.7679,65.8724,131191.0
2021-02-11 12:40:00,75.64,75.65,75.49,75.63,317552.0,65.8637,65.8724,65.7331,65.855,317552.0
2021-02-11 12:50:00,75.63,75.65,75.56,75.65,145548.0,65.855,65.8724,65.794,65.8724,145548.0
2021-02-11 13:00:00,75.65,75.65,75.6,75.62,147085.0,65.8724,65.8724,65.8289,65.8463,147085.0
2021-02-11 13:10:00,75.61,75.71,75.59,75.7,202591.0,65.8376,65.9247,65.8202,65.9159,202591.0
2021-02-11 13:20:00,75.7,75.75,75.69,75.71,168757.0,65.9159,65.9595,65.9072,65.9247,168757.0
2021-02-11 13:30:00,75.71,75.76,75.7,75.75,71972.0,65.9247,65.9682,65.9159,65.9595,71972.0
2021-02-11 13:40:00,75.75,75.77,75.7,75.73,109297.0,65.9595,65.9769,65.9159,65.9421,109297.0
2021-02-11 13:50:00,75.73,75.77,75.73,75.75,114584.0,65.9421,65.9769,65.9421,65.9595,114584.0
2021-02-11 14:00:00,75.74,75.74,75.67,75.7,111364.0,65.9508,65.9508,65.8898,65.9159,111364.0
2021-02-11 14:10:00,75.7,75.73,75.65,75.73,77800.0,65.9159,65.9421,65.8724,65.9421,77800.0
2021-02-11 14:20:00,75.73,75.75,75.67,75.73,78631.0,65.9421,65.9595,65.8898,65.9421,78631.0
2021-02-11 14:30:00,75.73,75.75,75.69,75.69,93073.0,65.9421,65.9595,65.9072,65.9072,93073.0
2021-02-11 14:40:00,75.7,75.77,75.7,75.77,63535.0,65.9159,65.9769,65.9159,65.9769,63535.0
2021-02-11 14:50:00,75.76,75.8,75.74,75.78,63262.0,65.9682,66.003,65.9508,65.9856,63262.0
2021-02-11 15:00:00,75.78,75.81,75.76,75.81,81805.0,65.9856,66.0117,65.9682,66.0117,81805.0
2021-02-11 15:10:00,75.81,75.86,75.79,75.84,550965.0,66.0117,66.0553,65.9943,66.0378,550965.0
2021-02-11 15:20:00,75.84,75.88,75.83,75.84,379160.0,66.0378,66.0727,66.0291,66.0378,379160.0
2021-02-11 15:30:00,75.84,75.86,75.82,75.84,153180.0,66.0378,66.0553,66.0204,66.0378,153180.0
2021-02-11 15:40:00,75.84,75.9,75.82,75.88,552979.0,66.0378,66.0901,66.0204,66.0727,552979.0
2021-02-11 15:50:00,75.87,75.88,75.82,75.88,1296253.0,66.064,66.0727,66.0204,66.0727,1296253.0
2021-02-12 09:30:00,75.68,75.81,75.67,75.79,453514.0,65.8985,66.0117,65.8898,65.9943,453514.0
2021-02-12 09:40:00,75.82,75.9,75.81,75.89,132175.0,66.0204,66.0901,66.0117,66.0814,132175.0
2021-02-12 09:50:00,75.89,75.9,75.84,75.86,103494.0,66.0814,66.0901,66.0378,66.0553,103494.0
2021-02-12 10:00:00,75.86,75.93,75.84,75.92,182872.0,66.0553,66.1162,66.0378,66.1075,182872.0
2021-02-12 10:10:00,75.92,76.0,75.9,75.92,327650.0,66.1075,66.1772,66.0901,66.1075,327650.0
2021-02-12 10:20:00,75.92,76.0,75.9,75.97,287315.0,66.1075,66.1772,66.0901,66.151,287315.0
2021-02-12 10:30:00,75.97,76.07,75.91,76.05,303567.0,66.151,66.2381,66.0988,66.2207,303567.0
2021-02-12 10:40:00,76.05,76.11,76.04,76.1,171162.0,66.2207,66.273,66.212,66.2642,171162.0
2021-02-12 10:50:00,76.11,76.13,76.06,76.1,180887.0,66.273,66.2904,66.2294,66.2642,180887.0
2021-02-12 11:00:00,76.1,76.12,76.06,76.07,107336.0,66.2642,66.2817,66.2294,66.2381,107336.0
2021-02-12 11:10:00,76.07,76.18,76.06,76.15,178832.0,66.2381,66.3339,66.2294,66.3078,178832.0
2021-02-12 11:20:00,76.15,76.17,76.13,76.17,153614.0,66.3078,66.3252,66.2904,66.3252,153614.0
2021-02-12 11:30:00,76.17,76.24,76.16,76.2,432914.0,66.3252,66.3861,66.3165,66.3513,432914.0
2021-02-12 11:40:00,76.2,76.27,76.18,76.25,137563.0,66.3513,66.4123,66.3339,66.3949,137563.0
2021-02-12 11:50:00,76.25,76.27,76.23,76.25,132965.0,66.3949,66.4123,66.3774,66.3949,132965.0
2021-02-12 12:00:00,76.25,76.3,76.23,76.27,86982.0,66.3949,66.4384,66.3774,66.4123,86982.0
2021-02-12 12:10:00,76.26,76.29,76.24,76.24,346790.0,66.4036,66.4297,66.3861,66.3861,346790.0
2021-02-12 12:20:00,76.24,76.25,76.22,76.24,105915.0,66.3861,66.3949,66.3687,66.3861,105915.0
2021-02-12 12:30:00,76.23,76.23,76.18,76.19,119048.0,66.3774,66.3774,66.3339,66.3426,119048.0
2021-02-12 12:40:00,76.19,76.24,76.18,76.21,195498.0,66.3426,66.3861,66.3339,66.36,195498.0
2021-02-12 12:50:00,76.21,76.23,76.17,76.2,88175.0,66.36,66.3774,66.3252,66.3513,88175.0
2021-02-12 13:00:00,76.2,76.2,76.15,76.16,597876.0,66.3513,66.3513,66.3078,66.3165,597876.0
2021-02-12 13:10:00,76.16,76.17,76.1,76.11,445555.0,66.3165,66.3252,66.2642,66.273,445555.0
2021-02-12 13:20:00,76.11,76.17,76.08,76.16,326300.0,66.273,66.3252,66.2468,66.3165,326300.0
2021-02-12 13:30:00,76.16,76.19,76.15,76.17,181552.0,66.3165,66.3426,66.3078,66.3252,181552.0
2021-02-12 13:40:00,76.18,76.21,76.17,76.19,226590.0,66.3339,66.36,66.3252,66.3426,226590.0
2021-02-12 13:50:00,76.19,76.2,76.12,76.17,146828.0,66.3426,66.3513,66.2817,66.3252,146828.0
2021-02-12 14:00:00,76.17,76.17,76.1,76.12,480243.0,66.3252,66.3252,66.2642,66.2817,480243.0
2021-02-12 14:10:00,76.13,76.14,76.1,76.13,160457.0,66.2904,66.2991,66.2642,66.2904,160457.0
2021-02-12 14:20:00,76.13,76.15,76.11,76.14,93342.0,66.2904,66.3078,66.273,66.2991,93342.0
2021-02-12 14:30:00,76.14,76.16,76.1,76.13,132521.0,66.2991,66.3165,66.2642,66.2904,132521.0
2021-02-12 14:40:00,76.12,76.17,76.1,76.17,97149.0,66.2817,66.3252,66.2642,66.3252,97149.0
2021-02-12 14:50:00,76.17,76.17,76.14,76.14,116530.0,66.3252,66.3252,66.2991,66.2991,116530.0
2021-02-12 15:00:00,76.15,76.17,76.13,76.16,97326.0,66.3078,66.3252,66.2904,66.3165,97326.0
2021-02-12 15:10:00,76.15,76.17,76.14,76.15,135717.0,66.3078,66.3252,66.2991,66.3078,135717.0
2021-02-12 15:20:00,76.15,76.21,76.14,76.2,206138.0,66.3078,66.36,66.2991,66.3513,206138.0
2021-02-12 15:30:00,76.2,76.23,76.18,76.22,200280.0,66.3513,66.3774,66.3339,66.3687,200280.0
2021-02-12 15:40:00,76.23,76.26,76.22,76.26,361818.0,66.3774,66.4036,66.3687,66.4036,361818.0
2021-02-12 15:50:00,76.26,76.35,76.25,76.32,2235414.0,66.4036,66.4819,66.3949,66.4558,2235414.0
2021-02-16 09:30:00,76.99,77.04,76.88,76.96,1501320.0,67.0392,67.0828,66.9434,67.0131,1501320.0
2021-02-16 09:40:00,76.97,77.01,76.89,76.99,377232.0,67.0218,67.0566,66.9521,67.0392,377232.0
2021-02-16 09:50:00,77.0,77.03,76.93,76.94,236527.0,67.0479,67.074,66.987,66.9957,236527.0
2021-02-16 10:00:00,76.94,77.03,76.93,77.02,307922.0,66.9957,67.074,66.987,67.0653,307922.0
2021-02-16 10:10:00,77.02,77.04,76.9,76.98,906155.0,67.0653,67.0828,66.9608,67.0305,906155.0
2021-02-16 10:20:00,76.98,77.17,76.97,77.17,543443.0,67.0305,67.1959,67.0218,67.1959,543443.0
2021-02-16 10:30:00,77.17,77.17,77.09,77.12,456045.0,67.1959,67.1959,67.1263,67.1524,456045.0
2021-02-16 10:40:00,77.12,77.15,76.97,76.99,1087048.0,67.1524,67.1785,67.0218,67.0392,1087048.0
2021-02-16 10:50:00,76.98,77.09,76.92,77.09,1600860.0,67.0305,67.1263,66.9783,67.1263,1600860.0
2021-02-16 11:00:00,77.09,77.13,77.03,77.04,765635.0,67.1263,67.1611,67.074,67.0828,765635.0
2021-02-16 11:10:00,77.04,77.07,76.98,77.02,321059.0,67.0828,67.1089,67.0305,67.0653,321059.0
2021-02-16 11:20:00,77.02,77.06,76.93,76.96,623346.0,67.0653,67.1002,66.987,67.0131,623346.0
2021-02-16 11:30:00,76.96,77.02,76.86,77.0,557439.0,67.0131,67.0653,66.926,67.0479,557439.0
2021-02-16 11:40:00,77.0,77.0,76.87,76.88,372458.0,67.0479,67.0479,66.9347,66.9434,372458.0
2021-02-16 11:50:00,76.87,76.89,76.81,76.84,902080.0,66.9347,66.9521,66.8825,66.9086,902080.0
2021-02-16 12:00:00,76.84,76.9,76.73,76.73,642141.0,66.9086,66.9608,66.8128,66.8128,642141.0
2021-02-16 12:10:00,76.73,76.86,76.72,76.83,512888.0,66.8128,66.926,66.8041,66.8999,512888.0
2021-02-16 12:20:00,76.84,76.9,76.82,76.89,483123.0,66.9086,66.9608,66.8912,66.9521,483123.0
2021-02-16 12:30:00,76.9,76.91,76.84,76.84,303406.0,66.9608,66.9696,66.9086,66.9086,303406.0
2021-02-16 12:40:00,76.84,76.87,76.83,76.84,219892.0,66.9086,66.9347,66.8999,66.9086,219892.0
2021-02-16 12:50:00,76.85,76.9,76.83,76.9,186738.0,66.9173,66.9608,66.8999,66.9608,186738.0
2021-02-16 13:00:00,76.9,76.95,76.88,76.93,152221.0,66.9608,67.0044,66.9434,66.987,152221.0
2021-02-16 13:10:00,76.92,76.95,76.9,76.9,86218.0,66.9783,67.0044,66.9608,66.9608,86218.0
2021-02-16 13:20:00,76.9,76.94,76.89,76.93,88745.0,66.9608,66.9957,66.9521,66.987,88745.0
2021-02-16 13:30:00,76.92,76.95,76.9,76.91,111751.0,66.9783,67.0044,66.9608,66.9696,111751.0
2021-02-16 13:40:00,76.91,76.91,76.86,76.89,294514.0,66.9696,66.9696,66.926,66.9521,294514.0
2021-02-16 13:50:00,76.9,76.9,76.84,76.84,116273.0,66.9608,66.9608,66.9086,66.9086,116273.0
2021-02-16 14:00:00,76.84,76.88,76.84,76.87,238624.0,66.9086,66.9434,66.9086,66.9347,238624.0
2021-02-16 14:10:00,76.86,76.88,76.83,76.87,180268.0,66.926,66.9434,66.8999,66.9347,180268.0
2021-02-16 14:20:00,76.87,76.92,76.86,76.91,185560.0,66.9347,66.9783,66.926,66.9696,185560.0
2021-02-16 14:30:00,76.91,76.93,76.88,76.9,150080.0,66.9696,66.987,66.9434,66.9608,150080.0
2021-02-16 14:40:00,76.9,76.91,76.87,76.9,176432.0,66.9608,66.9696,66.9347,66.9608,176432.0
2021-02-16 14:50:00,76.9,76.9,76.84,76.89,142146.0,66.9608,66.9608,66.9086,66.9521,142146.0
2021-02-16 15:00:00,76.89,76.92,76.83,76.91,212852.0,66.9521,66.9783,66.8999,66.9696,212852.0
2021-02-16 15:10:00,76.91,76.91,76.84,76.85,226252.0,66.9696,66.9696,66.9086,66.9173,226252.0
2021-02-16 15:20:00,76.85,76.89,76.85,76.87,280628.0,66.9173,66.9521,66.9173,66.9347,280628.0
2021-02-16 15:30:00,76.87,76.91,76.81,76.83,601945.0,66.9347,66.9696,66.8825,66.8999,601945.0
2021-02-16 15:40:00,76.83,76.9,76.82,76.87,819796.0,66.8999,66.9608,66.8912,66.9347,819796.0
2021-02-16 15:50:00,76.87,76.89,76.82,76.87,1860759.0,66.9347,66.9521,66.8912,66.9347,1860759.0
2021-02-17 09:30:00,76.3,76.34,76.12,76.17,1852852.0,66.4384,66.4732,66.2817,66.3252,1852852.0
2021-02-17 09:40:00,76.16,76.34,76.15,76.33,708413.0,66.3165,66.4732,66.3078,66.4645,708413.0
2021-02-17 09:50:00,76.34,76.42,76.32,76.33,613887.0,66.4732,66.5429,66.4558,66.4645,613887.0
2021-02-17 10:00:00,76.32,76.39,76.23,76.38,414502.0,66.4558,66.5168,66.3774,66.5081,414502.0
2021-02-17 10:10:00,76.38,76.41,76.22,76.29,396836.0,66.5081,66.5342,66.3687,66.4297,396836.0
2021-02-17 10:20:00,76.28,76.33,76.13,76.17,610029.0,66.421,66.4645,66.2904,66.3252,610029.0
2021-02-17 10:30:00,76.17,76.22,76.08,76.2,812129.0,66.3252,66.3687,66.2468,66.3513,812129.0
2021-02-17 10:40:00,76.19,76.29,76.13,76.28,789345.0,66.3426,66.4297,66.2904,66.421,789345.0
2021-02-17 10:50:00,76.28,76.29,76.2,76.2,566123.0,66.421,66.4297,66.3513,66.3513,566123.0
2021-02-17 11:00:00,76.21,76.24,76.07,76.14,821799.0,66.36,66.3861,66.2381,66.2991,821799.0
2021-02-17 11:10:00,76.13,76.13,76.01,76.01,592248.0,66.2904,66.2904,66.1859,66.1859,592248.0
2021-02-17 11:20:00,76.02,76.2,76.01,76.15,563587.0,66.1946,66.3513,66.1859,66.3078,563587.0
2021-02-17 11:30:00,76.14,76.18,76.04,76.04,686003.0,66.2991,66.3339,66.212,66.212,686003.0
2021-02-17 11:40:00,76.04,76.14,76.01,76.11,432600.0,66.212,66.2991,66.1859,66.273,432600.0
2021-02-17 11:50:00,76.11,76.19,76.08,76.18,251965.0,66.273,66.3426,66.2468,66.3339,251965.0
2021-02-17 12:00:00,76.18,76.23,76.17,76.21,242978.0,66.3339,66.3774,66.3252,66.36,242978.0
2021-02-17 12:10:00,76.21,76.21,76.15,76.18,124779.0,66.36,66.36,66.3078,66.3339,124779.0
2021-02-17 12:20:00,76.18,76.24,76.15,76.24,475395.0,66.3339,66.3861,66.3078,66.3861,475395.0
2021-02-17 12:30:00,76.24,76.27,76.22,76.23,177731.0,66.3861,66.4123,66.3687,66.3774,177731.0
2021-02-17 12:40:00,76.23,76.31,76.22,76.3,237272.0,66.3774,66.4471,66.3687,66.4384,237272.0
2021-02-17 12:50:00,76.3,76.3,76.25,76.27,306233.0,66.4384,66.4384,66.3949,66.4123,306233.0
2021-02-17 13:00:00,76.27,76.31,76.24,76.31,370841.0,66.4123,66.4471,66.3861,66.4471,370841.0
2021-02-17 13:10:00,76.3,76.3,76.26,76.27,50048.0,66.4384,66.4384,66.4036,66.4123,50048.0
2021-02-17 13:20:00,76.27,76.31,76.25,76.3,68278.0,66.4123,66.4471,66.3949,66.4384,68278.0
2021-02-17 13:30:00,76.3,76.3,76.26,76.27,55642.0,66.4384,66.4384,66.4036,66.4123,55642.0
2021-02-17 13:40:00,76.27,76.29,76.24,76.25,132491.0,66.4123,66.4297,66.3861,66.3949,132491.0
2021-02-17 13:50:00,76.24,76.31,76.24,76.26,127547.0,66.3861,66.4471,66.3861,66.4036,127547.0
2021-02-17 14:00:00,76.27,76.35,76.26,76.34,102342.0,66.4123,66.4819,66.4036,66.4732,102342.0
2021-02-17 14:10:00,76.34,76.35,76.31,76.35,51158.0,66.4732,66.4819,66.4471,66.4819,51158.0
2021-02-17 14:20:00,76.34,76.35,76.28,76.28,96597.0,66.4732,66.4819,66.421,66.421,96597.0
2021-02-17 14:30:00,76.28,76.34,76.27,76.34,88756.0,66.421,66.4732,66.4123,66.4732,88756.0
2021-02-17 14:40:00,76.34,76.37,76.31,76.36,185023.0,66.4732,66.4993,66.4471,66.4906,185023.0
2021-02-17 14:50:00,76.36,76.41,76.35,76.37,191156.0,66.4906,66.5342,66.4819,66.4993,191156.0
2021-02-17 15:00:00,76.37,76.44,76.36,76.44,213681.0,66.4993,66.5603,66.4906,66.5603,213681.0
2021-02-17 15:10:00,76.44,76.48,76.42,76.48,193042.0,66.5603,66.5951,66.5429,66.5951,193042.0
2021-02-17 15:20:00,76.48,76.53,76.47,76.48,269352.0,66.5951,66.6387,66.5864,66.5951,269352.0
2021-02-17 15:30:00,76.49,76.53,76.46,76.51,204436.0,66.6038,66.6387,66.5777,66.6213,204436.0
2021-02-17 15:40:00,76.51,76.52,76.47,76.5,304783.0,66.6213,66.63,66.5864,66.6125,304783.0
2021-02-17 15:50:00,76.5,76.51,76.4,76.42,1489024.0,66.6125,66.6213,66.5255,66.5429,1489024.0
2021-02-18 09:30:00,75.85,76.01,75.84,75.88,1855628.0,66.0466,66.1859,66.0378,66.0727,1855628.0
2021-02-18 09:40:00,75.87,75.97,75.81,75.91,571763.0,66.064,66.151,66.0117,66.0988,571763.0
2021-02-18 09:50:00,75.91,75.92,75.78,75.89,759478.0,66.0988,66.1075,65.9856,66.0814,759478.0
2021-02-18 10:00:00,75.89,75.9,75.66,75.69,879867.0,66.0814,66.0901,65.8811,65.9072,879867.0
2021-02-18 10:10:00,75.69,75.78,75.56,75.57,661413.0,65.9072,65.9856,65.794,65.8027,661413.0
2021-02-18 10:20:00,75.58,75.6,75.49,75.58,493484.0,65.8115,65.8289,65.7331,65.8115,493484.0
2021-02-18 10:30:00,75.58,75.75,75.5,75.71,1043703.0,65.8115,65.9595,65.7418,65.9247,1043703.0
2021-02-18 10:40:00,75.71,75.74,75.62,75.72,311403.0,65.9247,65.9508,65.8463,65.9334,311403.0
2021-02-18 10:50:00,75.72,75.72,75.61,75.62,454865.0,65.9334,65.9334,65.8376,65.8463,454865.0
2021-02-18 11:00:00,75.62,75.71,75.61,75.65,909783.0,65.8463,65.9247,65.8376,65.8724,909783.0
2021-02-18 11:10:00,75.66,75.84,75.64,75.78,600524.0,65.8811,66.0378,65.8637,65.9856,600524.0
2021-02-18 11:20:00,75.79,75.82,75.73,75.74,271597.0,65.9943,66.0204,65.9421,65.9508,271597.0
2021-02-18 11:30:00,75.74,75.79,75.7,75.72,246684.0,65.9508,65.9943,65.9159,65.9334,246684.0
2021-02-18 11:40:00,75.72,75.75,75.69,75.73,85854.0,65.9334,65.9595,65.9072,65.9421,85854.0
2021-02-18 11:50:00,75.73,75.79,75.72,75.76,78096.0,65.9421,65.9943,65.9334,65.9682,78096.0
2021-02-18 12:00:00,75.76,75.76,75.67,75.71,276390.0,65.9682,65.9682,65.8898,65.9247,276390.0
2021-02-18 12:10:00,75.7,75.76,75.69,75.75,316083.0,65.9159,65.9682,65.9072,65.9595,316083.0
2021-02-18 12:20:00,75.75,75.8,75.75,75.79,116402.0,65.9595,66.003,65.9595,65.9943,116402.0
2021-02-18 12:30:00,75.79,75.8,75.75,75.78,140492.0,65.9943,66.003,65.9595,65.9856,140492.0
2021-02-18 12:40:00,75.79,75.83,75.77,75.82,291115.0,65.9943,66.0291,65.9769,66.0204,291115.0
2021-02-18 12:50:00,75.81,75.83,75.75,75.8,97464.0,66.0117,66.0291,65.9595,66.003,97464.0
2021-02-18 13:00:00,75.8,75.82,75.77,75.78,169953.0,66.003,66.0204,65.9769,65.9856,169953.0
2021-02-18 13:10:00,75.78,75.83,75.75,75.81,158114.0,65.9856,66.0291,65.9595,66.0117,158114.0
2021-02-18 13:20:00,75.81,75.93,75.8,75.92,422718.0,66.0117,66.1162,66.003,66.1075,422718.0
2021-02-18 13:30:00,75.92,75.94,75.89,75.92,132897.0,66.1075,66.1249,66.0814,66.1075,132897.0
2021-02-18 13:40:00,75.92,75.94,75.9,75.92,150178.0,66.1075,66.1249,66.0901,66.1075,150178.0
2021-02-18 13:50:00,75.92,75.94,75.89,75.9,63777.0,66.1075,66.1249,66.0814,66.0901,63777.0
2021-02-18 14:00:00,75.9,75.99,75.89,75.97,317020.0,66.0901,66.1685,66.0814,66.151,317020.0
2021-02-18 14:10:00,75.98,76.01,75.96,75.98,258510.0,66.1598,66.1859,66.1423,66.1598,258510.0
2021-02-18 14:20:00,75.99,76.01,75.97,76.0,74576.0,66.1685,66.1859,66.151,66.1772,74576.0
2021-02-18 14:30:00,76.0,76.05,76.0,76.05,201898.0,66.1772,66.2207,66.1772,66.2207,201898.0
2021-02-18 14:40:00,76.04,76.05,76.01,76.03,122423.0,66.212,66.2207,66.1859,66.2033,122423.0
2021-02-18 14:50:00,76.02,76.06,75.99,76.05,171905.0,66.1946,66.2294,66.1685,66.2207,171905.0
2021-02-18 15:00:00,76.04,76.09,76.02,76.08,72075.0,66.212,66.2555,66.1946,66.2468,72075.0
2021-02-18 15:10:00,76.07,76.09,76.05,76.06,154735.0,66.2381,66.2555,66.2207,66.2294,154735.0
2021-02-18 15:20:00,76.07,76.08,76.02,76.05,108027.0,66.2381,66.2468,66.1946,66.2207,108027.0
2021-02-18 15:30:00,76.05,76.08,76.02,76.04,301956.0,66.2207,66.2468,66.1946,66.212,301956.0
2021-02-18 15:40:00,76.04,76.08,76.01,76.02,351505.0,66.212,66.2468,66.1859,66.1946,351505.0
2021-02-18 15:50:00,76.02,76.08,76.0,76.04,2569675.0,66.1946,66.2468,66.1772,66.212,2569675.0
2021-02-19 09:30:00,76.34,76.38,76.28,76.32,426283.0,66.4732,66.5081,66.421,66.4558,426283.0
2021-02-19 09:40:00,76.32,76.38,76.28,76.34,880163.0,66.4558,66.5081,66.421,66.4732,880163.0
2021-02-19 09:50:00,76.35,76.43,76.33,76.42,194363.0,66.4819,66.5516,66.4645,66.5429,194363.0
2021-02-19 10:00:00,76.43,76.44,76.35,76.36,365514.0,66.5516,66.5603,66.4819,66.4906,365514.0
2021-02-19 10:10:00,76.37,76.4,76.32,76.35,182228.0,66.4993,66.5255,66.4558,66.4819,182228.0
2021-02-19 10:20:00,76.35,76.45,76.33,76.42,293228.0,66.4819,66.569,66.4645,66.5429,293228.0
2021-02-19 10:30:00,76.43,76.46,76.38,76.46,206559.0,66.5516,66.5777,66.5081,66.5777,206559.0
2021-02-19 10:40:00,76.46,76.49,76.42,76.44,794770.0,66.5777,66.6038,66.5429,66.5603,794770.0
2021-02-19 10:50:00,76.45,76.49,76.42,76.48,229961.0,66.569,66.6038,66.5429,66.5951,229961.0
2021-02-19 11:00:00,76.49,76.55,76.46,76.53,220952.0,66.6038,66.6561,66.5777,66.6387,220952.0
2021-02-19 11:10:00,76.53,76.54,76.48,76.51,167160.0,66.6387,66.6474,66.5951,66.6213,167160.0
2021-02-19 11:20:00,76.51,76.59,76.5,76.58,445487.0,66.6213,66.6909,66.6125,66.6822,445487.0
2021-02-19 11:30:00,76.59,76.59,76.48,76.49,432625.0,66.6909,66.6909,66.5951,66.6038,432625.0
2021-02-19 11:40:00,76.48,76.51,76.43,76.45,126894.0,66.5951,66.6213,66.5516,66.569,126894.0
2021-02-19 11:50:00,76.45,76.48,76.42,76.44,189981.0,66.569,66.5951,66.5429,66.5603,189981.0
2021-02-19 12:00:00,76.44,76.47,76.4,76.41,304676.0,66.5603,66.5864,66.5255,66.5342,304676.0
2021-02-19 12:10:00,76.41,76.44,76.39,76.39,217153.0,66.5342,66.5603,66.5168,66.5168,217153.0
2021-02-19 12:20:00,76.39,76.4,76.32,76.33,463275.0,66.5168,66.5255,66.4558,66.4645,463275.0
2021-02-19 12:30:00,76.33,76.36,76.26,76.29,164291.0,66.4645,66.4906,66.4036,66.4297,164291.0
2021-02-19 12:40:00,76.29,76.32,76.25,76.28,166767.0,66.4297,66.4558,66.3949,66.421,166767.0
2021-02-19 12:50:00,76.28,76.32,76.22,76.31,271775.0,66.421,66.4558,66.3687,66.4471,271775.0
2021-02-19 13:00:00,76.3,76.33,76.16,76.17,151687.0,66.4384,66.4645,66.3165,66.3252,151687.0
2021-02-19 13:10:00,76.17,76.21,76.15,76.17,81111.0,66.3252,66.36,66.3078,66.3252,81111.0
2021-02-19 13:20:00,76.17,76.23,76.14,76.21,121404.0,66.3252,66.3774,66.2991,66.36,121404.0
2021-02-19 13:30:00,76.21,76.23,76.15,76.23,113119.0,66.36,66.3774,66.3078,66.3774,113119.0
2021-02-19 13:40:00,76.23,76.27,76.22,76.25,61478.0,66.3774,66.4123,66.3687,66.3949,61478.0
2021-02-19 13:50:00,76.24,76.29,76.22,76.29,136501.0,66.3861,66.4297,66.3687,66.4297,136501.0
2021-02-19 14:00:00,76.29,76.3,76.24,76.25,71285.0,66.4297,66.4384,66.3861,66.3949,71285.0
2021-02-19 14:10:00,76.26,76.31,76.24,76.28,59020.0,66.4036,66.4471,66.3861,66.421,59020.0
2021-02-19 14:20:00,76.28,76.28,76.15,76.16,460789.0,66.421,66.421,66.3078,66.3165,460789.0
2021-02-19 14:30:00,76.17,76.22,76.17,76.2,244096.0,66.3252,66.3687,66.3252,66.3513,244096.0
2021-02-19 14:40:00,76.2,76.26,76.17,76.22,148986.0,66.3513,66.4036,66.3252,66.3687,148986.0
2021-02-19 14:50:00,76.22,76.27,76.2,76.27,77827.0,66.3687,66.4123,66.3513,66.4123,77827.0
2021-02-19 15:00:00,76.27,76.3,76.25,76.27,122833.0,66.4123,66.4384,66.3949,66.4123,122833.0
2021-02-19 15:10:00,76.26,76.34,76.26,76.31,404481.0,66.4036,66.4732,66.4036,66.4471,404481.0
2021-02-19 15:20:00,76.31,76.31,76.26,76.28,280670.0,66.4471,66.4471,66.4036,66.421,280670.0
2021-02-19 15:30:00,76.28,76.35,76.27,76.34,399089.0,66.421,66.4819,66.4123,66.4732,399089.0
2021-02-19 15:40:00,76.34,76.35,76.27,76.3,382702.0,66.4732,66.4819,66.4123,66.4384,382702.0
2021-02-19 15:50:00,76.29,76.3,76.2,76.25,2319944.0,66.4297,66.4384,66.3513,66.3949,2319944.0
2021-02-22 09:30:00,76.02,76.12,75.97,76.06,653037.0,66.1946,66.2817,66.151,66.2294,653037.0
2021-02-22 09:40:00,76.06,76.18,76.01,76.17,979465.0,66.2294,66.3339,66.1859,66.3252,979465.0
2021-02-22 09:50:00,76.16,76.2,76.12,76.18,583436.0,66.3165,66.3513,66.2817,66.3339,583436.0
2021-02-22 10:00:00,76.19,76.26,76.18,76.23,267019.0,66.3426,66.4036,66.3339,66.3774,267019.0
2021-02-22 10:10:00,76.23,76.31,76.15,76.17,437997.0,66.3774,66.4471,66.3078,66.3252,437997.0
2021-02-22 10:20:00,76.16,76.25,76.16,76.25,151493.0,66.3165,66.3949,66.3165,66.3949,151493.0
2021-02-22 10:30:00,76.24,76.3,76.18,76.28,726359.0,66.3861,66.4384,66.3339,66.421,726359.0
2021-02-22 10:40:00,76.28,76.35,76.26,76.34,448010.0,66.421,66.4819,66.4036,66.4732,448010.0
2021-02-22 10:50:00,76.34,76.35,76.21,76.25,231701.0,66.4732,66.4819,66.36,66.3949,231701.0
2021-02-22 11:00:00,76.25,76.28,76.22,76.26,182585.0,66.3949,66.421,66.3687,66.4036,182585.0
2021-02-22 11:10:00,76.27,76.35,76.2,76.34,171635.0,66.4123,66.4819,66.3513,66.4732,171635.0
2021-02-22 11:20:00,76.34,76.38,76.33,76.36,142258.0,66.4732,66.5081,66.4645,66.4906,142258.0
2021-02-22 11:30:00,76.37,76.38,76.28,76.36,319854.0,66.4993,66.5081,66.421,66.4906,319854.0
2021-02-22 11:40:00,76.35,76.37,76.3,76.32,158921.0,66.4819,66.4993,66.4384,66.4558,158921.0
2021-02-22 11:50:00,76.32,76.37,76.3,76.35,102208.0,66.4558,66.4993,66.4384,66.4819,102208.0
2021-02-22 12:00:00,76.35,76.36,76.31,76.35,178926.0,66.4819,66.4906,66.4471,66.4819,178926.0
2021-02-22 12:10:00,76.34,76.37,76.31,76.34,308441.0,66.4732,66.4993,66.4471,66.4732,308441.0
2021-02-22 12:20:00,76.34,76.4,76.33,76.38,234594.0,66.4732,66.5255,66.4645,66.5081,234594.0
2021-02-22 12:30:00,76.38,76.42,76.36,76.42,265452.0,66.5081,66.5429,66.4906,66.5429,265452.0
2021-02-22 12:40:00,76.42,76.44,76.4,76.42,88399.0,66.5429,66.5603,66.5255,66.5429,88399.0
2021-02-22 12:50:00,76.42,76.45,76.41,76.45,151944.0,66.5429,66.569,66.5342,66.569,151944.0
2021-02-22 13:00:00,76.44,76.45,76.4,76.42,321951.0,66.5603,66.569,66.5255,66.5429,321951.0
2021-02-22 13:10:00,76.42,76.45,76.4,76.42,573955.0,66.5429,66.569,66.5255,66.5429,573955.0
2021-02-22 13:20:00,76.43,76.46,76.42,76.44,49917.0,66.5516,66.5777,66.5429,66.5603,49917.0
2021-02-22 13:30:00,76.45,76.51,76.44,76.5,106521.0,66.569,66.6213,66.5603,66.6125,106521.0
2021-02-22 13:40:00,76.5,76.53,76.48,76.5,81980.0,66.6125,66.6387,66.5951,66.6125,81980.0
2021-02-22 13:50:00,76.5,76.52,76.48,76.48,53899.0,66.6125,66.63,66.5951,66.5951,53899.0
2021-02-22 14:00:00,76.49,76.5,76.47,76.48,97128.0,66.6038,66.6125,66.5864,66.5951,97128.0
2021-02-22 14:10:00,76.49,76.5,76.47,76.48,105957.0,66.6038,66.6125,66.5864,66.5951,105957.0
2021-02-22 14:20:00,76.48,76.52,76.48,76.51,113372.0,66.5951,66.63,66.5951,66.6213,113372.0
2021-02-22 14:30:00,76.51,76.52,76.47,76.48,82967.0,66.6213,66.63,66.5864,66.5951,82967.0
2021-02-22 14:40:00,76.48,76.49,76.46,76.46,105271.0,66.5951,66.6038,66.5777,66.5777,105271.0
2021-02-22 14:50:00,76.47,76.48,76.43,76.46,115214.0,66.5864,66.5951,66.5516,66.5777,115214.0
2021-02-22 15:00:00,76.45,76.46,76.35,76.36,901969.0,66.569,66.5777,66.4819,66.4906,901969.0
2021-02-22 15:10:00,76.37,76.37,76.29,76.32,554111.0,66.4993,66.4993,66.4297,66.4558,554111.0
2021-02-22 15:20:00,76.33,76.34,76.23,76.25,570350.0,66.4645,66.4732,66.3774,66.3949,570350.0
2021-02-22 15:30:00,76.25,76.26,76.19,76.2,883366.0,66.3949,66.4036,66.3426,66.3513,883366.0
2021-02-22 15:40:00,76.2,76.23,76.17,76.19,835480.0,66.3513,66.3774,66.3252,66.3426,835480.0
2021-02-22 15:50:00,76.19,76.19,76.05,76.07,3385199.0,66.3426,66.3426,66.2207,66.2381,3385199.0
2021-02-23 09:30:00,75.97,75.97,75.7,75.7,1867095.0,66.151,66.151,65.9159,65.9159,1867095.0
2021-02-23 09:40:00,75.7,75.74,75.38,75.38,2246525.0,65.9159,65.9508,65.6373,65.6373,2246525.0
2021-02-23 09:50:00,75.37,75.62,75.3,75.61,1376546.0,65.6286,65.8463,65.5676,65.8376,1376546.0
2021-02-23 10:00:00,75.6,75.93,75.55,75.91,724252.0,65.8289,66.1162,65.7853,66.0988,724252.0
2021-02-23 10:10:00,75.91,75.96,75.78,75.84,802312.0,66.0988,66.1423,65.9856,66.0378,802312.0
2021-02-23 10:20:00,75.85,76.05,75.8,76.04,608018.0,66.0466,66.2207,66.003,66.212,608018.0
2021-02-23 10:30:00,76.04,76.06,75.95,76.03,301464.0,66.212,66.2294,66.1336,66.2033,301464.0
2021-02-23 10:40:00,76.02,76.18,75.96,76.15,719364.0,66.1946,66.3339,66.1423,66.3078,719364.0
2021-02-23 10:50:00,76.15,76.15,76.05,76.08,270729.0,66.3078,66.3078,66.2207,66.2468,270729.0
2021-02-23 11:00:00,76.08,76.23,76.06,76.17,507938.0,66.2468,66.3774,66.2294,66.3252,507938.0
2021-02-23 11:10:00,76.17,76.2,76.07,76.08,718218.0,66.3252,66.3513,66.2381,66.2468,718218.0
2021-02-23 11:20:00,76.08,76.09,76.0,76.09,784879.0,66.2468,66.2555,66.1772,66.2555,784879.0
2021-02-23 11:30:00,76.09,76.17,76.01,76.08,1149341.0,66.2555,66.3252,66.1859,66.2468,1149341.0
2021-02-23 11:40:00,76.08,76.08,75.93,75.94,411724.0,66.2468,66.2468,66.1162,66.1249,411724.0
2021-02-23 11:50:00,75.93,76.0,75.91,75.92,366037.0,66.1162,66.1772,66.0988,66.1075,366037.0
2021-02-23 12:00:00,75.92,75.92,75.83,75.86,278201.0,66.1075,66.1075,66.0291,66.0553,278201.0
2021-02-23 12:10:00,75.86,75.98,75.83,75.97,558385.0,66.0553,66.1598,66.0291,66.151,558385.0
2021-02-23 12:20:00,75.97,76.0,75.91,75.99,267096.0,66.151,66.1772,66.0988,66.1685,267096.0
2021-02-23 12:30:00,75.98,76.04,75.87,75.89,265666.0,66.1598,66.212,66.064,66.0814,265666.0
2021-02-23 12:40:00,75.89,75.9,75.84,75.86,299751.0,66.0814,66.0901,66.0378,66.0553,299751.0
2021-02-23 12:50:00,75.86,75.95,75.81,75.83,432467.0,66.0553,66.1336,66.0117,66.0291,432467.0
2021-02-23 13:00:00,75.82,75.94,75.8,75.91,524291.0,66.0204,66.1249,66.003,66.0988,524291.0
2021-02-23 13:10:00,75.92,76.02,75.9,76.0,521468.0,66.1075,66.1946,66.0901,66.1772,521468.0
2021-02-23 13:20:00,75.99,76.09,75.98,76.08,365774.0,66.1685,66.2555,66.1598,66.2468,365774.0
2021-02-23 13:30:00,76.09,76.1,76.06,76.08,192854.0,66.2555,66.2642,66.2294,66.2468,192854.0
2021-02-23 13:40:00,76.09,76.09,75.97,75.98,117018.0,66.2555,66.2555,66.151,66.1598,117018.0
2021-02-23 13:50:00,75.97,76.1,75.95,76.07,470312.0,66.151,66.2642,66.1336,66.2381,470312.0
2021-02-23 14:00:00,76.05,76.14,76.04,76.11,127219.0,66.2207,66.2991,66.212,66.273,127219.0
2021-02-23 14:10:00,76.1,76.14,76.09,76.12,82603.0,66.2642,66.2991,66.2555,66.2817,82603.0
2021-02-23 14:20:00,76.12,76.16,76.11,76.14,223841.0,66.2817,66.3165,66.273,66.2991,223841.0
2021-02-23 14:30:00,76.14,76.17,76.02,76.05,496144.0,66.2991,66.3252,66.1946,66.2207,496144.0
2021-02-23 14:40:00,76.05,76.15,76.05,76.13,361259.0,66.2207,66.3078,66.2207,66.2904,361259.0
2021-02-23 14:50:00,76.12,76.21,76.11,76.2,556598.0,66.2817,66.36,66.273,66.3513,556598.0
2021-02-23 15:00:00,76.2,76.26,76.17,76.25,189748.0,66.3513,66.4036,66.3252,66.3949,189748.0
2021-02-23 15:10:00,76.26,76.31,76.23,76.29,889443.0,66.4036,66.4471,66.3774,66.4297,889443.0
2021-02-23 15:20:00,76.29,76.37,76.28,76.34,337687.0,66.4297,66.4993,66.421,66.4732,337687.0
2021-02-23 15:30:00,76.35,76.36,76.3,76.32,190089.0,66.4819,66.4906,66.4384,66.4558,190089.0
2021-02-23 15:40:00,76.31,76.33,76.27,76.27,450387.0,66.4471,66.4645,66.4123,66.4123,450387.0
2021-02-23 15:50:00,76.28,76.29,76.13,76.14,1937212.0,66.421,66.4297,66.2904,66.2991,1937212.0
2021-02-24 09:30:00,75.66,75.76,75.55,75.67,1817625.0,65.8811,65.9682,65.7853,65.8898,1817625.0
2021-02-24 09:40:00,75.67,75.79,75.63,75.71,1190474.0,65.8898,65.9943,65.855,65.9247,1190474.0
2021-02-24 09:50:00,75.71,75.73,75.56,75.62,1279293.0,65.9247,65.9421,65.794,65.8463,1279293.0
2021-02-24 10:00:00,75.62,75.7,75.47,75.5,749840.0,65.8463,65.9159,65.7157,65.7418,749840.0
2021-02-24 10:10:00,75.49,75.69,75.47,75.68,806904.0,65.7331,65.9072,65.7157,65.8985,806904.0
2021-02-24 10:20:00,75.68,75.87,75.66,75.82,559031.0,65.8985,66.064,65.8811,66.0204,559031.0
2021-02-24 10:30:00,75.82,75.87,75.76,75.82,319021.0,66.0204,66.064,65.9682,66.0204,319021.0
2021-02-24 10:40:00,75.81,75.89,75.77,75.87,256233.0,66.0117,66.0814,65.9769,66.064,256233.0
2021-02-24 10:50:00,75.87,75.96,75.85,75.93,495130.0,66.064,66.1423,66.0466,66.1162,495130.0
2021-02-24 11:00:00,75.93,76.03,75.93,76.03,441875.0,66.1162,66.2033,66.1162,66.2033,441875.0
2021-02-24 11:10:00,76.03,76.07,76.0,76.05,681827.0,66.2033,66.2381,66.1772,66.2207,681827.0
2021-02-24 11:20:00,76.05,76.13,76.02,76.03,580690.0,66.2207,66.2904,66.1946,66.2033,580690.0
2021-02-24 11:30:00,76.03,76.13,76.01,76.1,558602.0,66.2033,66.2904,66.1859,66.2642,558602.0
2021-02-24 11:40:00,76.1,76.11,76.02,76.1,265892.0,66.2642,66.273,66.1946,66.2642,265892.0
2021-02-24 11:50:00,76.1,76.15,76.08,76.13,319852.0,66.2642,66.3078,66.2468,66.2904,319852.0
2021-02-24 12:00:00,76.13,76.19,76.13,76.17,359358.0,66.2904,66.3426,66.2904,66.3252,359358.0
2021-02-24 12:10:00,76.17,76.21,76.16,76.2,65235.0,66.3252,66.36,66.3165,66.3513,65235.0
2021-02-24 12:20:00,76.2,76.24,76.19,76.23,203932.0,66.3513,66.3861,66.3426,66.3774,203932.0
2021-02-24 12:30:00,76.23,76.27,76.23,76.26,343359.0,66.3774,66.4123,66.3774,66.4036,343359.0
2021-02-24 12:40:00,76.26,76.27,76.21,76.23,145801.0,66.4036,66.4123,66.36,66.3774,145801.0
2021-02-24 12:50:00,76.23,76.25,76.19,76.19,132797.0,66.3774,66.3949,66.3426,66.3426,132797.0
2021-02-24 13:00:00,76.19,76.2,76.12,76.19,201722.0,66.3426,66.3513,66.2817,66.3426,201722.0
2021-02-24 13:10:00,76.19,76.25,76.18,76.23,155039.0,66.3426,66.3949,66.3339,66.3774,155039.0
2021-02-24 13:20:00,76.23,76.31,76.21,76.31,112964.0,66.3774,66.4471,66.36,66.4471,112964.0
2021-02-24 13:30:00,76.31,76.38,76.29,76.36,191947.0,66.4471,66.5081,66.4297,66.4906,191947.0
2021-02-24 13:40:00,76.36,76.38,76.32,76.33,324930.0,66.4906,66.5081,66.4558,66.4645,324930.0
2021-02-24 13:50:00,76.33,76.36,76.32,76.35,130837.0,66.4645,66.4906,66.4558,66.4819,130837.0
2021-02-24 14:00:00,76.36,76.36,76.29,76.32,114891.0,66.4906,66.4906,66.4297,66.4558,114891.0
2021-02-24 14:10:00,76.32,76.34,76.3,76.33,199921.0,66.4558,66.4732,66.4384,66.4645,199921.0
2021-02-24 14:20:00,76.33,76.36,76.3,76.35,167802.0,66.4645,66.4906,66.4384,66.4819,167802.0
2021-02-24 14:30:00,76.35,76.37,76.34,76.36,205135.0,66.4819,66.4993,66.4732,66.4906,205135.0
2021-02-24 14:40:00,76.36,76.38,76.31,76.31,372356.0,66.4906,66.5081,66.4471,66.4471,372356.0
2021-02-24 14:50:00,76.31,76.37,76.31,76.34,171359.0,66.4471,66.4993,66.4471,66.4732,171359.0
2021-02-24 15:00:00,76.34,76.4,76.32,76.38,223598.0,66.4732,66.5255,66.4558,66.5081,223598.0
2021-02-24 15:10:00,76.38,76.4,76.36,76.37,123038.0,66.5081,66.5255,66.4906,66.4993,123038.0
2021-02-24 15:20:00,76.37,76.43,76.36,76.42,233583.0,66.4993,66.5516,66.4906,66.5429,233583.0
2021-02-24 15:30:00,76.42,76.45,76.41,76.44,169754.0,66.5429,66.569,66.5342,66.5603,169754.0
2021-02-24 15:40:00,76.45,76.45,76.4,76.42,409598.0,66.569,66.569,66.5255,66.5429,409598.0
2021-02-24 15:50:00,76.42,76.44,76.35,76.36,2027765.0,66.5429,66.5603,66.4819,66.4906,2027765.0
2021-02-25 09:30:00,76.5,76.64,76.47,76.62,710521.0,66.6125,66.7344,66.5864,66.717,710521.0
2021-02-25 09:40:00,76.62,76.68,76.6,76.62,341424.0,66.717,66.7693,66.6996,66.717,341424.0
2021-02-25 09:50:00,76.62,76.67,76.55,76.57,432832.0,66.717,66.7606,66.6561,66.6735,432832.0
2021-02-25 10:00:00,76.57,76.57,76.35,76.38,969254.0,66.6735,66.6735,66.4819,66.5081,969254.0
2021-02-25 10:10:00,76.39,76.53,76.36,76.53,1653436.0,66.5168,66.6387,66.4906,66.6387,1653436.0
2021-02-25 10:20:00,76.53,76.63,76.42,76.47,735670.0,66.6387,66.7257,66.5429,66.5864,735670.0
2021-02-25 10:30:00,76.47,76.47,76.23,76.26,525979.0,66.5864,66.5864,66.3774,66.4036,525979.0
2021-02-25 10:40:00,76.25,76.33,76.2,76.23,1014669.0,66.3949,66.4645,66.3513,66.3774,1014669.0
2021-02-25 10:50:00,76.22,76.36,76.16,76.32,451449.0,66.3687,66.4906,66.3165,66.4558,451449.0
2021-02-25 11:00:00,76.33,76.38,76.25,76.37,482596.0,66.4645,66.5081,66.3949,66.4993,482596.0
2021-02-25 11:10:00,76.38,76.38,76.27,76.36,568050.0,66.5081,66.5081,66.4123,66.4906,568050.0
2021-02-25 11:20:00,76.36,76.38,76.21,76.25,572392.0,66.4906,66.5081,66.36,66.3949,572392.0
2021-02-25 11:30:00,76.26,76.28,76.04,76.07,1031688.0,66.4036,66.421,66.212,66.2381,1031688.0
2021-02-25 11:40:00,76.07,76.08,75.88,75.88,1177069.0,66.2381,66.2468,66.0727,66.0727,1177069.0
2021-02-25 11:50:00,75.88,76.02,75.83,75.93,812250.0,66.0727,66.1946,66.0291,66.1162,812250.0
2021-02-25 12:00:00,75.92,75.97,75.85,75.96,1585002.0,66.1075,66.151,66.0466,66.1423,1585002.0
2021-02-25 12:10:00,75.96,76.04,75.87,75.95,426878.0,66.1423,66.212,66.064,66.1336,426878.0
2021-02-25 12:20:00,75.95,75.98,75.81,75.84,397628.0,66.1336,66.1598,66.0117,66.0378,397628.0
2021-02-25 12:30:00,75.83,75.85,75.69,75.8,369801.0,66.0291,66.0466,65.9072,66.003,369801.0
2021-02-25 12:40:00,75.8,75.83,75.7,75.74,234864.0,66.003,66.0291,65.9159,65.9508,234864.0
2021-02-25 12:50:00,75.72,75.75,75.46,75.49,737115.0,65.9334,65.9595,65.707,65.7331,737115.0
2021-02-25 13:00:00,75.48,75.58,75.31,75.46,1574262.0,65.7244,65.8115,65.5763,65.707,1574262.0
2021-02-25 13:10:00,75.46,75.62,75.41,75.6,1086342.0,65.707,65.8463,65.6634,65.8289,1086342.0
2021-02-25 13:20:00,75.6,75.67,75.57,75.61,715849.0,65.8289,65.8898,65.8027,65.8376,715849.0
2021-02-25 13:30:00,75.62,75.65,75.39,75.5,520782.0,65.8463,65.8724,65.646,65.7418,520782.0
2021-02-25 13:40:00,75.51,75.58,75.45,75.57,400251.0,65.7505,65.8115,65.6983,65.8027,400251.0
2021-02-25 13:50:00,75.57,75.57,75.44,75.51,352952.0,65.8027,65.8027,65.6895,65.7505,352952.0
2021-02-25 14:00:00,75.5,75.67,75.44,75.66,324074.0,65.7418,65.8898,65.6895,65.8811,324074.0
2021-02-25 14:10:00,75.66,75.74,75.65,75.74,497584.0,65.8811,65.9508,65.8724,65.9508,497584.0
2021-02-25 14:20:00,75.74,75.81,75.72,75.76,258100.0,65.9508,66.0117,65.9334,65.9682,258100.0
2021-02-25 14:30:00,75.75,75.75,75.6,75.61,197780.0,65.9595,65.9595,65.8289,65.8376,197780.0
2021-02-25 14:40:00,75.6,75.65,75.54,75.56,267405.0,65.8289,65.8724,65.7766,65.794,267405.0
2021-02-25 14:50:00,75.56,75.6,75.45,75.47,372337.0,65.794,65.8289,65.6983,65.7157,372337.0
2021-02-25 15:00:00,75.46,75.52,75.3,75.32,432151.0,65.707,65.7592,65.5676,65.5851,432151.0
2021-02-25 15:10:00,75.31,75.39,75.22,75.25,682290.0,65.5763,65.646,65.498,65.5241,682290.0
2021-02-25 15:20:00,75.25,75.31,75.09,75.13,1394180.0,65.5241,65.5763,65.3848,65.4196,1394180.0
2021-02-25 15:30:00,75.12,75.2,74.94,75.02,1136391.0,65.4109,65.4806,65.2542,65.3238,1136391.0
2021-02-25 15:40:00,75.02,75.34,74.94,75.29,1360725.0,65.3238,65.6025,65.2542,65.5589,1360725.0
2021-02-25 15:50:00,75.29,75.31,75.07,75.07,5258464.0,65.5589,65.5763,65.3674,65.3674,5258464.0
2021-02-26 09:30:00,74.86,74.86,74.59,74.66,1514405.0,65.1845,65.1845,64.9494,65.0104,1514405.0
2021-02-26 09:40:00,74.66,74.72,74.51,74.61,1259340.0,65.0104,65.0626,64.8797,64.9668,1259340.0
2021-02-26 09:50:00,74.62,74.63,74.4,74.41,2215664.0,64.9755,64.9842,64.784,64.7927,2215664.0
2021-02-26 10:00:00,74.41,74.45,74.23,74.23,1733492.0,64.7927,64.8275,64.6359,64.6359,1733492.0
2021-02-26 10:10:00,74.23,74.32,74.19,74.24,1741641.0,64.6359,64.7143,64.6011,64.6446,1741641.0
2021-02-26 10:20:00,74.25,74.28,73.96,73.99,2252013.0,64.6534,64.6795,64.4008,64.427,2252013.0
2021-02-26 10:30:00,73.99,74.37,73.99,74.34,1546235.0,64.427,64.7578,64.427,64.7317,1546235.0
2021-02-26 10:40:00,74.34,74.45,74.26,74.4,1897631.0,64.7317,64.8275,64.6621,64.784,1897631.0
2021-02-26 10:50:00,74.41,74.46,74.31,74.34,1329887.0,64.7927,64.8362,64.7056,64.7317,1329887.0
2021-02-26 11:00:00,74.35,74.51,74.28,74.4,1089895.0,64.7404,64.8797,64.6795,64.784,1089895.0
2021-02-26 11:10:00,74.41,74.45,74.21,74.26,885605.0,64.7927,64.8275,64.6185,64.6621,885605.0
2021-02-26 11:20:00,74.26,74.27,74.01,74.03,2189073.0,64.6621,64.6708,64.4444,64.4618,2189073.0
2021-02-26 11:30:00,74.03,74.41,74.0,74.39,3288323.0,64.4618,64.7927,64.4357,64.7753,3288323.0
2021-02-26 11:40:00,74.39,74.42,74.25,74.35,584482.0,64.7753,64.8014,64.6534,64.7404,584482.0
2021-02-26 11:50:00,74.35,74.36,74.24,74.3,487855.0,64.7404,64.7491,64.6446,64.6969,487855.0
2021-02-26 12:00:00,74.32,74.41,74.23,74.4,1161037.0,64.7143,64.7927,64.6359,64.784,1161037.0
2021-02-26 12:10:00,74.4,74.51,74.38,74.5,617790.0,64.784,64.8797,64.7665,64.871,617790.0
2021-02-26 12:20:00,74.5,74.51,74.36,74.39,439903.0,64.871,64.8797,64.7491,64.7753,439903.0
2021-02-26 12:30:00,74.39,74.45,74.35,74.36,454484.0,64.7753,64.8275,64.7404,64.7491,454484.0
2021-02-26 12:40:00,74.36,74.41,74.33,74.35,698791.0,64.7491,64.7927,64.723,64.7404,698791.0
2021-02-26 12:50:00,74.34,74.43,74.28,74.29,662042.0,64.7317,64.8101,64.6795,64.6882,662042.0
2021-02-26 13:00:00,74.29,74.33,74.18,74.33,495247.0,64.6882,64.723,64.5924,64.723,495247.0
2021-02-26 13:10:00,74.32,74.37,74.27,74.36,379927.0,64.7143,64.7578,64.6708,64.7491,379927.0
2021-02-26 13:20:00,74.37,74.47,74.36,74.45,475324.0,64.7578,64.8449,64.7491,64.8275,475324.0
2021-02-26 13:30:00,74.46,74.47,74.3,74.31,652433.0,64.8362,64.8449,64.6969,64.7056,652433.0
2021-02-26 13:40:00,74.31,74.4,74.2,74.25,624548.0,64.7056,64.784,64.6098,64.6534,624548.0
2021-02-26 13:50:00,74.25,74.32,74.2,74.24,391624.0,64.6534,64.7143,64.6098,64.6446,391624.0
2021-02-26 14:00:00,74.24,74.31,74.18,74.21,764873.0,64.6446,64.7056,64.5924,64.6185,764873.0
2021-02-26 14:10:00,74.21,74.25,74.11,74.12,526522.0,64.6185,64.6534,64.5314,64.5402,526522.0
2021-02-26 14:20:00,74.13,74.21,74.1,74.19,462927.0,64.5489,64.6185,64.5227,64.6011,462927.0
2021-02-26 14:30:00,74.18,74.27,74.15,74.24,743679.0,64.5924,64.6708,64.5663,64.6446,743679.0
2021-02-26 14:40:00,74.24,74.3,74.16,74.28,683182.0,64.6446,64.6969,64.575,64.6795,683182.0
2021-02-26 14:50:00,74.27,74.3,74.22,74.24,511927.0,64.6708,64.6969,64.6272,64.6446,511927.0
2021-02-26 15:00:00,74.24,74.37,74.24,74.36,547930.0,64.6446,64.7578,64.6446,64.7491,547930.0
2021-02-26 15:10:00,74.35,74.38,74.31,74.36,587508.0,64.7404,64.7665,64.7056,64.7491,587508.0
2021-02-26 15:20:00,74.36,74.36,74.15,74.16,959492.0,64.7491,64.7491,64.5663,64.575,959492.0
2021-02-26 15:30:00,74.15,74.24,74.15,74.23,610115.0,64.5663,64.6446,64.5663,64.6359,610115.0
2021-02-26 15:40:00,74.23,74.44,74.2,74.42,673834.0,64.6359,64.8188,64.6098,64.8014,673834.0
2021-02-26 15:50:00,74.42,74.42,74.01,74.01,5391063.0,64.8014,64.8014,64.4444,64.4444,5391063.0
2021-03-01 09:30:00,74.9,74.97,74.88,74.92,993738.0,65.2193,65.2803,65.2019,65.2368,993738.0
2021-03-01 09:40:00,74.92,75.0,74.9,74.92,469114.0,65.2368,65.3064,65.2193,65.2368,469114.0
2021-03-01 09:50:00,74.91,74.95,74.86,74.91,358617.0,65.228,65.2629,65.1845,65.228,358617.0
2021-03-01 10:00:00,74.92,75.0,74.89,74.99,1414940.0,65.2368,65.3064,65.2106,65.2977,1414940.0
2021-03-01 10:10:00,74.99,75.17,74.97,75.17,690147.0,65.2977,65.4544,65.2803,65.4544,690147.0
2021-03-01 10:20:00,75.17,75.24,75.09,75.13,663355.0,65.4544,65.5154,65.3848,65.4196,663355.0
2021-03-01 10:30:00,75.13,75.22,75.09,75.19,787095.0,65.4196,65.498,65.3848,65.4719,787095.0
2021-03-01 10:40:00,75.19,75.27,75.17,75.27,357978.0,65.4719,65.5415,65.4544,65.5415,357978.0
2021-03-01 10:50:00,75.27,75.35,75.23,75.33,853016.0,65.5415,65.6112,65.5067,65.5938,853016.0
2021-03-01 11:00:00,75.33,75.35,75.26,75.35,642262.0,65.5938,65.6112,65.5328,65.6112,642262.0
2021-03-01 11:10:00,75.34,75.41,75.34,75.41,566149.0,65.6025,65.6634,65.6025,65.6634,566149.0
2021-03-01 11:20:00,75.41,75.41,75.26,75.3,1019008.0,65.6634,65.6634,65.5328,65.5676,1019008.0
2021-03-01 11:30:00,75.29,75.35,75.25,75.31,554139.0,65.5589,65.6112,65.5241,65.5763,554139.0
2021-03-01 11:40:00,75.31,75.37,75.31,75.34,151097.0,65.5763,65.6286,65.5763,65.6025,151097.0
2021-03-01 11:50:00,75.34,75.37,75.32,75.34,122913.0,65.6025,65.6286,65.5851,65.6025,122913.0
2021-03-01 12:00:00,75.35,75.41,75.35,75.38,428025.0,65.6112,65.6634,65.6112,65.6373,428025.0
2021-03-01 12:10:00,75.38,75.39,75.3,75.3,298963.0,65.6373,65.646,65.5676,65.5676,298963.0
2021-03-01 12:20:00,75.3,75.35,75.29,75.32,238128.0,65.5676,65.6112,65.5589,65.5851,238128.0
2021-03-01 12:30:00,75.32,75.37,75.32,75.32,112546.0,65.5851,65.6286,65.5851,65.5851,112546.0
2021-03-01 12:40:00,75.33,75.34,75.27,75.33,315214.0,65.5938,65.6025,65.5415,65.5938,315214.0
2021-03-01 12:50:00,75.33,75.34,75.19,75.2,184630.0,65.5938,65.6025,65.4719,65.4806,184630.0
2021-03-01 13:00:00,75.2,75.22,75.17,75.19,219820.0,65.4806,65.498,65.4544,65.4719,219820.0
2021-03-01 13:10:00,75.19,75.19,75.12,75.15,759392.0,65.4719,65.4719,65.4109,65.437,759392.0
2021-03-01 13:20:00,75.15,75.2,75.14,75.19,749117.0,65.437,65.4806,65.4283,65.4719,749117.0
2021-03-01 13:30:00,75.19,75.3,75.19,75.3,317341.0,65.4719,65.5676,65.4719,65.5676,317341.0
2021-03-01 13:40:00,75.3,75.32,75.25,75.29,537239.0,65.5676,65.5851,65.5241,65.5589,537239.0
2021-03-01 13:50:00,75.3,75.32,75.29,75.31,176202.0,65.5676,65.5851,65.5589,65.5763,176202.0
2021-03-01 14:00:00,75.31,75.35,75.29,75.33,678929.0,65.5763,65.6112,65.5589,65.5938,678929.0
2021-03-01 14:10:00,75.33,75.36,75.32,75.34,375336.0,65.5938,65.6199,65.5851,65.6025,375336.0
2021-03-01 14:20:00,75.34,75.37,75.34,75.36,149366.0,65.6025,65.6286,65.6025,65.6199,149366.0
2021-03-01 14:30:00,75.37,75.38,75.33,75.35,217945.0,65.6286,65.6373,65.5938,65.6112,217945.0
2021-03-01 14:40:00,75.35,75.41,75.35,75.41,256516.0,65.6112,65.6634,65.6112,65.6634,256516.0
2021-03-01 14:50:00,75.41,75.47,75.4,75.41,194169.0,65.6634,65.7157,65.6547,65.6634,194169.0
2021-03-01 15:00:00,75.41,75.44,75.39,75.4,206956.0,65.6634,65.6895,65.646,65.6547,206956.0
2021-03-01 15:10:00,75.4,75.41,75.36,75.39,120077.0,65.6547,65.6634,65.6199,65.646,120077.0
2021-03-01 15:20:00,75.39,75.4,75.36,75.37,252385.0,65.646,65.6547,65.6199,65.6286,252385.0
2021-03-01 15:30:00,75.37,75.38,75.32,75.33,657459.0,65.6286,65.6373,65.5851,65.5938,657459.0
2021-03-01 15:40:00,75.34,75.39,75.28,75.34,940841.0,65.6025,65.646,65.5502,65.6025,940841.0
2021-03-01 15:50:00,75.34,75.44,75.27,75.42,2807561.0,65.6025,65.6895,65.5415,65.6721,2807561.0
2021-03-02 09:30:00,75.34,75.41,75.31,75.34,805079.0,65.6025,65.6634,65.5763,65.6025,805079.0
2021-03-02 09:40:00,75.35,75.37,75.15,75.16,294454.0,65.6112,65.6286,65.437,65.4457,294454.0
2021-03-02 09:50:00,75.16,75.42,75.15,75.37,902960.0,65.4457,65.6721,65.437,65.6286,902960.0
2021-03-02 10:00:00,75.36,75.4,75.32,75.39,557189.0,65.6199,65.6547,65.5851,65.646,557189.0
2021-03-02 10:10:00,75.4,75.42,75.26,75.34,440374.0,65.6547,65.6721,65.5328,65.6025,440374.0
2021-03-02 10:20:00,75.34,75.4,75.15,75.15,751403.0,65.6025,65.6547,65.437,65.437,751403.0
2021-03-02 10:30:00,75.15,75.26,75.13,75.13,845845.0,65.437,65.5328,65.4196,65.4196,845845.0
2021-03-02 10:40:00,75.13,75.26,75.11,75.26,610744.0,65.4196,65.5328,65.4022,65.5328,610744.0
2021-03-02 10:50:00,75.25,75.34,75.23,75.3,402245.0,65.5241,65.6025,65.5067,65.5676,402245.0
2021-03-02 11:00:00,75.3,75.36,75.2,75.31,396270.0,65.5676,65.6199,65.4806,65.5763,396270.0
2021-03-02 11:10:00,75.32,75.34,75.24,75.31,355568.0,65.5851,65.6025,65.5154,65.5763,355568.0
2021-03-02 11:20:00,75.31,75.32,75.21,75.29,777665.0,65.5763,65.5851,65.4893,65.5589,777665.0
2021-03-02 11:30:00,75.29,75.32,75.18,75.21,907303.0,65.5589,65.5851,65.4632,65.4893,907303.0
2021-03-02 11:40:00,75.2,75.26,75.13,75.25,391602.0,65.4806,65.5328,65.4196,65.5241,391602.0
2021-03-02 11:50:00,75.25,75.32,75.22,75.3,298540.0,65.5241,65.5851,65.498,65.5676,298540.0
2021-03-02 12:00:00,75.29,75.38,75.27,75.36,524582.0,65.5589,65.6373,65.5415,65.6199,524582.0
2021-03-02 12:10:00,75.36,75.43,75.35,75.42,528396.0,65.6199,65.6808,65.6112,65.6721,528396.0
2021-03-02 12:20:00,75.41,75.43,75.37,75.39,392345.0,65.6634,65.6808,65.6286,65.646,392345.0
2021-03-02 12:30:00,75.39,75.47,75.38,75.45,288868.0,65.646,65.7157,65.6373,65.6983,288868.0
2021-03-02 12:40:00,75.45,75.5,75.43,75.45,153602.0,65.6983,65.7418,65.6808,65.6983,153602.0
2021-03-02 12:50:00,75.45,75.48,75.43,75.44,156536.0,65.6983,65.7244,65.6808,65.6895,156536.0
2021-03-02 13:00:00,75.45,75.52,75.45,75.51,268484.0,65.6983,65.7592,65.6983,65.7505,268484.0
2021-03-02 13:10:00,75.51,75.54,75.49,75.49,193149.0,65.7505,65.7766,65.7331,65.7331,193149.0
2021-03-02 13:20:00,75.49,75.51,75.47,75.51,125750.0,65.7331,65.7505,65.7157,65.7505,125750.0
2021-03-02 13:30:00,75.51,75.58,75.5,75.57,178382.0,65.7505,65.8115,65.7418,65.8027,178382.0
2021-03-02 13:40:00,75.57,75.58,75.52,75.55,520953.0,65.8027,65.8115,65.7592,65.7853,520953.0
2021-03-02 13:50:00,75.55,75.55,75.5,75.5,128771.0,65.7853,65.7853,65.7418,65.7418,128771.0
2021-03-02 14:00:00,75.51,75.54,75.45,75.45,133415.0,65.7505,65.7766,65.6983,65.6983,133415.0
2021-03-02 14:10:00,75.45,75.46,75.37,75.39,155867.0,65.6983,65.707,65.6286,65.646,155867.0
2021-03-02 14:20:00,75.39,75.46,75.39,75.4,452071.0,65.646,65.707,65.646,65.6547,452071.0
2021-03-02 14:30:00,75.4,75.43,75.37,75.42,230824.0,65.6547,65.6808,65.6286,65.6721,230824.0
2021-03-02 14:40:00,75.42,75.45,75.39,75.43,631591.0,65.6721,65.6983,65.646,65.6808,631591.0
2021-03-02 14:50:00,75.44,75.54,75.42,75.48,165636.0,65.6895,65.7766,65.6721,65.7244,165636.0
2021-03-02 15:00:00,75.49,75.56,75.49,75.56,142770.0,65.7331,65.794,65.7331,65.794,142770.0
2021-03-02 15:10:00,75.56,75.58,75.43,75.43,92430.0,65.794,65.8115,65.6808,65.6808,92430.0
2021-03-02 15:20:00,75.42,75.47,75.41,75.42,230258.0,65.6721,65.7157,65.6634,65.6721,230258.0
2021-03-02 15:30:00,75.42,75.45,75.37,75.39,279655.0,65.6721,65.6983,65.6286,65.646,279655.0
2021-03-02 15:40:00,75.39,75.41,75.34,75.36,540244.0,65.646,65.6634,65.6025,65.6199,540244.0
2021-03-02 15:50:00,75.36,75.37,75.27,75.34,3412327.0,65.6199,65.6286,65.5415,65.6025,3412327.0
2021-03-03 09:30:00,75.09,75.27,75.06,75.08,1141217.0,65.3848,65.5415,65.3587,65.3761,1141217.0
2021-03-03 09:40:00,75.08,75.11,74.95,75.07,689566.0,65.3761,65.4022,65.2629,65.3674,689566.0
2021-03-03 09:50:00,75.06,75.14,74.9,74.92,465672.0,65.3587,65.4283,65.2193,65.2368,465672.0
2021-03-03 10:00:00,74.91,75.01,74.86,74.97,636671.0,65.228,65.3151,65.1845,65.2803,636671.0
2021-03-03 10:10:00,74.97,74.98,74.75,74.81,587096.0,65.2803,65.289,65.0887,65.141,587096.0
2021-03-03 10:20:00,74.81,75.0,74.75,74.91,404846.0,65.141,65.3064,65.0887,65.228,404846.0
2021-03-03 10:30:00,74.9,75.04,74.83,75.03,815472.0,65.2193,65.3412,65.1584,65.3325,815472.0
2021-03-03 10:40:00,75.03,75.08,74.91,75.06,475584.0,65.3325,65.3761,65.228,65.3587,475584.0
2021-03-03 10:50:00,75.06,75.23,75.02,75.17,991599.0,65.3587,65.5067,65.3238,65.4544,991599.0
2021-03-03 11:00:00,75.17,75.33,75.16,75.27,642406.0,65.4544,65.5938,65.4457,65.5415,642406.0
2021-03-03 11:10:00,75.26,75.31,75.17,75.28,302788.0,65.5328,65.5763,65.4544,65.5502,302788.0
2021-03-03 11:20:00,75.28,75.39,75.26,75.38,496045.0,65.5502,65.646,65.5328,65.6373,496045.0
2021-03-03 11:30:00,75.37,75.41,75.33,75.34,1063813.0,65.6286,65.6634,65.5938,65.6025,1063813.0
2021-03-03 11:40:00,75.34,75.35,75.27,75.31,478951.0,65.6025,65.6112,65.5415,65.5763,478951.0
2021-03-03 11:50:00,75.31,75.37,75.29,75.3,598104.0,65.5763,65.6286,65.5589,65.5676,598104.0
2021-03-03 12:00:00,75.3,75.31,75.26,75.28,371360.0,65.5676,65.5763,65.5328,65.5502,371360.0
2021-03-03 12:10:00,75.28,75.3,75.24,75.26,206701.0,65.5502,65.5676,65.5154,65.5328,206701.0
2021-03-03 12:20:00,75.25,75.26,75.19,75.22,117174.0,65.5241,65.5328,65.4719,65.498,117174.0
2021-03-03 12:30:00,75.22,75.24,75.19,75.22,177530.0,65.498,65.5154,65.4719,65.498,177530.0
2021-03-03 12:40:00,75.21,75.3,75.2,75.29,216472.0,65.4893,65.5676,65.4806,65.5589,216472.0
2021-03-03 12:50:00,75.29,75.3,75.19,75.2,159260.0,65.5589,65.5676,65.4719,65.4806,159260.0
2021-03-03 13:00:00,75.2,75.22,75.18,75.2,109994.0,65.4806,65.498,65.4632,65.4806,109994.0
2021-03-03 13:10:00,75.2,75.34,75.18,75.34,310350.0,65.4806,65.6025,65.4632,65.6025,310350.0
2021-03-03 13:20:00,75.33,75.36,75.31,75.33,339971.0,65.5938,65.6199,65.5763,65.5938,339971.0
2021-03-03 13:30:00,75.33,75.34,75.24,75.3,459315.0,65.5938,65.6025,65.5154,65.5676,459315.0
2021-03-03 13:40:00,75.3,75.3,75.17,75.18,198369.0,65.5676,65.5676,65.4544,65.4632,198369.0
2021-03-03 13:50:00,75.18,75.22,75.14,75.16,153350.0,65.4632,65.498,65.4283,65.4457,153350.0
2021-03-03 14:00:00,75.17,75.18,75.04,75.06,204451.0,65.4544,65.4632,65.3412,65.3587,204451.0
2021-03-03 14:10:00,75.07,75.11,75.01,75.03,254324.0,65.3674,65.4022,65.3151,65.3325,254324.0
2021-03-03 14:20:00,75.05,75.07,75.0,75.04,539468.0,65.35,65.3674,65.3064,65.3412,539468.0
2021-03-03 14:30:00,75.04,75.11,74.94,75.09,301764.0,65.3412,65.4022,65.2542,65.3848,301764.0
2021-03-03 14:40:00,75.09,75.14,75.03,75.07,814836.0,65.3848,65.4283,65.3325,65.3674,814836.0
2021-03-03 14:50:00,75.08,75.23,75.08,75.18,546161.0,65.3761,65.5067,65.3761,65.4632,546161.0
2021-03-03 15:00:00,75.18,75.2,75.13,75.17,314041.0,65.4632,65.4806,65.4196,65.4544,314041.0
2021-03-03 15:10:00,75.18,75.22,75.09,75.13,354246.0,65.4632,65.498,65.3848,65.4196,354246.0
2021-03-03 15:20:00,75.12,75.13,75.0,75.05,515868.0,65.4109,65.4196,65.3064,65.35,515868.0
2021-03-03 15:30:00,75.04,75.08,75.02,75.05,282374.0,65.3412,65.3761,65.3238,65.35,282374.0
2021-03-03 15:40:00,75.05,75.16,75.02,75.09,563267.0,65.35,65.4457,65.3238,65.3848,563267.0
2021-03-03 15:50:00,75.08,75.08,74.82,74.86,2309539.0,65.3761,65.3761,65.1497,65.1845,2309539.0
2021-03-04 09:30:00,74.93,75.13,74.87,75.1,606492.0,65.2455,65.4196,65.1932,65.3935,606492.0
2021-03-04 09:40:00,75.1,75.12,74.84,74.84,347676.0,65.3935,65.4109,65.1671,65.1671,347676.0
2021-03-04 09:50:00,74.84,74.88,74.75,74.82,1344066.0,65.1671,65.2019,65.0887,65.1497,1344066.0
2021-03-04 10:00:00,74.84,74.87,74.64,74.65,689605.0,65.1671,65.1932,64.9929,65.0017,689605.0
2021-03-04 10:10:00,74.64,74.76,74.61,74.63,710610.0,64.9929,65.0974,64.9668,64.9842,710610.0
2021-03-04 10:20:00,74.62,74.81,74.61,74.8,361915.0,64.9755,65.141,64.9668,65.1323,361915.0
2021-03-04 10:30:00,74.8,74.92,74.76,74.9,626657.0,65.1323,65.2368,65.0974,65.2193,626657.0
2021-03-04 10:40:00,74.91,75.0,74.85,74.95,307085.0,65.228,65.3064,65.1758,65.2629,307085.0
2021-03-04 10:50:00,74.95,75.03,74.8,74.98,938581.0,65.2629,65.3325,65.1323,65.289,938581.0
2021-03-04 11:00:00,74.98,75.06,74.93,74.99,1027257.0,65.289,65.3587,65.2455,65.2977,1027257.0
2021-03-04 11:10:00,75.0,75.03,74.88,74.96,517333.0,65.3064,65.3325,65.2019,65.2716,517333.0
2021-03-04 11:20:00,74.97,75.03,74.94,75.03,432986.0,65.2803,65.3325,65.2542,65.3325,432986.0
2021-03-04 11:30:00,75.03,75.16,75.01,75.14,628988.0,65.3325,65.4457,65.3151,65.4283,628988.0
2021-03-04 11:40:00,75.13,75.22,75.13,75.2,256126.0,65.4196,65.498,65.4196,65.4806,256126.0
2021-03-04 11:50:00,75.21,75.21,75.11,75.12,208116.0,65.4893,65.4893,65.4022,65.4109,208116.0
2021-03-04 12:00:00,75.12,75.24,75.12,75.24,178033.0,65.4109,65.5154,65.4109,65.5154,178033.0
2021-03-04 12:10:00,75.24,75.24,74.94,75.06,684633.0,65.5154,65.5154,65.2542,65.3587,684633.0
2021-03-04 12:20:00,75.07,75.11,74.59,74.74,1017531.0,65.3674,65.4022,64.9494,65.08,1017531.0
2021-03-04 12:30:00,74.73,74.73,74.52,74.7,1362765.0,65.0713,65.0713,64.8885,65.0452,1362765.0
2021-03-04 12:40:00,74.69,74.79,74.47,74.5,787290.0,65.0365,65.1236,64.8449,64.871,787290.0
2021-03-04 12:50:00,74.51,74.59,74.28,74.35,1217180.0,64.8797,64.9494,64.6795,64.7404,1217180.0
2021-03-04 13:00:00,74.35,74.51,74.26,74.3,738964.0,64.7404,64.8797,64.6621,64.6969,738964.0
2021-03-04 13:10:00,74.3,74.31,74.15,74.28,1044672.0,64.6969,64.7056,64.5663,64.6795,1044672.0
2021-03-04 13:20:00,74.26,74.3,74.1,74.29,508195.0,64.6621,64.6969,64.5227,64.6882,508195.0
2021-03-04 13:30:00,74.29,74.31,74.12,74.26,706604.0,64.6882,64.7056,64.5402,64.6621,706604.0
2021-03-04 13:40:00,74.25,74.26,73.95,73.97,702860.0,64.6534,64.6621,64.3921,64.4095,702860.0
2021-03-04 13:50:00,73.96,73.98,73.72,73.75,1286738.0,64.4008,64.4182,64.1919,64.218,1286738.0
2021-03-04 14:00:00,73.75,74.05,73.74,74.03,1118795.0,64.218,64.4792,64.2093,64.4618,1118795.0
2021-03-04 14:10:00,74.02,74.07,73.93,74.05,571056.0,64.4531,64.4966,64.3747,64.4792,571056.0
2021-03-04 14:20:00,74.06,74.24,74.05,74.19,568398.0,64.4879,64.6446,64.4792,64.6011,568398.0
2021-03-04 14:30:00,74.17,74.19,73.97,74.05,745957.0,64.5837,64.6011,64.4095,64.4792,745957.0
2021-03-04 14:40:00,74.04,74.35,74.03,74.28,735986.0,64.4705,64.7404,64.4618,64.6795,735986.0
2021-03-04 14:50:00,74.28,74.33,74.21,74.25,1152469.0,64.6795,64.723,64.6185,64.6534,1152469.0
2021-03-04 15:00:00,74.25,74.29,74.11,74.11,932447.0,64.6534,64.6882,64.5314,64.5314,932447.0
2021-03-04 15:10:00,74.11,74.14,74.01,74.07,1269802.0,64.5314,64.5576,64.4444,64.4966,1269802.0
2021-03-04 15:20:00,74.06,74.18,73.96,74.16,915012.0,64.4879,64.5924,64.4008,64.575,915012.0
2021-03-04 15:30:00,74.15,74.25,74.06,74.1,641178.0,64.5663,64.6534,64.4879,64.5227,641178.0
2021-03-04 15:40:00,74.11,74.22,74.08,74.14,1444080.0,64.5314,64.6272,64.5053,64.5576,1444080.0
2021-03-04 15:50:00,74.15,74.22,74.02,74.15,2884641.0,64.5663,64.6272,64.4531,64.5663,2884641.0
2021-03-05 09:30:00,74.61,74.63,74.22,74.23,898002.0,64.9668,64.9842,64.6272,64.6359,898002.0
2021-03-05 09:40:00,74.24,74.42,74.21,74.21,547215.0,64.6446,64.8014,64.6185,64.6185,547215.0
2021-03-05 09:50:00,74.2,74.3,74.06,74.19,1388114.0,64.6098,64.6969,64.4879,64.6011,1388114.0
2021-03-05 10:00:00,74.19,74.41,74.1,74.32,1279069.0,64.6011,64.7927,64.5227,64.7143,1279069.0
2021-03-05 10:10:00,74.32,74.37,74.1,74.19,1202306.0,64.7143,64.7578,64.5227,64.6011,1202306.0
2021-03-05 10:20:00,74.18,74.28,74.06,74.08,1069684.0,64.5924,64.6795,64.4879,64.5053,1069684.0
2021-03-05 10:30:00,74.07,74.16,73.96,73.98,760122.0,64.4966,64.575,64.4008,64.4182,760122.0
2021-03-05 10:40:00,73.97,74.11,73.91,74.08,694045.0,64.4095,64.5314,64.3573,64.5053,694045.0
2021-03-05 10:50:00,74.07,74.15,73.89,73.9,694997.0,64.4966,64.5663,64.3399,64.3486,694997.0
2021-03-05 11:00:00,73.9,73.96,73.8,73.81,772056.0,64.3486,64.4008,64.2615,64.2702,772056.0
2021-03-05 11:10:00,73.81,73.92,73.79,73.84,738362.0,64.2702,64.366,64.2528,64.2963,738362.0
2021-03-05 11:20:00,73.83,73.89,73.56,73.62,819576.0,64.2876,64.3399,64.0525,64.1048,819576.0
2021-03-05 11:30:00,73.63,73.88,73.62,73.82,1676452.0,64.1135,64.3312,64.1048,64.2789,1676452.0
2021-03-05 11:40:00,73.82,73.89,73.67,73.76,626238.0,64.2789,64.3399,64.1483,64.2267,626238.0
2021-03-05 11:50:00,73.76,73.97,73.7,73.95,559565.0,64.2267,64.4095,64.1744,64.3921,559565.0
2021-03-05 12:00:00,73.95,74.0,73.89,73.89,802594.0,64.3921,64.4357,64.3399,64.3399,802594.0
2021-03-05 12:10:00,73.91,74.06,73.88,74.01,734826.0,64.3573,64.4879,64.3312,64.4444,734826.0
2021-03-05 12:20:00,74.01,74.18,73.99,74.16,521108.0,64.4444,64.5924,64.427,64.575,521108.0
2021-03-05 12:30:00,74.15,74.23,74.1,74.17,586783.0,64.5663,64.6359,64.5227,64.5837,586783.0
2021-03-05 12:40:00,74.17,74.31,74.14,74.24,563064.0,64.5837,64.7056,64.5576,64.6446,563064.0
2021-03-05 12:50:00,74.25,74.28,74.17,74.22,411503.0,64.6534,64.6795,64.5837,64.6272,411503.0
2021-03-05 13:00:00,74.22,74.3,74.09,74.26,622641.0,64.6272,64.6969,64.514,64.6621,622641.0
2021-03-05 13:10:00,74.25,74.39,74.18,74.39,446511.0,64.6534,64.7753,64.5924,64.7753,446511.0
2021-03-05 13:20:00,74.38,74.39,74.3,74.36,461913.0,64.7665,64.7753,64.6969,64.7491,461913.0
2021-03-05 13:30:00,74.38,74.43,74.32,74.41,627848.0,64.7665,64.8101,64.7143,64.7927,627848.0
2021-03-05 13:40:00,74.42,74.48,74.37,74.41,423325.0,64.8014,64.8536,64.7578,64.7927,423325.0
2021-03-05 13:50:00,74.41,74.45,74.3,74.36,227837.0,64.7927,64.8275,64.6969,64.7491,227837.0
2021-03-05 14:00:00,74.36,74.4,74.26,74.29,465197.0,64.7491,64.784,64.6621,64.6882,465197.0
2021-03-05 14:10:00,74.29,74.36,74.21,74.25,256244.0,64.6882,64.7491,64.6185,64.6534,256244.0
2021-03-05 14:20:00,74.25,74.37,74.22,74.36,265167.0,64.6534,64.7578,64.6272,64.7491,265167.0
2021-03-05 14:30:00,74.37,74.47,74.37,74.44,329084.0,64.7578,64.8449,64.7578,64.8188,329084.0
2021-03-05 14:40:00,74.44,74.47,74.37,74.46,488532.0,64.8188,64.8449,64.7578,64.8362,488532.0
2021-03-05 14:50:00,74.45,74.55,74.44,74.53,330449.0,64.8275,64.9146,64.8188,64.8972,330449.0
2021-03-05 15:00:00,74.54,74.59,74.52,74.53,476970.0,64.9059,64.9494,64.8885,64.8972,476970.0
2021-03-05 15:10:00,74.54,74.61,74.49,74.57,336211.0,64.9059,64.9668,64.8623,64.932,336211.0
2021-03-05 15:20:00,74.57,74.65,74.56,74.61,519176.0,64.932,65.0017,64.9233,64.9668,519176.0
2021-03-05 15:30:00,74.61,74.7,74.58,74.69,598478.0,64.9668,65.0452,64.9407,65.0365,598478.0
2021-03-05 15:40:00,74.7,74.7,74.58,74.69,870913.0,65.0452,65.0452,64.9407,65.0365,870913.0
2021-03-05 15:50:00,74.69,74.75,74.62,74.67,2462946.0,65.0365,65.0887,64.9755,65.0191,2462946.0
2021-03-08 09:30:00,74.32,74.45,74.14,74.43,1137624.0,64.7143,64.8275,64.5576,64.8101,1137624.0
2021-03-08 09:40:00,74.45,74.63,74.45,74.47,668136.0,64.8275,64.9842,64.8275,64.8449,668136.0
2021-03-08 09:50:00,74.47,74.59,74.32,74.4,746123.0,64.8449,64.9494,64.7143,64.784,746123.0
2021-03-08 10:00:00,74.41,74.6,74.33,74.59,688514.0,64.7927,64.9581,64.723,64.9494,688514.0
2021-03-08 10:10:00,74.6,74.72,74.53,74.71,504414.0,64.9581,65.0626,64.8972,65.0539,504414.0
2021-03-08 10:20:00,74.71,74.78,74.59,74.72,588598.0,65.0539,65.1149,64.9494,65.0626,588598.0
2021-03-08 10:30:00,74.74,74.81,74.69,74.74,854326.0,65.08,65.141,65.0365,65.08,854326.0
2021-03-08 10:40:00,74.74,74.84,74.67,74.7,528203.0,65.08,65.1671,65.0191,65.0452,528203.0
2021-03-08 10:50:00,74.71,74.77,74.66,74.67,1005128.0,65.0539,65.1061,65.0104,65.0191,1005128.0
2021-03-08 11:00:00,74.68,74.76,74.65,74.69,369142.0,65.0278,65.0974,65.0017,65.0365,369142.0
2021-03-08 11:10:00,74.69,74.69,74.63,74.69,258785.0,65.0365,65.0365,64.9842,65.0365,258785.0
2021-03-08 11:20:00,74.69,74.79,74.68,74.78,656751.0,65.0365,65.1236,65.0278,65.1149,656751.0
2021-03-08 11:30:00,74.78,74.79,74.61,74.65,1133925.0,65.1149,65.1236,64.9668,65.0017,1133925.0
2021-03-08 11:40:00,74.65,74.71,74.54,74.6,380531.0,65.0017,65.0539,64.9059,64.9581,380531.0
2021-03-08 11:50:00,74.61,74.64,74.53,74.54,302837.0,64.9668,64.9929,64.8972,64.9059,302837.0
2021-03-08 12:00:00,74.54,74.62,74.53,74.59,408694.0,64.9059,64.9755,64.8972,64.9494,408694.0
2021-03-08 12:10:00,74.6,74.67,74.54,74.61,490490.0,64.9581,65.0191,64.9059,64.9668,490490.0
2021-03-08 12:20:00,74.6,74.78,74.6,74.76,243470.0,64.9581,65.1149,64.9581,65.0974,243470.0
2021-03-08 12:30:00,74.76,74.81,74.75,74.76,270455.0,65.0974,65.141,65.0887,65.0974,270455.0
2021-03-08 12:40:00,74.76,74.87,74.76,74.83,319733.0,65.0974,65.1932,65.0974,65.1584,319733.0
2021-03-08 12:50:00,74.83,74.87,74.76,74.77,202450.0,65.1584,65.1932,65.0974,65.1061,202450.0
2021-03-08 13:00:00,74.77,74.87,74.76,74.84,285410.0,65.1061,65.1932,65.0974,65.1671,285410.0
2021-03-08 13:10:00,74.84,74.9,74.79,74.87,281132.0,65.1671,65.2193,65.1236,65.1932,281132.0
2021-03-08 13:20:00,74.88,74.89,74.84,74.87,301370.0,65.2019,65.2106,65.1671,65.1932,301370.0
2021-03-08 13:30:00,74.87,74.88,74.79,74.81,195122.0,65.1932,65.2019,65.1236,65.141,195122.0
2021-03-08 13:40:00,74.8,74.82,74.65,74.66,331902.0,65.1323,65.1497,65.0017,65.0104,331902.0
2021-03-08 13:50:00,74.66,74.66,74.52,74.55,423809.0,65.0104,65.0104,64.8885,64.9146,423809.0
2021-03-08 14:00:00,74.54,74.67,74.53,74.65,544081.0,64.9059,65.0191,64.8972,65.0017,544081.0
2021-03-08 14:10:00,74.64,74.72,74.63,74.65,436947.0,64.9929,65.0626,64.9842,65.0017,436947.0
2021-03-08 14:20:00,74.65,74.74,74.62,74.72,396139.0,65.0017,65.08,64.9755,65.0626,396139.0
2021-03-08 14:30:00,74.72,74.75,74.66,74.67,587568.0,65.0626,65.0887,65.0104,65.0191,587568.0
2021-03-08 14:40:00,74.67,74.68,74.5,74.51,373689.0,65.0191,65.0278,64.871,64.8797,373689.0
2021-03-08 14:50:00,74.5,74.57,74.49,74.56,538450.0,64.871,64.932,64.8623,64.9233,538450.0
2021-03-08 15:00:00,74.56,74.56,74.4,74.42,539230.0,64.9233,64.9233,64.784,64.8014,539230.0
2021-03-08 15:10:00,74.43,74.46,74.31,74.33,558378.0,64.8101,64.8362,64.7056,64.723,558378.0
2021-03-08 15:20:00,74.33,74.43,74.33,74.38,751472.0,64.723,64.8101,64.723,64.7665,751472.0
2021-03-08 15:30:00,74.38,74.48,74.37,74.45,533010.0,64.7665,64.8536,64.7578,64.8275,533010.0
2021-03-08 15:40:00,74.45,74.49,74.39,74.43,796116.0,64.8275,64.8623,64.7753,64.8101,796116.0
2021-03-08 15:50:00,74.43,74.51,74.35,74.37,3604771.0,64.8101,64.8797,64.7404,64.7578,3604771.0
2021-03-09 09:30:00,75.18,75.26,75.12,75.21,1071675.0,65.4632,65.5328,65.4109,65.4893,1071675.0
2021-03-09 09:40:00,75.22,75.22,75.06,75.17,1119828.0,65.498,65.498,65.3587,65.4544,1119828.0
2021-03-09 09:50:00,75.17,75.28,75.12,75.21,790592.0,65.4544,65.5502,65.4109,65.4893,790592.0
2021-03-09 10:00:00,75.21,75.31,75.18,75.23,947558.0,65.4893,65.5763,65.4632,65.5067,947558.0
2021-03-09 10:10:00,75.23,75.24,75.15,75.22,1110623.0,65.5067,65.5154,65.437,65.498,1110623.0
2021-03-09 10:20:00,75.23,75.3,75.18,75.25,383961.0,65.5067,65.5676,65.4632,65.5241,383961.0
2021-03-09 10:30:00,75.26,75.33,75.24,75.28,246673.0,65.5328,65.5938,65.5154,65.5502,246673.0
2021-03-09 10:40:00,75.28,75.31,75.2,75.22,191082.0,65.5502,65.5763,65.4806,65.498,191082.0
2021-03-09 10:50:00,75.22,75.25,75.19,75.24,205614.0,65.498,65.5241,65.4719,65.5154,205614.0
2021-03-09 11:00:00,75.24,75.3,75.19,75.28,294781.0,65.5154,65.5676,65.4719,65.5502,294781.0
2021-03-09 11:10:00,75.28,75.33,75.26,75.33,135526.0,65.5502,65.5938,65.5328,65.5938,135526.0
2021-03-09 11:20:00,75.33,75.38,75.32,75.32,931371.0,65.5938,65.6373,65.5851,65.5851,931371.0
2021-03-09 11:30:00,75.33,75.34,75.23,75.31,360484.0,65.5938,65.6025,65.5067,65.5763,360484.0
2021-03-09 11:40:00,75.31,75.37,75.3,75.31,98316.0,65.5763,65.6286,65.5676,65.5763,98316.0
2021-03-09 11:50:00,75.31,75.4,75.31,75.37,236970.0,65.5763,65.6547,65.5763,65.6286,236970.0
2021-03-09 12:00:00,75.37,75.4,75.35,75.4,287238.0,65.6286,65.6547,65.6112,65.6547,287238.0
2021-03-09 12:10:00,75.4,75.43,75.38,75.38,124864.0,65.6547,65.6808,65.6373,65.6373,124864.0
2021-03-09 12:20:00,75.36,75.43,75.35,75.42,346979.0,65.6199,65.6808,65.6112,65.6721,346979.0
2021-03-09 12:30:00,75.42,75.46,75.41,75.45,255903.0,65.6721,65.707,65.6634,65.6983,255903.0
2021-03-09 12:40:00,75.45,75.47,75.43,75.45,203387.0,65.6983,65.7157,65.6808,65.6983,203387.0
2021-03-09 12:50:00,75.44,75.44,75.36,75.39,263045.0,65.6895,65.6895,65.6199,65.646,263045.0
2021-03-09 13:00:00,75.39,75.5,75.39,75.46,178645.0,65.646,65.7418,65.646,65.707,178645.0
2021-03-09 13:10:00,75.46,75.51,75.42,75.44,297040.0,65.707,65.7505,65.6721,65.6895,297040.0
2021-03-09 13:20:00,75.44,75.48,75.41,75.43,310430.0,65.6895,65.7244,65.6634,65.6808,310430.0
2021-03-09 13:30:00,75.44,75.48,75.41,75.48,113903.0,65.6895,65.7244,65.6634,65.7244,113903.0
2021-03-09 13:40:00,75.47,75.49,75.45,75.48,106730.0,65.7157,65.7331,65.6983,65.7244,106730.0
2021-03-09 13:50:00,75.48,75.48,75.44,75.47,129485.0,65.7244,65.7244,65.6895,65.7157,129485.0
2021-03-09 14:00:00,75.48,75.51,75.46,75.5,154091.0,65.7244,65.7505,65.707,65.7418,154091.0
2021-03-09 14:10:00,75.5,75.51,75.45,75.45,75591.0,65.7418,65.7505,65.6983,65.6983,75591.0
2021-03-09 14:20:00,75.45,75.47,75.39,75.41,95951.0,65.6983,65.7157,65.646,65.6634,95951.0
2021-03-09 14:30:00,75.41,75.49,75.41,75.48,169945.0,65.6634,65.7331,65.6634,65.7244,169945.0
2021-03-09 14:40:00,75.48,75.5,75.45,75.46,116454.0,65.7244,65.7418,65.6983,65.707,116454.0
2021-03-09 14:50:00,75.46,75.49,75.43,75.44,149728.0,65.707,65.7331,65.6808,65.6895,149728.0
2021-03-09 15:00:00,75.45,75.5,75.44,75.49,75867.0,65.6983,65.7418,65.6895,65.7331,75867.0
2021-03-09 15:10:00,75.48,75.52,75.47,75.49,189001.0,65.7244,65.7592,65.7157,65.7331,189001.0
2021-03-09 15:20:00,75.49,75.5,75.46,75.46,456167.0,65.7331,65.7418,65.707,65.707,456167.0
2021-03-09 15:30:00,75.47,75.47,75.39,75.44,339224.0,65.7157,65.7157,65.646,65.6895,339224.0
2021-03-09 15:40:00,75.43,75.45,75.36,75.38,1152784.0,65.6808,65.6983,65.6199,65.6373,1152784.0
2021-03-09 15:50:00,75.38,75.4,75.32,75.38,2744695.0,65.6373,65.6547,65.5851,65.6373,2744695.0
2021-03-10 09:30:00,75.7,75.71,75.56,75.59,1139634.0,65.9159,65.9247,65.794,65.8202,1139634.0
2021-03-10 09:40:00,75.58,75.72,75.55,75.64,632700.0,65.8115,65.9334,65.7853,65.8637,632700.0
2021-03-10 09:50:00,75.64,75.73,75.61,75.61,433096.0,65.8637,65.9421,65.8376,65.8376,433096.0
2021-03-10 10:00:00,75.62,75.72,75.59,75.65,741121.0,65.8463,65.9334,65.8202,65.8724,741121.0
2021-03-10 10:10:00,75.65,75.7,75.52,75.55,264319.0,65.8724,65.9159,65.7592,65.7853,264319.0
2021-03-10 10:20:00,75.55,75.57,75.33,75.34,491511.0,65.7853,65.8027,65.5938,65.6025,491511.0
2021-03-10 10:30:00,75.35,75.48,75.33,75.39,426692.0,65.6112,65.7244,65.5938,65.646,426692.0
2021-03-10 10:40:00,75.39,75.54,75.36,75.52,551346.0,65.646,65.7766,65.6199,65.7592,551346.0
2021-03-10 10:50:00,75.51,75.52,75.4,75.51,395915.0,65.7505,65.7592,65.6547,65.7505,395915.0
2021-03-10 11:00:00,75.51,75.57,75.47,75.48,641816.0,65.7505,65.8027,65.7157,65.7244,641816.0
2021-03-10 11:10:00,75.47,75.56,75.44,75.46,302840.0,65.7157,65.794,65.6895,65.707,302840.0
2021-03-10 11:20:00,75.47,75.52,75.43,75.52,618161.0,65.7157,65.7592,65.6808,65.7592,618161.0
2021-03-10 11:30:00,75.52,75.53,75.45,75.5,633815.0,65.7592,65.7679,65.6983,65.7418,633815.0
2021-03-10 11:40:00,75.5,75.5,75.36,75.47,356754.0,65.7418,65.7418,65.6199,65.7157,356754.0
2021-03-10 11:50:00,75.47,75.58,75.47,75.56,602209.0,65.7157,65.8115,65.7157,65.794,602209.0
2021-03-10 12:00:00,75.56,75.57,75.52,75.53,232422.0,65.794,65.8027,65.7592,65.7679,232422.0
2021-03-10 12:10:00,75.53,75.57,75.52,75.54,175544.0,65.7679,65.8027,65.7592,65.7766,175544.0
2021-03-10 12:20:00,75.53,75.55,75.49,75.51,136440.0,65.7679,65.7853,65.7331,65.7505,136440.0
2021-03-10 12:30:00,75.51,75.56,75.48,75.49,265384.0,65.7505,65.794,65.7244,65.7331,265384.0
2021-03-10 12:40:00,75.49,75.65,75.48,75.62,166077.0,65.7331,65.8724,65.7244,65.8463,166077.0
2021-03-10 12:50:00,75.63,75.64,75.58,75.6,293947.0,65.855,65.8637,65.8115,65.8289,293947.0
2021-03-10 13:00:00,75.61,75.7,75.44,75.7,1119264.0,65.8376,65.9159,65.6895,65.9159,1119264.0
2021-03-10 13:10:00,75.69,75.71,75.54,75.59,347380.0,65.9072,65.9247,65.7766,65.8202,347380.0
2021-03-10 13:20:00,75.59,75.66,75.58,75.65,225211.0,65.8202,65.8811,65.8115,65.8724,225211.0
2021-03-10 13:30:00,75.66,75.68,75.55,75.58,148525.0,65.8811,65.8985,65.7853,65.8115,148525.0
2021-03-10 13:40:00,75.58,75.63,75.52,75.59,172881.0,65.8115,65.855,65.7592,65.8202,172881.0
2021-03-10 13:50:00,75.59,75.64,75.55,75.63,111226.0,65.8202,65.8637,65.7853,65.855,111226.0
2021-03-10 14:00:00,75.63,75.69,75.59,75.67,217572.0,65.855,65.9072,65.8202,65.8898,217572.0
2021-03-10 14:10:00,75.68,75.75,75.67,75.73,108038.0,65.8985,65.9595,65.8898,65.9421,108038.0
2021-03-10 14:20:00,75.73,75.75,75.69,75.74,410658.0,65.9421,65.9595,65.9072,65.9508,410658.0
2021-03-10 14:30:00,75.74,75.75,75.72,75.73,379228.0,65.9508,65.9595,65.9334,65.9421,379228.0
2021-03-10 14:40:00,75.73,75.78,75.7,75.78,176294.0,65.9421,65.9856,65.9159,65.9856,176294.0
2021-03-10 14:50:00,75.79,75.79,75.74,75.75,499091.0,65.9943,65.9943,65.9508,65.9595,499091.0
2021-03-10 15:00:00,75.75,75.77,75.68,75.71,295431.0,65.9595,65.9769,65.8985,65.9247,295431.0
2021-03-10 15:10:00,75.7,75.76,75.69,75.76,325589.0,65.9159,65.9682,65.9072,65.9682,325589.0
2021-03-10 15:20:00,75.76,75.77,75.73,75.73,453886.0,65.9682,65.9769,65.9421,65.9421,453886.0
2021-03-10 15:30:00,75.73,75.74,75.68,75.71,407851.0,65.9421,65.9508,65.8985,65.9247,407851.0
2021-03-10 15:40:00,75.7,75.79,75.7,75.78,300011.0,65.9159,65.9943,65.9159,65.9856,300011.0
2021-03-10 15:50:00,75.78,75.78,75.69,75.71,1890414.0,65.9856,65.9856,65.9072,65.9247,1890414.0
2021-03-11 09:30:00,75.93,75.93,75.77,75.81,570342.0,66.1162,66.1162,65.9769,66.0117,570342.0
2021-03-11 09:40:00,75.81,75.86,75.75,75.82,421218.0,66.0117,66.0553,65.9595,66.0204,421218.0
2021-03-11 09:50:00,75.82,75.9,75.82,75.89,487302.0,66.0204,66.0901,66.0204,66.0814,487302.0
2021-03-11 10:00:00,75.9,76.01,75.89,75.92,773216.0,66.0901,66.1859,66.0814,66.1075,773216.0
2021-03-11 10:10:00,75.92,75.95,75.75,75.78,224166.0,66.1075,66.1336,65.9595,65.9856,224166.0
2021-03-11 10:20:00,75.78,75.89,75.77,75.89,288961.0,65.9856,66.0814,65.9769,66.0814,288961.0
2021-03-11 10:30:00,75.89,75.97,75.88,75.94,231045.0,66.0814,66.151,66.0727,66.1249,231045.0
2021-03-11 10:40:00,75.94,76.08,75.94,76.08,246720.0,66.1249,66.2468,66.1249,66.2468,246720.0
2021-03-11 10:50:00,76.08,76.11,76.03,76.05,351661.0,66.2468,66.273,66.2033,66.2207,351661.0
2021-03-11 11:00:00,76.05,76.06,76.0,76.01,268862.0,66.2207,66.2294,66.1772,66.1859,268862.0
2021-03-11 11:10:00,76.01,76.08,76.0,76.07,343644.0,66.1859,66.2468,66.1772,66.2381,343644.0
2021-03-11 11:20:00,76.07,76.11,76.06,76.08,570871.0,66.2381,66.273,66.2294,66.2468,570871.0
2021-03-11 11:30:00,76.09,76.13,76.04,76.09,348878.0,66.2555,66.2904,66.212,66.2555,348878.0
2021-03-11 11:40:00,76.09,76.13,76.08,76.13,131998.0,66.2555,66.2904,66.2468,66.2904,131998.0
2021-03-11 11:50:00,76.13,76.17,76.08,76.08,290572.0,66.2904,66.3252,66.2468,66.2468,290572.0
2021-03-11 12:00:00,76.09,76.11,76.07,76.09,205363.0,66.2555,66.273,66.2381,66.2555,205363.0
2021-03-11 12:10:00,76.09,76.12,76.08,76.1,272068.0,66.2555,66.2817,66.2468,66.2642,272068.0
2021-03-11 12:20:00,76.11,76.11,76.07,76.09,74927.0,66.273,66.273,66.2381,66.2555,74927.0
2021-03-11 12:30:00,76.1,76.12,76.07,76.11,219106.0,66.2642,66.2817,66.2381,66.273,219106.0
2021-03-11 12:40:00,76.12,76.12,76.05,76.08,491044.0,66.2817,66.2817,66.2207,66.2468,491044.0
2021-03-11 12:50:00,76.08,76.09,76.02,76.06,172371.0,66.2468,66.2555,66.1946,66.2294,172371.0
2021-03-11 13:00:00,76.06,76.22,76.05,76.13,220769.0,66.2294,66.3687,66.2207,66.2904,220769.0
2021-03-11 13:10:00,76.14,76.16,76.1,76.11,202308.0,66.2991,66.3165,66.2642,66.273,202308.0
2021-03-11 13:20:00,76.11,76.12,76.07,76.1,130721.0,66.273,66.2817,66.2381,66.2642,130721.0
2021-03-11 13:30:00,76.11,76.12,76.06,76.07,108614.0,66.273,66.2817,66.2294,66.2381,108614.0
2021-03-11 13:40:00,76.07,76.1,76.05,76.08,84041.0,66.2381,66.2642,66.2207,66.2468,84041.0
2021-03-11 13:50:00,76.08,76.11,76.06,76.07,119464.0,66.2468,66.273,66.2294,66.2381,119464.0
2021-03-11 14:00:00,76.06,76.14,76.06,76.09,111891.0,66.2294,66.2991,66.2294,66.2555,111891.0
2021-03-11 14:10:00,76.09,76.11,76.07,76.11,217479.0,66.2555,66.273,66.2381,66.273,217479.0
2021-03-11 14:20:00,76.1,76.12,76.09,76.1,104662.0,66.2642,66.2817,66.2555,66.2642,104662.0
2021-03-11 14:30:00,76.09,76.11,76.06,76.08,140132.0,66.2555,66.273,66.2294,66.2468,140132.0
2021-03-11 14:40:00,76.08,76.09,76.01,76.02,320724.0,66.2468,66.2555,66.1859,66.1946,320724.0
2021-03-11 14:50:00,76.02,76.04,76.01,76.02,174579.0,66.1946,66.212,66.1859,66.1946,174579.0
2021-03-11 15:00:00,76.01,76.03,75.98,76.02,208309.0,66.1859,66.2033,66.1598,66.1946,208309.0
2021-03-11 15:10:00,76.01,76.06,75.99,76.05,99754.0,66.1859,66.2294,66.1685,66.2207,99754.0
2021-03-11 15:20:00,76.05,76.08,76.04,76.07,335912.0,66.2207,66.2468,66.212,66.2381,335912.0
2021-03-11 15:30:00,76.07,76.08,76.03,76.07,328623.0,66.2381,66.2468,66.2033,66.2381,328623.0
2021-03-11 15:40:00,76.06,76.1,76.06,76.09,301704.0,66.2294,66.2642,66.2294,66.2555,301704.0
2021-03-11 15:50:00,76.08,76.11,76.03,76.11,2567984.0,66.2468,66.273,66.2033,66.273,2567984.0
2021-03-12 09:30:00,75.68,75.77,75.65,75.73,600091.0,65.8985,65.9769,65.8724,65.9421,600091.0
2021-03-12 09:40:00,75.73,75.89,75.72,75.84,432962.0,65.9421,66.0814,65.9334,66.0378,432962.0
2021-03-12 09:50:00,75.85,75.89,75.84,75.88,250443.0,66.0466,66.0814,66.0378,66.0727,250443.0
2021-03-12 10:00:00,75.88,75.92,75.83,75.86,573612.0,66.0727,66.1075,66.0291,66.0553,573612.0
2021-03-12 10:10:00,75.86,75.87,75.78,75.79,291992.0,66.0553,66.064,65.9856,65.9943,291992.0
2021-03-12 10:20:00,75.79,75.81,75.65,75.7,524991.0,65.9943,66.0117,65.8724,65.9159,524991.0
2021-03-12 10:30:00,75.7,75.83,75.66,75.82,352093.0,65.9159,66.0291,65.8811,66.0204,352093.0
2021-03-12 10:40:00,75.82,75.91,75.78,75.9,397929.0,66.0204,66.0988,65.9856,66.0901,397929.0
2021-03-12 10:50:00,75.9,75.9,75.8,75.87,888395.0,66.0901,66.0901,66.003,66.064,888395.0
2021-03-12 11:00:00,75.87,75.9,75.81,75.85,1514486.0,66.064,66.0901,66.0117,66.0466,1514486.0
2021-03-12 11:10:00,75.86,75.9,75.85,75.87,567063.0,66.0553,66.0901,66.0466,66.064,567063.0
2021-03-12 11:20:00,75.87,75.92,75.86,75.9,722549.0,66.064,66.1075,66.0553,66.0901,722549.0
2021-03-12 11:30:00,75.91,75.95,75.89,75.9,357932.0,66.0988,66.1336,66.0814,66.0901,357932.0
2021-03-12 11:40:00,75.91,76.0,75.89,76.0,269475.0,66.0988,66.1772,66.0814,66.1772,269475.0
2021-03-12 11:50:00,76.01,76.06,76.0,76.01,174594.0,66.1859,66.2294,66.1772,66.1859,174594.0
2021-03-12 12:00:00,76.02,76.03,75.97,75.98,323186.0,66.1946,66.2033,66.151,66.1598,323186.0
2021-03-12 12:10:00,75.99,76.04,75.98,76.03,326887.0,66.1685,66.212,66.1598,66.2033,326887.0
2021-03-12 12:20:00,76.03,76.04,75.99,76.01,480501.0,66.2033,66.212,66.1685,66.1859,480501.0
2021-03-12 12:30:00,76.01,76.05,76.0,76.03,270237.0,66.1859,66.2207,66.1772,66.2033,270237.0
2021-03-12 12:40:00,76.03,76.04,75.98,76.01,146106.0,66.2033,66.212,66.1598,66.1859,146106.0
2021-03-12 12:50:00,76.01,76.01,75.94,75.95,183035.0,66.1859,66.1859,66.1249,66.1336,183035.0
2021-03-12 13:00:00,75.95,75.97,75.92,75.96,118018.0,66.1336,66.151,66.1075,66.1423,118018.0
2021-03-12 13:10:00,75.96,76.02,75.95,76.01,210995.0,66.1423,66.1946,66.1336,66.1859,210995.0
2021-03-12 13:20:00,76.01,76.06,76.0,76.06,286420.0,66.1859,66.2294,66.1772,66.2294,286420.0
2021-03-12 13:30:00,76.05,76.08,76.05,76.06,203337.0,66.2207,66.2468,66.2207,66.2294,203337.0
2021-03-12 13:40:00,76.06,76.07,76.03,76.03,123370.0,66.2294,66.2381,66.2033,66.2033,123370.0
2021-03-12 13:50:00,76.04,76.08,76.03,76.04,125016.0,66.212,66.2468,66.2033,66.212,125016.0
2021-03-12 14:00:00,76.04,76.09,76.04,76.08,176941.0,66.212,66.2555,66.212,66.2468,176941.0
2021-03-12 14:10:00,76.08,76.09,76.06,76.08,103261.0,66.2468,66.2555,66.2294,66.2468,103261.0
2021-03-12 14:20:00,76.08,76.1,76.06,76.09,163520.0,66.2468,66.2642,66.2294,66.2555,163520.0
2021-03-12 14:30:00,76.09,76.11,76.08,76.09,139585.0,66.2555,66.273,66.2468,66.2555,139585.0
2021-03-12 14:40:00,76.09,76.15,76.09,76.14,187196.0,66.2555,66.3078,66.2555,66.2991,187196.0
2021-03-12 14:50:00,76.14,76.17,76.13,76.15,340972.0,66.2991,66.3252,66.2904,66.3078,340972.0
2021-03-12 15:00:00,76.15,76.17,76.13,76.17,158295.0,66.3078,66.3252,66.2904,66.3252,158295.0
2021-03-12 15:10:00,76.16,76.17,76.13,76.17,134879.0,66.3165,66.3252,66.2904,66.3252,134879.0
2021-03-12 15:20:00,76.17,76.19,76.16,76.17,275371.0,66.3252,66.3426,66.3165,66.3252,275371.0
2021-03-12 15:30:00,76.18,76.24,76.16,76.23,414481.0,66.3339,66.3861,66.3165,66.3774,414481.0
2021-03-12 15:40:00,76.23,76.28,76.22,76.28,375792.0,66.3774,66.421,66.3687,66.421,375792.0
2021-03-12 15:50:00,76.28,76.31,76.2,76.3,1753104.0,66.421,66.4471,66.3513,66.4384,1753104.0
2021-03-15 09:30:00,76.17,76.22,76.12,76.2,422185.0,66.3252,66.3687,66.2817,66.3513,422185.0
2021-03-15 09:40:00,76.2,76.21,76.13,76.15,194728.0,66.3513,66.36,66.2904,66.3078,194728.0
2021-03-15 09:50:00,76.15,76.18,76.09,76.15,1112100.0,66.3078,66.3339,66.2555,66.3078,1112100.0
2021-03-15 10:00:00,76.15,76.16,76.05,76.06,225397.0,66.3078,66.3165,66.2207,66.2294,225397.0
2021-03-15 10:10:00,76.06,76.16,76.05,76.13,182087.0,66.2294,66.3165,66.2207,66.2904,182087.0
2021-03-15 10:20:00,76.13,76.15,76.06,76.09,243217.0,66.2904,66.3078,66.2294,66.2555,243217.0
2021-03-15 10:30:00,76.09,76.11,76.04,76.07,190992.0,66.2555,66.273,66.212,66.2381,190992.0
2021-03-15 10:40:00,76.07,76.09,76.03,76.04,576568.0,66.2381,66.2555,66.2033,66.212,576568.0
2021-03-15 10:50:00,76.04,76.1,76.01,76.09,535486.0,66.212,66.2642,66.1859,66.2555,535486.0
2021-03-15 11:00:00,76.08,76.16,76.06,76.14,199112.0,66.2468,66.3165,66.2294,66.2991,199112.0
2021-03-15 11:10:00,76.14,76.15,76.09,76.12,159602.0,66.2991,66.3078,66.2555,66.2817,159602.0
2021-03-15 11:20:00,76.12,76.12,75.94,75.95,305590.0,66.2817,66.2817,66.1249,66.1336,305590.0
2021-03-15 11:30:00,75.96,75.98,75.72,75.78,1408117.0,66.1423,66.1598,65.9334,65.9856,1408117.0
2021-03-15 11:40:00,75.78,75.85,75.74,75.78,447973.0,65.9856,66.0466,65.9508,65.9856,447973.0
2021-03-15 11:50:00,75.78,75.88,75.75,75.85,573456.0,65.9856,66.0727,65.9595,66.0466,573456.0
2021-03-15 12:00:00,75.85,75.93,75.84,75.91,147602.0,66.0466,66.1162,66.0378,66.0988,147602.0
2021-03-15 12:10:00,75.92,75.98,75.91,75.96,163313.0,66.1075,66.1598,66.0988,66.1423,163313.0
2021-03-15 12:20:00,75.96,76.07,75.96,76.05,390918.0,66.1423,66.2381,66.1423,66.2207,390918.0
2021-03-15 12:30:00,76.06,76.08,76.0,76.02,435740.0,66.2294,66.2468,66.1772,66.1946,435740.0
2021-03-15 12:40:00,76.02,76.07,76.01,76.06,208042.0,66.1946,66.2381,66.1859,66.2294,208042.0
2021-03-15 12:50:00,76.06,76.06,76.02,76.03,187512.0,66.2294,66.2294,66.1946,66.2033,187512.0
2021-03-15 13:00:00,76.03,76.04,76.02,76.03,125671.0,66.2033,66.212,66.1946,66.2033,125671.0
2021-03-15 13:10:00,76.02,76.06,75.99,76.06,333228.0,66.1946,66.2294,66.1685,66.2294,333228.0
2021-03-15 13:20:00,76.06,76.07,76.03,76.06,148165.0,66.2294,66.2381,66.2033,66.2294,148165.0
2021-03-15 13:30:00,76.06,76.08,76.05,76.06,97757.0,66.2294,66.2468,66.2207,66.2294,97757.0
2021-03-15 13:40:00,76.06,76.13,76.06,76.13,413550.0,66.2294,66.2904,66.2294,66.2904,413550.0
2021-03-15 13:50:00,76.12,76.15,76.12,76.13,121720.0,66.2817,66.3078,66.2817,66.2904,121720.0
2021-03-15 14:00:00,76.13,76.18,76.13,76.18,140877.0,66.2904,66.3339,66.2904,66.3339,140877.0
2021-03-15 14:10:00,76.17,76.19,76.16,76.18,63105.0,66.3252,66.3426,66.3165,66.3339,63105.0
2021-03-15 14:20:00,76.18,76.22,76.18,76.2,103796.0,66.3339,66.3687,66.3339,66.3513,103796.0
2021-03-15 14:30:00,76.21,76.22,76.2,76.2,245344.0,66.36,66.3687,66.3513,66.3513,245344.0
2021-03-15 14:40:00,76.2,76.21,76.17,76.17,552378.0,66.3513,66.36,66.3252,66.3252,552378.0
2021-03-15 14:50:00,76.17,76.18,76.14,76.16,212580.0,66.3252,66.3339,66.2991,66.3165,212580.0
2021-03-15 15:00:00,76.16,76.18,76.14,76.17,334739.0,66.3165,66.3339,66.2991,66.3252,334739.0
2021-03-15 15:10:00,76.16,76.18,76.13,76.14,518869.0,66.3165,66.3339,66.2904,66.2991,518869.0
2021-03-15 15:20:00,76.15,76.15,76.11,76.12,154046.0,66.3078,66.3078,66.273,66.2817,154046.0
2021-03-15 15:30:00,76.13,76.17,76.11,76.16,212342.0,66.2904,66.3252,66.273,66.3165,212342.0
2021-03-15 15:40:00,76.16,76.28,76.16,76.26,506834.0,66.3165,66.421,66.3165,66.4036,506834.0
2021-03-15 15:50:00,76.27,76.36,76.25,76.35,2219708.0,66.4123,66.4906,66.3949,66.4819,2219708.0
2021-03-16 09:30:00,76.52,76.56,76.47,76.47,496556.0,66.63,66.6648,66.5864,66.5864,496556.0
2021-03-16 09:40:00,76.47,76.5,76.43,76.48,678731.0,66.5864,66.6125,66.5516,66.5951,678731.0
2021-03-16 09:50:00,76.48,76.49,76.4,76.45,517129.0,66.5951,66.6038,66.5255,66.569,517129.0
2021-03-16 10:00:00,76.44,76.48,76.4,76.45,160616.0,66.5603,66.5951,66.5255,66.569,160616.0
2021-03-16 10:10:00,76.45,76.48,76.38,76.47,343885.0,66.569,66.5951,66.5081,66.5864,343885.0
2021-03-16 10:20:00,76.47,76.51,76.45,76.51,124436.0,66.5864,66.6213,66.569,66.6213,124436.0
2021-03-16 10:30:00,76.51,76.52,76.46,76.47,291646.0,66.6213,66.63,66.5777,66.5864,291646.0
2021-03-16 10:40:00,76.47,76.48,76.39,76.43,713217.0,66.5864,66.5951,66.5168,66.5516,713217.0
2021-03-16 10:50:00,76.43,76.48,76.41,76.42,589592.0,66.5516,66.5951,66.5342,66.5429,589592.0
2021-03-16 11:00:00,76.42,76.43,76.36,76.38,336298.0,66.5429,66.5516,66.4906,66.5081,336298.0
2021-03-16 11:10:00,76.38,76.45,76.37,76.41,357596.0,66.5081,66.569,66.4993,66.5342,357596.0
2021-03-16 11:20:00,76.41,76.47,76.4,76.45,470816.0,66.5342,66.5864,66.5255,66.569,470816.0
2021-03-16 11:30:00,76.46,76.47,76.4,76.42,373621.0,66.5777,66.5864,66.5255,66.5429,373621.0
2021-03-16 11:40:00,76.42,76.44,76.38,76.4,491803.0,66.5429,66.5603,66.5081,66.5255,491803.0
2021-03-16 11:50:00,76.41,76.48,76.39,76.48,420421.0,66.5342,66.5951,66.5168,66.5951,420421.0
2021-03-16 12:00:00,76.47,76.52,76.47,76.51,316261.0,66.5864,66.63,66.5864,66.6213,316261.0
2021-03-16 12:10:00,76.51,76.51,76.46,76.46,229305.0,66.6213,66.6213,66.5777,66.5777,229305.0
2021-03-16 12:20:00,76.46,76.49,76.42,76.47,704831.0,66.5777,66.6038,66.5429,66.5864,704831.0
2021-03-16 12:30:00,76.47,76.53,76.46,76.53,493788.0,66.5864,66.6387,66.5777,66.6387,493788.0
2021-03-16 12:40:00,76.52,76.54,76.51,76.53,75099.0,66.63,66.6474,66.6213,66.6387,75099.0
2021-03-16 12:50:00,76.53,76.53,76.48,76.49,206623.0,66.6387,66.6387,66.5951,66.6038,206623.0
2021-03-16 13:00:00,76.49,76.58,76.48,76.56,761171.0,66.6038,66.6822,66.5951,66.6648,761171.0
2021-03-16 13:10:00,76.57,76.58,76.54,76.57,87094.0,66.6735,66.6822,66.6474,66.6735,87094.0
2021-03-16 13:20:00,76.58,76.59,76.53,76.56,99393.0,66.6822,66.6909,66.6387,66.6648,99393.0
2021-03-16 13:30:00,76.56,76.57,76.51,76.52,110380.0,66.6648,66.6735,66.6213,66.63,110380.0
2021-03-16 13:40:00,76.52,76.52,76.48,76.49,90164.0,66.63,66.63,66.5951,66.6038,90164.0
2021-03-16 13:50:00,76.49,76.5,76.44,76.45,75511.0,66.6038,66.6125,66.5603,66.569,75511.0
2021-03-16 14:00:00,76.45,76.52,76.43,76.48,375165.0,66.569,66.63,66.5516,66.5951,375165.0
2021-03-16 14:10:00,76.48,76.51,76.47,76.48,58418.0,66.5951,66.6213,66.5864,66.5951,58418.0
2021-03-16 14:20:00,76.47,76.47,76.39,76.39,318724.0,66.5864,66.5864,66.5168,66.5168,318724.0
2021-03-16 14:30:00,76.39,76.44,76.38,76.39,190250.0,66.5168,66.5603,66.5081,66.5168,190250.0
2021-03-16 14:40:00,76.4,76.42,76.34,76.38,378675.0,66.5255,66.5429,66.4732,66.5081,378675.0
2021-03-16 14:50:00,76.39,76.45,76.39,76.43,170905.0,66.5168,66.569,66.5168,66.5516,170905.0
2021-03-16 15:00:00,76.43,76.47,76.38,76.45,169315.0,66.5516,66.5864,66.5081,66.569,169315.0
2021-03-16 15:10:00,76.45,76.51,76.45,76.51,375182.0,66.569,66.6213,66.569,66.6213,375182.0
2021-03-16 15:20:00,76.51,76.52,76.47,76.47,89863.0,66.6213,66.63,66.5864,66.5864,89863.0
2021-03-16 15:30:00,76.48,76.55,76.46,76.52,238558.0,66.5951,66.6561,66.5777,66.63,238558.0
2021-03-16 15:40:00,76.52,76.54,76.49,76.5,286933.0,66.63,66.6474,66.6038,66.6125,286933.0
2021-03-16 15:50:00,76.5,76.52,76.4,76.47,1994616.0,66.6125,66.63,66.5255,66.5864,1994616.0
2021-03-17 09:30:00,76.21,76.28,76.19,76.28,321952.0,66.36,66.421,66.3426,66.421,321952.0
2021-03-17 09:40:00,76.28,76.35,76.27,76.33,285845.0,66.421,66.4819,66.4123,66.4645,285845.0
2021-03-17 09:50:00,76.32,76.32,76.26,76.28,190289.0,66.4558,66.4558,66.4036,66.421,190289.0
2021-03-17 10:00:00,76.28,76.31,76.2,76.23,244667.0,66.421,66.4471,66.3513,66.3774,244667.0
2021-03-17 10:10:00,76.24,76.31,76.23,76.29,231040.0,66.3861,66.4471,66.3774,66.4297,231040.0
2021-03-17 10:20:00,76.29,76.32,76.24,76.29,275492.0,66.4297,66.4558,66.3861,66.4297,275492.0
2021-03-17 10:30:00,76.28,76.29,76.23,76.24,174456.0,66.421,66.4297,66.3774,66.3861,174456.0
2021-03-17 10:40:00,76.23,76.23,76.13,76.15,197865.0,66.3774,66.3774,66.2904,66.3078,197865.0
2021-03-17 10:50:00,76.14,76.2,76.13,76.16,214651.0,66.2991,66.3513,66.2904,66.3165,214651.0
2021-03-17 11:00:00,76.16,76.2,76.11,76.19,159129.0,66.3165,66.3513,66.273,66.3426,159129.0
2021-03-17 11:10:00,76.18,76.22,76.17,76.21,189776.0,66.3339,66.3687,66.3252,66.36,189776.0
2021-03-17 11:20:00,76.21,76.26,76.21,76.23,129253.0,66.36,66.4036,66.36,66.3774,129253.0
2021-03-17 11:30:00,76.24,76.25,76.2,76.2,240767.0,66.3861,66.3949,66.3513,66.3513,240767.0
2021-03-17 11:40:00,76.2,76.27,76.19,76.25,218852.0,66.3513,66.4123,66.3426,66.3949,218852.0
2021-03-17 11:50:00,76.26,76.32,76.26,76.27,153573.0,66.4036,66.4558,66.4036,66.4123,153573.0
2021-03-17 12:00:00,76.27,76.29,76.23,76.28,221130.0,66.4123,66.4297,66.3774,66.421,221130.0
2021-03-17 12:10:00,76.29,76.29,76.24,76.27,194271.0,66.4297,66.4297,66.3861,66.4123,194271.0
2021-03-17 12:20:00,76.27,76.29,76.24,76.28,180514.0,66.4123,66.4297,66.3861,66.421,180514.0
2021-03-17 12:30:00,76.28,76.28,76.19,76.22,212233.0,66.421,66.421,66.3426,66.3687,212233.0
2021-03-17 12:40:00,76.22,76.24,76.19,76.24,265029.0,66.3687,66.3861,66.3426,66.3861,265029.0
2021-03-17 12:50:00,76.24,76.26,76.19,76.2,213253.0,66.3861,66.4036,66.3426,66.3513,213253.0
2021-03-17 13:00:00,76.2,76.25,76.19,76.23,225791.0,66.3513,66.3949,66.3426,66.3774,225791.0
2021-03-17 13:10:00,76.22,76.28,76.21,76.26,239940.0,66.3687,66.421,66.36,66.4036,239940.0
2021-03-17 13:20:00,76.26,76.32,76.25,76.31,275954.0,66.4036,66.4558,66.3949,66.4471,275954.0
2021-03-17 13:30:00,76.31,76.32,76.29,76.31,325100.0,66.4471,66.4558,66.4297,66.4471,325100.0
2021-03-17 13:40:00,76.31,76.33,76.3,76.32,174581.0,66.4471,66.4645,66.4384,66.4558,174581.0
2021-03-17 13:50:00,76.31,76.32,76.26,76.27,149120.0,66.4471,66.4558,66.4036,66.4123,149120.0
2021-03-17 14:00:00,76.29,76.78,76.27,76.6,1579441.0,66.4297,66.8564,66.4123,66.6996,1579441.0
2021-03-17 14:10:00,76.6,76.8,76.6,76.72,804373.0,66.6996,66.8738,66.6996,66.8041,804373.0
2021-03-17 14:20:00,76.72,76.74,76.62,76.62,521199.0,66.8041,66.8215,66.717,66.717,521199.0
2021-03-17 14:30:00,76.62,76.84,76.59,76.84,659431.0,66.717,66.9086,66.6909,66.9086,659431.0
2021-03-17 14:40:00,76.83,77.0,76.83,76.88,595647.0,66.8999,67.0479,66.8999,66.9434,595647.0
2021-03-17 14:50:00,76.88,76.97,76.86,76.94,738106.0,66.9434,67.0218,66.926,66.9957,738106.0
2021-03-17 15:00:00,76.95,76.99,76.91,76.96,432412.0,67.0044,67.0392,66.9696,67.0131,432412.0
2021-03-17 15:10:00,76.95,76.96,76.87,76.89,289004.0,67.0044,67.0131,66.9347,66.9521,289004.0
2021-03-17 15:20:00,76.89,76.92,76.82,76.91,270329.0,66.9521,66.9783,66.8912,66.9696,270329.0
2021-03-17 15:30:00,76.9,77.01,76.89,76.92,810818.0,66.9608,67.0566,66.9521,66.9783,810818.0
2021-03-17 15:40:00,76.92,76.98,76.87,76.9,590075.0,66.9783,67.0305,66.9347,66.9608,590075.0
2021-03-17 15:50:00,76.91,76.91,76.83,76.91,1862832.0,66.9696,66.9696,66.8999,66.9696,1862832.0
2021-03-18 09:30:00,76.54,76.67,76.54,76.67,738368.0,66.6474,66.7606,66.6474,66.7606,738368.0
2021-03-18 09:40:00,76.67,76.71,76.58,76.58,697806.0,66.7606,66.7954,66.6822,66.6822,697806.0
2021-03-18 09:50:00,76.58,76.76,76.54,76.76,297515.0,66.6822,66.8389,66.6474,66.8389,297515.0
2021-03-18 10:00:00,76.76,76.81,76.69,76.79,184143.0,66.8389,66.8825,66.778,66.8651,184143.0
2021-03-18 10:10:00,76.78,76.79,76.7,76.74,232664.0,66.8564,66.8651,66.7867,66.8215,232664.0
2021-03-18 10:20:00,76.74,76.82,76.7,76.75,269156.0,66.8215,66.8912,66.7867,66.8302,269156.0
2021-03-18 10:30:00,76.75,76.84,76.7,76.82,544048.0,66.8302,66.9086,66.7867,66.8912,544048.0
2021-03-18 10:40:00,76.82,76.84,76.72,76.73,400691.0,66.8912,66.9086,66.8041,66.8128,400691.0
2021-03-18 10:50:00,76.73,76.78,76.69,76.76,523692.0,66.8128,66.8564,66.778,66.8389,523692.0
2021-03-18 11:00:00,76.76,76.86,76.73,76.85,292696.0,66.8389,66.926,66.8128,66.9173,292696.0
2021-03-18 11:10:00,76.85,76.86,76.8,76.84,260338.0,66.9173,66.926,66.8738,66.9086,260338.0
2021-03-18 11:20:00,76.83,76.91,76.79,76.9,253298.0,66.8999,66.9696,66.8651,66.9608,253298.0
2021-03-18 11:30:00,76.91,76.92,76.86,76.88,422582.0,66.9696,66.9783,66.926,66.9434,422582.0
2021-03-18 11:40:00,76.89,76.93,76.88,76.92,283634.0,66.9521,66.987,66.9434,66.9783,283634.0
2021-03-18 11:50:00,76.92,76.99,76.91,76.97,396394.0,66.9783,67.0392,66.9696,67.0218,396394.0
2021-03-18 12:00:00,76.97,77.03,76.95,77.02,361498.0,67.0218,67.074,67.0044,67.0653,361498.0
2021-03-18 12:10:00,77.02,77.05,77.0,77.03,644119.0,67.0653,67.0915,67.0479,67.074,644119.0
2021-03-18 12:20:00,77.03,77.06,77.0,77.01,675876.0,67.074,67.1002,67.0479,67.0566,675876.0
2021-03-18 12:30:00,77.02,77.02,76.91,76.94,587945.0,67.0653,67.0653,66.9696,66.9957,587945.0
2021-03-18 12:40:00,76.94,76.94,76.85,76.85,249203.0,66.9957,66.9957,66.9173,66.9173,249203.0
2021-03-18 12:50:00,76.84,76.85,76.69,76.72,457316.0,66.9086,66.9173,66.778,66.8041,457316.0
2021-03-18 13:00:00,76.72,76.78,76.71,76.73,276180.0,66.8041,66.8564,66.7954,66.8128,276180.0
2021-03-18 13:10:00,76.73,76.81,76.71,76.81,215548.0,66.8128,66.8825,66.7954,66.8825,215548.0
2021-03-18 13:20:00,76.81,76.88,76.8,76.86,448984.0,66.8825,66.9434,66.8738,66.926,448984.0
2021-03-18 13:30:00,76.86,76.9,76.83,76.89,372017.0,66.926,66.9608,66.8999,66.9521,372017.0
2021-03-18 13:40:00,76.89,76.92,76.87,76.9,232507.0,66.9521,66.9783,66.9347,66.9608,232507.0
2021-03-18 13:50:00,76.91,76.95,76.9,76.94,353373.0,66.9696,67.0044,66.9608,66.9957,353373.0
2021-03-18 14:00:00,76.95,76.95,76.86,76.87,184822.0,67.0044,67.0044,66.926,66.9347,184822.0
2021-03-18 14:10:00,76.86,76.86,76.71,76.72,485701.0,66.926,66.926,66.7954,66.8041,485701.0
2021-03-18 14:20:00,76.71,76.75,76.62,76.63,474425.0,66.7954,66.8302,66.717,66.7257,474425.0
2021-03-18 14:30:00,76.64,76.67,76.49,76.51,889811.0,66.7344,66.7606,66.6038,66.6213,889811.0
2021-03-18 14:40:00,76.5,76.6,76.41,76.6,564281.0,66.6125,66.6996,66.5342,66.6996,564281.0
2021-03-18 14:50:00,76.6,76.61,76.53,76.55,299029.0,66.6996,66.7083,66.6387,66.6561,299029.0
2021-03-18 15:00:00,76.55,76.58,76.43,76.51,305461.0,66.6561,66.6822,66.5516,66.6213,305461.0
2021-03-18 15:10:00,76.51,76.57,76.46,76.49,341456.0,66.6213,66.6735,66.5777,66.6038,341456.0
2021-03-18 15:20:00,76.5,76.54,76.42,76.53,362192.0,66.6125,66.6474,66.5429,66.6387,362192.0
2021-03-18 15:30:00,76.53,76.54,76.37,76.37,407463.0,66.6387,66.6474,66.4993,66.4993,407463.0
2021-03-18 15:40:00,76.38,76.39,76.23,76.24,649241.0,66.5081,66.5168,66.3774,66.3861,649241.0
2021-03-18 15:50:00,76.24,76.34,76.21,76.24,3805751.0,66.3861,66.4732,66.36,66.3861,3805751.0
2021-03-19 09:30:00,76.21,76.27,76.07,76.07,731130.0,66.36,66.4123,66.2381,66.2381,731130.0
2021-03-19 09:40:00,76.06,76.06,75.76,75.78,1046454.0,66.2294,66.2294,65.9682,65.9856,1046454.0
2021-03-19 09:50:00,75.78,76.05,75.78,75.99,545303.0,65.9856,66.2207,65.9856,66.1685,545303.0
2021-03-19 10:00:00,75.97,75.99,75.83,75.96,454523.0,66.151,66.1685,66.0291,66.1423,454523.0
2021-03-19 10:10:00,75.97,76.09,75.9,76.09,535677.0,66.151,66.2555,66.0901,66.2555,535677.0
2021-03-19 10:20:00,76.09,76.17,76.08,76.12,521415.0,66.2555,66.3252,66.2468,66.2817,521415.0
2021-03-19 10:30:00,76.12,76.15,75.94,76.15,533149.0,66.2817,66.3078,66.1249,66.3078,533149.0
2021-03-19 10:40:00,76.15,76.23,76.14,76.18,596690.0,66.3078,66.3774,66.2991,66.3339,596690.0
2021-03-19 10:50:00,76.17,76.3,76.16,76.3,368096.0,66.3252,66.4384,66.3165,66.4384,368096.0
2021-03-19 11:00:00,76.29,76.3,76.22,76.24,525629.0,66.4297,66.4384,66.3687,66.3861,525629.0
2021-03-19 11:10:00,76.24,76.27,76.17,76.22,347561.0,66.3861,66.4123,66.3252,66.3687,347561.0
2021-03-19 11:20:00,76.21,76.22,76.02,76.07,455118.0,66.36,66.3687,66.1946,66.2381,455118.0
2021-03-19 11:30:00,76.08,76.22,76.06,76.21,926320.0,66.2468,66.3687,66.2294,66.36,926320.0
2021-03-19 11:40:00,76.22,76.33,76.21,76.3,374195.0,66.3687,66.4645,66.36,66.4384,374195.0
2021-03-19 11:50:00,76.3,76.4,76.26,76.38,679421.0,66.4384,66.5255,66.4036,66.5081,679421.0
2021-03-19 12:00:00,76.37,76.43,76.35,76.38,819218.0,66.4993,66.5516,66.4819,66.5081,819218.0
2021-03-19 12:10:00,76.38,76.38,76.32,76.34,199338.0,66.5081,66.5081,66.4558,66.4732,199338.0
2021-03-19 12:20:00,76.33,76.4,76.31,76.33,377570.0,66.4645,66.5255,66.4471,66.4645,377570.0
2021-03-19 12:30:00,76.33,76.39,76.19,76.2,1041543.0,66.4645,66.5168,66.3426,66.3513,1041543.0
2021-03-19 12:40:00,76.21,76.36,76.2,76.34,448245.0,66.36,66.4906,66.3513,66.4732,448245.0
2021-03-19 12:50:00,76.34,76.37,76.3,76.37,104291.0,66.4732,66.4993,66.4384,66.4993,104291.0
2021-03-19 13:00:00,76.37,76.38,76.29,76.34,204851.0,66.4993,66.5081,66.4297,66.4732,204851.0
2021-03-19 13:10:00,76.34,76.4,76.31,76.36,135740.0,66.4732,66.5255,66.4471,66.4906,135740.0
2021-03-19 13:20:00,76.37,76.4,76.35,76.38,106234.0,66.4993,66.5255,66.4819,66.5081,106234.0
2021-03-19 13:30:00,76.38,76.39,76.32,76.34,346535.0,66.5081,66.5168,66.4558,66.4732,346535.0
2021-03-19 13:40:00,76.35,76.4,76.34,76.4,143527.0,66.4819,66.5255,66.4732,66.5255,143527.0
2021-03-19 13:50:00,76.4,76.42,76.37,76.41,366337.0,66.5255,66.5429,66.4993,66.5342,366337.0
2021-03-19 14:00:00,76.42,76.46,76.36,76.36,450413.0,66.5429,66.5777,66.4906,66.4906,450413.0
2021-03-19 14:10:00,76.36,76.43,76.35,76.36,144337.0,66.4906,66.5516,66.4819,66.4906,144337.0
2021-03-19 14:20:00,76.37,76.4,76.32,76.4,404872.0,66.4993,66.5255,66.4558,66.5255,404872.0
2021-03-19 14:30:00,76.4,76.43,76.39,76.41,130453.0,66.5255,66.5516,66.5168,66.5342,130453.0
2021-03-19 14:40:00,76.4,76.44,76.4,76.44,115196.0,66.5255,66.5603,66.5255,66.5603,115196.0
2021-03-19 14:50:00,76.43,76.45,76.38,76.45,409541.0,66.5516,66.569,66.5081,66.569,409541.0
2021-03-19 15:00:00,76.45,76.47,76.4,76.4,266670.0,66.569,66.5864,66.5255,66.5255,266670.0
2021-03-19 15:10:00,76.4,76.43,76.36,76.37,233893.0,66.5255,66.5516,66.4906,66.4993,233893.0
2021-03-19 15:20:00,76.38,76.4,76.35,76.39,259858.0,66.5081,66.5255,66.4819,66.5168,259858.0
2021-03-19 15:30:00,76.39,76.51,76.37,76.48,327348.0,66.5168,66.6213,66.4993,66.5951,327348.0
2021-03-19 15:40:00,76.48,76.51,76.43,76.46,791807.0,66.5951,66.6213,66.5516,66.5777,791807.0
2021-03-19 15:50:00,76.45,76.5,76.36,76.42,7307068.0,66.569,66.6125,66.4906,66.5429,7307068.0
2021-03-22 09:30:00,76.3,76.34,76.26,76.31,1096148.0,66.4384,66.4732,66.4036,66.4471,1096148.0
2021-03-22 09:40:00,76.31,76.37,76.24,76.37,716002.0,66.4471,66.4993,66.3861,66.4993,716002.0
2021-03-22 09:50:00,76.37,76.47,76.36,76.36,239587.0,66.4993,66.5864,66.4906,66.4906,239587.0
2021-03-22 10:00:00,76.37,76.41,76.31,76.34,862077.0,66.4993,66.5342,66.4471,66.4732,862077.0
2021-03-22 10:10:00,76.34,76.44,76.31,76.42,573156.0,66.4732,66.5603,66.4471,66.5429,573156.0
2021-03-22 10:20:00,76.43,76.44,76.37,76.42,332689.0,66.5516,66.5603,66.4993,66.5429,332689.0
2021-03-22 10:30:00,76.42,76.45,76.37,76.4,594233.0,66.5429,66.569,66.4993,66.5255,594233.0
2021-03-22 10:40:00,76.4,76.52,76.36,76.5,821753.0,66.5255,66.63,66.4906,66.6125,821753.0
2021-03-22 10:50:00,76.5,76.53,76.41,76.43,473256.0,66.6125,66.6387,66.5342,66.5516,473256.0
2021-03-22 11:00:00,76.44,76.48,76.41,76.47,392973.0,66.5603,66.5951,66.5342,66.5864,392973.0
2021-03-22 11:10:00,76.47,76.48,76.34,76.4,307691.0,66.5864,66.5951,66.4732,66.5255,307691.0
2021-03-22 11:20:00,76.4,76.47,76.39,76.44,1207242.0,66.5255,66.5864,66.5168,66.5603,1207242.0
2021-03-22 11:30:00,76.44,76.56,76.43,76.52,815170.0,66.5603,66.6648,66.5516,66.63,815170.0
2021-03-22 11:40:00,76.52,76.57,76.5,76.54,844533.0,66.63,66.6735,66.6125,66.6474,844533.0
2021-03-22 11:50:00,76.54,76.56,76.51,76.53,436584.0,66.6474,66.6648,66.6213,66.6387,436584.0
2021-03-22 12:00:00,76.53,76.53,76.47,76.49,436890.0,66.6387,66.6387,66.5864,66.6038,436890.0
2021-03-22 12:10:00,76.49,76.53,76.48,76.51,578621.0,66.6038,66.6387,66.5951,66.6213,578621.0
2021-03-22 12:20:00,76.51,76.59,76.5,76.59,620331.0,66.6213,66.6909,66.6125,66.6909,620331.0
2021-03-22 12:30:00,76.58,76.6,76.54,76.58,344427.0,66.6822,66.6996,66.6474,66.6822,344427.0
2021-03-22 12:40:00,76.58,76.62,76.55,76.6,284570.0,66.6822,66.717,66.6561,66.6996,284570.0
2021-03-22 12:50:00,76.6,76.62,76.58,76.61,549296.0,66.6996,66.717,66.6822,66.7083,549296.0
2021-03-22 13:00:00,76.62,76.62,76.57,76.58,373568.0,66.717,66.717,66.6735,66.6822,373568.0
2021-03-22 13:10:00,76.59,76.63,76.56,76.62,231541.0,66.6909,66.7257,66.6648,66.717,231541.0
2021-03-22 13:20:00,76.63,76.66,76.61,76.66,418931.0,66.7257,66.7519,66.7083,66.7519,418931.0
2021-03-22 13:30:00,76.65,76.69,76.64,76.66,259074.0,66.7432,66.778,66.7344,66.7519,259074.0
2021-03-22 13:40:00,76.66,76.68,76.64,76.68,207455.0,66.7519,66.7693,66.7344,66.7693,207455.0
2021-03-22 13:50:00,76.69,76.69,76.65,76.66,229131.0,66.778,66.778,66.7432,66.7519,229131.0
2021-03-22 14:00:00,76.67,76.68,76.64,76.67,350115.0,66.7606,66.7693,66.7344,66.7606,350115.0
2021-03-22 14:10:00,76.67,76.68,76.63,76.64,638067.0,66.7606,66.7693,66.7257,66.7344,638067.0
2021-03-22 14:20:00,76.64,76.65,76.6,76.61,756076.0,66.7344,66.7432,66.6996,66.7083,756076.0
2021-03-22 14:30:00,76.61,76.67,76.6,76.66,803403.0,66.7083,66.7606,66.6996,66.7519,803403.0
2021-03-22 14:40:00,76.65,76.66,76.62,76.64,521424.0,66.7432,66.7519,66.717,66.7344,521424.0
2021-03-22 14:50:00,76.63,76.64,76.61,76.62,652891.0,66.7257,66.7344,66.7083,66.717,652891.0
2021-03-22 15:00:00,76.62,76.65,76.6,76.61,549267.0,66.717,66.7432,66.6996,66.7083,549267.0
2021-03-22 15:10:00,76.62,76.63,76.56,76.56,748304.0,66.717,66.7257,66.6648,66.6648,748304.0
2021-03-22 15:20:00,76.57,76.58,76.53,76.54,808418.0,66.6735,66.6822,66.6387,66.6474,808418.0
2021-03-22 15:30:00,76.54,76.57,76.5,76.51,623979.0,66.6474,66.6735,66.6125,66.6213,623979.0
2021-03-22 15:40:00,76.52,76.52,76.43,76.45,878250.0,66.63,66.63,66.5516,66.569,878250.0
2021-03-22 15:50:00,76.44,76.5,76.42,76.5,3711238.0,66.5603,66.6125,66.5429,66.6125,3711238.0
2021-03-23 09:30:00,75.98,76.01,75.92,76.0,736783.0,66.1598,66.1859,66.1075,66.1772,736783.0
2021-03-23 09:40:00,76.0,76.05,75.97,75.99,262689.0,66.1772,66.2207,66.151,66.1685,262689.0
2021-03-23 09:50:00,75.99,76.02,75.95,76.01,506585.0,66.1685,66.1946,66.1336,66.1859,506585.0
2021-03-23 10:00:00,76.01,76.05,75.93,76.0,550098.0,66.1859,66.2207,66.1162,66.1772,550098.0
2021-03-23 10:10:00,76.0,76.04,75.97,76.03,282106.0,66.1772,66.212,66.151,66.2033,282106.0
2021-03-23 10:20:00,76.03,76.07,76.0,76.02,203551.0,66.2033,66.2381,66.1772,66.1946,203551.0
2021-03-23 10:30:00,76.02,76.03,75.84,75.86,509525.0,66.1946,66.2033,66.0378,66.0553,509525.0
2021-03-23 10:40:00,75.87,75.92,75.81,75.89,192922.0,66.064,66.1075,66.0117,66.0814,192922.0
2021-03-23 10:50:00,75.88,75.99,75.86,75.97,457831.0,66.0727,66.1685,66.0553,66.151,457831.0
2021-03-23 11:00:00,75.98,76.02,75.92,76.01,406823.0,66.1598,66.1946,66.1075,66.1859,406823.0
2021-03-23 11:10:00,76.0,76.08,75.99,76.06,315049.0,66.1772,66.2468,66.1685,66.2294,315049.0
2021-03-23 11:20:00,76.05,76.09,76.02,76.07,402971.0,66.2207,66.2555,66.1946,66.2381,402971.0
2021-03-23 11:30:00,76.08,76.09,75.96,75.97,225551.0,66.2468,66.2555,66.1423,66.151,225551.0
2021-03-23 11:40:00,75.97,75.99,75.93,75.97,179887.0,66.151,66.1685,66.1162,66.151,179887.0
2021-03-23 11:50:00,75.97,76.02,75.94,76.01,262050.0,66.151,66.1946,66.1249,66.1859,262050.0
2021-03-23 12:00:00,76.01,76.03,75.89,75.95,812893.0,66.1859,66.2033,66.0814,66.1336,812893.0
2021-03-23 12:10:00,75.95,75.97,75.92,75.97,222517.0,66.1336,66.151,66.1075,66.151,222517.0
2021-03-23 12:20:00,75.96,75.99,75.91,75.93,601182.0,66.1423,66.1685,66.0988,66.1162,601182.0
2021-03-23 12:30:00,75.93,75.95,75.82,75.91,577231.0,66.1162,66.1336,66.0204,66.0988,577231.0
2021-03-23 12:40:00,75.91,75.92,75.86,75.9,216333.0,66.0988,66.1075,66.0553,66.0901,216333.0
2021-03-23 12:50:00,75.9,75.97,75.88,75.95,257565.0,66.0901,66.151,66.0727,66.1336,257565.0
2021-03-23 13:00:00,75.96,75.99,75.95,75.96,454939.0,66.1423,66.1685,66.1336,66.1423,454939.0
2021-03-23 13:10:00,75.97,76.02,75.95,76.0,256044.0,66.151,66.1946,66.1336,66.1772,256044.0
2021-03-23 13:20:00,76.0,76.01,75.94,75.96,355733.0,66.1772,66.1859,66.1249,66.1423,355733.0
2021-03-23 13:30:00,75.97,75.97,75.84,75.84,375528.0,66.151,66.151,66.0378,66.0378,375528.0
2021-03-23 13:40:00,75.84,75.84,75.78,75.84,278489.0,66.0378,66.0378,65.9856,66.0378,278489.0
2021-03-23 13:50:00,75.84,75.84,75.73,75.78,354787.0,66.0378,66.0378,65.9421,65.9856,354787.0
2021-03-23 14:00:00,75.78,75.79,75.73,75.77,254093.0,65.9856,65.9943,65.9421,65.9769,254093.0
2021-03-23 14:10:00,75.78,75.81,75.75,75.76,813635.0,65.9856,66.0117,65.9595,65.9682,813635.0
2021-03-23 14:20:00,75.77,75.79,75.74,75.77,658617.0,65.9769,65.9943,65.9508,65.9769,658617.0
2021-03-23 14:30:00,75.76,75.79,75.68,75.69,988365.0,65.9682,65.9943,65.8985,65.9072,988365.0
2021-03-23 14:40:00,75.69,75.7,75.63,75.69,428067.0,65.9072,65.9159,65.855,65.9072,428067.0
2021-03-23 14:50:00,75.69,75.69,75.53,75.53,837309.0,65.9072,65.9072,65.7679,65.7679,837309.0
2021-03-23 15:00:00,75.53,75.6,75.49,75.55,582097.0,65.7679,65.8289,65.7331,65.7853,582097.0
2021-03-23 15:10:00,75.56,75.57,75.49,75.51,511434.0,65.794,65.8027,65.7331,65.7505,511434.0
2021-03-23 15:20:00,75.51,75.51,75.4,75.45,277010.0,65.7505,65.7505,65.6547,65.6983,277010.0
2021-03-23 15:30:00,75.44,75.45,75.34,75.38,773455.0,65.6895,65.6983,65.6025,65.6373,773455.0
2021-03-23 15:40:00,75.38,75.51,75.36,75.43,1111267.0,65.6373,65.7505,65.6199,65.6808,1111267.0
2021-03-23 15:50:00,75.43,75.47,75.36,75.43,2803892.0,65.6808,65.7157,65.6199,65.6808,2803892.0
2021-03-24 09:30:00,75.23,75.29,75.22,75.29,751345.0,65.5067,65.5589,65.498,65.5589,751345.0
2021-03-24 09:40:00,75.29,75.4,75.28,75.31,784802.0,65.5589,65.6547,65.5502,65.5763,784802.0
2021-03-24 09:50:00,75.31,75.32,75.18,75.2,320440.0,65.5763,65.5851,65.4632,65.4806,320440.0
2021-03-24 10:00:00,75.19,75.34,75.19,75.28,211727.0,65.4719,65.6025,65.4719,65.5502,211727.0
2021-03-24 10:10:00,75.28,75.34,75.16,75.17,435014.0,65.5502,65.6025,65.4457,65.4544,435014.0
2021-03-24 10:20:00,75.17,75.27,75.17,75.27,290566.0,65.4544,65.5415,65.4544,65.5415,290566.0
2021-03-24 10:30:00,75.26,75.31,75.21,75.28,192762.0,65.5328,65.5763,65.4893,65.5502,192762.0
2021-03-24 10:40:00,75.28,75.37,75.27,75.36,260342.0,65.5502,65.6286,65.5415,65.6199,260342.0
2021-03-24 10:50:00,75.36,75.42,75.34,75.39,385350.0,65.6199,65.6721,65.6025,65.646,385350.0
2021-03-24 11:00:00,75.4,75.48,75.39,75.45,268223.0,65.6547,65.7244,65.646,65.6983,268223.0
2021-03-24 11:10:00,75.45,75.47,75.39,75.42,384335.0,65.6983,65.7157,65.646,65.6721,384335.0
2021-03-24 11:20:00,75.42,75.48,75.39,75.45,1256943.0,65.6721,65.7244,65.646,65.6983,1256943.0
2021-03-24 11:30:00,75.45,75.48,75.43,75.45,291876.0,65.6983,65.7244,65.6808,65.6983,291876.0
2021-03-24 11:40:00,75.44,75.51,75.43,75.46,228192.0,65.6895,65.7505,65.6808,65.707,228192.0
2021-03-24 11:50:00,75.46,75.48,75.41,75.46,487056.0,65.707,65.7244,65.6634,65.707,487056.0
2021-03-24 12:00:00,75.47,75.57,75.45,75.56,274910.0,65.7157,65.8027,65.6983,65.794,274910.0
2021-03-24 12:10:00,75.56,75.57,75.52,75.56,278610.0,65.794,65.8027,65.7592,65.794,278610.0
2021-03-24 12:20:00,75.56,75.58,75.52,75.57,434739.0,65.794,65.8115,65.7592,65.8027,434739.0
2021-03-24 12:30:00,75.57,75.59,75.49,75.58,516729.0,65.8027,65.8202,65.7331,65.8115,516729.0
2021-03-24 12:40:00,75.58,75.59,75.51,75.51,442002.0,65.8115,65.8202,65.7505,65.7505,442002.0
2021-03-24 12:50:00,75.51,75.52,75.45,75.46,322072.0,65.7505,65.7592,65.6983,65.707,322072.0
2021-03-24 13:00:00,75.46,75.46,75.35,75.4,283242.0,65.707,65.707,65.6112,65.6547,283242.0
2021-03-24 13:10:00,75.4,75.41,75.29,75.35,376226.0,65.6547,65.6634,65.5589,65.6112,376226.0
2021-03-24 13:20:00,75.35,75.41,75.33,75.39,200782.0,65.6112,65.6634,65.5938,65.646,200782.0
2021-03-24 13:30:00,75.39,75.46,75.39,75.45,275564.0,65.646,65.707,65.646,65.6983,275564.0
2021-03-24 13:40:00,75.45,75.46,75.31,75.42,951277.0,65.6983,65.707,65.5763,65.6721,951277.0
2021-03-24 13:50:00,75.43,75.47,75.43,75.46,324595.0,65.6808,65.7157,65.6808,65.707,324595.0
2021-03-24 14:00:00,75.47,75.49,75.4,75.46,400299.0,65.7157,65.7331,65.6547,65.707,400299.0
2021-03-24 14:10:00,75.46,75.48,75.43,75.47,257816.0,65.707,65.7244,65.6808,65.7157,257816.0
2021-03-24 14:20:00,75.47,75.5,75.38,75.39,343466.0,65.7157,65.7418,65.6373,65.646,343466.0
2021-03-24 14:30:00,75.38,75.39,75.3,75.32,334018.0,65.6373,65.646,65.5676,65.5851,334018.0
2021-03-24 14:40:00,75.31,75.37,75.26,75.36,577356.0,65.5763,65.6286,65.5328,65.6199,577356.0
2021-03-24 14:50:00,75.35,75.36,75.25,75.26,545523.0,65.6112,65.6199,65.5241,65.5328,545523.0
2021-03-24 15:00:00,75.26,75.33,75.25,75.3,374071.0,65.5328,65.5938,65.5241,65.5676,374071.0
2021-03-24 15:10:00,75.3,75.32,75.25,75.31,609166.0,65.5676,65.5851,65.5241,65.5763,609166.0
2021-03-24 15:20:00,75.31,75.31,75.18,75.2,640083.0,65.5763,65.5763,65.4632,65.4806,640083.0
2021-03-24 15:30:00,75.2,75.21,75.12,75.13,504914.0,65.4806,65.4893,65.4109,65.4196,504914.0
2021-03-24 15:40:00,75.13,75.18,75.12,75.15,645340.0,65.4196,65.4632,65.4109,65.437,645340.0
2021-03-24 15:50:00,75.15,75.15,75.05,75.07,2334038.0,65.437,65.437,65.35,65.3674,2334038.0
2021-03-25 09:30:00,75.01,75.12,74.93,75.06,886341.0,65.3151,65.4109,65.2455,65.3587,886341.0
2021-03-25 09:40:00,75.07,75.13,75.02,75.07,252217.0,65.3674,65.4196,65.3238,65.3674,252217.0
2021-03-25 09:50:00,75.06,75.06,74.9,75.04,407946.0,65.3587,65.3587,65.2193,65.3412,407946.0
2021-03-25 10:00:00,75.04,75.13,75.02,75.12,623233.0,65.3412,65.4196,65.3238,65.4109,623233.0
2021-03-25 10:10:00,75.12,75.16,74.98,75.04,319455.0,65.4109,65.4457,65.289,65.3412,319455.0
2021-03-25 10:20:00,75.04,75.17,75.04,75.08,543779.0,65.3412,65.4544,65.3412,65.3761,543779.0
2021-03-25 10:30:00,75.08,75.12,75.01,75.07,357112.0,65.3761,65.4109,65.3151,65.3674,357112.0
2021-03-25 10:40:00,75.08,75.08,74.92,74.92,821134.0,65.3761,65.3761,65.2368,65.2368,821134.0
2021-03-25 10:50:00,74.92,74.99,74.86,74.99,276018.0,65.2368,65.2977,65.1845,65.2977,276018.0
2021-03-25 11:00:00,74.99,74.99,74.83,74.87,315807.0,65.2977,65.2977,65.1584,65.1932,315807.0
2021-03-25 11:10:00,74.87,75.02,74.86,75.02,317410.0,65.1932,65.3238,65.1845,65.3238,317410.0
2021-03-25 11:20:00,75.02,75.06,74.93,75.06,326952.0,65.3238,65.3587,65.2455,65.3587,326952.0
2021-03-25 11:30:00,75.07,75.16,75.04,75.15,767022.0,65.3674,65.4457,65.3412,65.437,767022.0
2021-03-25 11:40:00,75.16,75.16,75.05,75.1,289269.0,65.4457,65.4457,65.35,65.3935,289269.0
2021-03-25 11:50:00,75.1,75.24,75.09,75.21,423386.0,65.3935,65.5154,65.3848,65.4893,423386.0
2021-03-25 12:00:00,75.21,75.28,75.19,75.22,1052055.0,65.4893,65.5502,65.4719,65.498,1052055.0
2021-03-25 12:10:00,75.21,75.28,75.17,75.27,186880.0,65.4893,65.5502,65.4544,65.5415,186880.0
2021-03-25 12:20:00,75.27,75.34,75.26,75.31,873735.0,65.5415,65.6025,65.5328,65.5763,873735.0
2021-03-25 12:30:00,75.31,75.38,75.31,75.36,674590.0,65.5763,65.6373,65.5763,65.6199,674590.0
2021-03-25 12:40:00,75.36,75.45,75.36,75.42,535662.0,65.6199,65.6983,65.6199,65.6721,535662.0
2021-03-25 12:50:00,75.41,75.43,75.37,75.38,585894.0,65.6634,65.6808,65.6286,65.6373,585894.0
2021-03-25 13:00:00,75.38,75.42,75.3,75.39,680492.0,65.6373,65.6721,65.5676,65.646,680492.0
2021-03-25 13:10:00,75.39,75.49,75.38,75.42,459537.0,65.646,65.7331,65.6373,65.6721,459537.0
2021-03-25 13:20:00,75.43,75.44,75.37,75.38,517718.0,65.6808,65.6895,65.6286,65.6373,517718.0
2021-03-25 13:30:00,75.38,75.43,75.31,75.38,346023.0,65.6373,65.6808,65.5763,65.6373,346023.0
2021-03-25 13:40:00,75.38,75.48,75.34,75.4,628349.0,65.6373,65.7244,65.6025,65.6547,628349.0
2021-03-25 13:50:00,75.4,75.44,75.37,75.38,160302.0,65.6547,65.6895,65.6286,65.6373,160302.0
2021-03-25 14:00:00,75.37,75.4,75.32,75.36,237174.0,65.6286,65.6547,65.5851,65.6199,237174.0
2021-03-25 14:10:00,75.36,75.45,75.34,75.43,343406.0,65.6199,65.6983,65.6025,65.6808,343406.0
2021-03-25 14:20:00,75.43,75.44,75.33,75.34,222443.0,65.6808,65.6895,65.5938,65.6025,222443.0
2021-03-25 14:30:00,75.35,75.51,75.35,75.49,254997.0,65.6112,65.7505,65.6112,65.7331,254997.0
2021-03-25 14:40:00,75.48,75.57,75.48,75.54,200856.0,65.7244,65.8027,65.7244,65.7766,200856.0
2021-03-25 14:50:00,75.54,75.59,75.51,75.57,264206.0,65.7766,65.8202,65.7505,65.8027,264206.0
2021-03-25 15:00:00,75.56,75.6,75.54,75.56,218159.0,65.794,65.8289,65.7766,65.794,218159.0
2021-03-25 15:10:00,75.55,75.64,75.55,75.61,522783.0,65.7853,65.8637,65.7853,65.8376,522783.0
2021-03-25 15:20:00,75.61,75.63,75.55,75.58,947946.0,65.8376,65.855,65.7853,65.8115,947946.0
2021-03-25 15:30:00,75.58,75.61,75.55,75.6,579458.0,65.8115,65.8376,65.7853,65.8289,579458.0
2021-03-25 15:40:00,75.61,75.64,75.59,75.64,1047457.0,65.8376,65.8637,65.8202,65.8637,1047457.0
2021-03-25 15:50:00,75.64,75.66,75.56,75.62,3957078.0,65.8637,65.8811,65.794,65.8463,3957078.0
2021-03-26 09:30:00,75.88,75.99,75.87,75.98,492648.0,66.0727,66.1685,66.064,66.1598,492648.0
2021-03-26 09:40:00,75.99,76.03,75.95,76.01,578299.0,66.1685,66.2033,66.1336,66.1859,578299.0
2021-03-26 09:50:00,76.0,76.02,75.95,75.99,605032.0,66.1772,66.1946,66.1336,66.1685,605032.0
2021-03-26 10:00:00,76.0,76.06,75.98,76.01,365444.0,66.1772,66.2294,66.1598,66.1859,365444.0
2021-03-26 10:10:00,76.01,76.06,75.99,76.01,375899.0,66.1859,66.2294,66.1685,66.1859,375899.0
2021-03-26 10:20:00,76.02,76.09,75.98,76.07,823135.0,66.1946,66.2555,66.1598,66.2381,823135.0
2021-03-26 10:30:00,76.08,76.11,76.03,76.05,958693.0,66.2468,66.273,66.2033,66.2207,958693.0
2021-03-26 10:40:00,76.05,76.08,76.0,76.0,656304.0,66.2207,66.2468,66.1772,66.1772,656304.0
2021-03-26 10:50:00,76.0,76.02,75.96,76.0,299805.0,66.1772,66.1946,66.1423,66.1772,299805.0
2021-03-26 11:00:00,76.0,76.06,75.97,76.05,409418.0,66.1772,66.2294,66.151,66.2207,409418.0
2021-03-26 11:10:00,76.04,76.04,75.96,76.0,526200.0,66.212,66.212,66.1423,66.1772,526200.0
2021-03-26 11:20:00,76.0,76.01,75.95,76.0,527714.0,66.1772,66.1859,66.1336,66.1772,527714.0
2021-03-26 11:30:00,76.0,76.07,75.96,76.06,408498.0,66.1772,66.2381,66.1423,66.2294,408498.0
2021-03-26 11:40:00,76.06,76.11,76.03,76.11,958373.0,66.2294,66.273,66.2033,66.273,958373.0
2021-03-26 11:50:00,76.11,76.12,76.04,76.09,484741.0,66.273,66.2817,66.212,66.2555,484741.0
2021-03-26 12:00:00,76.09,76.11,76.06,76.11,270678.0,66.2555,66.273,66.2294,66.273,270678.0
2021-03-26 12:10:00,76.11,76.15,76.09,76.13,646446.0,66.273,66.3078,66.2555,66.2904,646446.0
2021-03-26 12:20:00,76.14,76.14,76.07,76.09,1085036.0,66.2991,66.2991,66.2381,66.2555,1085036.0
2021-03-26 12:30:00,76.09,76.18,76.09,76.18,504121.0,66.2555,66.3339,66.2555,66.3339,504121.0
2021-03-26 12:40:00,76.17,76.19,76.15,76.19,352097.0,66.3252,66.3426,66.3078,66.3426,352097.0
2021-03-26 12:50:00,76.19,76.19,76.13,76.14,493988.0,66.3426,66.3426,66.2904,66.2991,493988.0
2021-03-26 13:00:00,76.14,76.18,76.13,76.17,386368.0,66.2991,66.3339,66.2904,66.3252,386368.0
2021-03-26 13:10:00,76.17,76.18,76.14,76.16,311308.0,66.3252,66.3339,66.2991,66.3165,311308.0
2021-03-26 13:20:00,76.16,76.19,76.14,76.17,173404.0,66.3165,66.3426,66.2991,66.3252,173404.0
2021-03-26 13:30:00,76.17,76.17,76.12,76.14,386598.0,66.3252,66.3252,66.2817,66.2991,386598.0
2021-03-26 13:40:00,76.14,76.14,76.02,76.03,222516.0,66.2991,66.2991,66.1946,66.2033,222516.0
2021-03-26 13:50:00,76.03,76.09,76.01,76.09,184249.0,66.2033,66.2555,66.1859,66.2555,184249.0
2021-03-26 14:00:00,76.09,76.11,75.99,76.0,295729.0,66.2555,66.273,66.1685,66.1772,295729.0
2021-03-26 14:10:00,75.99,76.0,75.9,75.97,490260.0,66.1685,66.1772,66.0901,66.151,490260.0
2021-03-26 14:20:00,75.97,76.08,75.95,76.07,589255.0,66.151,66.2468,66.1336,66.2381,589255.0
2021-03-26 14:30:00,76.08,76.09,76.04,76.06,283982.0,66.2468,66.2555,66.212,66.2294,283982.0
2021-03-26 14:40:00,76.06,76.07,75.96,75.97,656320.0,66.2294,66.2381,66.1423,66.151,656320.0
2021-03-26 14:50:00,75.97,76.15,75.96,76.13,905916.0,66.151,66.3078,66.1423,66.2904,905916.0
2021-03-26 15:00:00,76.13,76.17,76.12,76.15,604427.0,66.2904,66.3252,66.2817,66.3078,604427.0
2021-03-26 15:10:00,76.15,76.26,76.14,76.26,691478.0,66.3078,66.4036,66.2991,66.4036,691478.0
2021-03-26 15:20:00,76.25,76.29,76.22,76.28,517078.0,66.3949,66.4297,66.3687,66.421,517078.0
2021-03-26 15:30:00,76.28,76.36,76.28,76.34,986654.0,66.421,66.4906,66.421,66.4732,986654.0
2021-03-26 15:40:00,76.34,76.36,76.32,76.36,1017592.0,66.4732,66.4906,66.4558,66.4906,1017592.0
2021-03-26 15:50:00,76.36,76.62,76.34,76.6,5676293.0,66.4906,66.717,66.4732,66.6996,5676293.0
2021-03-29 09:30:00,76.14,76.24,76.11,76.22,477442.0,66.2991,66.3861,66.273,66.3687,477442.0
2021-03-29 09:40:00,76.22,76.24,76.16,76.17,326797.0,66.3687,66.3861,66.3165,66.3252,326797.0
2021-03-29 09:50:00,76.17,76.19,76.13,76.15,715558.0,66.3252,66.3426,66.2904,66.3078,715558.0
2021-03-29 10:00:00,76.15,76.22,76.11,76.14,426067.0,66.3078,66.3687,66.273,66.2991,426067.0
2021-03-29 10:10:00,76.13,76.2,76.11,76.16,454692.0,66.2904,66.3513,66.273,66.3165,454692.0
2021-03-29 10:20:00,76.16,76.17,76.08,76.08,1074880.0,66.3165,66.3252,66.2468,66.2468,1074880.0
2021-03-29 10:30:00,76.08,76.18,76.07,76.13,642872.0,66.2468,66.3339,66.2381,66.2904,642872.0
2021-03-29 10:40:00,76.13,76.15,76.07,76.08,309497.0,66.2904,66.3078,66.2381,66.2468,309497.0
2021-03-29 10:50:00,76.08,76.1,75.98,75.99,491627.0,66.2468,66.2642,66.1598,66.1685,491627.0
2021-03-29 11:00:00,75.99,76.03,75.94,75.99,308616.0,66.1685,66.2033,66.1249,66.1685,308616.0
2021-03-29 11:10:00,75.99,76.02,75.92,76.0,243311.0,66.1685,66.1946,66.1075,66.1772,243311.0
2021-03-29 11:20:00,76.0,76.11,75.98,76.1,964697.0,66.1772,66.273,66.1598,66.2642,964697.0
2021-03-29 11:30:00,76.11,76.13,76.05,76.07,552124.0,66.273,66.2904,66.2207,66.2381,552124.0
2021-03-29 11:40:00,76.06,76.14,76.06,76.11,217724.0,66.2294,66.2991,66.2294,66.273,217724.0
2021-03-29 11:50:00,76.11,76.2,76.1,76.16,344759.0,66.273,66.3513,66.2642,66.3165,344759.0
2021-03-29 12:00:00,76.17,76.2,76.1,76.12,197000.0,66.3252,66.3513,66.2642,66.2817,197000.0
2021-03-29 12:10:00,76.12,76.14,76.07,76.09,659387.0,66.2817,66.2991,66.2381,66.2555,659387.0
2021-03-29 12:20:00,76.09,76.18,76.08,76.16,184633.0,66.2555,66.3339,66.2468,66.3165,184633.0
2021-03-29 12:30:00,76.17,76.24,76.14,76.22,169235.0,66.3252,66.3861,66.2991,66.3687,169235.0
2021-03-29 12:40:00,76.22,76.3,76.21,76.26,99523.0,66.3687,66.4384,66.36,66.4036,99523.0
2021-03-29 12:50:00,76.26,76.35,76.25,76.32,102231.0,66.4036,66.4819,66.3949,66.4558,102231.0
2021-03-29 13:00:00,76.33,76.41,76.32,76.35,492223.0,66.4645,66.5342,66.4558,66.4819,492223.0
2021-03-29 13:10:00,76.36,76.39,76.33,76.34,120470.0,66.4906,66.5168,66.4645,66.4732,120470.0
2021-03-29 13:20:00,76.34,76.36,76.3,76.31,496666.0,66.4732,66.4906,66.4384,66.4471,496666.0
2021-03-29 13:30:00,76.31,76.43,76.29,76.35,371508.0,66.4471,66.5516,66.4297,66.4819,371508.0
2021-03-29 13:40:00,76.35,76.39,76.32,76.35,126587.0,66.4819,66.5168,66.4558,66.4819,126587.0
2021-03-29 13:50:00,76.35,76.37,76.28,76.3,383706.0,66.4819,66.4993,66.421,66.4384,383706.0
2021-03-29 14:00:00,76.3,76.33,76.25,76.33,243106.0,66.4384,66.4645,66.3949,66.4645,243106.0
2021-03-29 14:10:00,76.32,76.34,76.25,76.26,203273.0,66.4558,66.4732,66.3949,66.4036,203273.0
2021-03-29 14:20:00,76.26,76.29,76.24,76.26,170810.0,66.4036,66.4297,66.3861,66.4036,170810.0
2021-03-29 14:30:00,76.26,76.26,76.18,76.2,158305.0,66.4036,66.4036,66.3339,66.3513,158305.0
2021-03-29 14:40:00,76.2,76.3,76.19,76.25,284861.0,66.3513,66.4384,66.3426,66.3949,284861.0
2021-03-29 14:50:00,76.24,76.27,76.18,76.2,285819.0,66.3861,66.4123,66.3339,66.3513,285819.0
2021-03-29 15:00:00,76.21,76.31,76.21,76.29,344535.0,66.36,66.4471,66.36,66.4297,344535.0
2021-03-29 15:10:00,76.29,76.33,76.26,76.31,252228.0,66.4297,66.4645,66.4036,66.4471,252228.0
2021-03-29 15:20:00,76.31,76.38,76.29,76.35,232946.0,66.4471,66.5081,66.4297,66.4819,232946.0
2021-03-29 15:30:00,76.34,76.37,76.32,76.36,314384.0,66.4732,66.4993,66.4558,66.4906,314384.0
2021-03-29 15:40:00,76.36,76.37,76.28,76.29,414597.0,66.4906,66.4993,66.421,66.4297,414597.0
2021-03-29 15:50:00,76.29,76.32,76.23,76.31,2582362.0,66.4297,66.4558,66.3774,66.4471,2582362.0
2021-03-30 09:30:00,75.89,75.94,75.87,75.92,840262.0,66.0814,66.1249,66.064,66.1075,840262.0
2021-03-30 09:40:00,75.92,75.92,75.83,75.87,559360.0,66.1075,66.1075,66.0291,66.064,559360.0
2021-03-30 09:50:00,75.87,75.96,75.81,75.95,558180.0,66.064,66.1423,66.0117,66.1336,558180.0
2021-03-30 10:00:00,75.95,76.0,75.9,76.0,706077.0,66.1336,66.1772,66.0901,66.1772,706077.0
2021-03-30 10:10:00,76.0,76.03,75.95,75.97,384099.0,66.1772,66.2033,66.1336,66.151,384099.0
2021-03-30 10:20:00,75.97,76.07,75.93,76.07,500115.0,66.151,66.2381,66.1162,66.2381,500115.0
2021-03-30 10:30:00,76.06,76.13,76.04,76.1,492080.0,66.2294,66.2904,66.212,66.2642,492080.0
2021-03-30 10:40:00,76.1,76.23,76.1,76.23,285198.0,66.2642,66.3774,66.2642,66.3774,285198.0
2021-03-30 10:50:00,76.23,76.24,76.12,76.15,489972.0,66.3774,66.3861,66.2817,66.3078,489972.0
2021-03-30 11:00:00,76.15,76.23,76.15,76.23,428308.0,66.3078,66.3774,66.3078,66.3774,428308.0
2021-03-30 11:10:00,76.22,76.27,76.2,76.24,452535.0,66.3687,66.4123,66.3513,66.3861,452535.0
2021-03-30 11:20:00,76.24,76.25,76.18,76.2,420707.0,66.3861,66.3949,66.3339,66.3513,420707.0
2021-03-30 11:30:00,76.21,76.21,76.12,76.14,558629.0,66.36,66.36,66.2817,66.2991,558629.0
2021-03-30 11:40:00,76.15,76.21,76.13,76.16,280877.0,66.3078,66.36,66.2904,66.3165,280877.0
2021-03-30 11:50:00,76.16,76.18,76.12,76.14,260486.0,66.3165,66.3339,66.2817,66.2991,260486.0
2021-03-30 12:00:00,76.13,76.17,76.12,76.14,168747.0,66.2904,66.3252,66.2817,66.2991,168747.0
2021-03-30 12:10:00,76.14,76.14,76.06,76.08,171531.0,66.2991,66.2991,66.2294,66.2468,171531.0
2021-03-30 12:20:00,76.07,76.1,76.04,76.07,150112.0,66.2381,66.2642,66.212,66.2381,150112.0
2021-03-30 12:30:00,76.06,76.1,76.05,76.09,130768.0,66.2294,66.2642,66.2207,66.2555,130768.0
2021-03-30 12:40:00,76.09,76.09,76.04,76.06,336415.0,66.2555,66.2555,66.212,66.2294,336415.0
2021-03-30 12:50:00,76.06,76.08,76.02,76.08,214215.0,66.2294,66.2468,66.1946,66.2468,214215.0
2021-03-30 13:00:00,76.07,76.07,76.02,76.04,160601.0,66.2381,66.2381,66.1946,66.212,160601.0
2021-03-30 13:10:00,76.04,76.09,76.04,76.09,78777.0,66.212,66.2555,66.212,66.2555,78777.0
2021-03-30 13:20:00,76.09,76.15,76.08,76.12,265336.0,66.2555,66.3078,66.2468,66.2817,265336.0
2021-03-30 13:30:00,76.12,76.13,76.08,76.12,127640.0,66.2817,66.2904,66.2468,66.2817,127640.0
2021-03-30 13:40:00,76.12,76.13,76.09,76.1,138338.0,66.2817,66.2904,66.2555,66.2642,138338.0
2021-03-30 13:50:00,76.11,76.14,76.09,76.1,248927.0,66.273,66.2991,66.2555,66.2642,248927.0
2021-03-30 14:00:00,76.1,76.13,76.06,76.13,191235.0,66.2642,66.2904,66.2294,66.2904,191235.0
2021-03-30 14:10:00,76.13,76.16,76.1,76.13,193850.0,66.2904,66.3165,66.2642,66.2904,193850.0
2021-03-30 14:20:00,76.13,76.15,76.1,76.13,165977.0,66.2904,66.3078,66.2642,66.2904,165977.0
2021-03-30 14:30:00,76.12,76.16,76.11,76.14,298028.0,66.2817,66.3165,66.273,66.2991,298028.0
2021-03-30 14:40:00,76.14,76.15,76.12,76.13,136665.0,66.2991,66.3078,66.2817,66.2904,136665.0
2021-03-30 14:50:00,76.13,76.2,76.1,76.17,482152.0,66.2904,66.3513,66.2642,66.3252,482152.0
2021-03-30 15:00:00,76.17,76.23,76.16,76.22,219433.0,66.3252,66.3774,66.3165,66.3687,219433.0
2021-03-30 15:10:00,76.22,76.24,76.2,76.22,144286.0,66.3687,66.3861,66.3513,66.3687,144286.0
2021-03-30 15:20:00,76.22,76.24,76.2,76.22,151924.0,66.3687,66.3861,66.3513,66.3687,151924.0
2021-03-30 15:30:00,76.22,76.24,76.16,76.17,556352.0,66.3687,66.3861,66.3165,66.3252,556352.0
2021-03-30 15:40:00,76.17,76.18,76.14,76.15,405322.0,66.3252,66.3339,66.2991,66.3078,405322.0
2021-03-30 15:50:00,76.15,76.22,76.06,76.21,2307664.0,66.3078,66.3687,66.2294,66.36,2307664.0
2021-03-31 09:30:00,75.88,75.95,75.88,75.91,483495.0,66.0727,66.1336,66.0727,66.0988,483495.0
2021-03-31 09:40:00,75.9,75.94,75.86,75.93,492576.0,66.0901,66.1249,66.0553,66.1162,492576.0
2021-03-31 09:50:00,75.93,75.95,75.88,75.92,336871.0,66.1162,66.1336,66.0727,66.1075,336871.0
2021-03-31 10:00:00,75.93,76.01,75.93,76.01,405322.0,66.1162,66.1859,66.1162,66.1859,405322.0
2021-03-31 10:10:00,76.02,76.02,75.96,75.99,276520.0,66.1946,66.1946,66.1423,66.1685,276520.0
2021-03-31 10:20:00,75.99,75.99,75.92,75.94,189938.0,66.1685,66.1685,66.1075,66.1249,189938.0
2021-03-31 10:30:00,75.95,75.97,75.89,75.9,721216.0,66.1336,66.151,66.0814,66.0901,721216.0
2021-03-31 10:40:00,75.9,75.97,75.88,75.95,922882.0,66.0901,66.151,66.0727,66.1336,922882.0
2021-03-31 10:50:00,75.96,76.05,75.95,75.98,386682.0,66.1423,66.2207,66.1336,66.1598,386682.0
2021-03-31 11:00:00,75.98,76.01,75.94,75.97,377944.0,66.1598,66.1859,66.1249,66.151,377944.0
2021-03-31 11:10:00,75.98,76.05,75.96,76.02,926281.0,66.1598,66.2207,66.1423,66.1946,926281.0
2021-03-31 11:20:00,76.02,76.04,75.93,75.95,2311169.0,66.1946,66.212,66.1162,66.1336,2311169.0
2021-03-31 11:30:00,75.95,76.01,75.86,75.99,3215153.0,66.1336,66.1859,66.0553,66.1685,3215153.0
2021-03-31 11:40:00,75.99,76.06,75.97,76.02,435564.0,66.1685,66.2294,66.151,66.1946,435564.0
2021-03-31 11:50:00,76.03,76.08,76.01,76.07,347508.0,66.2033,66.2468,66.1859,66.2381,347508.0
2021-03-31 12:00:00,76.07,76.15,76.07,76.14,251761.0,66.2381,66.3078,66.2381,66.2991,251761.0
2021-03-31 12:10:00,76.15,76.17,76.11,76.16,184455.0,66.3078,66.3252,66.273,66.3165,184455.0
2021-03-31 12:20:00,76.16,76.16,76.13,76.14,488682.0,66.3165,66.3165,66.2904,66.2991,488682.0
2021-03-31 12:30:00,76.14,76.18,76.13,76.15,761928.0,66.2991,66.3339,66.2904,66.3078,761928.0
2021-03-31 12:40:00,76.16,76.2,76.15,76.16,256724.0,66.3165,66.3513,66.3078,66.3165,256724.0
2021-03-31 12:50:00,76.15,76.16,76.13,76.16,368080.0,66.3078,66.3165,66.2904,66.3165,368080.0
2021-03-31 13:00:00,76.16,76.2,76.15,76.2,83750.0,66.3165,66.3513,66.3078,66.3513,83750.0
2021-03-31 13:10:00,76.2,76.23,76.15,76.17,171981.0,66.3513,66.3774,66.3078,66.3252,171981.0
2021-03-31 13:20:00,76.17,76.18,76.15,76.15,184553.0,66.3252,66.3339,66.3078,66.3078,184553.0
2021-03-31 13:30:00,76.15,76.18,76.14,76.15,147510.0,66.3078,66.3339,66.2991,66.3078,147510.0
2021-03-31 13:40:00,76.15,76.15,76.08,76.1,99225.0,66.3078,66.3078,66.2468,66.2642,99225.0
2021-03-31 13:50:00,76.09,76.13,76.09,76.11,103317.0,66.2555,66.2904,66.2555,66.273,103317.0
2021-03-31 14:00:00,76.11,76.12,76.08,76.09,237277.0,66.273,66.2817,66.2468,66.2555,237277.0
2021-03-31 14:10:00,76.09,76.09,76.05,76.07,160556.0,66.2555,66.2555,66.2207,66.2381,160556.0
2021-03-31 14:20:00,76.07,76.09,76.05,76.06,219458.0,66.2381,66.2555,66.2207,66.2294,219458.0
2021-03-31 14:30:00,76.06,76.1,76.06,76.06,270318.0,66.2294,66.2642,66.2294,66.2294,270318.0
2021-03-31 14:40:00,76.06,76.1,76.03,76.05,261797.0,66.2294,66.2642,66.2033,66.2207,261797.0
2021-03-31 14:50:00,76.06,76.1,76.02,76.05,646811.0,66.2294,66.2642,66.1946,66.2207,646811.0
2021-03-31 15:00:00,76.04,76.07,76.03,76.06,693488.0,66.212,66.2381,66.2033,66.2294,693488.0
2021-03-31 15:10:00,76.06,76.09,76.03,76.04,846785.0,66.2294,66.2555,66.2033,66.212,846785.0
2021-03-31 15:20:00,76.04,76.06,75.98,75.98,1991843.0,66.212,66.2294,66.1598,66.1598,1991843.0
2021-03-31 15:30:00,75.98,76.02,75.9,75.92,1636332.0,66.1598,66.1946,66.0901,66.1075,1636332.0
2021-03-31 15:40:00,75.91,75.93,75.86,75.9,2146658.0,66.0988,66.1162,66.0553,66.0901,2146658.0
2021-03-31 15:50:00,75.91,75.94,75.82,75.85,6771954.0,66.0988,66.1249,66.0204,66.0466,6771954.0
2021-04-01 09:30:00,76.26,76.3,76.21,76.28,535725.0,66.4036,66.4384,66.36,66.421,535725.0
2021-04-01 09:40:00,76.28,76.31,76.24,76.25,774479.0,66.421,66.4471,66.3861,66.3949,774479.0
2021-04-01 09:50:00,76.24,76.27,76.22,76.23,195107.0,66.3861,66.4123,66.3687,66.3774,195107.0
2021-04-01 10:00:00,76.23,76.29,76.22,76.27,684178.0,66.3774,66.4297,66.3687,66.4123,684178.0
2021-04-01 10:10:00,76.28,76.33,76.24,76.33,306836.0,66.421,66.4645,66.3861,66.4645,306836.0
2021-04-01 10:20:00,76.32,76.36,76.29,76.35,485529.0,66.4558,66.4906,66.4297,66.4819,485529.0
2021-04-01 10:30:00,76.36,76.37,76.32,76.33,439409.0,66.4906,66.4993,66.4558,66.4645,439409.0
2021-04-01 10:40:00,76.32,76.37,76.31,76.35,264030.0,66.4558,66.4993,66.4471,66.4819,264030.0
2021-04-01 10:50:00,76.35,76.4,76.33,76.39,407090.0,66.4819,66.5255,66.4645,66.5168,407090.0
2021-04-01 11:00:00,76.38,76.41,76.35,76.39,784062.0,66.5081,66.5342,66.4819,66.5168,784062.0
2021-04-01 11:10:00,76.39,76.43,76.38,76.41,381839.0,66.5168,66.5516,66.5081,66.5342,381839.0
2021-04-01 11:20:00,76.4,76.45,76.39,76.44,409932.0,66.5255,66.569,66.5168,66.5603,409932.0
2021-04-01 11:30:00,76.45,76.47,76.42,76.44,497260.0,66.569,66.5864,66.5429,66.5603,497260.0
2021-04-01 11:40:00,76.45,76.47,76.41,76.45,210316.0,66.569,66.5864,66.5342,66.569,210316.0
2021-04-01 11:50:00,76.46,76.49,76.45,76.47,461695.0,66.5777,66.6038,66.569,66.5864,461695.0
2021-04-01 12:00:00,76.46,76.57,76.46,76.55,653158.0,66.5777,66.6735,66.5777,66.6561,653158.0
2021-04-01 12:10:00,76.55,76.61,76.53,76.59,340511.0,66.6561,66.7083,66.6387,66.6909,340511.0
2021-04-01 12:20:00,76.59,76.61,76.58,76.58,196476.0,66.6909,66.7083,66.6822,66.6822,196476.0
2021-04-01 12:30:00,76.58,76.61,76.56,76.58,607456.0,66.6822,66.7083,66.6648,66.6822,607456.0
2021-04-01 12:40:00,76.58,76.59,76.53,76.55,185929.0,66.6822,66.6909,66.6387,66.6561,185929.0
2021-04-01 12:50:00,76.56,76.58,76.54,76.56,124021.0,66.6648,66.6822,66.6474,66.6648,124021.0
2021-04-01 13:00:00,76.56,76.58,76.54,76.56,70727.0,66.6648,66.6822,66.6474,66.6648,70727.0
2021-04-01 13:10:00,76.55,76.58,76.52,76.53,71431.0,66.6561,66.6822,66.63,66.6387,71431.0
2021-04-01 13:20:00,76.54,76.63,76.54,76.58,658343.0,66.6474,66.7257,66.6474,66.6822,658343.0
2021-04-01 13:30:00,76.58,76.61,76.57,76.59,290694.0,66.6822,66.7083,66.6735,66.6909,290694.0
2021-04-01 13:40:00,76.59,76.62,76.58,76.59,284474.0,66.6909,66.717,66.6822,66.6909,284474.0
2021-04-01 13:50:00,76.59,76.6,76.58,76.59,90961.0,66.6909,66.6996,66.6822,66.6909,90961.0
2021-04-01 14:00:00,76.6,76.62,76.59,76.6,70710.0,66.6996,66.717,66.6909,66.6996,70710.0
2021-04-01 14:10:00,76.6,76.62,76.59,76.61,153001.0,66.6996,66.717,66.6909,66.7083,153001.0
2021-04-01 14:20:00,76.61,76.63,76.6,76.62,141226.0,66.7083,66.7257,66.6996,66.717,141226.0
2021-04-01 14:30:00,76.62,76.64,76.61,76.64,139009.0,66.717,66.7344,66.7083,66.7344,139009.0
2021-04-01 14:40:00,76.63,76.66,76.62,76.65,165806.0,66.7257,66.7519,66.717,66.7432,165806.0
2021-04-01 14:50:00,76.65,76.67,76.64,76.66,177679.0,66.7432,66.7606,66.7344,66.7519,177679.0
2021-04-01 15:00:00,76.66,76.67,76.62,76.66,258596.0,66.7519,66.7606,66.717,66.7519,258596.0
2021-04-01 15:10:00,76.66,76.67,76.6,76.64,863217.0,66.7519,66.7606,66.6996,66.7344,863217.0
2021-04-01 15:20:00,76.64,76.68,76.62,76.67,542990.0,66.7344,66.7693,66.717,66.7606,542990.0
2021-04-01 15:30:00,76.67,76.72,76.66,76.67,797997.0,66.7606,66.8041,66.7519,66.7606,797997.0
2021-04-01 15:40:00,76.67,76.75,76.67,76.75,1045424.0,66.7606,66.8302,66.7606,66.8302,1045424.0
2021-04-01 15:50:00,76.74,76.93,76.74,76.86,6520687.0,66.8215,66.987,66.8215,66.926,6520687.0
2021-04-05 09:30:00,77.5,77.55,77.4,77.4,1019216.0,67.4833,67.5268,67.3962,67.3962,1019216.0
2021-04-05 09:40:00,77.41,77.47,77.36,77.42,885925.0,67.4049,67.4572,67.3614,67.4136,885925.0
2021-04-05 09:50:00,77.42,77.46,77.39,77.44,297245.0,67.4136,67.4485,67.3875,67.4311,297245.0
2021-04-05 10:00:00,77.44,77.5,77.41,77.49,917733.0,67.4311,67.4833,67.4049,67.4746,917733.0
2021-04-05 10:10:00,77.49,77.63,77.47,77.62,1106622.0,67.4746,67.5965,67.4572,67.5878,1106622.0
2021-04-05 10:20:00,77.62,77.7,77.61,77.69,696897.0,67.5878,67.6574,67.5791,67.6487,696897.0
2021-04-05 10:30:00,77.69,77.75,77.68,77.73,660045.0,67.6487,67.701,67.64,67.6836,660045.0
2021-04-05 10:40:00,77.73,77.75,77.69,77.74,702246.0,67.6836,67.701,67.6487,67.6923,702246.0
2021-04-05 10:50:00,77.74,77.74,77.68,77.69,153038.0,67.6923,67.6923,67.64,67.6487,153038.0
2021-04-05 11:00:00,77.69,77.75,77.64,77.75,223228.0,67.6487,67.701,67.6052,67.701,223228.0
2021-04-05 11:10:00,77.75,77.79,77.75,77.78,131828.0,67.701,67.7358,67.701,67.7271,131828.0
2021-04-05 11:20:00,77.78,77.8,77.76,77.78,207793.0,67.7271,67.7445,67.7097,67.7271,207793.0
2021-04-05 11:30:00,77.77,77.87,77.77,77.87,446114.0,67.7184,67.8055,67.7184,67.8055,446114.0
2021-04-05 11:40:00,77.87,77.87,77.8,77.82,248403.0,67.8055,67.8055,67.7445,67.7619,248403.0
2021-04-05 11:50:00,77.82,77.88,77.82,77.87,364894.0,67.7619,67.8142,67.7619,67.8055,364894.0
2021-04-05 12:00:00,77.87,77.89,77.84,77.84,84698.0,67.8055,67.8229,67.7794,67.7794,84698.0
2021-04-05 12:10:00,77.85,77.86,77.82,77.84,363651.0,67.7881,67.7968,67.7619,67.7794,363651.0
2021-04-05 12:20:00,77.84,77.88,77.83,77.88,115631.0,67.7794,67.8142,67.7706,67.8142,115631.0
2021-04-05 12:30:00,77.88,77.92,77.85,77.9,236944.0,67.8142,67.849,67.7881,67.8316,236944.0
2021-04-05 12:40:00,77.91,77.92,77.87,77.88,190657.0,67.8403,67.849,67.8055,67.8142,190657.0
2021-04-05 12:50:00,77.87,77.88,77.79,77.83,677454.0,67.8055,67.8142,67.7358,67.7706,677454.0
2021-04-05 13:00:00,77.82,77.84,77.8,77.82,87166.0,67.7619,67.7794,67.7445,67.7619,87166.0
2021-04-05 13:10:00,77.83,77.86,77.79,77.86,287378.0,67.7706,67.7968,67.7358,67.7968,287378.0
2021-04-05 13:20:00,77.85,77.86,77.83,77.85,253493.0,67.7881,67.7968,67.7706,67.7881,253493.0
2021-04-05 13:30:00,77.84,77.89,77.82,77.84,141839.0,67.7794,67.8229,67.7619,67.7794,141839.0
2021-04-05 13:40:00,77.84,77.88,77.83,77.87,448152.0,67.7794,67.8142,67.7706,67.8055,448152.0
2021-04-05 13:50:00,77.87,77.93,77.86,77.92,201862.0,67.8055,67.8577,67.7968,67.849,201862.0
2021-04-05 14:00:00,77.92,77.92,77.89,77.9,215074.0,67.849,67.849,67.8229,67.8316,215074.0
2021-04-05 14:10:00,77.9,77.91,77.88,77.9,256877.0,67.8316,67.8403,67.8142,67.8316,256877.0
2021-04-05 14:20:00,77.9,77.9,77.87,77.89,206643.0,67.8316,67.8316,67.8055,67.8229,206643.0
2021-04-05 14:30:00,77.89,77.91,77.86,77.91,641628.0,67.8229,67.8403,67.7968,67.8403,641628.0
2021-04-05 14:40:00,77.91,77.92,77.87,77.89,222666.0,67.8403,67.849,67.8055,67.8229,222666.0
2021-04-05 14:50:00,77.89,77.91,77.87,77.89,112674.0,67.8229,67.8403,67.8055,67.8229,112674.0
2021-04-05 15:00:00,77.89,77.91,77.86,77.89,182177.0,67.8229,67.8403,67.7968,67.8229,182177.0
2021-04-05 15:10:00,77.89,77.91,77.88,77.91,415500.0,67.8229,67.8403,67.8142,67.8403,415500.0
2021-04-05 15:20:00,77.91,77.95,77.88,77.92,251317.0,67.8403,67.8751,67.8142,67.849,251317.0
2021-04-05 15:30:00,77.91,77.96,77.88,77.95,759311.0,67.8403,67.8838,67.8142,67.8751,759311.0
2021-04-05 15:40:00,77.95,78.04,77.92,78.01,958962.0,67.8751,67.9535,67.849,67.9274,958962.0
2021-04-05 15:50:00,78.0,78.05,77.94,78.0,3449124.0,67.9187,67.9622,67.8664,67.9187,3449124.0
2021-04-06 09:30:00,77.05,77.15,77.05,77.11,1511192.0,67.0915,67.1785,67.0915,67.1437,1511192.0
2021-04-06 09:40:00,77.11,77.16,77.06,77.16,637011.0,67.1437,67.1872,67.1002,67.1872,637011.0
2021-04-06 09:50:00,77.16,77.21,77.14,77.2,655131.0,67.1872,67.2308,67.1698,67.2221,655131.0
2021-04-06 10:00:00,77.2,77.24,77.1,77.19,303094.0,67.2221,67.2569,67.135,67.2134,303094.0
2021-04-06 10:10:00,77.19,77.22,77.15,77.2,282446.0,67.2134,67.2395,67.1785,67.2221,282446.0
2021-04-06 10:20:00,77.2,77.24,77.15,77.15,496641.0,67.2221,67.2569,67.1785,67.1785,496641.0
2021-04-06 10:30:00,77.16,77.2,77.13,77.18,509591.0,67.1872,67.2221,67.1611,67.2047,509591.0
2021-04-06 10:40:00,77.19,77.21,77.16,77.19,432033.0,67.2134,67.2308,67.1872,67.2134,432033.0
2021-04-06 10:50:00,77.2,77.27,77.18,77.25,262133.0,67.2221,67.283,67.2047,67.2656,262133.0
2021-04-06 11:00:00,77.24,77.25,77.18,77.19,298237.0,67.2569,67.2656,67.2047,67.2134,298237.0
2021-04-06 11:10:00,77.2,77.23,77.18,77.2,309863.0,67.2221,67.2482,67.2047,67.2221,309863.0
2021-04-06 11:20:00,77.19,77.2,77.13,77.16,664570.0,67.2134,67.2221,67.1611,67.1872,664570.0
2021-04-06 11:30:00,77.16,77.22,77.09,77.21,979504.0,67.1872,67.2395,67.1263,67.2308,979504.0
2021-04-06 11:40:00,77.2,77.24,77.18,77.23,235037.0,67.2221,67.2569,67.2047,67.2482,235037.0
2021-04-06 11:50:00,77.23,77.26,77.23,77.26,296896.0,67.2482,67.2743,67.2482,67.2743,296896.0
2021-04-06 12:00:00,77.26,77.26,77.2,77.23,165297.0,67.2743,67.2743,67.2221,67.2482,165297.0
2021-04-06 12:10:00,77.23,77.24,77.21,77.22,111799.0,67.2482,67.2569,67.2308,67.2395,111799.0
2021-04-06 12:20:00,77.22,77.24,77.2,77.21,199771.0,67.2395,67.2569,67.2221,67.2308,199771.0
2021-04-06 12:30:00,77.2,77.22,77.17,77.17,124711.0,67.2221,67.2395,67.1959,67.1959,124711.0
2021-04-06 12:40:00,77.17,77.19,77.13,77.14,127679.0,67.1959,67.2134,67.1611,67.1698,127679.0
2021-04-06 12:50:00,77.14,77.17,77.14,77.17,186047.0,67.1698,67.1959,67.1698,67.1959,186047.0
2021-04-06 13:00:00,77.17,77.17,77.08,77.08,201717.0,67.1959,67.1959,67.1176,67.1176,201717.0
2021-04-06 13:10:00,77.08,77.1,77.05,77.09,453148.0,67.1176,67.135,67.0915,67.1263,453148.0
2021-04-06 13:20:00,77.09,77.09,76.98,77.01,316657.0,67.1263,67.1263,67.0305,67.0566,316657.0
2021-04-06 13:30:00,77.01,77.07,76.97,77.06,502307.0,67.0566,67.1089,67.0218,67.1002,502307.0
2021-04-06 13:40:00,77.06,77.09,77.05,77.06,265185.0,67.1002,67.1263,67.0915,67.1002,265185.0
2021-04-06 13:50:00,77.06,77.08,77.03,77.03,153287.0,67.1002,67.1176,67.074,67.074,153287.0
2021-04-06 14:00:00,77.04,77.1,77.03,77.09,377600.0,67.0828,67.135,67.074,67.1263,377600.0
2021-04-06 14:10:00,77.09,77.13,77.07,77.08,183591.0,67.1263,67.1611,67.1089,67.1176,183591.0
2021-04-06 14:20:00,77.08,77.1,77.06,77.09,240509.0,67.1176,67.135,67.1002,67.1263,240509.0
2021-04-06 14:30:00,77.08,77.09,77.03,77.05,353916.0,67.1176,67.1263,67.074,67.0915,353916.0
2021-04-06 14:40:00,77.06,77.12,77.05,77.11,166321.0,67.1002,67.1524,67.0915,67.1437,166321.0
2021-04-06 14:50:00,77.11,77.11,77.04,77.05,171251.0,67.1437,67.1437,67.0828,67.0915,171251.0
2021-04-06 15:00:00,77.06,77.06,76.96,76.97,272141.0,67.1002,67.1002,67.0131,67.0218,272141.0
2021-04-06 15:10:00,76.97,77.03,76.96,77.03,220102.0,67.0218,67.074,67.0131,67.074,220102.0
2021-04-06 15:20:00,77.02,77.08,77.01,77.05,1747977.0,67.0653,67.1176,67.0566,67.0915,1747977.0
2021-04-06 15:30:00,77.06,77.09,77.03,77.04,488270.0,67.1002,67.1263,67.074,67.0828,488270.0
2021-04-06 15:40:00,77.04,77.08,77.04,77.06,463701.0,67.0828,67.1176,67.0828,67.1002,463701.0
2021-04-06 15:50:00,77.06,77.17,77.03,77.14,1874092.0,67.1002,67.1959,67.074,67.1698,1874092.0
2021-04-07 09:30:00,77.18,77.23,77.17,77.19,326128.0,67.2047,67.2482,67.1959,67.2134,326128.0
2021-04-07 09:40:00,77.19,77.23,77.14,77.23,437830.0,67.2134,67.2482,67.1698,67.2482,437830.0
2021-04-07 09:50:00,77.23,77.23,77.16,77.17,470685.0,67.2482,67.2482,67.1872,67.1959,470685.0
2021-04-07 10:00:00,77.17,77.24,77.12,77.23,675184.0,67.1959,67.2569,67.1524,67.2482,675184.0
2021-04-07 10:10:00,77.23,77.29,77.21,77.28,606666.0,67.2482,67.3004,67.2308,67.2917,606666.0
2021-04-07 10:20:00,77.27,77.38,77.27,77.37,447865.0,67.283,67.3788,67.283,67.3701,447865.0
2021-04-07 10:30:00,77.37,77.38,77.32,77.35,326207.0,67.3701,67.3788,67.3266,67.3527,326207.0
2021-04-07 10:40:00,77.35,77.42,77.35,77.4,317396.0,67.3527,67.4136,67.3527,67.3962,317396.0
2021-04-07 10:50:00,77.4,77.42,77.34,77.38,359252.0,67.3962,67.4136,67.344,67.3788,359252.0
2021-04-07 11:00:00,77.37,77.37,77.31,77.34,555042.0,67.3701,67.3701,67.3179,67.344,555042.0
2021-04-07 11:10:00,77.34,77.38,77.32,77.33,298920.0,67.344,67.3788,67.3266,67.3353,298920.0
2021-04-07 11:20:00,77.33,77.34,77.23,77.26,356298.0,67.3353,67.344,67.2482,67.2743,356298.0
2021-04-07 11:30:00,77.26,77.26,77.14,77.15,916492.0,67.2743,67.2743,67.1698,67.1785,916492.0
2021-04-07 11:40:00,77.14,77.2,77.11,77.17,766934.0,67.1698,67.2221,67.1437,67.1959,766934.0
2021-04-07 11:50:00,77.17,77.21,77.15,77.21,441878.0,67.1959,67.2308,67.1785,67.2308,441878.0
2021-04-07 12:00:00,77.21,77.24,77.2,77.22,254378.0,67.2308,67.2569,67.2221,67.2395,254378.0
2021-04-07 12:10:00,77.23,77.23,77.13,77.14,235222.0,67.2482,67.2482,67.1611,67.1698,235222.0
2021-04-07 12:20:00,77.13,77.2,77.12,77.13,135652.0,67.1611,67.2221,67.1524,67.1611,135652.0
2021-04-07 12:30:00,77.12,77.23,77.12,77.23,143758.0,67.1524,67.2482,67.1524,67.2482,143758.0
2021-04-07 12:40:00,77.23,77.25,77.2,77.23,103423.0,67.2482,67.2656,67.2221,67.2482,103423.0
2021-04-07 12:50:00,77.24,77.25,77.2,77.21,223255.0,67.2569,67.2656,67.2221,67.2308,223255.0
2021-04-07 13:00:00,77.21,77.28,77.2,77.21,938318.0,67.2308,67.2917,67.2221,67.2308,938318.0
2021-04-07 13:10:00,77.21,77.27,77.2,77.24,76252.0,67.2308,67.283,67.2221,67.2569,76252.0
2021-04-07 13:20:00,77.23,77.25,77.2,77.21,238434.0,67.2482,67.2656,67.2221,67.2308,238434.0
2021-04-07 13:30:00,77.21,77.25,77.19,77.24,96568.0,67.2308,67.2656,67.2134,67.2569,96568.0
2021-04-07 13:40:00,77.24,77.27,77.24,77.26,52653.0,67.2569,67.283,67.2569,67.2743,52653.0
2021-04-07 13:50:00,77.25,77.27,77.23,77.26,163351.0,67.2656,67.283,67.2482,67.2743,163351.0
2021-04-07 14:00:00,77.27,77.32,77.25,77.31,286160.0,67.283,67.3266,67.2656,67.3179,286160.0
2021-04-07 14:10:00,77.3,77.33,77.29,77.31,91501.0,67.3091,67.3353,67.3004,67.3179,91501.0
2021-04-07 14:20:00,77.3,77.31,77.24,77.26,110042.0,67.3091,67.3179,67.2569,67.2743,110042.0
2021-04-07 14:30:00,77.26,77.28,77.23,77.27,74132.0,67.2743,67.2917,67.2482,67.283,74132.0
2021-04-07 14:40:00,77.27,77.27,77.22,77.24,22663.0,67.283,67.283,67.2395,67.2569,22663.0
2021-04-07 14:50:00,77.24,77.26,77.19,77.2,37094.0,67.2569,67.2743,67.2134,67.2221,37094.0
2021-04-07 15:00:00,77.2,77.23,77.16,77.17,130492.0,67.2221,67.2482,67.1872,67.1959,130492.0
2021-04-07 15:10:00,77.17,77.18,77.14,77.16,145255.0,67.1959,67.2047,67.1698,67.1872,145255.0
2021-04-07 15:20:00,77.16,77.19,77.13,77.15,313342.0,67.1872,67.2134,67.1611,67.1785,313342.0
2021-04-07 15:30:00,77.15,77.17,77.11,77.17,323726.0,67.1785,67.1959,67.1437,67.1959,323726.0
2021-04-07 15:40:00,77.17,77.27,77.16,77.27,311791.0,67.1959,67.283,67.1872,67.283,311791.0
2021-04-07 15:50:00,77.26,77.33,77.22,77.33,1012435.0,67.2743,67.3353,67.2395,67.3353,1012435.0
2021-04-08 09:30:00,77.66,77.67,77.56,77.61,720723.0,67.6226,67.6313,67.5355,67.5791,720723.0
2021-04-08 09:40:00,77.61,77.62,77.51,77.54,429602.0,67.5791,67.5878,67.492,67.5181,429602.0
2021-04-08 09:50:00,77.54,77.69,77.53,77.67,428682.0,67.5181,67.6487,67.5094,67.6313,428682.0
2021-04-08 10:00:00,77.66,77.68,77.59,77.62,705033.0,67.6226,67.64,67.5617,67.5878,705033.0
2021-04-08 10:10:00,77.62,77.65,77.57,77.59,220512.0,67.5878,67.6139,67.5442,67.5617,220512.0
2021-04-08 10:20:00,77.59,77.62,77.56,77.61,345401.0,67.5617,67.5878,67.5355,67.5791,345401.0
2021-04-08 10:30:00,77.61,77.66,77.59,77.64,303419.0,67.5791,67.6226,67.5617,67.6052,303419.0
2021-04-08 10:40:00,77.64,77.68,77.63,77.65,342195.0,67.6052,67.64,67.5965,67.6139,342195.0
2021-04-08 10:50:00,77.65,77.65,77.6,77.63,262452.0,67.6139,67.6139,67.5704,67.5965,262452.0
2021-04-08 11:00:00,77.63,77.67,77.61,77.65,207945.0,67.5965,67.6313,67.5791,67.6139,207945.0
2021-04-08 11:10:00,77.65,77.66,77.61,77.64,315432.0,67.6139,67.6226,67.5791,67.6052,315432.0
2021-04-08 11:20:00,77.65,77.69,77.62,77.67,872830.0,67.6139,67.6487,67.5878,67.6313,872830.0
2021-04-08 11:30:00,77.68,77.76,77.67,77.73,896546.0,67.64,67.7097,67.6313,67.6836,896546.0
2021-04-08 11:40:00,77.73,77.74,77.7,77.73,250127.0,67.6836,67.6923,67.6574,67.6836,250127.0
2021-04-08 11:50:00,77.73,77.77,77.72,77.72,92060.0,67.6836,67.7184,67.6749,67.6749,92060.0
2021-04-08 12:00:00,77.72,77.76,77.72,77.76,80794.0,67.6749,67.7097,67.6749,67.7097,80794.0
2021-04-08 12:10:00,77.76,77.84,77.76,77.82,236072.0,67.7097,67.7794,67.7097,67.7619,236072.0
2021-04-08 12:20:00,77.83,77.84,77.79,77.83,190322.0,67.7706,67.7794,67.7358,67.7706,190322.0
2021-04-08 12:30:00,77.84,77.87,77.83,77.84,203560.0,67.7794,67.8055,67.7706,67.7794,203560.0
2021-04-08 12:40:00,77.84,77.86,77.83,77.84,124731.0,67.7794,67.7968,67.7706,67.7794,124731.0
2021-04-08 12:50:00,77.83,77.86,77.83,77.83,126211.0,67.7706,67.7968,67.7706,67.7706,126211.0
2021-04-08 13:00:00,77.84,77.84,77.81,77.83,136927.0,67.7794,67.7794,67.7532,67.7706,136927.0
2021-04-08 13:10:00,77.82,77.85,77.81,77.84,227000.0,67.7619,67.7881,67.7532,67.7794,227000.0
2021-04-08 13:20:00,77.84,77.84,77.79,77.81,206170.0,67.7794,67.7794,67.7358,67.7532,206170.0
2021-04-08 13:30:00,77.81,77.84,77.8,77.81,185610.0,67.7532,67.7794,67.7445,67.7532,185610.0
2021-04-08 13:40:00,77.81,77.81,77.78,77.79,62407.0,67.7532,67.7532,67.7271,67.7358,62407.0
2021-04-08 13:50:00,77.8,77.8,77.78,77.79,125714.0,67.7445,67.7445,67.7271,67.7358,125714.0
2021-04-08 14:00:00,77.79,77.81,77.77,77.8,82965.0,67.7358,67.7532,67.7184,67.7445,82965.0
2021-04-08 14:10:00,77.81,77.83,77.8,77.81,72574.0,67.7532,67.7706,67.7445,67.7532,72574.0
2021-04-08 14:20:00,77.81,77.84,77.8,77.84,72782.0,67.7532,67.7794,67.7445,67.7794,72782.0
2021-04-08 14:30:00,77.83,77.85,77.82,77.84,64046.0,67.7706,67.7881,67.7619,67.7794,64046.0
2021-04-08 14:40:00,77.84,77.85,77.81,77.83,94309.0,67.7794,67.7881,67.7532,67.7706,94309.0
2021-04-08 14:50:00,77.82,77.83,77.81,77.83,55249.0,67.7619,67.7706,67.7532,67.7706,55249.0
2021-04-08 15:00:00,77.83,77.85,77.81,77.84,151226.0,67.7706,67.7881,67.7532,67.7794,151226.0
2021-04-08 15:10:00,77.84,77.84,77.79,77.83,354543.0,67.7794,67.7794,67.7358,67.7706,354543.0
2021-04-08 15:20:00,77.84,77.84,77.8,77.81,354503.0,67.7794,67.7794,67.7445,67.7532,354503.0
2021-04-08 15:30:00,77.81,77.83,77.76,77.77,471387.0,67.7532,67.7706,67.7097,67.7184,471387.0
2021-04-08 15:40:00,77.77,77.78,77.73,77.75,1065640.0,67.7184,67.7271,67.6836,67.701,1065640.0
2021-04-08 15:50:00,77.75,77.79,77.71,77.77,2339550.0,67.701,67.7358,67.6662,67.7184,2339550.0
2021-04-09 09:30:00,77.69,77.77,77.69,77.74,730795.0,67.6487,67.7184,67.6487,67.6923,730795.0
2021-04-09 09:40:00,77.73,77.76,77.71,77.74,486276.0,67.6836,67.7097,67.6662,67.6923,486276.0
2021-04-09 09:50:00,77.74,77.78,77.73,77.76,251313.0,67.6923,67.7271,67.6836,67.7097,251313.0
2021-04-09 10:00:00,77.76,77.81,77.73,77.79,1259692.0,67.7097,67.7532,67.6836,67.7358,1259692.0
2021-04-09 10:10:00,77.79,77.83,77.76,77.76,626576.0,67.7358,67.7706,67.7097,67.7097,626576.0
2021-04-09 10:20:00,77.77,77.81,77.77,77.78,296424.0,67.7184,67.7532,67.7184,67.7271,296424.0
2021-04-09 10:30:00,77.78,77.85,77.76,77.82,349373.0,67.7271,67.7881,67.7097,67.7619,349373.0
2021-04-09 10:40:00,77.82,77.83,77.78,77.8,358314.0,67.7619,67.7706,67.7271,67.7445,358314.0
2021-04-09 10:50:00,77.8,77.85,77.74,77.75,512227.0,67.7445,67.7881,67.6923,67.701,512227.0
2021-04-09 11:00:00,77.75,77.78,77.72,77.73,317172.0,67.701,67.7271,67.6749,67.6836,317172.0
2021-04-09 11:10:00,77.73,77.79,77.71,77.77,719465.0,67.6836,67.7358,67.6662,67.7184,719465.0
2021-04-09 11:20:00,77.77,77.8,77.74,77.76,1067668.0,67.7184,67.7445,67.6923,67.7097,1067668.0
2021-04-09 11:30:00,77.76,77.79,77.75,77.78,460584.0,67.7097,67.7358,67.701,67.7271,460584.0
2021-04-09 11:40:00,77.78,77.79,77.76,77.76,117006.0,67.7271,67.7358,67.7097,67.7097,117006.0
2021-04-09 11:50:00,77.77,77.82,77.76,77.8,114889.0,67.7184,67.7619,67.7097,67.7445,114889.0
2021-04-09 12:00:00,77.8,77.81,77.77,77.78,177688.0,67.7445,67.7532,67.7184,67.7271,177688.0
2021-04-09 12:10:00,77.78,77.81,77.77,77.81,45319.0,67.7271,67.7532,67.7184,67.7532,45319.0
2021-04-09 12:20:00,77.81,77.85,77.81,77.83,217312.0,67.7532,67.7881,67.7532,67.7706,217312.0
2021-04-09 12:30:00,77.83,77.86,77.83,77.84,214541.0,67.7706,67.7968,67.7706,67.7794,214541.0
2021-04-09 12:40:00,77.84,77.88,77.83,77.86,92307.0,67.7794,67.8142,67.7706,67.7968,92307.0
2021-04-09 12:50:00,77.86,77.86,77.84,77.86,173388.0,67.7968,67.7968,67.7794,67.7968,173388.0
2021-04-09 13:00:00,77.86,77.87,77.83,77.84,45476.0,67.7968,67.8055,67.7706,67.7794,45476.0
2021-04-09 13:10:00,77.85,77.87,77.84,77.87,71372.0,67.7881,67.8055,67.7794,67.8055,71372.0
2021-04-09 13:20:00,77.88,77.89,77.85,77.86,75490.0,67.8142,67.8229,67.7881,67.7968,75490.0
2021-04-09 13:30:00,77.87,77.91,77.86,77.91,64657.0,67.8055,67.8403,67.7968,67.8403,64657.0
2021-04-09 13:40:00,77.91,77.95,77.9,77.92,187482.0,67.8403,67.8751,67.8316,67.849,187482.0
2021-04-09 13:50:00,77.92,77.93,77.88,77.89,469714.0,67.849,67.8577,67.8142,67.8229,469714.0
2021-04-09 14:00:00,77.89,77.9,77.86,77.87,252469.0,67.8229,67.8316,67.7968,67.8055,252469.0
2021-04-09 14:10:00,77.87,77.88,77.84,77.88,218224.0,67.8055,67.8142,67.7794,67.8142,218224.0
2021-04-09 14:20:00,77.88,77.88,77.84,77.85,194385.0,67.8142,67.8142,67.7794,67.7881,194385.0
2021-04-09 14:30:00,77.85,77.85,77.82,77.85,101343.0,67.7881,67.7881,67.7619,67.7881,101343.0
2021-04-09 14:40:00,77.84,77.87,77.84,77.86,70073.0,67.7794,67.8055,67.7794,67.7968,70073.0
2021-04-09 14:50:00,77.87,77.88,77.84,77.86,143590.0,67.8055,67.8142,67.7794,67.7968,143590.0
2021-04-09 15:00:00,77.85,77.87,77.83,77.84,58282.0,67.7881,67.8055,67.7706,67.7794,58282.0
2021-04-09 15:10:00,77.84,77.88,77.83,77.88,77837.0,67.7794,67.8142,67.7706,67.8142,77837.0
2021-04-09 15:20:00,77.88,77.95,77.87,77.93,191688.0,67.8142,67.8751,67.8055,67.8577,191688.0
2021-04-09 15:30:00,77.94,77.94,77.91,77.92,585020.0,67.8664,67.8664,67.8403,67.849,585020.0
2021-04-09 15:40:00,77.92,77.94,77.91,77.94,276861.0,67.849,67.8664,67.8403,67.8664,276861.0
2021-04-09 15:50:00,77.94,78.05,77.94,78.03,2237458.0,67.8664,67.9622,67.8664,67.9448,2237458.0
2021-04-12 09:30:00,77.67,77.74,77.63,77.72,598781.0,67.6313,67.6923,67.5965,67.6749,598781.0
2021-04-12 09:40:00,77.73,77.74,77.65,77.66,369092.0,67.6836,67.6923,67.6139,67.6226,369092.0
2021-04-12 09:50:00,77.65,77.65,77.59,77.64,382334.0,67.6139,67.6139,67.5617,67.6052,382334.0
2021-04-12 10:00:00,77.64,77.68,77.6,77.63,191256.0,67.6052,67.64,67.5704,67.5965,191256.0
2021-04-12 10:10:00,77.63,77.67,77.59,77.67,232423.0,67.5965,67.6313,67.5617,67.6313,232423.0
2021-04-12 10:20:00,77.66,77.7,77.62,77.64,511744.0,67.6226,67.6574,67.5878,67.6052,511744.0
2021-04-12 10:30:00,77.65,77.66,77.58,77.59,179372.0,67.6139,67.6226,67.553,67.5617,179372.0
2021-04-12 10:40:00,77.6,77.61,77.51,77.58,1013797.0,67.5704,67.5791,67.492,67.553,1013797.0
2021-04-12 10:50:00,77.58,77.62,77.56,77.59,560695.0,67.553,67.5878,67.5355,67.5617,560695.0
2021-04-12 11:00:00,77.59,77.63,77.55,77.56,456908.0,67.5617,67.5965,67.5268,67.5355,456908.0
2021-04-12 11:10:00,77.55,77.62,77.53,77.61,191679.0,67.5268,67.5878,67.5094,67.5791,191679.0
2021-04-12 11:20:00,77.61,77.61,77.57,77.6,933263.0,67.5791,67.5791,67.5442,67.5704,933263.0
2021-04-12 11:30:00,77.59,77.61,77.52,77.56,342009.0,67.5617,67.5791,67.5007,67.5355,342009.0
2021-04-12 11:40:00,77.55,77.58,77.53,77.55,78649.0,67.5268,67.553,67.5094,67.5268,78649.0
2021-04-12 11:50:00,77.55,77.61,77.53,77.57,149720.0,67.5268,67.5791,67.5094,67.5442,149720.0
2021-04-12 12:00:00,77.57,77.59,77.54,77.55,104765.0,67.5442,67.5617,67.5181,67.5268,104765.0
2021-04-12 12:10:00,77.54,77.58,77.53,77.56,82104.0,67.5181,67.553,67.5094,67.5355,82104.0
2021-04-12 12:20:00,77.55,77.58,77.54,77.56,51414.0,67.5268,67.553,67.5181,67.5355,51414.0
2021-04-12 12:30:00,77.57,77.64,77.57,77.63,211861.0,67.5442,67.6052,67.5442,67.5965,211861.0
2021-04-12 12:40:00,77.63,77.65,77.62,77.63,97355.0,67.5965,67.6139,67.5878,67.5965,97355.0
2021-04-12 12:50:00,77.63,77.64,77.59,77.61,81047.0,67.5965,67.6052,67.5617,67.5791,81047.0
2021-04-12 13:00:00,77.61,77.62,77.59,77.61,48930.0,67.5791,67.5878,67.5617,67.5791,48930.0
2021-04-12 13:10:00,77.61,77.61,77.56,77.58,245503.0,67.5791,67.5791,67.5355,67.553,245503.0
2021-04-12 13:20:00,77.57,77.58,77.54,77.56,63921.0,67.5442,67.553,67.5181,67.5355,63921.0
2021-04-12 13:30:00,77.56,77.56,77.53,77.54,66722.0,67.5355,67.5355,67.5094,67.5181,66722.0
2021-04-12 13:40:00,77.54,77.54,77.51,77.54,54989.0,67.5181,67.5181,67.492,67.5181,54989.0
2021-04-12 13:50:00,77.55,77.55,77.49,77.5,207398.0,67.5268,67.5268,67.4746,67.4833,207398.0
2021-04-12 14:00:00,77.5,77.52,77.47,77.47,553699.0,67.4833,67.5007,67.4572,67.4572,553699.0
2021-04-12 14:10:00,77.48,77.52,77.47,77.51,101155.0,67.4659,67.5007,67.4572,67.492,101155.0
2021-04-12 14:20:00,77.52,77.52,77.47,77.5,64715.0,67.5007,67.5007,67.4572,67.4833,64715.0
2021-04-12 14:30:00,77.5,77.5,77.47,77.49,72941.0,67.4833,67.4833,67.4572,67.4746,72941.0
2021-04-12 14:40:00,77.49,77.5,77.46,77.49,48830.0,67.4746,67.4833,67.4485,67.4746,48830.0
2021-04-12 14:50:00,77.49,77.5,77.47,77.48,362660.0,67.4746,67.4833,67.4572,67.4659,362660.0
2021-04-12 15:00:00,77.48,77.49,77.45,77.48,112298.0,67.4659,67.4746,67.4398,67.4659,112298.0
2021-04-12 15:10:00,77.48,77.48,77.44,77.46,139390.0,67.4659,67.4659,67.4311,67.4485,139390.0
2021-04-12 15:20:00,77.47,77.52,77.46,77.5,120464.0,67.4572,67.5007,67.4485,67.4833,120464.0
2021-04-12 15:30:00,77.5,77.52,77.48,77.52,205700.0,67.4833,67.5007,67.4659,67.5007,205700.0
2021-04-12 15:40:00,77.52,77.56,77.5,77.54,2244022.0,67.5007,67.5355,67.4833,67.5181,2244022.0
2021-04-12 15:50:00,77.54,77.59,77.52,77.58,1433221.0,67.5181,67.5617,67.5007,67.553,1433221.0
2021-04-13 09:30:00,77.67,77.71,77.62,77.67,604249.0,67.6313,67.6662,67.5878,67.6313,604249.0
2021-04-13 09:40:00,77.67,77.69,77.64,77.66,850388.0,67.6313,67.6487,67.6052,67.6226,850388.0
2021-04-13 09:50:00,77.66,77.78,77.65,77.77,438438.0,67.6226,67.7271,67.6139,67.7184,438438.0
2021-04-13 10:00:00,77.77,77.82,77.76,77.78,557556.0,67.7184,67.7619,67.7097,67.7271,557556.0
2021-04-13 10:10:00,77.79,77.83,77.76,77.77,705802.0,67.7358,67.7706,67.7097,67.7184,705802.0
2021-04-13 10:20:00,77.77,77.81,77.74,77.81,285061.0,67.7184,67.7532,67.6923,67.7532,285061.0
2021-04-13 10:30:00,77.81,77.82,77.74,77.74,241918.0,67.7532,67.7619,67.6923,67.6923,241918.0
2021-04-13 10:40:00,77.74,77.8,77.74,77.77,364883.0,67.6923,67.7445,67.6923,67.7184,364883.0
2021-04-13 10:50:00,77.77,77.78,77.71,77.75,362210.0,67.7184,67.7271,67.6662,67.701,362210.0
2021-04-13 11:00:00,77.75,77.8,77.74,77.79,183833.0,67.701,67.7445,67.6923,67.7358,183833.0
2021-04-13 11:10:00,77.79,77.8,77.73,77.74,346822.0,67.7358,67.7445,67.6836,67.6923,346822.0
2021-04-13 11:20:00,77.74,77.8,77.72,77.8,183202.0,67.6923,67.7445,67.6749,67.7445,183202.0
2021-04-13 11:30:00,77.8,77.81,77.71,77.74,335828.0,67.7445,67.7532,67.6662,67.6923,335828.0
2021-04-13 11:40:00,77.75,77.81,77.73,77.79,260866.0,67.701,67.7532,67.6836,67.7358,260866.0
2021-04-13 11:50:00,77.79,77.83,77.78,77.83,140111.0,67.7358,67.7706,67.7271,67.7706,140111.0
2021-04-13 12:00:00,77.84,77.85,77.8,77.81,135881.0,67.7794,67.7881,67.7445,67.7532,135881.0
2021-04-13 12:10:00,77.8,77.86,77.8,77.84,155708.0,67.7445,67.7968,67.7445,67.7794,155708.0
2021-04-13 12:20:00,77.84,77.85,77.79,77.81,86358.0,67.7794,67.7881,67.7358,67.7532,86358.0
2021-04-13 12:30:00,77.81,77.83,77.81,77.82,103659.0,67.7532,67.7706,67.7532,67.7619,103659.0
2021-04-13 12:40:00,77.82,77.83,77.79,77.81,62074.0,67.7619,67.7706,67.7358,67.7532,62074.0
2021-04-13 12:50:00,77.81,77.81,77.76,77.78,47447.0,67.7532,67.7532,67.7097,67.7271,47447.0
2021-04-13 13:00:00,77.78,77.84,77.78,77.83,181560.0,67.7271,67.7794,67.7271,67.7706,181560.0
2021-04-13 13:10:00,77.83,77.86,77.81,77.86,191930.0,67.7706,67.7968,67.7532,67.7968,191930.0
2021-04-13 13:20:00,77.87,77.89,77.84,77.89,83803.0,67.8055,67.8229,67.7794,67.8229,83803.0
2021-04-13 13:30:00,77.89,77.9,77.88,77.9,94096.0,67.8229,67.8316,67.8142,67.8316,94096.0
2021-04-13 13:40:00,77.9,77.92,77.89,77.91,137558.0,67.8316,67.849,67.8229,67.8403,137558.0
2021-04-13 13:50:00,77.91,77.92,77.89,77.91,95541.0,67.8403,67.849,67.8229,67.8403,95541.0
2021-04-13 14:00:00,77.92,77.94,77.9,77.91,64133.0,67.849,67.8664,67.8316,67.8403,64133.0
2021-04-13 14:10:00,77.91,77.96,77.91,77.95,112047.0,67.8403,67.8838,67.8403,67.8751,112047.0
2021-04-13 14:20:00,77.95,77.98,77.95,77.96,89856.0,67.8751,67.9013,67.8751,67.8838,89856.0
2021-04-13 14:30:00,77.96,77.99,77.95,77.96,371499.0,67.8838,67.91,67.8751,67.8838,371499.0
2021-04-13 14:40:00,77.96,77.97,77.95,77.96,56659.0,67.8838,67.8926,67.8751,67.8838,56659.0
2021-04-13 14:50:00,77.96,78.0,77.95,77.98,219296.0,67.8838,67.9187,67.8751,67.9013,219296.0
2021-04-13 15:00:00,77.98,78.02,77.98,78.02,213083.0,67.9013,67.9361,67.9013,67.9361,213083.0
2021-04-13 15:10:00,78.02,78.03,78.01,78.03,94621.0,67.9361,67.9448,67.9274,67.9448,94621.0
2021-04-13 15:20:00,78.03,78.03,78.0,78.01,264581.0,67.9448,67.9448,67.9187,67.9274,264581.0
2021-04-13 15:30:00,78.01,78.03,77.99,78.0,423781.0,67.9274,67.9448,67.91,67.9187,423781.0
2021-04-13 15:40:00,78.0,78.03,77.99,78.02,379211.0,67.9187,67.9448,67.91,67.9361,379211.0
2021-04-13 15:50:00,78.03,78.03,77.95,78.03,2242593.0,67.9448,67.9448,67.8751,67.9448,2242593.0
2021-04-14 09:30:00,78.05,78.16,78.05,78.15,474645.0,67.9622,68.058,67.9622,68.0493,474645.0
2021-04-14 09:40:00,78.14,78.19,78.14,78.17,252007.0,68.0406,68.0841,68.0406,68.0667,252007.0
2021-04-14 09:50:00,78.16,78.17,78.14,78.16,349399.0,68.058,68.0667,68.0406,68.058,349399.0
2021-04-14 10:00:00,78.15,78.18,78.1,78.15,342586.0,68.0493,68.0754,68.0057,68.0493,342586.0
2021-04-14 10:10:00,78.15,78.18,78.12,78.16,283373.0,68.0493,68.0754,68.0232,68.058,283373.0
2021-04-14 10:20:00,78.16,78.17,78.09,78.13,235836.0,68.058,68.0667,67.997,68.0319,235836.0
2021-04-14 10:30:00,78.13,78.24,78.13,78.2,226704.0,68.0319,68.1277,68.0319,68.0928,226704.0
2021-04-14 10:40:00,78.19,78.27,78.18,78.27,180796.0,68.0841,68.1538,68.0754,68.1538,180796.0
2021-04-14 10:50:00,78.26,78.27,78.17,78.17,337788.0,68.1451,68.1538,68.0667,68.0667,337788.0
2021-04-14 11:00:00,78.18,78.22,78.16,78.21,230656.0,68.0754,68.1102,68.058,68.1015,230656.0
2021-04-14 11:10:00,78.2,78.25,78.19,78.23,493701.0,68.0928,68.1364,68.0841,68.1189,493701.0
2021-04-14 11:20:00,78.24,78.28,78.22,78.28,712465.0,68.1277,68.1625,68.1102,68.1625,712465.0
2021-04-14 11:30:00,78.28,78.32,78.24,78.25,649865.0,68.1625,68.1973,68.1277,68.1364,649865.0
2021-04-14 11:40:00,78.24,78.28,78.23,78.26,144216.0,68.1277,68.1625,68.1189,68.1451,144216.0
2021-04-14 11:50:00,78.26,78.27,78.24,78.26,91180.0,68.1451,68.1538,68.1277,68.1451,91180.0
2021-04-14 12:00:00,78.26,78.27,78.21,78.24,193707.0,68.1451,68.1538,68.1015,68.1277,193707.0
2021-04-14 12:10:00,78.23,78.26,78.2,78.26,216405.0,68.1189,68.1451,68.0928,68.1451,216405.0
2021-04-14 12:20:00,78.26,78.29,78.23,78.23,135024.0,68.1451,68.1712,68.1189,68.1189,135024.0
2021-04-14 12:30:00,78.24,78.29,78.23,78.27,90697.0,68.1277,68.1712,68.1189,68.1538,90697.0
2021-04-14 12:40:00,78.27,78.34,78.27,78.34,61241.0,68.1538,68.2147,68.1538,68.2147,61241.0
2021-04-14 12:50:00,78.34,78.35,78.32,78.32,44579.0,68.2147,68.2234,68.1973,68.1973,44579.0
2021-04-14 13:00:00,78.32,78.32,78.27,78.28,170669.0,68.1973,68.1973,68.1538,68.1625,170669.0
2021-04-14 13:10:00,78.28,78.29,78.26,78.27,57151.0,68.1625,68.1712,68.1451,68.1538,57151.0
2021-04-14 13:20:00,78.28,78.3,78.27,78.29,69754.0,68.1625,68.1799,68.1538,68.1712,69754.0
2021-04-14 13:30:00,78.29,78.29,78.23,78.26,269128.0,68.1712,68.1712,68.1189,68.1451,269128.0
2021-04-14 13:40:00,78.26,78.28,78.23,78.27,172943.0,68.1451,68.1625,68.1189,68.1538,172943.0
2021-04-14 13:50:00,78.26,78.28,78.13,78.16,217576.0,68.1451,68.1625,68.0319,68.058,217576.0
2021-04-14 14:00:00,78.16,78.17,78.03,78.04,331128.0,68.058,68.0667,67.9448,67.9535,331128.0
2021-04-14 14:10:00,78.05,78.12,78.03,78.09,853867.0,67.9622,68.0232,67.9448,67.997,853867.0
2021-04-14 14:20:00,78.09,78.18,78.09,78.17,647214.0,67.997,68.0754,67.997,68.0667,647214.0
2021-04-14 14:30:00,78.16,78.17,78.11,78.15,122439.0,68.058,68.0667,68.0145,68.0493,122439.0
2021-04-14 14:40:00,78.15,78.18,78.11,78.11,257137.0,68.0493,68.0754,68.0145,68.0145,257137.0
2021-04-14 14:50:00,78.1,78.11,78.04,78.05,192728.0,68.0057,68.0145,67.9535,67.9622,192728.0
2021-04-14 15:00:00,78.05,78.07,78.0,78.02,204423.0,67.9622,67.9796,67.9187,67.9361,204423.0
2021-04-14 15:10:00,78.03,78.1,78.0,78.07,191790.0,67.9448,68.0057,67.9187,67.9796,191790.0
2021-04-14 15:20:00,78.07,78.11,78.04,78.11,89401.0,67.9796,68.0145,67.9535,68.0145,89401.0
2021-04-14 15:30:00,78.11,78.12,78.04,78.06,447694.0,68.0145,68.0232,67.9535,67.9709,447694.0
2021-04-14 15:40:00,78.06,78.09,78.03,78.06,187112.0,67.9709,67.997,67.9448,67.9709,187112.0
2021-04-14 15:50:00,78.06,78.1,78.01,78.09,1377136.0,67.9709,68.0057,67.9274,67.997,1377136.0
2021-04-15 09:30:00,78.56,78.6,78.51,78.52,581635.0,68.4063,68.4411,68.3628,68.3715,581635.0
2021-04-15 09:40:00,78.52,78.56,78.48,78.5,275516.0,68.3715,68.4063,68.3366,68.354,275516.0
2021-04-15 09:50:00,78.51,78.58,78.5,78.58,1130673.0,68.3628,68.4237,68.354,68.4237,1130673.0
2021-04-15 10:00:00,78.58,78.63,78.56,78.61,1023468.0,68.4237,68.4672,68.4063,68.4498,1023468.0
2021-04-15 10:10:00,78.61,78.69,78.59,78.66,1720502.0,68.4498,68.5195,68.4324,68.4934,1720502.0
2021-04-15 10:20:00,78.66,78.7,78.64,78.7,812710.0,68.4934,68.5282,68.476,68.5282,812710.0
2021-04-15 10:30:00,78.7,78.71,78.65,78.67,1090838.0,68.5282,68.5369,68.4847,68.5021,1090838.0
2021-04-15 10:40:00,78.67,78.71,78.66,78.69,266074.0,68.5021,68.5369,68.4934,68.5195,266074.0
2021-04-15 10:50:00,78.69,78.71,78.64,78.69,224463.0,68.5195,68.5369,68.476,68.5195,224463.0
2021-04-15 11:00:00,78.69,78.72,78.68,78.7,256026.0,68.5195,68.5456,68.5108,68.5282,256026.0
2021-04-15 11:10:00,78.69,78.7,78.63,78.65,535364.0,68.5195,68.5282,68.4672,68.4847,535364.0
2021-04-15 11:20:00,78.64,78.65,78.55,78.58,380882.0,68.476,68.4847,68.3976,68.4237,380882.0
2021-04-15 11:30:00,78.58,78.6,78.54,78.59,775414.0,68.4237,68.4411,68.3889,68.4324,775414.0
2021-04-15 11:40:00,78.59,78.62,78.58,78.6,113755.0,68.4324,68.4585,68.4237,68.4411,113755.0
2021-04-15 11:50:00,78.61,78.65,78.6,78.62,96992.0,68.4498,68.4847,68.4411,68.4585,96992.0
2021-04-15 12:00:00,78.62,78.66,78.61,78.66,169359.0,68.4585,68.4934,68.4498,68.4934,169359.0
2021-04-15 12:10:00,78.65,78.68,78.64,78.67,67588.0,68.4847,68.5108,68.476,68.5021,67588.0
2021-04-15 12:20:00,78.67,78.67,78.65,78.67,43050.0,68.5021,68.5021,68.4847,68.5021,43050.0
2021-04-15 12:30:00,78.67,78.7,78.66,78.69,169249.0,68.5021,68.5282,68.4934,68.5195,169249.0
2021-04-15 12:40:00,78.69,78.7,78.67,78.67,125686.0,68.5195,68.5282,68.5021,68.5021,125686.0
2021-04-15 12:50:00,78.68,78.71,78.68,78.7,107826.0,68.5108,68.5369,68.5108,68.5282,107826.0
2021-04-15 13:00:00,78.7,78.71,78.61,78.62,123734.0,68.5282,68.5369,68.4498,68.4585,123734.0
2021-04-15 13:10:00,78.62,78.62,78.57,78.59,155066.0,68.4585,68.4585,68.415,68.4324,155066.0
2021-04-15 13:20:00,78.59,78.64,78.58,78.62,167833.0,68.4324,68.476,68.4237,68.4585,167833.0
2021-04-15 13:30:00,78.62,78.64,78.61,78.64,76937.0,68.4585,68.476,68.4498,68.476,76937.0
2021-04-15 13:40:00,78.65,78.67,78.64,78.66,218024.0,68.4847,68.5021,68.476,68.4934,218024.0
2021-04-15 13:50:00,78.66,78.68,78.64,78.67,114940.0,68.4934,68.5108,68.476,68.5021,114940.0
2021-04-15 14:00:00,78.67,78.71,78.66,78.68,374146.0,68.5021,68.5369,68.4934,68.5108,374146.0
2021-04-15 14:10:00,78.69,78.71,78.67,78.69,300487.0,68.5195,68.5369,68.5021,68.5195,300487.0
2021-04-15 14:20:00,78.7,78.73,78.69,78.72,145652.0,68.5282,68.5543,68.5195,68.5456,145652.0
2021-04-15 14:30:00,78.72,78.73,78.7,78.71,113773.0,68.5456,68.5543,68.5282,68.5369,113773.0
2021-04-15 14:40:00,78.72,78.72,78.7,78.7,76297.0,68.5456,68.5456,68.5282,68.5282,76297.0
2021-04-15 14:50:00,78.7,78.71,78.68,78.7,75754.0,68.5282,68.5369,68.5108,68.5282,75754.0
2021-04-15 15:00:00,78.7,78.71,78.66,78.67,171860.0,68.5282,68.5369,68.4934,68.5021,171860.0
2021-04-15 15:10:00,78.67,78.67,78.64,78.67,151062.0,68.5021,68.5021,68.476,68.5021,151062.0
2021-04-15 15:20:00,78.67,78.67,78.63,78.64,427015.0,68.5021,68.5021,68.4672,68.476,427015.0
2021-04-15 15:30:00,78.64,78.69,78.64,78.68,235706.0,68.476,68.5195,68.476,68.5108,235706.0
2021-04-15 15:40:00,78.69,78.74,78.67,78.7,662891.0,68.5195,68.563,68.5021,68.5282,662891.0
2021-04-15 15:50:00,78.7,78.75,78.64,78.74,3136432.0,68.5282,68.5717,68.476,68.563,3136432.0
2021-04-16 09:30:00,79.02,79.02,78.94,78.96,411454.0,68.8068,68.8068,68.7372,68.7546,411454.0
2021-04-16 09:40:00,78.95,78.98,78.94,78.96,316644.0,68.7459,68.772,68.7372,68.7546,316644.0
2021-04-16 09:50:00,78.96,78.97,78.91,78.92,862522.0,68.7546,68.7633,68.7111,68.7198,862522.0
2021-04-16 10:00:00,78.92,79.06,78.89,79.05,294056.0,68.7198,68.8417,68.6936,68.833,294056.0
2021-04-16 10:10:00,79.05,79.11,79.02,79.11,254516.0,68.833,68.8852,68.8068,68.8852,254516.0
2021-04-16 10:20:00,79.1,79.13,79.05,79.05,546258.0,68.8765,68.9026,68.833,68.833,546258.0
2021-04-16 10:30:00,79.05,79.11,79.02,79.04,257777.0,68.833,68.8852,68.8068,68.8243,257777.0
2021-04-16 10:40:00,79.04,79.07,79.01,79.06,472993.0,68.8243,68.8504,68.7981,68.8417,472993.0
2021-04-16 10:50:00,79.06,79.07,79.02,79.04,1642666.0,68.8417,68.8504,68.8068,68.8243,1642666.0
2021-04-16 11:00:00,79.04,79.1,79.03,79.09,411788.0,68.8243,68.8765,68.8155,68.8678,411788.0
2021-04-16 11:10:00,79.09,79.11,79.06,79.08,400678.0,68.8678,68.8852,68.8417,68.8591,400678.0
2021-04-16 11:20:00,79.08,79.1,79.05,79.08,557975.0,68.8591,68.8765,68.833,68.8591,557975.0
2021-04-16 11:30:00,79.08,79.12,79.07,79.1,758157.0,68.8591,68.8939,68.8504,68.8765,758157.0
2021-04-16 11:40:00,79.1,79.12,79.08,79.11,371037.0,68.8765,68.8939,68.8591,68.8852,371037.0
2021-04-16 11:50:00,79.12,79.15,79.11,79.13,213823.0,68.8939,68.92,68.8852,68.9026,213823.0
2021-04-16 12:00:00,79.13,79.16,79.12,79.13,133012.0,68.9026,68.9287,68.8939,68.9026,133012.0
2021-04-16 12:10:00,79.13,79.15,79.12,79.14,80148.0,68.9026,68.92,68.8939,68.9113,80148.0
2021-04-16 12:20:00,79.14,79.18,79.13,79.16,151009.0,68.9113,68.9462,68.9026,68.9287,151009.0
2021-04-16 12:30:00,79.17,79.17,79.14,79.14,97627.0,68.9375,68.9375,68.9113,68.9113,97627.0
2021-04-16 12:40:00,79.14,79.15,79.12,79.14,433259.0,68.9113,68.92,68.8939,68.9113,433259.0
2021-04-16 12:50:00,79.14,79.14,79.1,79.14,488028.0,68.9113,68.9113,68.8765,68.9113,488028.0
2021-04-16 13:00:00,79.13,79.14,79.11,79.12,105785.0,68.9026,68.9113,68.8852,68.8939,105785.0
2021-04-16 13:10:00,79.13,79.15,79.12,79.14,75222.0,68.9026,68.92,68.8939,68.9113,75222.0
2021-04-16 13:20:00,79.14,79.15,79.13,79.14,91447.0,68.9113,68.92,68.9026,68.9113,91447.0
2021-04-16 13:30:00,79.14,79.17,79.13,79.16,106943.0,68.9113,68.9375,68.9026,68.9287,106943.0
2021-04-16 13:40:00,79.15,79.17,79.15,79.16,205846.0,68.92,68.9375,68.92,68.9287,205846.0
2021-04-16 13:50:00,79.16,79.16,79.14,79.14,77576.0,68.9287,68.9287,68.9113,68.9113,77576.0
2021-04-16 14:00:00,79.15,79.18,79.11,79.17,415717.0,68.92,68.9462,68.8852,68.9375,415717.0
2021-04-16 14:10:00,79.17,79.19,79.16,79.17,150893.0,68.9375,68.9549,68.9287,68.9375,150893.0
2021-04-16 14:20:00,79.17,79.19,79.16,79.18,48315.0,68.9375,68.9549,68.9287,68.9462,48315.0
2021-04-16 14:30:00,79.18,79.22,79.18,79.21,57345.0,68.9462,68.981,68.9462,68.9723,57345.0
2021-04-16 14:40:00,79.21,79.24,79.2,79.23,87952.0,68.9723,68.9984,68.9636,68.9897,87952.0
2021-04-16 14:50:00,79.24,79.27,79.23,79.26,171113.0,68.9984,69.0245,68.9897,69.0158,171113.0
2021-04-16 15:00:00,79.26,79.26,79.22,79.23,142774.0,69.0158,69.0158,68.981,68.9897,142774.0
2021-04-16 15:10:00,79.23,79.25,79.23,79.25,92779.0,68.9897,69.0071,68.9897,69.0071,92779.0
2021-04-16 15:20:00,79.25,79.27,79.23,79.26,155795.0,69.0071,69.0245,68.9897,69.0158,155795.0
2021-04-16 15:30:00,79.26,79.27,79.25,79.26,159763.0,69.0158,69.0245,69.0071,69.0158,159763.0
2021-04-16 15:40:00,79.27,79.31,79.26,79.29,336817.0,69.0245,69.0594,69.0158,69.0419,336817.0
2021-04-16 15:50:00,79.29,79.31,79.24,79.3,3436814.0,69.0419,69.0594,68.9984,69.0507,3436814.0
2021-04-19 09:30:00,79.37,79.42,79.33,79.35,651534.0,69.1116,69.1551,69.0768,69.0942,651534.0
2021-04-19 09:40:00,79.36,79.37,79.31,79.35,450341.0,69.1029,69.1116,69.0594,69.0942,450341.0
2021-04-19 09:50:00,79.34,79.36,79.31,79.34,243620.0,69.0855,69.1029,69.0594,69.0855,243620.0
2021-04-19 10:00:00,79.34,79.35,79.14,79.19,437354.0,69.0855,69.0942,68.9113,68.9549,437354.0
2021-04-19 10:10:00,79.18,79.25,79.14,79.24,603032.0,68.9462,69.0071,68.9113,68.9984,603032.0
2021-04-19 10:20:00,79.25,79.29,79.24,79.26,110252.0,69.0071,69.0419,68.9984,69.0158,110252.0
2021-04-19 10:30:00,79.25,79.32,79.25,79.28,390465.0,69.0071,69.0681,69.0071,69.0332,390465.0
2021-04-19 10:40:00,79.28,79.29,79.09,79.14,538530.0,69.0332,69.0419,68.8678,68.9113,538530.0
2021-04-19 10:50:00,79.14,79.2,79.12,79.18,166057.0,68.9113,68.9636,68.8939,68.9462,166057.0
2021-04-19 11:00:00,79.17,79.2,79.12,79.17,270419.0,68.9375,68.9636,68.8939,68.9375,270419.0
2021-04-19 11:10:00,79.16,79.21,79.13,79.19,551506.0,68.9287,68.9723,68.9026,68.9549,551506.0
2021-04-19 11:20:00,79.2,79.26,79.18,79.25,334676.0,68.9636,69.0158,68.9462,69.0071,334676.0
2021-04-19 11:30:00,79.24,79.26,79.11,79.13,737902.0,68.9984,69.0158,68.8852,68.9026,737902.0
2021-04-19 11:40:00,79.13,79.15,79.0,79.08,557675.0,68.9026,68.92,68.7894,68.8591,557675.0
2021-04-19 11:50:00,79.09,79.17,79.07,79.09,170973.0,68.8678,68.9375,68.8504,68.8678,170973.0
2021-04-19 12:00:00,79.08,79.13,78.99,79.1,178863.0,68.8591,68.9026,68.7807,68.8765,178863.0
2021-04-19 12:10:00,79.11,79.17,79.08,79.16,316486.0,68.8852,68.9375,68.8591,68.9287,316486.0
2021-04-19 12:20:00,79.16,79.19,79.04,79.11,312522.0,68.9287,68.9549,68.8243,68.8852,312522.0
2021-04-19 12:30:00,79.1,79.11,79.0,79.01,260441.0,68.8765,68.8852,68.7894,68.7981,260441.0
2021-04-19 12:40:00,79.01,79.03,78.93,79.02,194148.0,68.7981,68.8155,68.7285,68.8068,194148.0
2021-04-19 12:50:00,79.02,79.05,78.99,79.03,448405.0,68.8068,68.833,68.7807,68.8155,448405.0
2021-04-19 13:00:00,79.02,79.1,78.99,79.06,380209.0,68.8068,68.8765,68.7807,68.8417,380209.0
2021-04-19 13:10:00,79.06,79.12,79.05,79.1,113959.0,68.8417,68.8939,68.833,68.8765,113959.0
2021-04-19 13:20:00,79.1,79.11,79.05,79.07,150017.0,68.8765,68.8852,68.833,68.8504,150017.0
2021-04-19 13:30:00,79.08,79.13,79.04,79.12,297689.0,68.8591,68.9026,68.8243,68.8939,297689.0
2021-04-19 13:40:00,79.12,79.13,79.06,79.08,90868.0,68.8939,68.9026,68.8417,68.8591,90868.0
2021-04-19 13:50:00,79.07,79.09,79.04,79.07,123965.0,68.8504,68.8678,68.8243,68.8504,123965.0
2021-04-19 14:00:00,79.07,79.11,79.05,79.06,545845.0,68.8504,68.8852,68.833,68.8417,545845.0
2021-04-19 14:10:00,79.06,79.1,79.05,79.09,231700.0,68.8417,68.8765,68.833,68.8678,231700.0
2021-04-19 14:20:00,79.09,79.14,79.08,79.13,290948.0,68.8678,68.9113,68.8591,68.9026,290948.0
2021-04-19 14:30:00,79.13,79.13,79.04,79.05,306174.0,68.9026,68.9026,68.8243,68.833,306174.0
2021-04-19 14:40:00,79.05,79.14,79.04,79.13,513671.0,68.833,68.9113,68.8243,68.9026,513671.0
2021-04-19 14:50:00,79.13,79.15,79.11,79.14,348966.0,68.9026,68.92,68.8852,68.9113,348966.0
2021-04-19 15:00:00,79.14,79.15,79.1,79.12,171610.0,68.9113,68.92,68.8765,68.8939,171610.0
2021-04-19 15:10:00,79.12,79.15,79.06,79.08,496464.0,68.8939,68.92,68.8417,68.8591,496464.0
2021-04-19 15:20:00,79.09,79.11,79.05,79.06,267542.0,68.8678,68.8852,68.833,68.8417,267542.0
2021-04-19 15:30:00,79.06,79.1,79.03,79.09,573550.0,68.8417,68.8765,68.8155,68.8678,573550.0
2021-04-19 15:40:00,79.08,79.14,79.08,79.1,297866.0,68.8591,68.9113,68.8591,68.8765,297866.0
2021-04-19 15:50:00,79.09,79.17,79.08,79.16,1135095.0,68.8678,68.9375,68.8591,68.9287,1135095.0
2021-04-20 09:30:00,78.24,78.33,78.23,78.23,900184.0,68.1277,68.206,68.1189,68.1189,900184.0
2021-04-20 09:40:00,78.24,78.24,78.15,78.19,630948.0,68.1277,68.1277,68.0493,68.0841,630948.0
2021-04-20 09:50:00,78.19,78.21,78.12,78.15,548117.0,68.0841,68.1015,68.0232,68.0493,548117.0
2021-04-20 10:00:00,78.14,78.19,78.04,78.06,1314101.0,68.0406,68.0841,67.9535,67.9709,1314101.0
2021-04-20 10:10:00,78.06,78.14,78.02,78.12,1116107.0,67.9709,68.0406,67.9361,68.0232,1116107.0
2021-04-20 10:20:00,78.11,78.17,78.07,78.13,690502.0,68.0145,68.0667,67.9796,68.0319,690502.0
2021-04-20 10:30:00,78.13,78.13,77.95,77.95,1028680.0,68.0319,68.0319,67.8751,67.8751,1028680.0
2021-04-20 10:40:00,77.95,77.96,77.75,77.76,1306121.0,67.8751,67.8838,67.701,67.7097,1306121.0
2021-04-20 10:50:00,77.76,77.8,77.63,77.75,1841154.0,67.7097,67.7445,67.5965,67.701,1841154.0
2021-04-20 11:00:00,77.75,77.81,77.67,77.78,1071666.0,67.701,67.7532,67.6313,67.7271,1071666.0
2021-04-20 11:10:00,77.78,77.8,77.66,77.67,847770.0,67.7271,67.7445,67.6226,67.6313,847770.0
2021-04-20 11:20:00,77.67,77.69,77.55,77.64,1266343.0,67.6313,67.6487,67.5268,67.6052,1266343.0
2021-04-20 11:30:00,77.64,77.66,77.56,77.63,835787.0,67.6052,67.6226,67.5355,67.5965,835787.0
2021-04-20 11:40:00,77.63,77.74,77.63,77.72,1152336.0,67.5965,67.6923,67.5965,67.6749,1152336.0
2021-04-20 11:50:00,77.72,77.76,77.65,77.72,461546.0,67.6749,67.7097,67.6139,67.6749,461546.0
2021-04-20 12:00:00,77.72,77.76,77.69,77.75,251251.0,67.6749,67.7097,67.6487,67.701,251251.0
2021-04-20 12:10:00,77.75,77.83,77.74,77.81,221434.0,67.701,67.7706,67.6923,67.7532,221434.0
2021-04-20 12:20:00,77.81,77.86,77.79,77.8,68049.0,67.7532,67.7968,67.7358,67.7445,68049.0
2021-04-20 12:30:00,77.8,77.81,77.74,77.75,149489.0,67.7445,67.7532,67.6923,67.701,149489.0
2021-04-20 12:40:00,77.74,77.75,77.69,77.69,182977.0,67.6923,67.701,67.6487,67.6487,182977.0
2021-04-20 12:50:00,77.69,77.74,77.66,77.73,1772670.0,67.6487,67.6923,67.6226,67.6836,1772670.0
2021-04-20 13:00:00,77.73,77.75,77.7,77.71,165404.0,67.6836,67.701,67.6574,67.6662,165404.0
2021-04-20 13:10:00,77.72,77.76,77.68,77.75,375213.0,67.6749,67.7097,67.64,67.701,375213.0
2021-04-20 13:20:00,77.76,77.76,77.6,77.61,148519.0,67.7097,67.7097,67.5704,67.5791,148519.0
2021-04-20 13:30:00,77.61,77.63,77.59,77.63,203251.0,67.5791,67.5965,67.5617,67.5965,203251.0
2021-04-20 13:40:00,77.62,77.69,77.6,77.65,667319.0,67.5878,67.6487,67.5704,67.6139,667319.0
2021-04-20 13:50:00,77.65,77.7,77.64,77.68,344034.0,67.6139,67.6574,67.6052,67.64,344034.0
2021-04-20 14:00:00,77.68,77.74,77.68,77.74,457698.0,67.64,67.6923,67.64,67.6923,457698.0
2021-04-20 14:10:00,77.74,77.74,77.68,77.7,109843.0,67.6923,67.6923,67.64,67.6574,109843.0
2021-04-20 14:20:00,77.7,77.72,77.64,77.65,51147.0,67.6574,67.6749,67.6052,67.6139,51147.0
2021-04-20 14:30:00,77.64,77.65,77.56,77.58,345838.0,67.6052,67.6139,67.5355,67.553,345838.0
2021-04-20 14:40:00,77.58,77.63,77.57,77.62,132074.0,67.553,67.5965,67.5442,67.5878,132074.0
2021-04-20 14:50:00,77.62,77.67,77.57,77.6,267464.0,67.5878,67.6313,67.5442,67.5704,267464.0
2021-04-20 15:00:00,77.6,77.73,77.6,77.73,290258.0,67.5704,67.6836,67.5704,67.6836,290258.0
2021-04-20 15:10:00,77.72,77.79,77.71,77.76,365032.0,67.6749,67.7358,67.6662,67.7097,365032.0
2021-04-20 15:20:00,77.76,77.78,77.74,77.77,262292.0,67.7097,67.7271,67.6923,67.7184,262292.0
2021-04-20 15:30:00,77.77,77.81,77.76,77.8,401679.0,67.7184,67.7532,67.7097,67.7445,401679.0
2021-04-20 15:40:00,77.8,77.89,77.79,77.88,606557.0,67.7445,67.8229,67.7358,67.8142,606557.0
2021-04-20 15:50:00,77.89,77.89,77.73,77.75,2767197.0,67.8229,67.8229,67.6836,67.701,2767197.0
2021-04-21 09:30:00,77.58,77.7,77.56,77.69,760754.0,67.553,67.6574,67.5355,67.6487,760754.0
2021-04-21 09:40:00,77.69,77.94,77.67,77.92,504733.0,67.6487,67.8664,67.6313,67.849,504733.0
2021-04-21 09:50:00,77.92,77.98,77.89,77.98,376252.0,67.849,67.9013,67.8229,67.9013,376252.0
2021-04-21 10:00:00,77.99,78.05,77.97,78.03,671601.0,67.91,67.9622,67.8926,67.9448,671601.0
2021-04-21 10:10:00,78.02,78.06,77.96,78.05,847701.0,67.9361,67.9709,67.8838,67.9622,847701.0
2021-04-21 10:20:00,78.05,78.17,78.02,78.14,391794.0,67.9622,68.0667,67.9361,68.0406,391794.0
2021-04-21 10:30:00,78.13,78.14,78.05,78.1,320825.0,68.0319,68.0406,67.9622,68.0057,320825.0
2021-04-21 10:40:00,78.1,78.19,78.1,78.17,441697.0,68.0057,68.0841,68.0057,68.0667,441697.0
2021-04-21 10:50:00,78.16,78.18,78.12,78.16,368738.0,68.058,68.0754,68.0232,68.058,368738.0
2021-04-21 11:00:00,78.17,78.26,78.13,78.22,432235.0,68.0667,68.1451,68.0319,68.1102,432235.0
2021-04-21 11:10:00,78.21,78.26,78.19,78.22,355463.0,68.1015,68.1451,68.0841,68.1102,355463.0
2021-04-21 11:20:00,78.22,78.22,78.15,78.2,671695.0,68.1102,68.1102,68.0493,68.0928,671695.0
2021-04-21 11:30:00,78.2,78.25,78.16,78.25,730334.0,68.0928,68.1364,68.058,68.1364,730334.0
2021-04-21 11:40:00,78.25,78.28,78.23,78.26,234843.0,68.1364,68.1625,68.1189,68.1451,234843.0
2021-04-21 11:50:00,78.26,78.33,78.25,78.31,223525.0,68.1451,68.206,68.1364,68.1886,223525.0
2021-04-21 12:00:00,78.31,78.35,78.29,78.33,197014.0,68.1886,68.2234,68.1712,68.206,197014.0
2021-04-21 12:10:00,78.33,78.35,78.31,78.34,420864.0,68.206,68.2234,68.1886,68.2147,420864.0
2021-04-21 12:20:00,78.35,78.35,78.28,78.28,146740.0,68.2234,68.2234,68.1625,68.1625,146740.0
2021-04-21 12:30:00,78.29,78.32,78.28,78.31,342593.0,68.1712,68.1973,68.1625,68.1886,342593.0
2021-04-21 12:40:00,78.31,78.33,78.28,78.29,115176.0,68.1886,68.206,68.1625,68.1712,115176.0
2021-04-21 12:50:00,78.29,78.31,78.27,78.29,116654.0,68.1712,68.1886,68.1538,68.1712,116654.0
2021-04-21 13:00:00,78.28,78.36,78.28,78.35,323323.0,68.1625,68.2321,68.1625,68.2234,323323.0
2021-04-21 13:10:00,78.35,78.36,78.3,78.34,107956.0,68.2234,68.2321,68.1799,68.2147,107956.0
2021-04-21 13:20:00,78.34,78.35,78.31,78.31,128372.0,68.2147,68.2234,68.1886,68.1886,128372.0
2021-04-21 13:30:00,78.31,78.34,78.3,78.33,77812.0,68.1886,68.2147,68.1799,68.206,77812.0
2021-04-21 13:40:00,78.33,78.35,78.31,78.34,44742.0,68.206,68.2234,68.1886,68.2147,44742.0
2021-04-21 13:50:00,78.34,78.37,78.33,78.37,138365.0,68.2147,68.2409,68.206,68.2409,138365.0
2021-04-21 14:00:00,78.37,78.4,78.36,78.39,171972.0,68.2409,68.267,68.2321,68.2583,171972.0
2021-04-21 14:10:00,78.39,78.4,78.37,78.38,220918.0,68.2583,68.267,68.2409,68.2496,220918.0
2021-04-21 14:20:00,78.39,78.4,78.35,78.35,200642.0,68.2583,68.267,68.2234,68.2234,200642.0
2021-04-21 14:30:00,78.35,78.38,78.35,78.37,125214.0,68.2234,68.2496,68.2234,68.2409,125214.0
2021-04-21 14:40:00,78.37,78.38,78.34,78.35,157525.0,68.2409,68.2496,68.2147,68.2234,157525.0
2021-04-21 14:50:00,78.35,78.41,78.35,78.39,101386.0,68.2234,68.2757,68.2234,68.2583,101386.0
2021-04-21 15:00:00,78.39,78.42,78.38,78.42,453611.0,68.2583,68.2844,68.2496,68.2844,453611.0
2021-04-21 15:10:00,78.41,78.45,78.41,78.42,225113.0,68.2757,68.3105,68.2757,68.2844,225113.0
2021-04-21 15:20:00,78.43,78.46,78.42,78.46,71999.0,68.2931,68.3192,68.2844,68.3192,71999.0
2021-04-21 15:30:00,78.45,78.53,78.45,78.52,281048.0,68.3105,68.3802,68.3105,68.3715,281048.0
2021-04-21 15:40:00,78.51,78.55,78.49,78.55,435729.0,68.3628,68.3976,68.3453,68.3976,435729.0
2021-04-21 15:50:00,78.55,78.56,78.5,78.54,1406912.0,68.3976,68.4063,68.354,68.3889,1406912.0
2021-04-22 09:30:00,78.71,78.72,78.6,78.62,769108.0,68.5369,68.5456,68.4411,68.4585,769108.0
2021-04-22 09:40:00,78.63,78.64,78.55,78.57,340411.0,68.4672,68.476,68.3976,68.415,340411.0
2021-04-22 09:50:00,78.57,78.65,78.55,78.65,244834.0,68.415,68.4847,68.3976,68.4847,244834.0
2021-04-22 10:00:00,78.64,78.65,78.51,78.59,628836.0,68.476,68.4847,68.3628,68.4324,628836.0
2021-04-22 10:10:00,78.59,78.6,78.49,78.51,356609.0,68.4324,68.4411,68.3453,68.3628,356609.0
2021-04-22 10:20:00,78.51,78.62,78.48,78.58,315575.0,68.3628,68.4585,68.3366,68.4237,315575.0
2021-04-22 10:30:00,78.58,78.71,78.57,78.67,321806.0,68.4237,68.5369,68.415,68.5021,321806.0
2021-04-22 10:40:00,78.67,78.71,78.65,78.69,279875.0,68.5021,68.5369,68.4847,68.5195,279875.0
2021-04-22 10:50:00,78.7,78.72,78.67,78.69,345364.0,68.5282,68.5456,68.5021,68.5195,345364.0
2021-04-22 11:00:00,78.69,78.76,78.67,78.76,299094.0,68.5195,68.5804,68.5021,68.5804,299094.0
2021-04-22 11:10:00,78.76,78.76,78.72,78.73,800848.0,68.5804,68.5804,68.5456,68.5543,800848.0
2021-04-22 11:20:00,78.74,78.77,78.66,78.66,468193.0,68.563,68.5892,68.4934,68.4934,468193.0
2021-04-22 11:30:00,78.66,78.72,78.62,78.7,1070188.0,68.4934,68.5456,68.4585,68.5282,1070188.0
2021-04-22 11:40:00,78.7,78.74,78.68,78.73,361945.0,68.5282,68.563,68.5108,68.5543,361945.0
2021-04-22 11:50:00,78.73,78.76,78.7,78.71,149015.0,68.5543,68.5804,68.5282,68.5369,149015.0
2021-04-22 12:00:00,78.71,78.72,78.65,78.67,243728.0,68.5369,68.5456,68.4847,68.5021,243728.0
2021-04-22 12:10:00,78.67,78.71,78.65,78.71,160684.0,68.5021,68.5369,68.4847,68.5369,160684.0
2021-04-22 12:20:00,78.72,78.77,78.71,78.74,92021.0,68.5456,68.5892,68.5369,68.563,92021.0
2021-04-22 12:30:00,78.75,78.78,78.74,78.76,266592.0,68.5717,68.5979,68.563,68.5804,266592.0
2021-04-22 12:40:00,78.77,78.77,78.73,78.75,72121.0,68.5892,68.5892,68.5543,68.5717,72121.0
2021-04-22 12:50:00,78.75,78.77,78.73,78.77,609561.0,68.5717,68.5892,68.5543,68.5892,609561.0
2021-04-22 13:00:00,78.76,78.77,78.5,78.54,1050997.0,68.5804,68.5892,68.354,68.3889,1050997.0
2021-04-22 13:10:00,78.54,78.54,78.35,78.37,600587.0,68.3889,68.3889,68.2234,68.2409,600587.0
2021-04-22 13:20:00,78.37,78.56,78.35,78.54,539043.0,68.2409,68.4063,68.2234,68.3889,539043.0
2021-04-22 13:30:00,78.54,78.54,78.44,78.48,376033.0,68.3889,68.3889,68.3018,68.3366,376033.0
2021-04-22 13:40:00,78.48,78.48,78.28,78.3,381150.0,68.3366,68.3366,68.1625,68.1799,381150.0
2021-04-22 13:50:00,78.3,78.31,78.2,78.23,798177.0,68.1799,68.1886,68.0928,68.1189,798177.0
2021-04-22 14:00:00,78.22,78.27,78.14,78.24,670681.0,68.1102,68.1538,68.0406,68.1277,670681.0
2021-04-22 14:10:00,78.25,78.28,78.19,78.27,177445.0,68.1364,68.1625,68.0841,68.1538,177445.0
2021-04-22 14:20:00,78.28,78.35,78.21,78.34,235042.0,68.1625,68.2234,68.1015,68.2147,235042.0
2021-04-22 14:30:00,78.34,78.38,78.32,78.37,207406.0,68.2147,68.2496,68.1973,68.2409,207406.0
2021-04-22 14:40:00,78.36,78.43,78.35,78.39,222304.0,68.2321,68.2931,68.2234,68.2583,222304.0
2021-04-22 14:50:00,78.38,78.44,78.36,78.4,233369.0,68.2496,68.3018,68.2321,68.267,233369.0
2021-04-22 15:00:00,78.4,78.46,78.33,78.33,107458.0,68.267,68.3192,68.206,68.206,107458.0
2021-04-22 15:10:00,78.34,78.36,78.28,78.31,127751.0,68.2147,68.2321,68.1625,68.1886,127751.0
2021-04-22 15:20:00,78.31,78.33,78.25,78.33,244303.0,68.1886,68.206,68.1364,68.206,244303.0
2021-04-22 15:30:00,78.32,78.44,78.32,78.39,384749.0,68.1973,68.3018,68.1973,68.2583,384749.0
2021-04-22 15:40:00,78.39,78.46,78.34,78.35,561725.0,68.2583,68.3192,68.2147,68.2234,561725.0
2021-04-22 15:50:00,78.35,78.39,78.28,78.28,2558712.0,68.2234,68.2583,68.1625,68.1625,2558712.0
2021-04-23 09:30:00,78.55,78.63,78.53,78.58,476615.0,68.3976,68.4672,68.3802,68.4237,476615.0
2021-04-23 09:40:00,78.59,78.65,78.54,78.62,225733.0,68.4324,68.4847,68.3889,68.4585,225733.0
2021-04-23 09:50:00,78.62,78.67,78.58,78.67,312485.0,68.4585,68.5021,68.4237,68.5021,312485.0
2021-04-23 10:00:00,78.68,78.71,78.64,78.7,333732.0,68.5108,68.5369,68.476,68.5282,333732.0
2021-04-23 10:10:00,78.69,78.72,78.65,78.67,468458.0,68.5195,68.5456,68.4847,68.5021,468458.0
2021-04-23 10:20:00,78.67,78.75,78.65,78.75,353694.0,68.5021,68.5717,68.4847,68.5717,353694.0
2021-04-23 10:30:00,78.75,78.88,78.7,78.83,525060.0,68.5717,68.6849,68.5282,68.6414,525060.0
2021-04-23 10:40:00,78.83,78.85,78.76,78.77,337573.0,68.6414,68.6588,68.5804,68.5892,337573.0
2021-04-23 10:50:00,78.77,78.77,78.71,78.74,453588.0,68.5892,68.5892,68.5369,68.563,453588.0
2021-04-23 11:00:00,78.74,78.8,78.72,78.79,445039.0,68.563,68.6153,68.5456,68.6066,445039.0
2021-04-23 11:10:00,78.79,78.87,78.78,78.86,289184.0,68.6066,68.6762,68.5979,68.6675,289184.0
2021-04-23 11:20:00,78.87,78.89,78.85,78.89,1316853.0,68.6762,68.6936,68.6588,68.6936,1316853.0
2021-04-23 11:30:00,78.89,78.91,78.85,78.89,665448.0,68.6936,68.7111,68.6588,68.6936,665448.0
2021-04-23 11:40:00,78.89,78.93,78.86,78.93,254703.0,68.6936,68.7285,68.6675,68.7285,254703.0
2021-04-23 11:50:00,78.92,78.93,78.87,78.88,206971.0,68.7198,68.7285,68.6762,68.6849,206971.0
2021-04-23 12:00:00,78.88,78.94,78.87,78.93,268094.0,68.6849,68.7372,68.6762,68.7285,268094.0
2021-04-23 12:10:00,78.94,78.94,78.9,78.91,331013.0,68.7372,68.7372,68.7023,68.7111,331013.0
2021-04-23 12:20:00,78.92,78.93,78.89,78.89,202268.0,68.7198,68.7285,68.6936,68.6936,202268.0
2021-04-23 12:30:00,78.9,78.93,78.88,78.88,119933.0,68.7023,68.7285,68.6849,68.6849,119933.0
2021-04-23 12:40:00,78.89,78.96,78.88,78.95,179212.0,68.6936,68.7546,68.6849,68.7459,179212.0
2021-04-23 12:50:00,78.95,78.98,78.94,78.95,224414.0,68.7459,68.772,68.7372,68.7459,224414.0
2021-04-23 13:00:00,78.96,78.97,78.92,78.94,183982.0,68.7546,68.7633,68.7198,68.7372,183982.0
2021-04-23 13:10:00,78.94,78.96,78.93,78.95,85446.0,68.7372,68.7546,68.7285,68.7459,85446.0
2021-04-23 13:20:00,78.95,78.97,78.94,78.97,1044970.0,68.7459,68.7633,68.7372,68.7633,1044970.0
2021-04-23 13:30:00,78.97,79.0,78.96,79.0,276490.0,68.7633,68.7894,68.7546,68.7894,276490.0
2021-04-23 13:40:00,79.0,79.02,78.98,78.99,72464.0,68.7894,68.8068,68.772,68.7807,72464.0
2021-04-23 13:50:00,78.98,78.99,78.97,78.98,73629.0,68.772,68.7807,68.7633,68.772,73629.0
2021-04-23 14:00:00,78.98,79.02,78.98,79.01,89776.0,68.772,68.8068,68.772,68.7981,89776.0
2021-04-23 14:10:00,79.01,79.03,78.99,79.0,115725.0,68.7981,68.8155,68.7807,68.7894,115725.0
2021-04-23 14:20:00,79.0,79.01,78.99,79.01,343364.0,68.7894,68.7981,68.7807,68.7981,343364.0
2021-04-23 14:30:00,79.01,79.04,79.0,79.03,393299.0,68.7981,68.8243,68.7894,68.8155,393299.0
2021-04-23 14:40:00,79.03,79.06,79.02,79.05,234149.0,68.8155,68.8417,68.8068,68.833,234149.0
2021-04-23 14:50:00,79.05,79.11,79.04,79.1,127665.0,68.833,68.8852,68.8243,68.8765,127665.0
2021-04-23 15:00:00,79.09,79.13,79.09,79.11,193431.0,68.8678,68.9026,68.8678,68.8852,193431.0
2021-04-23 15:10:00,79.11,79.16,79.11,79.15,97414.0,68.8852,68.9287,68.8852,68.92,97414.0
2021-04-23 15:20:00,79.15,79.18,79.14,79.17,313955.0,68.92,68.9462,68.9113,68.9375,313955.0
2021-04-23 15:30:00,79.17,79.23,79.17,79.22,510036.0,68.9375,68.9897,68.9375,68.981,510036.0
2021-04-23 15:40:00,79.21,79.22,79.12,79.12,866598.0,68.9723,68.981,68.8939,68.8939,866598.0
2021-04-23 15:50:00,79.13,79.14,79.04,79.08,3080118.0,68.9026,68.9113,68.8243,68.8591,3080118.0
2021-04-26 09:30:00,79.1,79.14,79.06,79.08,637388.0,68.8765,68.9113,68.8417,68.8591,637388.0
2021-04-26 09:40:00,79.08,79.13,79.06,79.12,301730.0,68.8591,68.9026,68.8417,68.8939,301730.0
2021-04-26 09:50:00,79.12,79.12,79.02,79.08,393136.0,68.8939,68.8939,68.8068,68.8591,393136.0
2021-04-26 10:00:00,79.08,79.15,79.07,79.14,655357.0,68.8591,68.92,68.8504,68.9113,655357.0
2021-04-26 10:10:00,79.14,79.2,79.11,79.18,1468375.0,68.9113,68.9636,68.8852,68.9462,1468375.0
2021-04-26 10:20:00,79.18,79.21,79.15,79.17,419166.0,68.9462,68.9723,68.92,68.9375,419166.0
2021-04-26 10:30:00,79.17,79.22,79.17,79.2,431384.0,68.9375,68.981,68.9375,68.9636,431384.0
2021-04-26 10:40:00,79.2,79.22,79.16,79.2,176017.0,68.9636,68.981,68.9287,68.9636,176017.0
2021-04-26 10:50:00,79.2,79.23,79.15,79.16,250935.0,68.9636,68.9897,68.92,68.9287,250935.0
2021-04-26 11:00:00,79.16,79.22,79.14,79.14,1274505.0,68.9287,68.981,68.9113,68.9113,1274505.0
2021-04-26 11:10:00,79.14,79.16,79.13,79.15,321952.0,68.9113,68.9287,68.9026,68.92,321952.0
2021-04-26 11:20:00,79.16,79.17,79.13,79.16,490163.0,68.9287,68.9375,68.9026,68.9287,490163.0
2021-04-26 11:30:00,79.16,79.16,79.09,79.11,492947.0,68.9287,68.9287,68.8678,68.8852,492947.0
2021-04-26 11:40:00,79.11,79.13,79.09,79.1,225191.0,68.8852,68.9026,68.8678,68.8765,225191.0
2021-04-26 11:50:00,79.09,79.12,79.09,79.12,80506.0,68.8678,68.8939,68.8678,68.8939,80506.0
2021-04-26 12:00:00,79.12,79.14,79.09,79.09,119707.0,68.8939,68.9113,68.8678,68.8678,119707.0
2021-04-26 12:10:00,79.09,79.11,79.07,79.09,241922.0,68.8678,68.8852,68.8504,68.8678,241922.0
2021-04-26 12:20:00,79.09,79.11,79.07,79.09,68356.0,68.8678,68.8852,68.8504,68.8678,68356.0
2021-04-26 12:30:00,79.09,79.11,79.08,79.1,66975.0,68.8678,68.8852,68.8591,68.8765,66975.0
2021-04-26 12:40:00,79.1,79.13,79.09,79.13,86138.0,68.8765,68.9026,68.8678,68.9026,86138.0
2021-04-26 12:50:00,79.12,79.14,79.1,79.1,45149.0,68.8939,68.9113,68.8765,68.8765,45149.0
2021-04-26 13:00:00,79.11,79.13,79.11,79.11,47912.0,68.8852,68.9026,68.8852,68.8852,47912.0
2021-04-26 13:10:00,79.1,79.12,79.1,79.11,120368.0,68.8765,68.8939,68.8765,68.8852,120368.0
2021-04-26 13:20:00,79.1,79.1,79.06,79.08,118764.0,68.8765,68.8765,68.8417,68.8591,118764.0
2021-04-26 13:30:00,79.08,79.1,79.05,79.07,164000.0,68.8591,68.8765,68.833,68.8504,164000.0
2021-04-26 13:40:00,79.07,79.1,79.06,79.09,52659.0,68.8504,68.8765,68.8417,68.8678,52659.0
2021-04-26 13:50:00,79.09,79.11,79.08,79.1,57398.0,68.8678,68.8852,68.8591,68.8765,57398.0
2021-04-26 14:00:00,79.11,79.14,79.1,79.12,80394.0,68.8852,68.9113,68.8765,68.8939,80394.0
2021-04-26 14:10:00,79.13,79.13,79.1,79.12,62491.0,68.9026,68.9026,68.8765,68.8939,62491.0
2021-04-26 14:20:00,79.13,79.15,79.12,79.15,92160.0,68.9026,68.92,68.8939,68.92,92160.0
2021-04-26 14:30:00,79.14,79.16,79.12,79.13,191573.0,68.9113,68.9287,68.8939,68.9026,191573.0
2021-04-26 14:40:00,79.13,79.16,79.12,79.16,85953.0,68.9026,68.9287,68.8939,68.9287,85953.0
2021-04-26 14:50:00,79.15,79.18,79.15,79.17,108490.0,68.92,68.9462,68.92,68.9375,108490.0
2021-04-26 15:00:00,79.17,79.18,79.14,79.17,134175.0,68.9375,68.9462,68.9113,68.9375,134175.0
2021-04-26 15:10:00,79.17,79.18,79.16,79.17,87392.0,68.9375,68.9462,68.9287,68.9375,87392.0
2021-04-26 15:20:00,79.17,79.19,79.03,79.05,322397.0,68.9375,68.9549,68.8155,68.833,322397.0
2021-04-26 15:30:00,79.05,79.15,78.99,79.14,284734.0,68.833,68.92,68.7807,68.9113,284734.0
2021-04-26 15:40:00,79.14,79.15,79.06,79.06,483147.0,68.9113,68.92,68.8417,68.8417,483147.0
2021-04-26 15:50:00,79.06,79.15,79.05,79.14,1758789.0,68.8417,68.92,68.833,68.9113,1758789.0
2021-04-27 09:30:00,78.74,78.8,78.68,78.7,1006780.0,68.563,68.6153,68.5108,68.5282,1006780.0
2021-04-27 09:40:00,78.7,78.71,78.63,78.69,553567.0,68.5282,68.5369,68.4672,68.5195,553567.0
2021-04-27 09:50:00,78.69,78.76,78.67,78.73,397415.0,68.5195,68.5804,68.5021,68.5543,397415.0
2021-04-27 10:00:00,78.74,78.77,78.69,78.76,252221.0,68.563,68.5892,68.5195,68.5804,252221.0
2021-04-27 10:10:00,78.76,78.77,78.68,78.73,479403.0,68.5804,68.5892,68.5108,68.5543,479403.0
2021-04-27 10:20:00,78.73,78.78,78.72,78.78,157901.0,68.5543,68.5979,68.5456,68.5979,157901.0
2021-04-27 10:30:00,78.77,78.8,78.72,78.72,293140.0,68.5892,68.6153,68.5456,68.5456,293140.0
2021-04-27 10:40:00,78.71,78.8,78.7,78.79,187702.0,68.5369,68.6153,68.5282,68.6066,187702.0
2021-04-27 10:50:00,78.79,78.81,78.75,78.79,214813.0,68.6066,68.624,68.5717,68.6066,214813.0
2021-04-27 11:00:00,78.79,78.79,78.76,78.78,174409.0,68.6066,68.6066,68.5804,68.5979,174409.0
2021-04-27 11:10:00,78.79,78.83,78.78,78.82,263930.0,68.6066,68.6414,68.5979,68.6327,263930.0
2021-04-27 11:20:00,78.83,78.83,78.75,78.75,630423.0,68.6414,68.6414,68.5717,68.5717,630423.0
2021-04-27 11:30:00,78.76,78.83,78.75,78.83,631751.0,68.5804,68.6414,68.5717,68.6414,631751.0
2021-04-27 11:40:00,78.83,78.84,78.82,78.82,101667.0,68.6414,68.6501,68.6327,68.6327,101667.0
2021-04-27 11:50:00,78.81,78.9,78.81,78.86,235826.0,68.624,68.7023,68.624,68.6675,235826.0
2021-04-27 12:00:00,78.87,78.88,78.83,78.84,63553.0,68.6762,68.6849,68.6414,68.6501,63553.0
2021-04-27 12:10:00,78.84,78.85,78.82,78.82,284835.0,68.6501,68.6588,68.6327,68.6327,284835.0
2021-04-27 12:20:00,78.82,78.84,78.8,78.83,308871.0,68.6327,68.6501,68.6153,68.6414,308871.0
2021-04-27 12:30:00,78.84,78.84,78.81,78.83,120765.0,68.6501,68.6501,68.624,68.6414,120765.0
2021-04-27 12:40:00,78.82,78.83,78.8,78.8,74687.0,68.6327,68.6414,68.6153,68.6153,74687.0
2021-04-27 12:50:00,78.8,78.81,78.76,78.77,128658.0,68.6153,68.624,68.5804,68.5892,128658.0
2021-04-27 13:00:00,78.77,78.84,78.76,78.83,231369.0,68.5892,68.6501,68.5804,68.6414,231369.0
2021-04-27 13:10:00,78.83,78.85,78.81,78.82,82996.0,68.6414,68.6588,68.624,68.6327,82996.0
2021-04-27 13:20:00,78.82,78.84,78.81,78.82,41733.0,68.6327,68.6501,68.624,68.6327,41733.0
2021-04-27 13:30:00,78.82,78.85,78.8,78.85,60361.0,68.6327,68.6588,68.6153,68.6588,60361.0
2021-04-27 13:40:00,78.84,78.87,78.82,78.83,148321.0,68.6501,68.6762,68.6327,68.6414,148321.0
2021-04-27 13:50:00,78.84,78.86,78.83,78.85,163391.0,68.6501,68.6675,68.6414,68.6588,163391.0
2021-04-27 14:00:00,78.86,78.86,78.81,78.83,496340.0,68.6675,68.6675,68.624,68.6414,496340.0
2021-04-27 14:10:00,78.83,78.84,78.82,78.83,71593.0,68.6414,68.6501,68.6327,68.6414,71593.0
2021-04-27 14:20:00,78.84,78.88,78.81,78.87,388293.0,68.6501,68.6849,68.624,68.6762,388293.0
2021-04-27 14:30:00,78.87,78.89,78.86,78.88,292819.0,68.6762,68.6936,68.6675,68.6849,292819.0
2021-04-27 14:40:00,78.88,78.89,78.87,78.88,139569.0,68.6849,68.6936,68.6762,68.6849,139569.0
2021-04-27 14:50:00,78.88,78.88,78.85,78.87,61398.0,68.6849,68.6849,68.6588,68.6762,61398.0
2021-04-27 15:00:00,78.86,78.87,78.84,78.85,124058.0,68.6675,68.6762,68.6501,68.6588,124058.0
2021-04-27 15:10:00,78.84,78.9,78.84,78.9,231227.0,68.6501,68.7023,68.6501,68.7023,231227.0
2021-04-27 15:20:00,78.9,78.92,78.87,78.89,369968.0,68.7023,68.7198,68.6762,68.6936,369968.0
2021-04-27 15:30:00,78.89,78.92,78.87,78.92,186441.0,68.6936,68.7198,68.6762,68.7198,186441.0
2021-04-27 15:40:00,78.92,78.92,78.87,78.89,338833.0,68.7198,68.7198,68.6762,68.6936,338833.0
2021-04-27 15:50:00,78.9,78.93,78.86,78.88,1680279.0,68.7023,68.7285,68.6675,68.6849,1680279.0
2021-04-28 09:30:00,78.81,78.84,78.78,78.79,636055.0,68.624,68.6501,68.5979,68.6066,636055.0
2021-04-28 09:40:00,78.79,78.89,78.78,78.88,234636.0,68.6066,68.6936,68.5979,68.6849,234636.0
2021-04-28 09:50:00,78.89,78.95,78.87,78.94,211159.0,68.6936,68.7459,68.6762,68.7372,211159.0
2021-04-28 10:00:00,78.95,79.04,78.94,79.03,398666.0,68.7459,68.8243,68.7372,68.8155,398666.0
2021-04-28 10:10:00,79.04,79.07,79.02,79.06,554952.0,68.8243,68.8504,68.8068,68.8417,554952.0
2021-04-28 10:20:00,79.06,79.1,79.04,79.06,713086.0,68.8417,68.8765,68.8243,68.8417,713086.0
2021-04-28 10:30:00,79.06,79.09,79.02,79.03,252477.0,68.8417,68.8678,68.8068,68.8155,252477.0
2021-04-28 10:40:00,79.03,79.05,79.01,79.04,174250.0,68.8155,68.833,68.7981,68.8243,174250.0
2021-04-28 10:50:00,79.04,79.08,78.99,79.01,375994.0,68.8243,68.8591,68.7807,68.7981,375994.0
2021-04-28 11:00:00,79.0,79.03,78.97,79.02,130840.0,68.7894,68.8155,68.7633,68.8068,130840.0
2021-04-28 11:10:00,79.02,79.04,78.98,79.04,447085.0,68.8068,68.8243,68.772,68.8243,447085.0
2021-04-28 11:20:00,79.04,79.06,78.99,79.02,497941.0,68.8243,68.8417,68.7807,68.8068,497941.0
2021-04-28 11:30:00,79.03,79.03,78.96,78.99,429310.0,68.8155,68.8155,68.7546,68.7807,429310.0
2021-04-28 11:40:00,78.99,79.0,78.92,78.92,103427.0,68.7807,68.7894,68.7198,68.7198,103427.0
2021-04-28 11:50:00,78.93,78.93,78.9,78.91,81650.0,68.7285,68.7285,68.7023,68.7111,81650.0
2021-04-28 12:00:00,78.91,78.94,78.88,78.94,140057.0,68.7111,68.7372,68.6849,68.7372,140057.0
2021-04-28 12:10:00,78.94,78.96,78.93,78.94,219996.0,68.7372,68.7546,68.7285,68.7372,219996.0
2021-04-28 12:20:00,78.93,78.96,78.92,78.95,93555.0,68.7285,68.7546,68.7198,68.7459,93555.0
2021-04-28 12:30:00,78.95,78.98,78.95,78.97,109058.0,68.7459,68.772,68.7459,68.7633,109058.0
2021-04-28 12:40:00,78.97,78.97,78.94,78.97,75555.0,68.7633,68.7633,68.7372,68.7633,75555.0
2021-04-28 12:50:00,78.97,78.97,78.95,78.96,68536.0,68.7633,68.7633,68.7459,68.7546,68536.0
2021-04-28 13:00:00,78.96,78.97,78.95,78.96,63838.0,68.7546,68.7633,68.7459,68.7546,63838.0
2021-04-28 13:10:00,78.96,78.96,78.93,78.94,32594.0,68.7546,68.7546,68.7285,68.7372,32594.0
2021-04-28 13:20:00,78.94,78.94,78.9,78.92,86615.0,68.7372,68.7372,68.7023,68.7198,86615.0
2021-04-28 13:30:00,78.92,78.92,78.88,78.89,126286.0,68.7198,68.7198,68.6849,68.6936,126286.0
2021-04-28 13:40:00,78.88,78.9,78.86,78.88,96963.0,68.6849,68.7023,68.6675,68.6849,96963.0
2021-04-28 13:50:00,78.88,78.88,78.83,78.85,110348.0,68.6849,68.6849,68.6414,68.6588,110348.0
2021-04-28 14:00:00,78.84,78.99,78.74,78.92,804763.0,68.6501,68.7807,68.563,68.7198,804763.0
2021-04-28 14:10:00,78.91,78.98,78.86,78.98,173931.0,68.7111,68.772,68.6675,68.772,173931.0
2021-04-28 14:20:00,78.97,79.0,78.95,78.97,134924.0,68.7633,68.7894,68.7459,68.7633,134924.0
2021-04-28 14:30:00,78.97,79.19,78.9,79.16,341092.0,68.7633,68.9549,68.7023,68.9287,341092.0
2021-04-28 14:40:00,79.17,79.26,79.14,79.14,632493.0,68.9375,69.0158,68.9113,68.9113,632493.0
2021-04-28 14:50:00,79.14,79.19,79.12,79.16,440390.0,68.9113,68.9549,68.8939,68.9287,440390.0
2021-04-28 15:00:00,79.16,79.19,79.06,79.12,279124.0,68.9287,68.9549,68.8417,68.8939,279124.0
2021-04-28 15:10:00,79.14,79.15,78.93,79.05,473480.0,68.9113,68.92,68.7285,68.833,473480.0
2021-04-28 15:20:00,79.05,79.1,79.02,79.08,188471.0,68.833,68.8765,68.8068,68.8591,188471.0
2021-04-28 15:30:00,79.08,79.11,79.03,79.09,272596.0,68.8591,68.8852,68.8155,68.8678,272596.0
2021-04-28 15:40:00,79.1,79.12,79.05,79.09,276824.0,68.8765,68.8939,68.833,68.8678,276824.0
2021-04-28 15:50:00,79.08,79.09,79.0,79.08,1491175.0,68.8591,68.8678,68.7894,68.8591,1491175.0
2021-04-29 09:30:00,79.35,79.38,79.22,79.23,642749.0,69.0942,69.1203,68.981,68.9897,642749.0
2021-04-29 09:40:00,79.24,79.26,79.15,79.17,950333.0,68.9984,69.0158,68.92,68.9375,950333.0
2021-04-29 09:50:00,79.17,79.18,79.0,79.01,512794.0,68.9375,68.9462,68.7894,68.7981,512794.0
2021-04-29 10:00:00,79.0,79.06,78.94,79.03,464640.0,68.7894,68.8417,68.7372,68.8155,464640.0
2021-04-29 10:10:00,79.02,79.03,78.84,78.85,471298.0,68.8068,68.8155,68.6501,68.6588,471298.0
2021-04-29 10:20:00,78.84,78.94,78.83,78.91,331314.0,68.6501,68.7372,68.6414,68.7111,331314.0
2021-04-29 10:30:00,78.92,78.92,78.74,78.77,654769.0,68.7198,68.7198,68.563,68.5892,654769.0
2021-04-29 10:40:00,78.77,78.82,78.67,78.69,562245.0,68.5892,68.6327,68.5021,68.5195,562245.0
2021-04-29 10:50:00,78.69,78.83,78.69,78.81,781173.0,68.5195,68.6414,68.5195,68.624,781173.0
2021-04-29 11:00:00,78.81,78.95,78.77,78.94,1081767.0,68.624,68.7459,68.5892,68.7372,1081767.0
2021-04-29 11:10:00,78.94,78.97,78.88,78.9,349841.0,68.7372,68.7633,68.6849,68.7023,349841.0
2021-04-29 11:20:00,78.9,78.93,78.87,78.89,660774.0,68.7023,68.7285,68.6762,68.6936,660774.0
2021-04-29 11:30:00,78.89,78.9,78.8,78.84,316806.0,68.6936,68.7023,68.6153,68.6501,316806.0
2021-04-29 11:40:00,78.83,78.88,78.8,78.86,121897.0,68.6414,68.6849,68.6153,68.6675,121897.0
2021-04-29 11:50:00,78.85,78.88,78.77,78.78,125670.0,68.6588,68.6849,68.5892,68.5979,125670.0
2021-04-29 12:00:00,78.78,78.79,78.61,78.64,422743.0,68.5979,68.6066,68.4498,68.476,422743.0
2021-04-29 12:10:00,78.64,78.72,78.63,78.72,395050.0,68.476,68.5456,68.4672,68.5456,395050.0
2021-04-29 12:20:00,78.72,78.74,78.61,78.67,216710.0,68.5456,68.563,68.4498,68.5021,216710.0
2021-04-29 12:30:00,78.67,78.76,78.64,78.76,384713.0,68.5021,68.5804,68.476,68.5804,384713.0
2021-04-29 12:40:00,78.76,78.84,78.75,78.83,106633.0,68.5804,68.6501,68.5717,68.6414,106633.0
2021-04-29 12:50:00,78.83,78.86,78.81,78.83,71411.0,68.6414,68.6675,68.624,68.6414,71411.0
2021-04-29 13:00:00,78.82,78.83,78.77,78.81,113968.0,68.6327,68.6414,68.5892,68.624,113968.0
2021-04-29 13:10:00,78.81,78.87,78.81,78.87,98949.0,68.624,68.6762,68.624,68.6762,98949.0
2021-04-29 13:20:00,78.86,78.89,78.83,78.88,328653.0,68.6675,68.6936,68.6414,68.6849,328653.0
2021-04-29 13:30:00,78.87,78.89,78.82,78.82,135349.0,68.6762,68.6936,68.6327,68.6327,135349.0
2021-04-29 13:40:00,78.81,78.88,78.81,78.85,73959.0,68.624,68.6849,68.624,68.6588,73959.0
2021-04-29 13:50:00,78.86,78.87,78.83,78.85,109580.0,68.6675,68.6762,68.6414,68.6588,109580.0
2021-04-29 14:00:00,78.85,78.87,78.84,78.87,117328.0,68.6588,68.6762,68.6501,68.6762,117328.0
2021-04-29 14:10:00,78.86,78.93,78.85,78.92,162785.0,68.6675,68.7285,68.6588,68.7198,162785.0
2021-04-29 14:20:00,78.93,78.95,78.91,78.95,62049.0,68.7285,68.7459,68.7111,68.7459,62049.0
2021-04-29 14:30:00,78.96,79.02,78.95,79.02,163197.0,68.7546,68.8068,68.7459,68.8068,163197.0
2021-04-29 14:40:00,79.01,79.11,79.01,79.08,367465.0,68.7981,68.8852,68.7981,68.8591,367465.0
2021-04-29 14:50:00,79.08,79.08,79.04,79.08,373475.0,68.8591,68.8591,68.8243,68.8591,373475.0
2021-04-29 15:00:00,79.08,79.12,79.06,79.08,172318.0,68.8591,68.8939,68.8417,68.8591,172318.0
2021-04-29 15:10:00,79.08,79.1,79.02,79.03,98565.0,68.8591,68.8765,68.8068,68.8155,98565.0
2021-04-29 15:20:00,79.04,79.06,79.0,79.01,224680.0,68.8243,68.8417,68.7894,68.7981,224680.0
2021-04-29 15:30:00,79.01,79.05,79.0,79.03,221784.0,68.7981,68.833,68.7894,68.8155,221784.0
2021-04-29 15:40:00,79.02,79.1,79.01,79.09,479126.0,68.8068,68.8765,68.7981,68.8678,479126.0
2021-04-29 15:50:00,79.08,79.12,79.04,79.11,1833513.0,68.8591,68.8939,68.8243,68.8852,1833513.0
2021-04-30 09:30:00,78.62,78.69,78.57,78.67,444772.0,68.4585,68.5195,68.415,68.5021,444772.0
2021-04-30 09:40:00,78.67,78.73,78.65,78.7,405404.0,68.5021,68.5543,68.4847,68.5282,405404.0
2021-04-30 09:50:00,78.69,78.73,78.65,78.73,424495.0,68.5195,68.5543,68.4847,68.5543,424495.0
2021-04-30 10:00:00,78.73,78.75,78.62,78.66,1064372.0,68.5543,68.5717,68.4585,68.4934,1064372.0
2021-04-30 10:10:00,78.66,78.67,78.54,78.57,571432.0,68.4934,68.5021,68.3889,68.415,571432.0
2021-04-30 10:20:00,78.58,78.69,78.54,78.67,329365.0,68.4237,68.5195,68.3889,68.5021,329365.0
2021-04-30 10:30:00,78.67,78.69,78.53,78.58,684992.0,68.5021,68.5195,68.3802,68.4237,684992.0
2021-04-30 10:40:00,78.59,78.59,78.52,78.52,368523.0,68.4324,68.4324,68.3715,68.3715,368523.0
2021-04-30 10:50:00,78.53,78.53,78.37,78.38,296045.0,68.3802,68.3802,68.2409,68.2496,296045.0
2021-04-30 11:00:00,78.38,78.39,78.24,78.24,446076.0,68.2496,68.2583,68.1277,68.1277,446076.0
2021-04-30 11:10:00,78.25,78.29,78.17,78.17,1575760.0,68.1364,68.1712,68.0667,68.0667,1575760.0
2021-04-30 11:20:00,78.17,78.26,78.12,78.15,1719324.0,68.0667,68.1451,68.0232,68.0493,1719324.0
2021-04-30 11:30:00,78.15,78.2,78.09,78.17,2538438.0,68.0493,68.0928,67.997,68.0667,2538438.0
2021-04-30 11:40:00,78.17,78.24,78.15,78.22,313900.0,68.0667,68.1277,68.0493,68.1102,313900.0
2021-04-30 11:50:00,78.23,78.27,78.18,78.22,576399.0,68.1189,68.1538,68.0754,68.1102,576399.0
2021-04-30 12:00:00,78.22,78.25,78.17,78.22,229871.0,68.1102,68.1364,68.0667,68.1102,229871.0
2021-04-30 12:10:00,78.22,78.25,78.18,78.22,196654.0,68.1102,68.1364,68.0754,68.1102,196654.0
2021-04-30 12:20:00,78.22,78.25,78.2,78.23,311740.0,68.1102,68.1364,68.0928,68.1189,311740.0
2021-04-30 12:30:00,78.22,78.23,78.18,78.21,169169.0,68.1102,68.1189,68.0754,68.1015,169169.0
2021-04-30 12:40:00,78.2,78.22,78.16,78.2,93979.0,68.0928,68.1102,68.058,68.0928,93979.0
2021-04-30 12:50:00,78.2,78.21,78.12,78.16,593555.0,68.0928,68.1015,68.0232,68.058,593555.0
2021-04-30 13:00:00,78.16,78.2,78.14,78.19,67661.0,68.058,68.0928,68.0406,68.0841,67661.0
2021-04-30 13:10:00,78.2,78.2,78.13,78.16,688997.0,68.0928,68.0928,68.0319,68.058,688997.0
2021-04-30 13:20:00,78.16,78.18,78.14,78.17,131540.0,68.058,68.0754,68.0406,68.0667,131540.0
2021-04-30 13:30:00,78.17,78.2,78.16,78.19,220016.0,68.0667,68.0928,68.058,68.0841,220016.0
2021-04-30 13:40:00,78.18,78.18,78.06,78.08,175418.0,68.0754,68.0754,67.9709,67.9883,175418.0
2021-04-30 13:50:00,78.08,78.08,77.93,77.97,273898.0,67.9883,67.9883,67.8577,67.8926,273898.0
2021-04-30 14:00:00,77.96,78.0,77.93,77.99,618334.0,67.8838,67.9187,67.8577,67.91,618334.0
2021-04-30 14:10:00,77.99,78.06,77.97,78.05,367830.0,67.91,67.9709,67.8926,67.9622,367830.0
2021-04-30 14:20:00,78.05,78.06,78.0,78.06,920601.0,67.9622,67.9709,67.9187,67.9709,920601.0
2021-04-30 14:30:00,78.05,78.06,78.03,78.03,227159.0,67.9622,67.9709,67.9448,67.9448,227159.0
2021-04-30 14:40:00,78.03,78.08,78.03,78.04,250242.0,67.9448,67.9883,67.9448,67.9535,250242.0
2021-04-30 14:50:00,78.04,78.05,77.98,77.98,580523.0,67.9535,67.9622,67.9013,67.9013,580523.0
2021-04-30 15:00:00,77.98,78.03,77.9,77.91,602585.0,67.9013,67.9448,67.8316,67.8403,602585.0
2021-04-30 15:10:00,77.92,77.94,77.86,77.88,308897.0,67.849,67.8664,67.7968,67.8142,308897.0
2021-04-30 15:20:00,77.88,77.98,77.88,77.96,584461.0,67.8142,67.9013,67.8142,67.8838,584461.0
2021-04-30 15:30:00,77.97,77.99,77.92,77.96,812056.0,67.8926,67.91,67.849,67.8838,812056.0
2021-04-30 15:40:00,77.95,77.96,77.83,77.96,905539.0,67.8751,67.8838,67.7706,67.8838,905539.0
2021-04-30 15:50:00,77.95,78.12,77.91,78.1,3768413.0,67.8751,68.0232,67.8403,68.0057,3768413.0
2021-05-03 09:30:00,78.75,78.76,78.57,78.6,863280.0,68.5717,68.5804,68.415,68.4411,863280.0
2021-05-03 09:40:00,78.6,78.7,78.59,78.7,495208.0,68.4411,68.5282,68.4324,68.5282,495208.0
2021-05-03 09:50:00,78.69,78.78,78.66,78.72,607231.0,68.5195,68.5979,68.4934,68.5456,607231.0
2021-05-03 10:00:00,78.72,78.82,78.67,78.77,521317.0,68.5456,68.6327,68.5021,68.5892,521317.0
2021-05-03 10:10:00,78.78,78.86,78.76,78.81,507684.0,68.5979,68.6675,68.5804,68.624,507684.0
2021-05-03 10:20:00,78.82,78.84,78.75,78.77,305177.0,68.6327,68.6501,68.5717,68.5892,305177.0
2021-05-03 10:30:00,78.76,78.89,78.75,78.81,481455.0,68.5804,68.6936,68.5717,68.624,481455.0
2021-05-03 10:40:00,78.81,78.87,78.81,78.87,350920.0,68.624,68.6762,68.624,68.6762,350920.0
2021-05-03 10:50:00,78.86,78.88,78.76,78.8,574208.0,68.6675,68.6849,68.5804,68.6153,574208.0
2021-05-03 11:00:00,78.8,78.82,78.76,78.81,228291.0,68.6153,68.6327,68.5804,68.624,228291.0
2021-05-03 11:10:00,78.81,78.83,78.74,78.79,226061.0,68.624,68.6414,68.563,68.6066,226061.0
2021-05-03 11:20:00,78.79,78.8,78.72,78.73,336707.0,68.6066,68.6153,68.5456,68.5543,336707.0
2021-05-03 11:30:00,78.73,78.84,78.72,78.83,648298.0,68.5543,68.6501,68.5456,68.6414,648298.0
2021-05-03 11:40:00,78.83,78.86,78.81,78.84,261192.0,68.6414,68.6675,68.624,68.6501,261192.0
2021-05-03 11:50:00,78.84,78.85,78.79,78.84,242151.0,68.6501,68.6588,68.6066,68.6501,242151.0
2021-05-03 12:00:00,78.84,78.85,78.81,78.82,216178.0,68.6501,68.6588,68.624,68.6327,216178.0
2021-05-03 12:10:00,78.82,78.86,78.79,78.84,552074.0,68.6327,68.6675,68.6066,68.6501,552074.0
2021-05-03 12:20:00,78.84,78.87,78.82,78.86,546069.0,68.6501,68.6762,68.6327,68.6675,546069.0
2021-05-03 12:30:00,78.86,78.88,78.82,78.88,684910.0,68.6675,68.6849,68.6327,68.6849,684910.0
2021-05-03 12:40:00,78.88,78.89,78.86,78.88,149190.0,68.6849,68.6936,68.6675,68.6849,149190.0
2021-05-03 12:50:00,78.88,78.91,78.85,78.87,275318.0,68.6849,68.7111,68.6588,68.6762,275318.0
2021-05-03 13:00:00,78.87,78.91,78.86,78.9,74986.0,68.6762,68.7111,68.6675,68.7023,74986.0
2021-05-03 13:10:00,78.9,78.93,78.88,78.91,273013.0,68.7023,68.7285,68.6849,68.7111,273013.0
2021-05-03 13:20:00,78.92,78.93,78.85,78.87,601029.0,68.7198,68.7285,68.6588,68.6762,601029.0
2021-05-03 13:30:00,78.87,78.9,78.86,78.89,89218.0,68.6762,68.7023,68.6675,68.6936,89218.0
2021-05-03 13:40:00,78.89,78.91,78.88,78.89,100044.0,68.6936,68.7111,68.6849,68.6936,100044.0
2021-05-03 13:50:00,78.89,78.9,78.88,78.89,86217.0,68.6936,68.7023,68.6849,68.6936,86217.0
2021-05-03 14:00:00,78.89,78.91,78.88,78.9,148071.0,68.6936,68.7111,68.6849,68.7023,148071.0
2021-05-03 14:10:00,78.9,78.94,78.9,78.93,114394.0,68.7023,68.7372,68.7023,68.7285,114394.0
2021-05-03 14:20:00,78.93,78.98,78.92,78.96,329914.0,68.7285,68.772,68.7198,68.7546,329914.0
2021-05-03 14:30:00,78.97,78.99,78.96,78.96,173015.0,68.7633,68.7807,68.7546,68.7546,173015.0
2021-05-03 14:40:00,78.97,79.01,78.96,79.01,271280.0,68.7633,68.7981,68.7546,68.7981,271280.0
2021-05-03 14:50:00,79.01,79.06,79.01,79.05,619084.0,68.7981,68.8417,68.7981,68.833,619084.0
2021-05-03 15:00:00,79.05,79.05,78.98,79.01,443532.0,68.833,68.833,68.772,68.7981,443532.0
2021-05-03 15:10:00,79.0,79.01,78.95,78.97,482421.0,68.7894,68.7981,68.7459,68.7633,482421.0
2021-05-03 15:20:00,78.97,78.98,78.95,78.95,400531.0,68.7633,68.772,68.7459,68.7459,400531.0
2021-05-03 15:30:00,78.95,78.96,78.93,78.94,425245.0,68.7459,68.7546,68.7285,68.7372,425245.0
2021-05-03 15:40:00,78.94,78.98,78.93,78.98,349079.0,68.7372,68.772,68.7285,68.772,349079.0
2021-05-03 15:50:00,78.98,78.99,78.91,78.98,5782451.0,68.772,68.7807,68.7111,68.772,5782451.0
2021-05-04 09:30:00,78.11,78.31,78.1,78.27,1165348.0,68.0145,68.1886,68.0057,68.1538,1165348.0
2021-05-04 09:40:00,78.27,78.28,77.95,77.97,1117024.0,68.1538,68.1625,67.8751,67.8926,1117024.0
2021-05-04 09:50:00,77.97,77.97,77.82,77.86,889443.0,67.8926,67.8926,67.7619,67.7968,889443.0
2021-05-04 10:00:00,77.85,77.88,77.73,77.83,1603612.0,67.7881,67.8142,67.6836,67.7706,1603612.0
2021-05-04 10:10:00,77.84,77.91,77.63,77.9,1531895.0,67.7794,67.8403,67.5965,67.8316,1531895.0
2021-05-04 10:20:00,77.9,77.92,77.82,77.86,982853.0,67.8316,67.849,67.7619,67.7968,982853.0
2021-05-04 10:30:00,77.85,77.86,77.71,77.86,387404.0,67.7881,67.7968,67.6662,67.7968,387404.0
2021-05-04 10:40:00,77.87,77.89,77.68,77.72,480448.0,67.8055,67.8229,67.64,67.6749,480448.0
2021-05-04 10:50:00,77.71,77.75,77.65,77.69,600056.0,67.6662,67.701,67.6139,67.6487,600056.0
2021-05-04 11:00:00,77.69,77.78,77.64,77.76,841719.0,67.6487,67.7271,67.6052,67.7097,841719.0
2021-05-04 11:10:00,77.76,77.76,77.41,77.54,948127.0,67.7097,67.7097,67.4049,67.5181,948127.0
2021-05-04 11:20:00,77.53,77.54,77.43,77.5,848826.0,67.5094,67.5181,67.4223,67.4833,848826.0
2021-05-04 11:30:00,77.51,77.6,77.5,77.58,1023916.0,67.492,67.5704,67.4833,67.553,1023916.0
2021-05-04 11:40:00,77.58,77.58,77.43,77.47,403579.0,67.553,67.553,67.4223,67.4572,403579.0
2021-05-04 11:50:00,77.47,77.48,77.41,77.47,756445.0,67.4572,67.4659,67.4049,67.4572,756445.0
2021-05-04 12:00:00,77.46,77.62,77.44,77.61,944455.0,67.4485,67.5878,67.4311,67.5791,944455.0
2021-05-04 12:10:00,77.62,77.71,77.62,77.68,453890.0,67.5878,67.6662,67.5878,67.64,453890.0
2021-05-04 12:20:00,77.68,77.7,77.61,77.62,661039.0,67.64,67.6574,67.5791,67.5878,661039.0
2021-05-04 12:30:00,77.62,77.64,77.57,77.62,458621.0,67.5878,67.6052,67.5442,67.5878,458621.0
2021-05-04 12:40:00,77.62,77.63,77.56,77.61,403566.0,67.5878,67.5965,67.5355,67.5791,403566.0
2021-05-04 12:50:00,77.6,77.66,77.59,77.59,270897.0,67.5704,67.6226,67.5617,67.5617,270897.0
2021-05-04 13:00:00,77.59,77.7,77.56,77.67,355190.0,67.5617,67.6574,67.5355,67.6313,355190.0
2021-05-04 13:10:00,77.68,77.75,77.66,77.69,269857.0,67.64,67.701,67.6226,67.6487,269857.0
2021-05-04 13:20:00,77.7,77.75,77.69,77.74,341913.0,67.6574,67.701,67.6487,67.6923,341913.0
2021-05-04 13:30:00,77.74,77.77,77.7,77.75,146436.0,67.6923,67.7184,67.6574,67.701,146436.0
2021-05-04 13:40:00,77.75,77.76,77.69,77.72,568588.0,67.701,67.7097,67.6487,67.6749,568588.0
2021-05-04 13:50:00,77.72,77.73,77.66,77.71,332568.0,67.6749,67.6836,67.6226,67.6662,332568.0
2021-05-04 14:00:00,77.71,77.77,77.68,77.77,241830.0,67.6662,67.7184,67.64,67.7184,241830.0
2021-05-04 14:10:00,77.77,77.84,77.76,77.79,174106.0,67.7184,67.7794,67.7097,67.7358,174106.0
2021-05-04 14:20:00,77.79,77.79,77.72,77.74,569091.0,67.7358,67.7358,67.6749,67.6923,569091.0
2021-05-04 14:30:00,77.75,77.82,77.75,77.8,199295.0,67.701,67.7619,67.701,67.7445,199295.0
2021-05-04 14:40:00,77.8,77.82,77.78,77.79,142412.0,67.7445,67.7619,67.7271,67.7358,142412.0
2021-05-04 14:50:00,77.8,77.82,77.75,77.75,234312.0,67.7445,67.7619,67.701,67.701,234312.0
2021-05-04 15:00:00,77.74,77.79,77.69,77.76,390187.0,67.6923,67.7358,67.6487,67.7097,390187.0
2021-05-04 15:10:00,77.76,77.79,77.72,77.75,317931.0,67.7097,67.7358,67.6749,67.701,317931.0
2021-05-04 15:20:00,77.75,77.77,77.7,77.76,230507.0,67.701,67.7184,67.6574,67.7097,230507.0
2021-05-04 15:30:00,77.76,77.82,77.72,77.79,186214.0,67.7097,67.7619,67.6749,67.7358,186214.0
2021-05-04 15:40:00,77.79,77.79,77.7,77.72,515663.0,67.7358,67.7358,67.6574,67.6749,515663.0
2021-05-04 15:50:00,77.72,77.85,77.72,77.85,3764538.0,67.6749,67.7881,67.6749,67.7881,3764538.0
2021-05-05 09:30:00,78.65,78.67,78.57,78.6,780565.0,68.4847,68.5021,68.415,68.4411,780565.0
2021-05-05 09:40:00,78.61,78.71,78.59,78.65,578737.0,68.4498,68.5369,68.4324,68.4847,578737.0
2021-05-05 09:50:00,78.64,78.69,78.6,78.64,321479.0,68.476,68.5195,68.4411,68.476,321479.0
2021-05-05 10:00:00,78.65,78.66,78.46,78.53,547790.0,68.4847,68.4934,68.3192,68.3802,547790.0
2021-05-05 10:10:00,78.53,78.6,78.5,78.58,312741.0,68.3802,68.4411,68.354,68.4237,312741.0
2021-05-05 10:20:00,78.57,78.61,78.5,78.6,322897.0,68.415,68.4498,68.354,68.4411,322897.0
2021-05-05 10:30:00,78.61,78.7,78.59,78.7,574537.0,68.4498,68.5282,68.4324,68.5282,574537.0
2021-05-05 10:40:00,78.7,78.78,78.7,78.74,583578.0,68.5282,68.5979,68.5282,68.563,583578.0
2021-05-05 10:50:00,78.75,78.78,78.71,78.74,468191.0,68.5717,68.5979,68.5369,68.563,468191.0
2021-05-05 11:00:00,78.74,78.79,78.7,78.79,490008.0,68.563,68.6066,68.5282,68.6066,490008.0
2021-05-05 11:10:00,78.78,78.87,78.77,78.84,205993.0,68.5979,68.6762,68.5892,68.6501,205993.0
2021-05-05 11:20:00,78.85,78.88,78.83,78.84,84508.0,68.6588,68.6849,68.6414,68.6501,84508.0
2021-05-05 11:30:00,78.89,78.96,78.83,78.95,583515.0,68.6936,68.7546,68.6414,68.7459,583515.0
2021-05-05 11:40:00,78.95,78.97,78.92,78.96,141308.0,68.7459,68.7633,68.7198,68.7546,141308.0
2021-05-05 11:50:00,78.96,79.01,78.96,78.99,161731.0,68.7546,68.7981,68.7546,68.7807,161731.0
2021-05-05 12:00:00,79.0,79.03,78.96,78.97,217330.0,68.7894,68.8155,68.7546,68.7633,217330.0
2021-05-05 12:10:00,78.98,78.98,78.93,78.95,455169.0,68.772,68.772,68.7285,68.7459,455169.0
2021-05-05 12:20:00,78.94,78.97,78.93,78.95,128192.0,68.7372,68.7633,68.7285,68.7459,128192.0
2021-05-05 12:30:00,78.95,78.97,78.9,78.91,511323.0,68.7459,68.7633,68.7023,68.7111,511323.0
2021-05-05 12:40:00,78.91,78.93,78.88,78.92,91487.0,68.7111,68.7285,68.6849,68.7198,91487.0
2021-05-05 12:50:00,78.91,78.94,78.88,78.89,423183.0,68.7111,68.7372,68.6849,68.6936,423183.0
2021-05-05 13:00:00,78.89,78.91,78.85,78.91,394210.0,68.6936,68.7111,68.6588,68.7111,394210.0
2021-05-05 13:10:00,78.9,78.92,78.89,78.91,250672.0,68.7023,68.7198,68.6936,68.7111,250672.0
2021-05-05 13:20:00,78.91,78.96,78.91,78.95,560055.0,68.7111,68.7546,68.7111,68.7459,560055.0
2021-05-05 13:30:00,78.96,78.98,78.95,78.98,372453.0,68.7546,68.772,68.7459,68.772,372453.0
2021-05-05 13:40:00,78.97,78.99,78.94,78.95,249334.0,68.7633,68.7807,68.7372,68.7459,249334.0
2021-05-05 13:50:00,78.95,78.98,78.94,78.96,246766.0,68.7459,68.772,68.7372,68.7546,246766.0
2021-05-05 14:00:00,78.95,78.97,78.9,78.91,250501.0,68.7459,68.7633,68.7023,68.7111,250501.0
2021-05-05 14:10:00,78.91,78.99,78.9,78.98,363686.0,68.7111,68.7807,68.7023,68.772,363686.0
2021-05-05 14:20:00,78.98,78.98,78.94,78.98,57419.0,68.772,68.772,68.7372,68.772,57419.0
2021-05-05 14:30:00,78.98,78.99,78.96,78.96,151362.0,68.772,68.7807,68.7546,68.7546,151362.0
2021-05-05 14:40:00,78.97,79.01,78.95,79.01,190479.0,68.7633,68.7981,68.7459,68.7981,190479.0
2021-05-05 14:50:00,79.01,79.01,78.95,78.95,110801.0,68.7981,68.7981,68.7459,68.7459,110801.0
2021-05-05 15:00:00,78.95,78.96,78.86,78.87,393673.0,68.7459,68.7546,68.6675,68.6762,393673.0
2021-05-05 15:10:00,78.87,78.89,78.8,78.81,274676.0,68.6762,68.6936,68.6153,68.624,274676.0
2021-05-05 15:20:00,78.81,78.82,78.74,78.78,225061.0,68.624,68.6327,68.563,68.5979,225061.0
2021-05-05 15:30:00,78.77,78.87,78.75,78.84,446388.0,68.5892,68.6762,68.5717,68.6501,446388.0
2021-05-05 15:40:00,78.84,78.89,78.8,78.82,670773.0,68.6501,68.6936,68.6153,68.6327,670773.0
2021-05-05 15:50:00,78.82,78.92,78.79,78.9,2879106.0,68.6327,68.7198,68.6066,68.7023,2879106.0
2021-05-06 09:30:00,78.96,79.07,78.85,79.06,507989.0,68.7546,68.8504,68.6588,68.8417,507989.0
2021-05-06 09:40:00,79.06,79.06,78.9,78.93,270128.0,68.8417,68.8417,68.7023,68.7285,270128.0
2021-05-06 09:50:00,78.93,79.01,78.87,78.87,332013.0,68.7285,68.7981,68.6762,68.6762,332013.0
2021-05-06 10:00:00,78.86,78.87,78.75,78.76,275816.0,68.6675,68.6762,68.5717,68.5804,275816.0
2021-05-06 10:10:00,78.76,78.86,78.71,78.73,630240.0,68.5804,68.6675,68.5369,68.5543,630240.0
2021-05-06 10:20:00,78.73,78.86,78.7,78.81,458731.0,68.5543,68.6675,68.5282,68.624,458731.0
2021-05-06 10:30:00,78.8,78.96,78.8,78.93,391484.0,68.6153,68.7546,68.6153,68.7285,391484.0
2021-05-06 10:40:00,78.93,78.96,78.89,78.9,380941.0,68.7285,68.7546,68.6936,68.7023,380941.0
2021-05-06 10:50:00,78.91,78.95,78.88,78.92,335140.0,68.7111,68.7459,68.6849,68.7198,335140.0
2021-05-06 11:00:00,78.93,78.94,78.83,78.85,261182.0,68.7285,68.7372,68.6414,68.6588,261182.0
2021-05-06 11:10:00,78.85,78.91,78.84,78.91,204231.0,68.6588,68.7111,68.6501,68.7111,204231.0
2021-05-06 11:20:00,78.9,79.06,78.89,79.06,825286.0,68.7023,68.8417,68.6936,68.8417,825286.0
2021-05-06 11:30:00,79.06,79.16,79.04,79.15,1463776.0,68.8417,68.9287,68.8243,68.92,1463776.0
2021-05-06 11:40:00,79.15,79.21,79.15,79.18,309122.0,68.92,68.9723,68.92,68.9462,309122.0
2021-05-06 11:50:00,79.18,79.21,79.15,79.17,280608.0,68.9462,68.9723,68.92,68.9375,280608.0
2021-05-06 12:00:00,79.17,79.18,79.12,79.14,145201.0,68.9375,68.9462,68.8939,68.9113,145201.0
2021-05-06 12:10:00,79.14,79.17,79.1,79.15,86451.0,68.9113,68.9375,68.8765,68.92,86451.0
2021-05-06 12:20:00,79.15,79.25,79.15,79.24,102275.0,68.92,69.0071,68.92,68.9984,102275.0
2021-05-06 12:30:00,79.25,79.25,79.15,79.19,321676.0,69.0071,69.0071,68.92,68.9549,321676.0
2021-05-06 12:40:00,79.19,79.22,79.17,79.18,407258.0,68.9549,68.981,68.9375,68.9462,407258.0
2021-05-06 12:50:00,79.19,79.23,79.18,79.2,271342.0,68.9549,68.9897,68.9462,68.9636,271342.0
2021-05-06 13:00:00,79.19,79.24,79.16,79.19,201887.0,68.9549,68.9984,68.9287,68.9549,201887.0
2021-05-06 13:10:00,79.19,79.2,79.13,79.14,329096.0,68.9549,68.9636,68.9026,68.9113,329096.0
2021-05-06 13:20:00,79.15,79.19,79.13,79.17,193619.0,68.92,68.9549,68.9026,68.9375,193619.0
2021-05-06 13:30:00,79.17,79.19,79.16,79.17,78230.0,68.9375,68.9549,68.9287,68.9375,78230.0
2021-05-06 13:40:00,79.17,79.2,79.15,79.19,113855.0,68.9375,68.9636,68.92,68.9549,113855.0
2021-05-06 13:50:00,79.18,79.19,79.14,79.15,234921.0,68.9462,68.9549,68.9113,68.92,234921.0
2021-05-06 14:00:00,79.15,79.19,79.15,79.18,64910.0,68.92,68.9549,68.92,68.9462,64910.0
2021-05-06 14:10:00,79.19,79.22,79.08,79.17,266362.0,68.9549,68.981,68.8591,68.9375,266362.0
2021-05-06 14:20:00,79.16,79.18,79.08,79.1,416789.0,68.9287,68.9462,68.8591,68.8765,416789.0
2021-05-06 14:30:00,79.1,79.15,79.09,79.12,473875.0,68.8765,68.92,68.8678,68.8939,473875.0
2021-05-06 14:40:00,79.12,79.17,79.09,79.16,176364.0,68.8939,68.9375,68.8678,68.9287,176364.0
2021-05-06 14:50:00,79.16,79.21,79.14,79.18,192561.0,68.9287,68.9723,68.9113,68.9462,192561.0
2021-05-06 15:00:00,79.17,79.19,79.14,79.18,355419.0,68.9375,68.9549,68.9113,68.9462,355419.0
2021-05-06 15:10:00,79.18,79.23,79.17,79.22,315899.0,68.9462,68.9897,68.9375,68.981,315899.0
2021-05-06 15:20:00,79.21,79.29,79.2,79.28,284824.0,68.9723,69.0419,68.9636,69.0332,284824.0
2021-05-06 15:30:00,79.28,79.34,79.27,79.34,436379.0,69.0332,69.0855,69.0245,69.0855,436379.0
2021-05-06 15:40:00,79.34,79.4,79.33,79.4,1618415.0,69.0855,69.1377,69.0768,69.1377,1618415.0
2021-05-06 15:50:00,79.4,79.54,79.39,79.53,4126430.0,69.1377,69.2596,69.129,69.2509,4126430.0
2021-05-07 09:30:00,79.67,79.86,79.57,79.85,856054.0,69.3728,69.5383,69.2858,69.5296,856054.0
2021-05-07 09:40:00,79.86,79.96,79.8,79.95,488382.0,69.5383,69.6253,69.486,69.6166,488382.0
2021-05-07 09:50:00,79.96,80.0,79.92,80.0,312520.0,69.6253,69.6602,69.5905,69.6602,312520.0
2021-05-07 10:00:00,80.0,80.13,80.0,80.13,570432.0,69.6602,69.7734,69.6602,69.7734,570432.0
2021-05-07 10:10:00,80.12,80.18,80.12,80.16,540342.0,69.7647,69.8169,69.7647,69.7995,540342.0
2021-05-07 10:20:00,80.15,80.2,80.13,80.14,392807.0,69.7908,69.8343,69.7734,69.7821,392807.0
2021-05-07 10:30:00,80.14,80.18,80.1,80.14,451718.0,69.7821,69.8169,69.7473,69.7821,451718.0
2021-05-07 10:40:00,80.13,80.21,80.13,80.18,713684.0,69.7734,69.843,69.7734,69.8169,713684.0
2021-05-07 10:50:00,80.19,80.21,80.16,80.21,537958.0,69.8256,69.843,69.7995,69.843,537958.0
2021-05-07 11:00:00,80.21,80.21,80.16,80.17,601931.0,69.843,69.843,69.7995,69.8082,601931.0
2021-05-07 11:10:00,80.17,80.24,80.16,80.21,1057889.0,69.8082,69.8692,69.7995,69.843,1057889.0
2021-05-07 11:20:00,80.21,80.24,80.19,80.24,596184.0,69.843,69.8692,69.8256,69.8692,596184.0
2021-05-07 11:30:00,80.23,80.34,80.2,80.33,1163601.0,69.8605,69.9562,69.8343,69.9475,1163601.0
2021-05-07 11:40:00,80.34,80.43,80.33,80.37,764106.0,69.9562,70.0346,69.9475,69.9824,764106.0
2021-05-07 11:50:00,80.38,80.39,80.34,80.36,1824463.0,69.9911,69.9998,69.9562,69.9736,1824463.0
2021-05-07 12:00:00,80.37,80.37,80.33,80.33,928686.0,69.9824,69.9824,69.9475,69.9475,928686.0
2021-05-07 12:10:00,80.33,80.34,80.27,80.33,588628.0,69.9475,69.9562,69.8953,69.9475,588628.0
2021-05-07 12:20:00,80.32,80.33,80.29,80.31,654161.0,69.9388,69.9475,69.9127,69.9301,654161.0
2021-05-07 12:30:00,80.3,80.3,80.19,80.2,304295.0,69.9214,69.9214,69.8256,69.8343,304295.0
2021-05-07 12:40:00,80.2,80.22,80.17,80.2,219622.0,69.8343,69.8517,69.8082,69.8343,219622.0
2021-05-07 12:50:00,80.2,80.28,80.2,80.27,258534.0,69.8343,69.904,69.8343,69.8953,258534.0
2021-05-07 13:00:00,80.27,80.29,80.23,80.25,207067.0,69.8953,69.9127,69.8605,69.8779,207067.0
2021-05-07 13:10:00,80.25,80.27,80.19,80.22,181828.0,69.8779,69.8953,69.8256,69.8517,181828.0
2021-05-07 13:20:00,80.22,80.24,80.19,80.2,163076.0,69.8517,69.8692,69.8256,69.8343,163076.0
2021-05-07 13:30:00,80.2,80.27,80.19,80.26,150542.0,69.8343,69.8953,69.8256,69.8866,150542.0
2021-05-07 13:40:00,80.26,80.28,80.22,80.27,185051.0,69.8866,69.904,69.8517,69.8953,185051.0
2021-05-07 13:50:00,80.26,80.28,80.23,80.24,252744.0,69.8866,69.904,69.8605,69.8692,252744.0
2021-05-07 14:00:00,80.24,80.26,80.17,80.25,264627.0,69.8692,69.8866,69.8082,69.8779,264627.0
2021-05-07 14:10:00,80.25,80.27,80.23,80.26,215649.0,69.8779,69.8953,69.8605,69.8866,215649.0
2021-05-07 14:20:00,80.25,80.28,80.23,80.28,190908.0,69.8779,69.904,69.8605,69.904,190908.0
2021-05-07 14:30:00,80.28,80.31,80.26,80.3,311044.0,69.904,69.9301,69.8866,69.9214,311044.0
2021-05-07 14:40:00,80.29,80.32,80.26,80.3,381626.0,69.9127,69.9388,69.8866,69.9214,381626.0
2021-05-07 14:50:00,80.3,80.36,80.3,80.35,126210.0,69.9214,69.9736,69.9214,69.9649,126210.0
2021-05-07 15:00:00,80.35,80.39,80.33,80.39,364281.0,69.9649,69.9998,69.9475,69.9998,364281.0
2021-05-07 15:10:00,80.39,80.43,80.37,80.41,221027.0,69.9998,70.0346,69.9824,70.0172,221027.0
2021-05-07 15:20:00,80.41,80.43,80.38,80.42,353573.0,70.0172,70.0346,69.9911,70.0259,353573.0
2021-05-07 15:30:00,80.42,80.44,80.38,80.39,393977.0,70.0259,70.0433,69.9911,69.9998,393977.0
2021-05-07 15:40:00,80.39,80.41,80.35,80.41,540631.0,69.9998,70.0172,69.9649,70.0172,540631.0
2021-05-07 15:50:00,80.41,80.45,80.36,80.41,3517111.0,70.0172,70.052,69.9736,70.0172,3517111.0
2021-05-10 09:30:00,80.67,80.67,80.54,80.57,437195.0,70.2436,70.2436,70.1304,70.1565,437195.0
2021-05-10 09:40:00,80.56,80.59,80.49,80.56,482793.0,70.1478,70.1739,70.0868,70.1478,482793.0
2021-05-10 09:50:00,80.56,80.57,80.5,80.56,528553.0,70.1478,70.1565,70.0956,70.1478,528553.0
2021-05-10 10:00:00,80.56,80.58,80.46,80.57,954099.0,70.1478,70.1652,70.0607,70.1565,954099.0
2021-05-10 10:10:00,80.56,80.62,80.55,80.57,632786.0,70.1478,70.2,70.1391,70.1565,632786.0
2021-05-10 10:20:00,80.57,80.59,80.5,80.51,530752.0,70.1565,70.1739,70.0956,70.1043,530752.0
2021-05-10 10:30:00,80.5,80.52,80.46,80.52,385063.0,70.0956,70.113,70.0607,70.113,385063.0
2021-05-10 10:40:00,80.53,80.56,80.45,80.46,316061.0,70.1217,70.1478,70.052,70.0607,316061.0
2021-05-10 10:50:00,80.46,80.49,80.38,80.49,473519.0,70.0607,70.0868,69.9911,70.0868,473519.0
2021-05-10 11:00:00,80.49,80.49,80.44,80.47,257345.0,70.0868,70.0868,70.0433,70.0694,257345.0
2021-05-10 11:10:00,80.47,80.56,80.46,80.56,403340.0,70.0694,70.1478,70.0607,70.1478,403340.0
2021-05-10 11:20:00,80.57,80.63,80.56,80.62,456260.0,70.1565,70.2088,70.1478,70.2,456260.0
2021-05-10 11:30:00,80.63,80.64,80.59,80.61,771286.0,70.2088,70.2175,70.1739,70.1913,771286.0
2021-05-10 11:40:00,80.6,80.63,80.6,80.61,317460.0,70.1826,70.2088,70.1826,70.1913,317460.0
2021-05-10 11:50:00,80.61,80.65,80.59,80.64,266945.0,70.1913,70.2262,70.1739,70.2175,266945.0
2021-05-10 12:00:00,80.64,80.65,80.62,80.62,111982.0,70.2175,70.2262,70.2,70.2,111982.0
2021-05-10 12:10:00,80.63,80.64,80.6,80.61,286506.0,70.2088,70.2175,70.1826,70.1913,286506.0
2021-05-10 12:20:00,80.61,80.64,80.58,80.59,215319.0,70.1913,70.2175,70.1652,70.1739,215319.0
2021-05-10 12:30:00,80.59,80.6,80.52,80.54,243902.0,70.1739,70.1826,70.113,70.1304,243902.0
2021-05-10 12:40:00,80.54,80.54,80.49,80.51,231284.0,70.1304,70.1304,70.0868,70.1043,231284.0
2021-05-10 12:50:00,80.51,80.53,80.49,80.5,62282.0,70.1043,70.1217,70.0868,70.0956,62282.0
2021-05-10 13:00:00,80.5,80.52,80.46,80.47,68835.0,70.0956,70.113,70.0607,70.0694,68835.0
2021-05-10 13:10:00,80.48,80.48,80.43,80.45,99297.0,70.0781,70.0781,70.0346,70.052,99297.0
2021-05-10 13:20:00,80.46,80.49,80.45,80.47,63255.0,70.0607,70.0868,70.052,70.0694,63255.0
2021-05-10 13:30:00,80.46,80.48,80.44,80.46,269888.0,70.0607,70.0781,70.0433,70.0607,269888.0
2021-05-10 13:40:00,80.45,80.46,80.43,80.45,118067.0,70.052,70.0607,70.0346,70.052,118067.0
2021-05-10 13:50:00,80.45,80.47,80.4,80.42,335217.0,70.052,70.0694,70.0085,70.0259,335217.0
2021-05-10 14:00:00,80.42,80.43,80.38,80.4,277236.0,70.0259,70.0346,69.9911,70.0085,277236.0
2021-05-10 14:10:00,80.4,80.41,80.25,80.25,338752.0,70.0085,70.0172,69.8779,69.8779,338752.0
2021-05-10 14:20:00,80.25,80.27,80.18,80.23,529521.0,69.8779,69.8953,69.8169,69.8605,529521.0
2021-05-10 14:30:00,80.22,80.23,80.14,80.2,409003.0,69.8517,69.8605,69.7821,69.8343,409003.0
2021-05-10 14:40:00,80.2,80.2,80.11,80.12,211786.0,69.8343,69.8343,69.756,69.7647,211786.0
2021-05-10 14:50:00,80.11,80.13,80.05,80.13,646101.0,69.756,69.7734,69.7037,69.7734,646101.0
2021-05-10 15:00:00,80.12,80.15,80.06,80.1,661278.0,69.7647,69.7908,69.7124,69.7473,661278.0
2021-05-10 15:10:00,80.11,80.16,80.09,80.1,535925.0,69.756,69.7995,69.7385,69.7473,535925.0
2021-05-10 15:20:00,80.1,80.14,80.04,80.13,590599.0,69.7473,69.7821,69.695,69.7734,590599.0
2021-05-10 15:30:00,80.12,80.14,80.07,80.1,363734.0,69.7647,69.7821,69.7211,69.7473,363734.0
2021-05-10 15:40:00,80.1,80.14,80.04,80.07,270169.0,69.7473,69.7821,69.695,69.7211,270169.0
2021-05-10 15:50:00,80.06,80.09,79.92,79.97,1424566.0,69.7124,69.7385,69.5905,69.6341,1424566.0
2021-05-11 09:30:00,78.53,78.64,78.47,78.58,1632392.0,68.3802,68.476,68.3279,68.4237,1632392.0
2021-05-11 09:40:00,78.58,78.82,78.57,78.76,1820042.0,68.4237,68.6327,68.415,68.5804,1820042.0
2021-05-11 09:50:00,78.76,79.03,78.76,79.03,1096323.0,68.5804,68.8155,68.5804,68.8155,1096323.0
2021-05-11 10:00:00,79.03,79.06,78.88,78.88,527986.0,68.8155,68.8417,68.6849,68.6849,527986.0
2021-05-11 10:10:00,78.88,78.93,78.73,78.81,1187504.0,68.6849,68.7285,68.5543,68.624,1187504.0
2021-05-11 10:20:00,78.82,78.94,78.63,78.63,1029235.0,68.6327,68.7372,68.4672,68.4672,1029235.0
2021-05-11 10:30:00,78.64,78.64,78.42,78.46,1345489.0,68.476,68.476,68.2844,68.3192,1345489.0
2021-05-11 10:40:00,78.46,78.62,78.41,78.6,1654775.0,68.3192,68.4585,68.2757,68.4411,1654775.0
2021-05-11 10:50:00,78.6,78.7,78.55,78.63,1542068.0,68.4411,68.5282,68.3976,68.4672,1542068.0
2021-05-11 11:00:00,78.62,78.64,78.46,78.57,1379152.0,68.4585,68.476,68.3192,68.415,1379152.0
2021-05-11 11:10:00,78.57,78.78,78.53,78.78,1105165.0,68.415,68.5979,68.3802,68.5979,1105165.0
2021-05-11 11:20:00,78.78,78.87,78.77,78.87,1006384.0,68.5979,68.6762,68.5892,68.6762,1006384.0
2021-05-11 11:30:00,78.87,78.95,78.86,78.91,975133.0,68.6762,68.7459,68.6675,68.7111,975133.0
2021-05-11 11:40:00,78.91,78.93,78.78,78.88,731131.0,68.7111,68.7285,68.5979,68.6849,731131.0
2021-05-11 11:50:00,78.88,78.99,78.84,78.93,394335.0,68.6849,68.7807,68.6501,68.7285,394335.0
2021-05-11 12:00:00,78.94,78.96,78.86,78.87,647983.0,68.7372,68.7546,68.6675,68.6762,647983.0
2021-05-11 12:10:00,78.88,78.96,78.85,78.95,481532.0,68.6849,68.7546,68.6588,68.7459,481532.0
2021-05-11 12:20:00,78.95,78.96,78.8,78.81,321736.0,68.7459,68.7546,68.6153,68.624,321736.0
2021-05-11 12:30:00,78.81,78.88,78.76,78.84,414373.0,68.624,68.6849,68.5804,68.6501,414373.0
2021-05-11 12:40:00,78.85,78.85,78.74,78.76,378444.0,68.6588,68.6588,68.563,68.5804,378444.0
2021-05-11 12:50:00,78.76,78.77,78.67,78.75,355126.0,68.5804,68.5892,68.5021,68.5717,355126.0
2021-05-11 13:00:00,78.74,78.86,78.73,78.84,607981.0,68.563,68.6675,68.5543,68.6501,607981.0
2021-05-11 13:10:00,78.83,78.86,78.77,78.84,587651.0,68.6414,68.6675,68.5892,68.6501,587651.0
2021-05-11 13:20:00,78.84,78.96,78.83,78.96,324440.0,68.6501,68.7546,68.6414,68.7546,324440.0
2021-05-11 13:30:00,78.96,79.01,78.94,78.98,320971.0,68.7546,68.7981,68.7372,68.772,320971.0
2021-05-11 13:40:00,78.99,79.04,78.98,79.01,470966.0,68.7807,68.8243,68.772,68.7981,470966.0
2021-05-11 13:50:00,79.01,79.01,78.88,78.99,416875.0,68.7981,68.7981,68.6849,68.7807,416875.0
2021-05-11 14:00:00,79.0,79.03,78.92,78.93,300540.0,68.7894,68.8155,68.7198,68.7285,300540.0
2021-05-11 14:10:00,78.93,78.95,78.86,78.91,356278.0,68.7285,68.7459,68.6675,68.7111,356278.0
2021-05-11 14:20:00,78.92,79.05,78.9,79.05,420192.0,68.7198,68.833,68.7023,68.833,420192.0
2021-05-11 14:30:00,79.04,79.04,78.88,78.91,521012.0,68.8243,68.8243,68.6849,68.7111,521012.0
2021-05-11 14:40:00,78.91,79.0,78.85,79.0,236226.0,68.7111,68.7894,68.6588,68.7894,236226.0
2021-05-11 14:50:00,79.0,79.02,78.93,79.0,377059.0,68.7894,68.8068,68.7285,68.7894,377059.0
2021-05-11 15:00:00,79.0,79.03,78.95,78.96,592426.0,68.7894,68.8155,68.7459,68.7546,592426.0
2021-05-11 15:10:00,78.97,79.05,78.91,79.05,416300.0,68.7633,68.833,68.7111,68.833,416300.0
2021-05-11 15:20:00,79.05,79.11,79.01,79.06,268853.0,68.833,68.8852,68.7981,68.8417,268853.0
2021-05-11 15:30:00,79.06,79.08,78.85,78.89,1157539.0,68.8417,68.8591,68.6588,68.6936,1157539.0
2021-05-11 15:40:00,78.88,79.03,78.88,79.02,684127.0,68.6849,68.8155,68.6849,68.8068,684127.0
2021-05-11 15:50:00,79.03,79.05,78.88,78.95,2898653.0,68.8155,68.833,68.6849,68.7459,2898653.0
2021-05-12 09:30:00,78.39,78.71,78.36,78.64,1077311.0,68.2583,68.5369,68.2321,68.476,1077311.0
2021-05-12 09:40:00,78.64,78.74,78.55,78.59,937248.0,68.476,68.563,68.3976,68.4324,937248.0
2021-05-12 09:50:00,78.59,78.65,78.48,78.53,760197.0,68.4324,68.4847,68.3366,68.3802,760197.0
2021-05-12 10:00:00,78.53,78.55,78.39,78.55,953962.0,68.3802,68.3976,68.2583,68.3976,953962.0
2021-05-12 10:10:00,78.55,78.55,78.42,78.51,1167103.0,68.3976,68.3976,68.2844,68.3628,1167103.0
2021-05-12 10:20:00,78.51,78.63,78.48,78.48,760653.0,68.3628,68.4672,68.3366,68.3366,760653.0
2021-05-12 10:30:00,78.48,78.54,78.36,78.47,598852.0,68.3366,68.3889,68.2321,68.3279,598852.0
2021-05-12 10:40:00,78.46,78.48,78.3,78.31,1187858.0,68.3192,68.3366,68.1799,68.1886,1187858.0
2021-05-12 10:50:00,78.3,78.35,78.23,78.33,1028177.0,68.1799,68.2234,68.1189,68.206,1028177.0
2021-05-12 11:00:00,78.32,78.44,78.3,78.39,382968.0,68.1973,68.3018,68.1799,68.2583,382968.0
2021-05-12 11:10:00,78.39,78.4,78.31,78.4,324835.0,68.2583,68.267,68.1886,68.267,324835.0
2021-05-12 11:20:00,78.39,78.4,78.25,78.28,1077823.0,68.2583,68.267,68.1364,68.1625,1077823.0
2021-05-12 11:30:00,78.28,78.28,78.14,78.2,817894.0,68.1625,68.1625,68.0406,68.0928,817894.0
2021-05-12 11:40:00,78.19,78.3,78.14,78.24,569647.0,68.0841,68.1799,68.0406,68.1277,569647.0
2021-05-12 11:50:00,78.23,78.23,78.0,78.03,458969.0,68.1189,68.1189,67.9187,67.9448,458969.0
2021-05-12 12:00:00,78.03,78.09,78.0,78.02,655142.0,67.9448,67.997,67.9187,67.9361,655142.0
2021-05-12 12:10:00,78.01,78.02,77.81,77.94,1255404.0,67.9274,67.9361,67.7532,67.8664,1255404.0
2021-05-12 12:20:00,77.94,78.05,77.91,78.02,559466.0,67.8664,67.9622,67.8403,67.9361,559466.0
2021-05-12 12:30:00,78.01,78.05,77.93,77.95,677496.0,67.9274,67.9622,67.8577,67.8751,677496.0
2021-05-12 12:40:00,77.95,77.98,77.89,77.93,568314.0,67.8751,67.9013,67.8229,67.8577,568314.0
2021-05-12 12:50:00,77.93,77.98,77.88,77.94,206541.0,67.8577,67.9013,67.8142,67.8664,206541.0
2021-05-12 13:00:00,77.93,78.13,77.89,78.04,632677.0,67.8577,68.0319,67.8229,67.9535,632677.0
2021-05-12 13:10:00,78.04,78.12,78.01,78.01,339968.0,67.9535,68.0232,67.9274,67.9274,339968.0
2021-05-12 13:20:00,78.0,78.03,77.95,77.98,286464.0,67.9187,67.9448,67.8751,67.9013,286464.0
2021-05-12 13:30:00,77.97,78.05,77.91,78.01,342802.0,67.8926,67.9622,67.8403,67.9274,342802.0
2021-05-12 13:40:00,78.01,78.01,77.87,77.89,268772.0,67.9274,67.9274,67.8055,67.8229,268772.0
2021-05-12 13:50:00,77.89,78.0,77.87,77.95,1057150.0,67.8229,67.9187,67.8055,67.8751,1057150.0
2021-05-12 14:00:00,77.95,78.0,77.88,77.88,375901.0,67.8751,67.9187,67.8142,67.8142,375901.0
2021-05-12 14:10:00,77.87,77.88,77.78,77.85,728890.0,67.8055,67.8142,67.7271,67.7881,728890.0
2021-05-12 14:20:00,77.85,77.89,77.78,77.81,719361.0,67.7881,67.8229,67.7271,67.7532,719361.0
2021-05-12 14:30:00,77.81,77.92,77.76,77.86,556445.0,67.7532,67.849,67.7097,67.7968,556445.0
2021-05-12 14:40:00,77.86,77.94,77.84,77.93,435423.0,67.7968,67.8664,67.7794,67.8577,435423.0
2021-05-12 14:50:00,77.93,77.99,77.86,77.86,347208.0,67.8577,67.91,67.7968,67.7968,347208.0
2021-05-12 15:00:00,77.86,77.89,77.73,77.8,967063.0,67.7968,67.8229,67.6836,67.7445,967063.0
2021-05-12 15:10:00,77.79,77.82,77.68,77.69,862490.0,67.7358,67.7619,67.64,67.6487,862490.0
2021-05-12 15:20:00,77.7,77.74,77.56,77.59,1131358.0,67.6574,67.6923,67.5355,67.5617,1131358.0
2021-05-12 15:30:00,77.58,77.61,77.51,77.54,1487745.0,67.553,67.5791,67.492,67.5181,1487745.0
2021-05-12 15:40:00,77.54,77.69,77.52,77.62,1119087.0,67.5181,67.6487,67.5007,67.5878,1119087.0
2021-05-12 15:50:00,77.62,77.73,77.51,77.67,3043613.0,67.5878,67.6836,67.492,67.6313,3043613.0
2021-05-13 09:30:00,77.69,77.92,77.66,77.83,890601.0,67.6487,67.849,67.6226,67.7706,890601.0
2021-05-13 09:40:00,77.83,77.93,77.8,77.81,383205.0,67.7706,67.8577,67.7445,67.7532,383205.0
2021-05-13 09:50:00,77.81,78.08,77.81,78.04,463753.0,67.7532,67.9883,67.7532,67.9535,463753.0
2021-05-13 10:00:00,78.05,78.16,78.05,78.05,539968.0,67.9622,68.058,67.9622,67.9622,539968.0
2021-05-13 10:10:00,78.05,78.18,78.03,78.03,1078240.0,67.9622,68.0754,67.9448,67.9448,1078240.0
2021-05-13 10:20:00,78.02,78.17,78.01,78.11,926934.0,67.9361,68.0667,67.9274,68.0145,926934.0
2021-05-13 10:30:00,78.12,78.18,78.11,78.14,303270.0,68.0232,68.0754,68.0145,68.0406,303270.0
2021-05-13 10:40:00,78.14,78.15,78.08,78.1,430112.0,68.0406,68.0493,67.9883,68.0057,430112.0
2021-05-13 10:50:00,78.09,78.23,78.07,78.16,815950.0,67.997,68.1189,67.9796,68.058,815950.0
2021-05-13 11:00:00,78.16,78.18,78.02,78.04,691074.0,68.058,68.0754,67.9361,67.9535,691074.0
2021-05-13 11:10:00,78.04,78.12,77.99,78.11,1195672.0,67.9535,68.0232,67.91,68.0145,1195672.0
2021-05-13 11:20:00,78.1,78.12,77.92,77.94,959526.0,68.0057,68.0232,67.849,67.8664,959526.0
2021-05-13 11:30:00,77.95,78.1,77.92,78.08,1078980.0,67.8751,68.0057,67.849,67.9883,1078980.0
2021-05-13 11:40:00,78.08,78.08,77.85,77.95,573742.0,67.9883,67.9883,67.7881,67.8751,573742.0
2021-05-13 11:50:00,77.95,77.99,77.89,77.94,456106.0,67.8751,67.91,67.8229,67.8664,456106.0
2021-05-13 12:00:00,77.94,78.03,77.91,78.03,604376.0,67.8664,67.9448,67.8403,67.9448,604376.0
2021-05-13 12:10:00,78.04,78.13,78.04,78.05,311143.0,67.9535,68.0319,67.9535,67.9622,311143.0
2021-05-13 12:20:00,78.05,78.09,77.98,78.09,304012.0,67.9622,67.997,67.9013,67.997,304012.0
2021-05-13 12:30:00,78.09,78.18,78.09,78.1,292244.0,67.997,68.0754,67.997,68.0057,292244.0
2021-05-13 12:40:00,78.1,78.2,78.07,78.2,498038.0,68.0057,68.0928,67.9796,68.0928,498038.0
2021-05-13 12:50:00,78.2,78.21,77.99,78.03,336017.0,68.0928,68.1015,67.91,67.9448,336017.0
2021-05-13 13:00:00,78.04,78.08,77.95,78.07,713067.0,67.9535,67.9883,67.8751,67.9796,713067.0
2021-05-13 13:10:00,78.06,78.1,77.98,77.98,302734.0,67.9709,68.0057,67.9013,67.9013,302734.0
2021-05-13 13:20:00,77.98,77.98,77.86,77.93,660827.0,67.9013,67.9013,67.7968,67.8577,660827.0
2021-05-13 13:30:00,77.92,77.95,77.75,77.78,1057807.0,67.849,67.8751,67.701,67.7271,1057807.0
2021-05-13 13:40:00,77.79,77.85,77.74,77.75,992404.0,67.7358,67.7881,67.6923,67.701,992404.0
2021-05-13 13:50:00,77.76,77.91,77.76,77.87,514771.0,67.7097,67.8403,67.7097,67.8055,514771.0
2021-05-13 14:00:00,77.86,78.11,77.86,78.03,624560.0,67.7968,68.0145,67.7968,67.9448,624560.0
2021-05-13 14:10:00,78.04,78.13,78.03,78.06,694465.0,67.9535,68.0319,67.9448,67.9709,694465.0
2021-05-13 14:20:00,78.05,78.16,78.05,78.15,387346.0,67.9622,68.058,67.9622,68.0493,387346.0
2021-05-13 14:30:00,78.16,78.24,78.11,78.21,589895.0,68.058,68.1277,68.0145,68.1015,589895.0
2021-05-13 14:40:00,78.2,78.25,78.18,78.23,259267.0,68.0928,68.1364,68.0754,68.1189,259267.0
2021-05-13 14:50:00,78.23,78.23,78.15,78.16,419571.0,68.1189,68.1189,68.0493,68.058,419571.0
2021-05-13 15:00:00,78.17,78.29,78.17,78.28,941265.0,68.0667,68.1712,68.0667,68.1625,941265.0
2021-05-13 15:10:00,78.28,78.29,78.19,78.22,502742.0,68.1625,68.1712,68.0841,68.1102,502742.0
2021-05-13 15:20:00,78.23,78.31,78.18,78.27,523013.0,68.1189,68.1886,68.0754,68.1538,523013.0
2021-05-13 15:30:00,78.28,78.36,78.28,78.35,694472.0,68.1625,68.2321,68.1625,68.2234,694472.0
2021-05-13 15:40:00,78.34,78.42,78.33,78.4,1060563.0,68.2147,68.2844,68.206,68.267,1060563.0
2021-05-13 15:50:00,78.41,78.41,78.25,78.26,6066518.0,68.2757,68.2757,68.1364,68.1451,6066518.0
2021-05-14 09:30:00,79.01,79.06,78.96,78.98,1266459.0,68.7981,68.8417,68.7546,68.772,1266459.0
2021-05-14 09:40:00,78.98,79.1,78.98,79.05,650916.0,68.772,68.8765,68.772,68.833,650916.0
2021-05-14 09:50:00,79.05,79.21,79.04,79.21,581230.0,68.833,68.9723,68.8243,68.9723,581230.0
2021-05-14 10:00:00,79.21,79.23,79.09,79.11,862251.0,68.9723,68.9897,68.8678,68.8852,862251.0
2021-05-14 10:10:00,79.11,79.2,79.09,79.1,1322866.0,68.8852,68.9636,68.8678,68.8765,1322866.0
2021-05-14 10:20:00,79.1,79.18,79.06,79.06,404669.0,68.8765,68.9462,68.8417,68.8417,404669.0
2021-05-14 10:30:00,79.05,79.18,79.04,79.09,730391.0,68.833,68.9462,68.8243,68.8678,730391.0
2021-05-14 10:40:00,79.09,79.17,79.05,79.16,260453.0,68.8678,68.9375,68.833,68.9287,260453.0
2021-05-14 10:50:00,79.16,79.19,79.15,79.17,189190.0,68.9287,68.9549,68.92,68.9375,189190.0
2021-05-14 11:00:00,79.18,79.2,79.12,79.17,428530.0,68.9462,68.9636,68.8939,68.9375,428530.0
2021-05-14 11:10:00,79.17,79.27,79.17,79.27,263755.0,68.9375,69.0245,68.9375,69.0245,263755.0
2021-05-14 11:20:00,79.28,79.32,79.25,79.3,484144.0,69.0332,69.0681,69.0071,69.0507,484144.0
2021-05-14 11:30:00,79.29,79.33,79.28,79.31,382185.0,69.0419,69.0768,69.0332,69.0594,382185.0
2021-05-14 11:40:00,79.31,79.36,79.29,79.34,174415.0,69.0594,69.1029,69.0419,69.0855,174415.0
2021-05-14 11:50:00,79.34,79.35,79.27,79.28,363620.0,69.0855,69.0942,69.0245,69.0332,363620.0
2021-05-14 12:00:00,79.28,79.32,79.26,79.3,124331.0,69.0332,69.0681,69.0158,69.0507,124331.0
2021-05-14 12:10:00,79.31,79.38,79.31,79.38,126502.0,69.0594,69.1203,69.0594,69.1203,126502.0
2021-05-14 12:20:00,79.38,79.38,79.35,79.36,102068.0,69.1203,69.1203,69.0942,69.1029,102068.0
2021-05-14 12:30:00,79.36,79.37,79.28,79.31,86948.0,69.1029,69.1116,69.0332,69.0594,86948.0
2021-05-14 12:40:00,79.32,79.38,79.32,79.37,151056.0,69.0681,69.1203,69.0681,69.1116,151056.0
2021-05-14 12:50:00,79.38,79.4,79.36,79.38,72290.0,69.1203,69.1377,69.1029,69.1203,72290.0
2021-05-14 13:00:00,79.38,79.4,79.33,79.36,146304.0,69.1203,69.1377,69.0768,69.1029,146304.0
2021-05-14 13:10:00,79.36,79.36,79.33,79.34,87770.0,69.1029,69.1029,69.0768,69.0855,87770.0
2021-05-14 13:20:00,79.34,79.41,79.33,79.39,132340.0,69.0855,69.1464,69.0768,69.129,132340.0
2021-05-14 13:30:00,79.39,79.43,79.35,79.37,112239.0,69.129,69.1638,69.0942,69.1116,112239.0
2021-05-14 13:40:00,79.37,79.41,79.36,79.4,149583.0,69.1116,69.1464,69.1029,69.1377,149583.0
2021-05-14 13:50:00,79.39,79.41,79.37,79.39,101598.0,69.129,69.1464,69.1116,69.129,101598.0
2021-05-14 14:00:00,79.39,79.44,79.37,79.43,431148.0,69.129,69.1726,69.1116,69.1638,431148.0
2021-05-14 14:10:00,79.44,79.49,79.43,79.47,198800.0,69.1726,69.2161,69.1638,69.1987,198800.0
2021-05-14 14:20:00,79.46,79.47,79.44,79.45,312396.0,69.19,69.1987,69.1726,69.1813,312396.0
2021-05-14 14:30:00,79.45,79.5,79.45,79.48,223240.0,69.1813,69.2248,69.1813,69.2074,223240.0
2021-05-14 14:40:00,79.49,79.53,79.48,79.53,275518.0,69.2161,69.2509,69.2074,69.2509,275518.0
2021-05-14 14:50:00,79.53,79.58,79.51,79.55,262853.0,69.2509,69.2945,69.2335,69.2683,262853.0
2021-05-14 15:00:00,79.56,79.56,79.49,79.52,180173.0,69.277,69.277,69.2161,69.2422,180173.0
2021-05-14 15:10:00,79.53,79.58,79.5,79.56,438239.0,69.2509,69.2945,69.2248,69.277,438239.0
2021-05-14 15:20:00,79.55,79.57,79.5,79.56,359775.0,69.2683,69.2858,69.2248,69.277,359775.0
2021-05-14 15:30:00,79.56,79.57,79.5,79.54,375808.0,69.277,69.2858,69.2248,69.2596,375808.0
2021-05-14 15:40:00,79.54,79.59,79.52,79.56,862860.0,69.2596,69.3032,69.2422,69.277,862860.0
2021-05-14 15:50:00,79.56,79.64,79.54,79.57,2428384.0,69.277,69.3467,69.2596,69.2858,2428384.0
2021-05-17 09:30:00,79.1,79.26,79.1,79.25,789599.0,68.8765,69.0158,68.8765,69.0071,789599.0
2021-05-17 09:40:00,79.25,79.28,79.11,79.12,459189.0,69.0071,69.0332,68.8852,68.8939,459189.0
2021-05-17 09:50:00,79.12,79.14,79.03,79.12,329267.0,68.8939,68.9113,68.8155,68.8939,329267.0
2021-05-17 10:00:00,79.12,79.16,79.03,79.08,715256.0,68.8939,68.9287,68.8155,68.8591,715256.0
2021-05-17 10:10:00,79.09,79.24,79.04,79.23,533089.0,68.8678,68.9984,68.8243,68.9897,533089.0
2021-05-17 10:20:00,79.22,79.27,79.13,79.13,176708.0,68.981,69.0245,68.9026,68.9026,176708.0
2021-05-17 10:30:00,79.12,79.24,79.08,79.22,407459.0,68.8939,68.9984,68.8591,68.981,407459.0
2021-05-17 10:40:00,79.21,79.24,79.12,79.2,353685.0,68.9723,68.9984,68.8939,68.9636,353685.0
2021-05-17 10:50:00,79.2,79.23,79.16,79.2,273748.0,68.9636,68.9897,68.9287,68.9636,273748.0
2021-05-17 11:00:00,79.19,79.21,79.1,79.12,301796.0,68.9549,68.9723,68.8765,68.8939,301796.0
2021-05-17 11:10:00,79.12,79.19,79.07,79.15,460142.0,68.8939,68.9549,68.8504,68.92,460142.0
2021-05-17 11:20:00,79.16,79.22,79.15,79.16,510453.0,68.9287,68.981,68.92,68.9287,510453.0
2021-05-17 11:30:00,79.17,79.18,79.06,79.13,1553615.0,68.9375,68.9462,68.8417,68.9026,1553615.0
2021-05-17 11:40:00,79.13,79.22,79.12,79.18,165229.0,68.9026,68.981,68.8939,68.9462,165229.0
2021-05-17 11:50:00,79.17,79.19,79.12,79.16,232599.0,68.9375,68.9549,68.8939,68.9287,232599.0
2021-05-17 12:00:00,79.15,79.17,79.11,79.15,166380.0,68.92,68.9375,68.8852,68.92,166380.0
2021-05-17 12:10:00,79.15,79.21,79.12,79.2,327540.0,68.92,68.9723,68.8939,68.9636,327540.0
2021-05-17 12:20:00,79.2,79.23,79.19,79.23,162161.0,68.9636,68.9897,68.9549,68.9897,162161.0
2021-05-17 12:30:00,79.22,79.27,79.18,79.26,187149.0,68.981,69.0245,68.9462,69.0158,187149.0
2021-05-17 12:40:00,79.26,79.29,79.25,79.25,82200.0,69.0158,69.0419,69.0071,69.0071,82200.0
2021-05-17 12:50:00,79.25,79.27,79.21,79.23,146517.0,69.0071,69.0245,68.9723,68.9897,146517.0
2021-05-17 13:00:00,79.24,79.29,79.23,79.24,137197.0,68.9984,69.0419,68.9897,68.9984,137197.0
2021-05-17 13:10:00,79.24,79.25,79.18,79.19,110914.0,68.9984,69.0071,68.9462,68.9549,110914.0
2021-05-17 13:20:00,79.19,79.21,79.14,79.19,323990.0,68.9549,68.9723,68.9113,68.9549,323990.0
2021-05-17 13:30:00,79.19,79.22,79.13,79.18,140233.0,68.9549,68.981,68.9026,68.9462,140233.0
2021-05-17 13:40:00,79.18,79.2,79.1,79.19,171166.0,68.9462,68.9636,68.8765,68.9549,171166.0
2021-05-17 13:50:00,79.19,79.19,79.13,79.17,492336.0,68.9549,68.9549,68.9026,68.9375,492336.0
2021-05-17 14:00:00,79.17,79.24,79.14,79.23,204663.0,68.9375,68.9984,68.9113,68.9897,204663.0
2021-05-17 14:10:00,79.23,79.25,79.21,79.21,74096.0,68.9897,69.0071,68.9723,68.9723,74096.0
2021-05-17 14:20:00,79.2,79.25,79.2,79.24,116746.0,68.9636,69.0071,68.9636,68.9984,116746.0
2021-05-17 14:30:00,79.24,79.27,79.19,79.2,141541.0,68.9984,69.0245,68.9549,68.9636,141541.0
2021-05-17 14:40:00,79.2,79.24,79.19,79.24,141870.0,68.9636,68.9984,68.9549,68.9984,141870.0
2021-05-17 14:50:00,79.24,79.34,79.24,79.34,512142.0,68.9984,69.0855,68.9984,69.0855,512142.0
2021-05-17 15:00:00,79.34,79.41,79.31,79.39,364903.0,69.0855,69.1464,69.0594,69.129,364903.0
2021-05-17 15:10:00,79.38,79.41,79.33,79.35,551530.0,69.1203,69.1464,69.0768,69.0942,551530.0
2021-05-17 15:20:00,79.34,79.35,79.3,79.33,305057.0,69.0855,69.0942,69.0507,69.0768,305057.0
2021-05-17 15:30:00,79.33,79.39,79.32,79.34,570263.0,69.0768,69.129,69.0681,69.0855,570263.0
2021-05-17 15:40:00,79.34,79.42,79.33,79.37,868662.0,69.0855,69.1551,69.0768,69.1116,868662.0
2021-05-17 15:50:00,79.37,79.42,79.32,79.41,1611350.0,69.1116,69.1551,69.0681,69.1464,1611350.0
2021-05-18 09:30:00,80.04,80.06,79.86,80.06,927273.0,69.695,69.7124,69.5383,69.7124,927273.0
2021-05-18 09:40:00,80.05,80.05,79.88,79.94,830845.0,69.7037,69.7037,69.5557,69.6079,830845.0
2021-05-18 09:50:00,79.94,79.97,79.86,79.87,746618.0,69.6079,69.6341,69.5383,69.547,746618.0
2021-05-18 10:00:00,79.86,79.88,79.73,79.83,544141.0,69.5383,69.5557,69.4251,69.5121,544141.0
2021-05-18 10:10:00,79.83,79.88,79.79,79.84,395672.0,69.5121,69.5557,69.4773,69.5209,395672.0
2021-05-18 10:20:00,79.85,79.99,79.85,79.98,331419.0,69.5296,69.6515,69.5296,69.6428,331419.0
2021-05-18 10:30:00,79.98,80.01,79.96,79.98,656931.0,69.6428,69.6689,69.6253,69.6428,656931.0
2021-05-18 10:40:00,79.98,80.05,79.93,80.04,563672.0,69.6428,69.7037,69.5992,69.695,563672.0
2021-05-18 10:50:00,80.04,80.07,79.98,80.02,508818.0,69.695,69.7211,69.6428,69.6776,508818.0
2021-05-18 11:00:00,80.02,80.02,79.94,79.95,223194.0,69.6776,69.6776,69.6079,69.6166,223194.0
2021-05-18 11:10:00,79.96,80.0,79.92,79.93,261223.0,69.6253,69.6602,69.5905,69.5992,261223.0
2021-05-18 11:20:00,79.93,79.98,79.92,79.94,576531.0,69.5992,69.6428,69.5905,69.6079,576531.0
2021-05-18 11:30:00,79.94,79.96,79.8,79.86,516882.0,69.6079,69.6253,69.486,69.5383,516882.0
2021-05-18 11:40:00,79.87,79.88,79.8,79.88,164267.0,69.547,69.5557,69.486,69.5557,164267.0
2021-05-18 11:50:00,79.87,79.88,79.79,79.8,113486.0,69.547,69.5557,69.4773,69.486,113486.0
2021-05-18 12:00:00,79.81,79.83,79.78,79.8,134530.0,69.4947,69.5121,69.4686,69.486,134530.0
2021-05-18 12:10:00,79.79,79.83,79.77,79.78,49544.0,69.4773,69.5121,69.4599,69.4686,49544.0
2021-05-18 12:20:00,79.79,79.89,79.78,79.88,79155.0,69.4773,69.5644,69.4686,69.5557,79155.0
2021-05-18 12:30:00,79.89,79.89,79.84,79.86,109555.0,69.5644,69.5644,69.5209,69.5383,109555.0
2021-05-18 12:40:00,79.86,79.91,79.86,79.9,139286.0,69.5383,69.5818,69.5383,69.5731,139286.0
2021-05-18 12:50:00,79.89,79.92,79.85,79.88,71903.0,69.5644,69.5905,69.5296,69.5557,71903.0
2021-05-18 13:00:00,79.88,79.9,79.83,79.87,83657.0,69.5557,69.5731,69.5121,69.547,83657.0
2021-05-18 13:10:00,79.86,79.9,79.86,79.88,73950.0,69.5383,69.5731,69.5383,69.5557,73950.0
2021-05-18 13:20:00,79.89,79.96,79.89,79.95,216787.0,69.5644,69.6253,69.5644,69.6166,216787.0
2021-05-18 13:30:00,79.96,79.96,79.89,79.92,131016.0,69.6253,69.6253,69.5644,69.5905,131016.0
2021-05-18 13:40:00,79.92,79.94,79.89,79.9,86690.0,69.5905,69.6079,69.5644,69.5731,86690.0
2021-05-18 13:50:00,79.9,79.91,79.88,79.89,74218.0,69.5731,69.5818,69.5557,69.5644,74218.0
2021-05-18 14:00:00,79.89,79.9,79.85,79.88,110010.0,69.5644,69.5731,69.5296,69.5557,110010.0
2021-05-18 14:10:00,79.87,79.93,79.86,79.9,109775.0,69.547,69.5992,69.5383,69.5731,109775.0
2021-05-18 14:20:00,79.9,79.91,79.84,79.84,76278.0,69.5731,69.5818,69.5209,69.5209,76278.0
2021-05-18 14:30:00,79.84,79.86,79.74,79.75,365861.0,69.5209,69.5383,69.4338,69.4425,365861.0
2021-05-18 14:40:00,79.75,79.77,79.67,79.71,378896.0,69.4425,69.4599,69.3728,69.4077,378896.0
2021-05-18 14:50:00,79.71,79.78,79.69,79.77,208582.0,69.4077,69.4686,69.3902,69.4599,208582.0
2021-05-18 15:00:00,79.77,79.81,79.74,79.81,159285.0,69.4599,69.4947,69.4338,69.4947,159285.0
2021-05-18 15:10:00,79.81,79.83,79.77,79.82,287386.0,69.4947,69.5121,69.4599,69.5034,287386.0
2021-05-18 15:20:00,79.82,79.86,79.79,79.86,273710.0,69.5034,69.5383,69.4773,69.5383,273710.0
2021-05-18 15:30:00,79.86,79.88,79.79,79.83,489561.0,69.5383,69.5557,69.4773,69.5121,489561.0
2021-05-18 15:40:00,79.83,79.86,79.7,79.71,521139.0,69.5121,69.5383,69.399,69.4077,521139.0
2021-05-18 15:50:00,79.71,79.72,79.59,79.59,2582314.0,69.4077,69.4164,69.3032,69.3032,2582314.0
2021-05-19 09:30:00,78.59,78.69,78.52,78.56,1170315.0,68.4324,68.5195,68.3715,68.4063,1170315.0
2021-05-19 09:40:00,78.55,78.63,78.44,78.56,1474259.0,68.3976,68.4672,68.3018,68.4063,1474259.0
2021-05-19 09:50:00,78.57,78.72,78.55,78.63,639587.0,68.415,68.5456,68.3976,68.4672,639587.0
2021-05-19 10:00:00,78.63,78.64,78.38,78.38,826796.0,68.4672,68.476,68.2496,68.2496,826796.0
2021-05-19 10:10:00,78.38,78.44,78.21,78.39,1442965.0,68.2496,68.3018,68.1015,68.2583,1442965.0
2021-05-19 10:20:00,78.4,78.66,78.34,78.65,779726.0,68.267,68.4934,68.2147,68.4847,779726.0
2021-05-19 10:30:00,78.65,78.68,78.46,78.46,732365.0,68.4847,68.5108,68.3192,68.3192,732365.0
2021-05-19 10:40:00,78.46,78.59,78.41,78.55,848476.0,68.3192,68.4324,68.2757,68.3976,848476.0
2021-05-19 10:50:00,78.54,78.68,78.53,78.64,622429.0,68.3889,68.5108,68.3802,68.476,622429.0
2021-05-19 11:00:00,78.64,78.83,78.6,78.81,789161.0,68.476,68.6414,68.4411,68.624,789161.0
2021-05-19 11:10:00,78.8,78.85,78.73,78.73,793395.0,68.6153,68.6588,68.5543,68.5543,793395.0
2021-05-19 11:20:00,78.74,78.89,78.73,78.79,1708416.0,68.563,68.6936,68.5543,68.6066,1708416.0
2021-05-19 11:30:00,78.8,78.86,78.74,78.8,2228110.0,68.6153,68.6675,68.563,68.6153,2228110.0
2021-05-19 11:40:00,78.8,78.81,78.71,78.79,508896.0,68.6153,68.624,68.5369,68.6066,508896.0
2021-05-19 11:50:00,78.79,78.91,78.76,78.89,347166.0,68.6066,68.7111,68.5804,68.6936,347166.0
2021-05-19 12:00:00,78.9,78.94,78.82,78.9,471270.0,68.7023,68.7372,68.6327,68.7023,471270.0
2021-05-19 12:10:00,78.89,78.99,78.89,78.99,213961.0,68.6936,68.7807,68.6936,68.7807,213961.0
2021-05-19 12:20:00,78.99,79.03,78.94,78.98,364457.0,68.7807,68.8155,68.7372,68.772,364457.0
2021-05-19 12:30:00,78.98,79.03,78.97,78.99,245193.0,68.772,68.8155,68.7633,68.7807,245193.0
2021-05-19 12:40:00,79.0,79.05,78.98,78.98,278212.0,68.7894,68.833,68.772,68.772,278212.0
2021-05-19 12:50:00,78.99,79.04,78.97,79.01,165985.0,68.7807,68.8243,68.7633,68.7981,165985.0
2021-05-19 13:00:00,79.0,79.16,79.0,79.12,581432.0,68.7894,68.9287,68.7894,68.8939,581432.0
2021-05-19 13:10:00,79.12,79.19,79.12,79.17,219915.0,68.8939,68.9549,68.8939,68.9375,219915.0
2021-05-19 13:20:00,79.17,79.17,79.04,79.08,227629.0,68.9375,68.9375,68.8243,68.8591,227629.0
2021-05-19 13:30:00,79.09,79.1,78.94,79.01,454149.0,68.8678,68.8765,68.7372,68.7981,454149.0
2021-05-19 13:40:00,79.02,79.04,78.97,79.04,80661.0,68.8068,68.8243,68.7633,68.8243,80661.0
2021-05-19 13:50:00,79.05,79.1,78.99,78.99,150539.0,68.833,68.8765,68.7807,68.7807,150539.0
2021-05-19 14:00:00,79.01,79.12,78.67,78.78,1064552.0,68.7981,68.8939,68.5021,68.5979,1064552.0
2021-05-19 14:10:00,78.77,78.8,78.59,78.68,475797.0,68.5892,68.6153,68.4324,68.5108,475797.0
2021-05-19 14:20:00,78.68,79.04,78.67,78.98,692346.0,68.5108,68.8243,68.5021,68.772,692346.0
2021-05-19 14:30:00,79.0,79.05,78.75,78.76,440606.0,68.7894,68.833,68.5717,68.5804,440606.0
2021-05-19 14:40:00,78.75,78.79,78.62,78.64,473403.0,68.5717,68.6066,68.4585,68.476,473403.0
2021-05-19 14:50:00,78.65,78.77,78.61,78.66,690794.0,68.4847,68.5892,68.4498,68.4934,690794.0
2021-05-19 15:00:00,78.65,78.72,78.54,78.7,634880.0,68.4847,68.5456,68.3889,68.5282,634880.0
2021-05-19 15:10:00,78.7,78.81,78.69,78.78,367159.0,68.5282,68.624,68.5195,68.5979,367159.0
2021-05-19 15:20:00,78.79,78.91,78.74,78.89,678199.0,68.6066,68.7111,68.563,68.6936,678199.0
2021-05-19 15:30:00,78.89,78.9,78.8,78.86,597449.0,68.6936,68.7023,68.6153,68.6675,597449.0
2021-05-19 15:40:00,78.86,78.89,78.73,78.78,792570.0,68.6675,68.6936,68.5543,68.5979,792570.0
2021-05-19 15:50:00,78.78,78.91,78.77,78.87,2303423.0,68.5979,68.7111,68.5892,68.6762,2303423.0
2021-05-20 09:30:00,79.39,79.47,79.36,79.37,473798.0,69.129,69.1987,69.1029,69.1116,473798.0
2021-05-20 09:40:00,79.37,79.55,79.37,79.52,716114.0,69.1116,69.2683,69.1116,69.2422,716114.0
2021-05-20 09:50:00,79.52,79.59,79.47,79.56,367830.0,69.2422,69.3032,69.1987,69.277,367830.0
2021-05-20 10:00:00,79.56,79.66,79.53,79.55,737413.0,69.277,69.3641,69.2509,69.2683,737413.0
2021-05-20 10:10:00,79.55,79.6,79.52,79.57,382802.0,69.2683,69.3119,69.2422,69.2858,382802.0
2021-05-20 10:20:00,79.58,79.66,79.57,79.64,448431.0,69.2945,69.3641,69.2858,69.3467,448431.0
2021-05-20 10:30:00,79.65,79.68,79.58,79.62,235183.0,69.3554,69.3815,69.2945,69.3293,235183.0
2021-05-20 10:40:00,79.62,79.69,79.6,79.62,597741.0,69.3293,69.3902,69.3119,69.3293,597741.0
2021-05-20 10:50:00,79.63,79.67,79.63,79.64,214743.0,69.338,69.3728,69.338,69.3467,214743.0
2021-05-20 11:00:00,79.64,79.7,79.64,79.68,586437.0,69.3467,69.399,69.3467,69.3815,586437.0
2021-05-20 11:10:00,79.69,79.72,79.67,79.7,276555.0,69.3902,69.4164,69.3728,69.399,276555.0
2021-05-20 11:20:00,79.7,79.81,79.69,79.8,754936.0,69.399,69.4947,69.3902,69.486,754936.0
2021-05-20 11:30:00,79.79,79.92,79.79,79.92,2210648.0,69.4773,69.5905,69.4773,69.5905,2210648.0
2021-05-20 11:40:00,79.91,80.03,79.91,80.02,730724.0,69.5818,69.6863,69.5818,69.6776,730724.0
2021-05-20 11:50:00,80.03,80.04,79.94,79.95,306984.0,69.6863,69.695,69.6079,69.6166,306984.0
2021-05-20 12:00:00,79.95,79.96,79.84,79.87,623654.0,69.6166,69.6253,69.5209,69.547,623654.0
2021-05-20 12:10:00,79.87,79.89,79.83,79.84,322855.0,69.547,69.5644,69.5121,69.5209,322855.0
2021-05-20 12:20:00,79.84,79.86,79.8,79.81,313245.0,69.5209,69.5383,69.486,69.4947,313245.0
2021-05-20 12:30:00,79.83,79.86,79.73,79.76,281478.0,69.5121,69.5383,69.4251,69.4512,281478.0
2021-05-20 12:40:00,79.76,79.81,79.75,79.81,275841.0,69.4512,69.4947,69.4425,69.4947,275841.0
2021-05-20 12:50:00,79.8,79.85,79.79,79.83,310789.0,69.486,69.5296,69.4773,69.5121,310789.0
2021-05-20 13:00:00,79.82,79.85,79.8,79.83,194280.0,69.5034,69.5296,69.486,69.5121,194280.0
2021-05-20 13:10:00,79.83,79.86,79.83,79.84,501497.0,69.5121,69.5383,69.5121,69.5209,501497.0
2021-05-20 13:20:00,79.84,79.86,79.81,79.85,110567.0,69.5209,69.5383,69.4947,69.5296,110567.0
2021-05-20 13:30:00,79.85,79.86,79.82,79.83,113234.0,69.5296,69.5383,69.5034,69.5121,113234.0
2021-05-20 13:40:00,79.83,79.84,79.81,79.84,220032.0,69.5121,69.5209,69.4947,69.5209,220032.0
2021-05-20 13:50:00,79.84,79.84,79.73,79.8,207237.0,69.5209,69.5209,69.4251,69.486,207237.0
2021-05-20 14:00:00,79.8,79.87,79.79,79.84,160314.0,69.486,69.547,69.4773,69.5209,160314.0
2021-05-20 14:10:00,79.84,79.85,79.8,79.84,180621.0,69.5209,69.5296,69.486,69.5209,180621.0
2021-05-20 14:20:00,79.84,79.88,79.81,79.88,148105.0,69.5209,69.5557,69.4947,69.5557,148105.0
2021-05-20 14:30:00,79.89,79.89,79.83,79.86,193056.0,69.5644,69.5644,69.5121,69.5383,193056.0
2021-05-20 14:40:00,79.85,79.88,79.83,79.86,228082.0,69.5296,69.5557,69.5121,69.5383,228082.0
2021-05-20 14:50:00,79.86,79.92,79.85,79.9,303487.0,69.5383,69.5905,69.5296,69.5731,303487.0
2021-05-20 15:00:00,79.9,79.92,79.86,79.91,204239.0,69.5731,69.5905,69.5383,69.5818,204239.0
2021-05-20 15:10:00,79.91,79.97,79.9,79.96,142266.0,69.5818,69.6341,69.5731,69.6253,142266.0
2021-05-20 15:20:00,79.97,80.05,79.96,80.03,298277.0,69.6341,69.7037,69.6253,69.6863,298277.0
2021-05-20 15:30:00,80.03,80.03,79.95,79.95,782863.0,69.6863,69.6863,69.6166,69.6166,782863.0
2021-05-20 15:40:00,79.95,79.98,79.9,79.91,738992.0,69.6166,69.6428,69.5731,69.5818,738992.0
2021-05-20 15:50:00,79.91,79.95,79.88,79.93,3203670.0,69.5818,69.6166,69.5557,69.5992,3203670.0
2021-05-21 09:30:00,80.18,80.19,80.13,80.16,457077.0,69.8169,69.8256,69.7734,69.7995,457077.0
2021-05-21 09:40:00,80.17,80.21,80.07,80.09,404759.0,69.8082,69.843,69.7211,69.7385,404759.0
2021-05-21 09:50:00,80.09,80.21,80.04,80.2,471675.0,69.7385,69.843,69.695,69.8343,471675.0
2021-05-21 10:00:00,80.2,80.21,80.07,80.12,611126.0,69.8343,69.843,69.7211,69.7647,611126.0
2021-05-21 10:10:00,80.12,80.15,80.03,80.05,716839.0,69.7647,69.7908,69.6863,69.7037,716839.0
2021-05-21 10:20:00,80.06,80.07,80.01,80.02,541060.0,69.7124,69.7211,69.6689,69.6776,541060.0
2021-05-21 10:30:00,80.02,80.08,79.94,79.98,859021.0,69.6776,69.7298,69.6079,69.6428,859021.0
2021-05-21 10:40:00,79.98,80.0,79.93,79.99,773649.0,69.6428,69.6602,69.5992,69.6515,773649.0
2021-05-21 10:50:00,79.99,80.05,79.99,80.04,580129.0,69.6515,69.7037,69.6515,69.695,580129.0
2021-05-21 11:00:00,80.04,80.05,80.0,80.02,503047.0,69.695,69.7037,69.6602,69.6776,503047.0
2021-05-21 11:10:00,80.02,80.06,80.01,80.06,689348.0,69.6776,69.7124,69.6689,69.7124,689348.0
2021-05-21 11:20:00,80.07,80.08,79.97,80.0,1011424.0,69.7211,69.7298,69.6341,69.6602,1011424.0
2021-05-21 11:30:00,79.99,80.03,79.98,80.01,494799.0,69.6515,69.6863,69.6428,69.6689,494799.0
2021-05-21 11:40:00,80.01,80.04,79.98,79.99,645608.0,69.6689,69.695,69.6428,69.6515,645608.0
2021-05-21 11:50:00,79.98,80.0,79.89,79.92,404260.0,69.6428,69.6602,69.5644,69.5905,404260.0
2021-05-21 12:00:00,79.92,79.96,79.85,79.87,1161117.0,69.5905,69.6253,69.5296,69.547,1161117.0
2021-05-21 12:10:00,79.87,79.93,79.86,79.92,527011.0,69.547,69.5992,69.5383,69.5905,527011.0
2021-05-21 12:20:00,79.92,79.94,79.89,79.93,256337.0,69.5905,69.6079,69.5644,69.5992,256337.0
2021-05-21 12:30:00,79.92,79.95,79.9,79.92,121333.0,69.5905,69.6166,69.5731,69.5905,121333.0
2021-05-21 12:40:00,79.93,79.97,79.88,79.9,286186.0,69.5992,69.6341,69.5557,69.5731,286186.0
2021-05-21 12:50:00,79.9,79.9,79.76,79.82,278170.0,69.5731,69.5731,69.4512,69.5034,278170.0
2021-05-21 13:00:00,79.81,79.88,79.81,79.86,271520.0,69.4947,69.5557,69.4947,69.5383,271520.0
2021-05-21 13:10:00,79.86,79.89,79.83,79.84,117311.0,69.5383,69.5644,69.5121,69.5209,117311.0
2021-05-21 13:20:00,79.84,79.92,79.84,79.91,167664.0,69.5209,69.5905,69.5209,69.5818,167664.0
2021-05-21 13:30:00,79.91,79.98,79.9,79.98,396223.0,69.5818,69.6428,69.5731,69.6428,396223.0
2021-05-21 13:40:00,79.97,79.97,79.93,79.97,80408.0,69.6341,69.6341,69.5992,69.6341,80408.0
2021-05-21 13:50:00,79.97,79.99,79.95,79.98,65108.0,69.6341,69.6515,69.6166,69.6428,65108.0
2021-05-21 14:00:00,79.98,80.03,79.96,80.02,201979.0,69.6428,69.6863,69.6253,69.6776,201979.0
2021-05-21 14:10:00,80.01,80.07,80.01,80.06,3174504.0,69.6689,69.7211,69.6689,69.7124,3174504.0
2021-05-21 14:20:00,80.05,80.06,80.0,80.01,119736.0,69.7037,69.7124,69.6602,69.6689,119736.0
2021-05-21 14:30:00,80.02,80.05,79.97,80.01,486743.0,69.6776,69.7037,69.6341,69.6689,486743.0
2021-05-21 14:40:00,80.01,80.08,80.0,80.05,180215.0,69.6689,69.7298,69.6602,69.7037,180215.0
2021-05-21 14:50:00,80.06,80.11,80.05,80.09,210026.0,69.7124,69.756,69.7037,69.7385,210026.0
2021-05-21 15:00:00,80.09,80.12,80.05,80.11,1480036.0,69.7385,69.7647,69.7037,69.756,1480036.0
2021-05-21 15:10:00,80.11,80.17,80.1,80.15,221246.0,69.756,69.8082,69.7473,69.7908,221246.0
2021-05-21 15:20:00,80.14,80.18,80.14,80.17,715949.0,69.7821,69.8169,69.7821,69.8082,715949.0
2021-05-21 15:30:00,80.17,80.18,80.11,80.13,1048273.0,69.8082,69.8169,69.756,69.7734,1048273.0
2021-05-21 15:40:00,80.13,80.13,80.04,80.09,1094931.0,69.7734,69.7734,69.695,69.7385,1094931.0
2021-05-21 15:50:00,80.09,80.12,79.99,80.06,2469552.0,69.7385,69.7647,69.6515,69.7124,2469552.0
2021-05-24 09:30:00,80.25,80.29,80.19,80.27,557613.0,69.8779,69.9127,69.8256,69.8953,557613.0
2021-05-24 09:40:00,80.28,80.37,80.26,80.32,528177.0,69.904,69.9824,69.8866,69.9388,528177.0
2021-05-24 09:50:00,80.33,80.41,80.33,80.38,443317.0,69.9475,70.0172,69.9475,69.9911,443317.0
2021-05-24 10:00:00,80.38,80.45,80.37,80.44,655596.0,69.9911,70.052,69.9824,70.0433,655596.0
2021-05-24 10:10:00,80.44,80.48,80.41,80.46,427831.0,70.0433,70.0781,70.0172,70.0607,427831.0
2021-05-24 10:20:00,80.47,80.52,80.45,80.48,123583.0,70.0694,70.113,70.052,70.0781,123583.0
2021-05-24 10:30:00,80.49,80.51,80.47,80.49,301337.0,70.0868,70.1043,70.0694,70.0868,301337.0
2021-05-24 10:40:00,80.49,80.52,80.48,80.49,130896.0,70.0868,70.113,70.0781,70.0868,130896.0
2021-05-24 10:50:00,80.49,80.51,80.47,80.49,347484.0,70.0868,70.1043,70.0694,70.0868,347484.0
2021-05-24 11:00:00,80.49,80.54,80.49,80.52,380256.0,70.0868,70.1304,70.0868,70.113,380256.0
2021-05-24 11:10:00,80.51,80.52,80.48,80.51,371595.0,70.1043,70.113,70.0781,70.1043,371595.0
2021-05-24 11:20:00,80.51,80.54,80.5,80.54,484515.0,70.1043,70.1304,70.0956,70.1304,484515.0
2021-05-24 11:30:00,80.54,80.56,80.47,80.48,420287.0,70.1304,70.1478,70.0694,70.0781,420287.0
2021-05-24 11:40:00,80.48,80.5,80.46,80.47,483247.0,70.0781,70.0956,70.0607,70.0694,483247.0
2021-05-24 11:50:00,80.47,80.48,80.42,80.44,108822.0,70.0694,70.0781,70.0259,70.0433,108822.0
2021-05-24 12:00:00,80.44,80.47,80.4,80.41,48270.0,70.0433,70.0694,70.0085,70.0172,48270.0
2021-05-24 12:10:00,80.41,80.45,80.39,80.44,117617.0,70.0172,70.052,69.9998,70.0433,117617.0
2021-05-24 12:20:00,80.44,80.46,80.38,80.4,83230.0,70.0433,70.0607,69.9911,70.0085,83230.0
2021-05-24 12:30:00,80.4,80.46,80.4,80.45,119286.0,70.0085,70.0607,70.0085,70.052,119286.0
2021-05-24 12:40:00,80.45,80.47,80.44,80.46,242304.0,70.052,70.0694,70.0433,70.0607,242304.0
2021-05-24 12:50:00,80.46,80.47,80.44,80.45,45686.0,70.0607,70.0694,70.0433,70.052,45686.0
2021-05-24 13:00:00,80.46,80.47,80.41,80.41,143512.0,70.0607,70.0694,70.0172,70.0172,143512.0
2021-05-24 13:10:00,80.41,80.45,80.41,80.44,30976.0,70.0172,70.052,70.0172,70.0433,30976.0
2021-05-24 13:20:00,80.44,80.49,80.44,80.49,73136.0,70.0433,70.0868,70.0433,70.0868,73136.0
2021-05-24 13:30:00,80.5,80.51,80.47,80.49,67200.0,70.0956,70.1043,70.0694,70.0868,67200.0
2021-05-24 13:40:00,80.48,80.52,80.47,80.51,75258.0,70.0781,70.113,70.0694,70.1043,75258.0
2021-05-24 13:50:00,80.52,80.52,80.5,80.51,63706.0,70.113,70.113,70.0956,70.1043,63706.0
2021-05-24 14:00:00,80.52,80.54,80.52,80.53,122119.0,70.113,70.1304,70.113,70.1217,122119.0
2021-05-24 14:10:00,80.53,80.57,80.52,80.56,115873.0,70.1217,70.1565,70.113,70.1478,115873.0
2021-05-24 14:20:00,80.57,80.57,80.54,80.55,118190.0,70.1565,70.1565,70.1304,70.1391,118190.0
2021-05-24 14:30:00,80.55,80.58,80.55,80.58,115516.0,70.1391,70.1652,70.1391,70.1652,115516.0
2021-05-24 14:40:00,80.57,80.6,80.56,80.59,86112.0,70.1565,70.1826,70.1478,70.1739,86112.0
2021-05-24 14:50:00,80.59,80.62,80.58,80.59,584408.0,70.1739,70.2,70.1652,70.1739,584408.0
2021-05-24 15:00:00,80.6,80.61,80.58,80.59,268390.0,70.1826,70.1913,70.1652,70.1739,268390.0
2021-05-24 15:10:00,80.59,80.61,80.55,80.56,191552.0,70.1739,70.1913,70.1391,70.1478,191552.0
2021-05-24 15:20:00,80.55,80.57,80.54,80.56,172973.0,70.1391,70.1565,70.1304,70.1478,172973.0
2021-05-24 15:30:00,80.55,80.56,80.53,80.55,117383.0,70.1391,70.1478,70.1217,70.1391,117383.0
2021-05-24 15:40:00,80.54,80.58,80.54,80.56,166907.0,70.1304,70.1652,70.1304,70.1478,166907.0
2021-05-24 15:50:00,80.56,80.56,80.47,80.51,1089132.0,70.1478,70.1478,70.0694,70.1043,1089132.0
2021-05-25 09:30:00,80.77,80.79,80.7,80.77,547080.0,70.3307,70.3481,70.2697,70.3307,547080.0
2021-05-25 09:40:00,80.77,80.84,80.73,80.73,306375.0,70.3307,70.3916,70.2958,70.2958,306375.0
2021-05-25 09:50:00,80.73,80.74,80.59,80.66,564820.0,70.2958,70.3045,70.1739,70.2349,564820.0
2021-05-25 10:00:00,80.66,80.72,80.64,80.69,211933.0,70.2349,70.2871,70.2175,70.261,211933.0
2021-05-25 10:10:00,80.69,80.71,80.61,80.69,382372.0,70.261,70.2784,70.1913,70.261,382372.0
2021-05-25 10:20:00,80.69,80.76,80.68,80.75,216048.0,70.261,70.3219,70.2523,70.3132,216048.0
2021-05-25 10:30:00,80.75,80.76,80.67,80.72,219771.0,70.3132,70.3219,70.2436,70.2871,219771.0
2021-05-25 10:40:00,80.73,80.74,80.67,80.72,231630.0,70.2958,70.3045,70.2436,70.2871,231630.0
2021-05-25 10:50:00,80.71,80.73,80.64,80.67,361102.0,70.2784,70.2958,70.2175,70.2436,361102.0
2021-05-25 11:00:00,80.67,80.69,80.59,80.63,207283.0,70.2436,70.261,70.1739,70.2088,207283.0
2021-05-25 11:10:00,80.63,80.67,80.56,80.58,236941.0,70.2088,70.2436,70.1478,70.1652,236941.0
2021-05-25 11:20:00,80.58,80.6,80.48,80.51,449666.0,70.1652,70.1826,70.0781,70.1043,449666.0
2021-05-25 11:30:00,80.51,80.53,80.41,80.44,765027.0,70.1043,70.1217,70.0172,70.0433,765027.0
2021-05-25 11:40:00,80.43,80.52,80.41,80.5,259475.0,70.0346,70.113,70.0172,70.0956,259475.0
2021-05-25 11:50:00,80.51,80.54,80.48,80.53,173421.0,70.1043,70.1304,70.0781,70.1217,173421.0
2021-05-25 12:00:00,80.53,80.54,80.48,80.53,246664.0,70.1217,70.1304,70.0781,70.1217,246664.0
2021-05-25 12:10:00,80.53,80.56,80.52,80.56,91776.0,70.1217,70.1478,70.113,70.1478,91776.0
2021-05-25 12:20:00,80.56,80.6,80.56,80.58,85696.0,70.1478,70.1826,70.1478,70.1652,85696.0
2021-05-25 12:30:00,80.59,80.63,80.58,80.6,243554.0,70.1739,70.2088,70.1652,70.1826,243554.0
2021-05-25 12:40:00,80.6,80.61,80.57,80.57,97210.0,70.1826,70.1913,70.1565,70.1565,97210.0
2021-05-25 12:50:00,80.56,80.61,80.56,80.59,99774.0,70.1478,70.1913,70.1478,70.1739,99774.0
2021-05-25 13:00:00,80.6,80.6,80.52,80.56,411446.0,70.1826,70.1826,70.113,70.1478,411446.0
2021-05-25 13:10:00,80.56,80.61,80.55,80.59,282653.0,70.1478,70.1913,70.1391,70.1739,282653.0
2021-05-25 13:20:00,80.59,80.65,80.59,80.64,135777.0,70.1739,70.2262,70.1739,70.2175,135777.0
2021-05-25 13:30:00,80.64,80.67,80.61,80.65,190362.0,70.2175,70.2436,70.1913,70.2262,190362.0
2021-05-25 13:40:00,80.65,80.65,80.6,80.62,159120.0,70.2262,70.2262,70.1826,70.2,159120.0
2021-05-25 13:50:00,80.62,80.64,80.6,80.61,112864.0,70.2,70.2175,70.1826,70.1913,112864.0
2021-05-25 14:00:00,80.62,80.62,80.57,80.59,181877.0,70.2,70.2,70.1565,70.1739,181877.0
2021-05-25 14:10:00,80.59,80.61,80.55,80.55,395435.0,70.1739,70.1913,70.1391,70.1391,395435.0
2021-05-25 14:20:00,80.55,80.56,80.51,80.52,150863.0,70.1391,70.1478,70.1043,70.113,150863.0
2021-05-25 14:30:00,80.51,80.58,80.5,80.58,95307.0,70.1043,70.1652,70.0956,70.1652,95307.0
2021-05-25 14:40:00,80.58,80.61,80.55,80.56,78565.0,70.1652,70.1913,70.1391,70.1478,78565.0
2021-05-25 14:50:00,80.57,80.58,80.52,80.55,154209.0,70.1565,70.1652,70.113,70.1391,154209.0
2021-05-25 15:00:00,80.54,80.54,80.47,80.48,284010.0,70.1304,70.1304,70.0694,70.0781,284010.0
2021-05-25 15:10:00,80.48,80.5,80.46,80.48,306249.0,70.0781,70.0956,70.0607,70.0781,306249.0
2021-05-25 15:20:00,80.48,80.55,80.47,80.52,207128.0,70.0781,70.1391,70.0694,70.113,207128.0
2021-05-25 15:30:00,80.52,80.52,80.45,80.5,498832.0,70.113,70.113,70.052,70.0956,498832.0
2021-05-25 15:40:00,80.49,80.52,80.45,80.46,265278.0,70.0868,70.113,70.052,70.0607,265278.0
2021-05-25 15:50:00,80.46,80.57,80.42,80.55,2305328.0,70.0607,70.1565,70.0259,70.1391,2305328.0
2021-05-26 09:30:00,80.45,80.55,80.43,80.48,602784.0,70.052,70.1391,70.0346,70.0781,602784.0
2021-05-26 09:40:00,80.48,80.5,80.37,80.38,710987.0,70.0781,70.0956,69.9824,69.9911,710987.0
2021-05-26 09:50:00,80.37,80.45,80.35,80.41,362365.0,69.9824,70.052,69.9649,70.0172,362365.0
2021-05-26 10:00:00,80.41,80.5,80.39,80.48,730157.0,70.0172,70.0956,69.9998,70.0781,730157.0
2021-05-26 10:10:00,80.48,80.6,80.48,80.6,601501.0,70.0781,70.1826,70.0781,70.1826,601501.0
2021-05-26 10:20:00,80.6,80.62,80.55,80.57,289840.0,70.1826,70.2,70.1391,70.1565,289840.0
2021-05-26 10:30:00,80.58,80.63,80.56,80.57,129049.0,70.1652,70.2088,70.1478,70.1565,129049.0
2021-05-26 10:40:00,80.58,80.6,80.53,80.57,174951.0,70.1652,70.1826,70.1217,70.1565,174951.0
2021-05-26 10:50:00,80.57,80.57,80.5,80.51,488665.0,70.1565,70.1565,70.0956,70.1043,488665.0
2021-05-26 11:00:00,80.51,80.54,80.5,80.53,133278.0,70.1043,70.1304,70.0956,70.1217,133278.0
2021-05-26 11:10:00,80.53,80.53,80.46,80.49,333334.0,70.1217,70.1217,70.0607,70.0868,333334.0
2021-05-26 11:20:00,80.49,80.5,80.44,80.45,452485.0,70.0868,70.0956,70.0433,70.052,452485.0
2021-05-26 11:30:00,80.44,80.46,80.38,80.44,547622.0,70.0433,70.0607,69.9911,70.0433,547622.0
2021-05-26 11:40:00,80.44,80.48,80.43,80.47,300815.0,70.0433,70.0781,70.0346,70.0694,300815.0
2021-05-26 11:50:00,80.47,80.49,80.45,80.48,458049.0,70.0694,70.0868,70.052,70.0781,458049.0
2021-05-26 12:00:00,80.49,80.52,80.48,80.49,221400.0,70.0868,70.113,70.0781,70.0868,221400.0
2021-05-26 12:10:00,80.48,80.51,80.47,80.48,213590.0,70.0781,70.1043,70.0694,70.0781,213590.0
2021-05-26 12:20:00,80.48,80.49,80.45,80.49,53359.0,70.0781,70.0868,70.052,70.0868,53359.0
2021-05-26 12:30:00,80.49,80.5,80.48,80.49,62247.0,70.0868,70.0956,70.0781,70.0868,62247.0
2021-05-26 12:40:00,80.5,80.51,80.47,80.5,50646.0,70.0956,70.1043,70.0694,70.0956,50646.0
2021-05-26 12:50:00,80.5,80.51,80.48,80.49,79212.0,70.0956,70.1043,70.0781,70.0868,79212.0
2021-05-26 13:00:00,80.49,80.53,80.43,80.45,280671.0,70.0868,70.1217,70.0346,70.052,280671.0
2021-05-26 13:10:00,80.46,80.48,80.44,80.45,163280.0,70.0607,70.0781,70.0433,70.052,163280.0
2021-05-26 13:20:00,80.45,80.48,80.44,80.47,97460.0,70.052,70.0781,70.0433,70.0694,97460.0
2021-05-26 13:30:00,80.47,80.47,80.43,80.45,52430.0,70.0694,70.0694,70.0346,70.052,52430.0
2021-05-26 13:40:00,80.45,80.47,80.37,80.4,131416.0,70.052,70.0694,69.9824,70.0085,131416.0
2021-05-26 13:50:00,80.4,80.41,80.35,80.37,95346.0,70.0085,70.0172,69.9649,69.9824,95346.0
2021-05-26 14:00:00,80.37,80.4,80.36,80.4,103988.0,69.9824,70.0085,69.9736,70.0085,103988.0
2021-05-26 14:10:00,80.4,80.45,80.4,80.45,148896.0,70.0085,70.052,70.0085,70.052,148896.0
2021-05-26 14:20:00,80.45,80.46,80.43,80.45,313981.0,70.052,70.0607,70.0346,70.052,313981.0
2021-05-26 14:30:00,80.45,80.48,80.44,80.47,70273.0,70.052,70.0781,70.0433,70.0694,70273.0
2021-05-26 14:40:00,80.47,80.52,80.46,80.5,240425.0,70.0694,70.113,70.0607,70.0956,240425.0
2021-05-26 14:50:00,80.51,80.52,80.47,80.51,206358.0,70.1043,70.113,70.0694,70.1043,206358.0
2021-05-26 15:00:00,80.51,80.53,80.49,80.5,429101.0,70.1043,70.1217,70.0868,70.0956,429101.0
2021-05-26 15:10:00,80.5,80.52,80.48,80.52,172396.0,70.0956,70.113,70.0781,70.113,172396.0
2021-05-26 15:20:00,80.51,80.55,80.5,80.55,183606.0,70.1043,70.1391,70.0956,70.1391,183606.0
2021-05-26 15:30:00,80.55,80.55,80.52,80.53,128019.0,70.1391,70.1391,70.113,70.1217,128019.0
2021-05-26 15:40:00,80.54,80.55,80.51,80.52,252892.0,70.1304,70.1391,70.1043,70.113,252892.0
2021-05-26 15:50:00,80.52,80.53,80.42,80.49,1234702.0,70.113,70.1217,70.0259,70.0868,1234702.0
2021-05-27 09:30:00,80.62,80.72,80.61,80.7,729634.0,70.2,70.2871,70.1913,70.2697,729634.0
2021-05-27 09:40:00,80.71,80.77,80.65,80.69,548197.0,70.2784,70.3307,70.2262,70.261,548197.0
2021-05-27 09:50:00,80.69,80.75,80.68,80.72,527258.0,70.261,70.3132,70.2523,70.2871,527258.0
2021-05-27 10:00:00,80.72,80.73,80.65,80.67,509869.0,70.2871,70.2958,70.2262,70.2436,509869.0
2021-05-27 10:10:00,80.67,80.75,80.67,80.73,464801.0,70.2436,70.3132,70.2436,70.2958,464801.0
2021-05-27 10:20:00,80.72,80.74,80.68,80.73,238272.0,70.2871,70.3045,70.2523,70.2958,238272.0
2021-05-27 10:30:00,80.74,80.79,80.74,80.75,177901.0,70.3045,70.3481,70.3045,70.3132,177901.0
2021-05-27 10:40:00,80.74,80.78,80.72,80.76,604387.0,70.3045,70.3394,70.2871,70.3219,604387.0
2021-05-27 10:50:00,80.76,80.76,80.64,80.69,415669.0,70.3219,70.3219,70.2175,70.261,415669.0
2021-05-27 11:00:00,80.69,80.7,80.64,80.69,281454.0,70.261,70.2697,70.2175,70.261,281454.0
2021-05-27 11:10:00,80.68,80.69,80.62,80.62,307429.0,70.2523,70.261,70.2,70.2,307429.0
2021-05-27 11:20:00,80.63,80.64,80.44,80.45,1024211.0,70.2088,70.2175,70.0433,70.052,1024211.0
2021-05-27 11:30:00,80.45,80.53,80.4,80.51,1553831.0,70.052,70.1217,70.0085,70.1043,1553831.0
2021-05-27 11:40:00,80.51,80.58,80.5,80.54,393773.0,70.1043,70.1652,70.0956,70.1304,393773.0
2021-05-27 11:50:00,80.54,80.56,80.52,80.54,225105.0,70.1304,70.1478,70.113,70.1304,225105.0
2021-05-27 12:00:00,80.55,80.58,80.54,80.55,61116.0,70.1391,70.1652,70.1304,70.1391,61116.0
2021-05-27 12:10:00,80.55,80.59,80.55,80.57,128434.0,70.1391,70.1739,70.1391,70.1565,128434.0
2021-05-27 12:20:00,80.57,80.58,80.52,80.53,64719.0,70.1565,70.1652,70.113,70.1217,64719.0
2021-05-27 12:30:00,80.54,80.56,80.52,80.53,57555.0,70.1304,70.1478,70.113,70.1217,57555.0
2021-05-27 12:40:00,80.54,80.55,80.51,80.51,69229.0,70.1304,70.1391,70.1043,70.1043,69229.0
2021-05-27 12:50:00,80.52,80.54,80.5,80.51,123523.0,70.113,70.1304,70.0956,70.1043,123523.0
2021-05-27 13:00:00,80.52,80.55,80.51,80.55,115323.0,70.113,70.1391,70.1043,70.1391,115323.0
2021-05-27 13:10:00,80.54,80.57,80.52,80.57,297662.0,70.1304,70.1565,70.113,70.1565,297662.0
2021-05-27 13:20:00,80.56,80.57,80.52,80.55,325304.0,70.1478,70.1565,70.113,70.1391,325304.0
2021-05-27 13:30:00,80.55,80.58,80.51,80.56,517805.0,70.1391,70.1652,70.1043,70.1478,517805.0
2021-05-27 13:40:00,80.56,80.59,80.54,80.59,228587.0,70.1478,70.1739,70.1304,70.1739,228587.0
2021-05-27 13:50:00,80.59,80.61,80.58,80.6,73193.0,70.1739,70.1913,70.1652,70.1826,73193.0
2021-05-27 14:00:00,80.61,80.61,80.55,80.56,179390.0,70.1913,70.1913,70.1391,70.1478,179390.0
2021-05-27 14:10:00,80.56,80.57,80.53,80.55,106540.0,70.1478,70.1565,70.1217,70.1391,106540.0
2021-05-27 14:20:00,80.54,80.6,80.53,80.59,199806.0,70.1304,70.1826,70.1217,70.1739,199806.0
2021-05-27 14:30:00,80.59,80.6,80.56,80.58,245246.0,70.1739,70.1826,70.1478,70.1652,245246.0
2021-05-27 14:40:00,80.58,80.59,80.56,80.58,177341.0,70.1652,70.1739,70.1478,70.1652,177341.0
2021-05-27 14:50:00,80.58,80.62,80.57,80.6,181760.0,70.1652,70.2,70.1565,70.1826,181760.0
2021-05-27 15:00:00,80.6,80.6,80.52,80.55,178685.0,70.1826,70.1826,70.113,70.1391,178685.0
2021-05-27 15:10:00,80.55,80.58,80.54,80.56,284748.0,70.1391,70.1652,70.1304,70.1478,284748.0
2021-05-27 15:20:00,80.56,80.58,80.54,80.57,224951.0,70.1478,70.1652,70.1304,70.1565,224951.0
2021-05-27 15:30:00,80.57,80.63,80.57,80.62,160436.0,70.1565,70.2088,70.1565,70.2,160436.0
2021-05-27 15:40:00,80.62,80.63,80.59,80.59,724240.0,70.2,70.2088,70.1739,70.1739,724240.0
2021-05-27 15:50:00,80.6,80.73,80.58,80.63,1775123.0,70.1826,70.2958,70.1652,70.2088,1775123.0
2021-05-28 09:30:00,80.85,80.95,80.81,80.93,429607.0,70.4003,70.4874,70.3655,70.47,429607.0
2021-05-28 09:40:00,80.94,81.01,80.91,80.98,395434.0,70.4787,70.5396,70.4526,70.5135,395434.0
2021-05-28 09:50:00,80.97,81.04,80.97,81.02,544566.0,70.5048,70.5658,70.5048,70.5483,544566.0
2021-05-28 10:00:00,81.02,81.07,81.0,81.02,1208193.0,70.5483,70.5919,70.5309,70.5483,1208193.0
2021-05-28 10:10:00,81.02,81.04,80.9,80.91,678648.0,70.5483,70.5658,70.4439,70.4526,678648.0
2021-05-28 10:20:00,80.92,80.97,80.9,80.94,308904.0,70.4613,70.5048,70.4439,70.4787,308904.0
2021-05-28 10:30:00,80.94,81.05,80.94,81.02,658441.0,70.4787,70.5745,70.4787,70.5483,658441.0
2021-05-28 10:40:00,81.02,81.08,81.01,81.02,406118.0,70.5483,70.6006,70.5396,70.5483,406118.0
2021-05-28 10:50:00,81.01,81.06,81.0,81.02,486121.0,70.5396,70.5832,70.5309,70.5483,486121.0
2021-05-28 11:00:00,81.03,81.04,80.99,81.02,427798.0,70.5571,70.5658,70.5222,70.5483,427798.0
2021-05-28 11:10:00,81.03,81.04,81.0,81.04,287700.0,70.5571,70.5658,70.5309,70.5658,287700.0
2021-05-28 11:20:00,81.03,81.08,81.02,81.07,593757.0,70.5571,70.6006,70.5483,70.5919,593757.0
2021-05-28 11:30:00,81.08,81.11,81.05,81.09,1167242.0,70.6006,70.6267,70.5745,70.6093,1167242.0
2021-05-28 11:40:00,81.09,81.12,81.07,81.08,228357.0,70.6093,70.6354,70.5919,70.6006,228357.0
2021-05-28 11:50:00,81.09,81.11,81.08,81.09,234338.0,70.6093,70.6267,70.6006,70.6093,234338.0
2021-05-28 12:00:00,81.09,81.11,81.07,81.09,333832.0,70.6093,70.6267,70.5919,70.6093,333832.0
2021-05-28 12:10:00,81.1,81.15,81.09,81.14,440436.0,70.618,70.6615,70.6093,70.6528,440436.0
2021-05-28 12:20:00,81.14,81.14,81.09,81.11,209727.0,70.6528,70.6528,70.6093,70.6267,209727.0
2021-05-28 12:30:00,81.1,81.13,81.09,81.12,194357.0,70.618,70.6441,70.6093,70.6354,194357.0
2021-05-28 12:40:00,81.11,81.14,81.07,81.09,392607.0,70.6267,70.6528,70.5919,70.6093,392607.0
2021-05-28 12:50:00,81.09,81.11,81.07,81.1,155103.0,70.6093,70.6267,70.5919,70.618,155103.0
2021-05-28 13:00:00,81.1,81.12,81.08,81.08,96007.0,70.618,70.6354,70.6006,70.6006,96007.0
2021-05-28 13:10:00,81.08,81.08,81.02,81.05,258216.0,70.6006,70.6006,70.5483,70.5745,258216.0
2021-05-28 13:20:00,81.06,81.08,81.04,81.08,221878.0,70.5832,70.6006,70.5658,70.6006,221878.0
2021-05-28 13:30:00,81.07,81.12,81.06,81.09,319140.0,70.5919,70.6354,70.5832,70.6093,319140.0
2021-05-28 13:40:00,81.09,81.11,81.07,81.11,185047.0,70.6093,70.6267,70.5919,70.6267,185047.0
2021-05-28 13:50:00,81.11,81.11,81.08,81.09,102408.0,70.6267,70.6267,70.6006,70.6093,102408.0
2021-05-28 14:00:00,81.09,81.1,81.06,81.06,168686.0,70.6093,70.618,70.5832,70.5832,168686.0
2021-05-28 14:10:00,81.06,81.07,81.02,81.06,350234.0,70.5832,70.5919,70.5483,70.5832,350234.0
2021-05-28 14:20:00,81.05,81.08,81.04,81.08,89903.0,70.5745,70.6006,70.5658,70.6006,89903.0
2021-05-28 14:30:00,81.07,81.08,81.05,81.06,171016.0,70.5919,70.6006,70.5745,70.5832,171016.0
2021-05-28 14:40:00,81.06,81.08,81.06,81.06,44767.0,70.5832,70.6006,70.5832,70.5832,44767.0
2021-05-28 14:50:00,81.07,81.08,81.06,81.06,129464.0,70.5919,70.6006,70.5832,70.5832,129464.0
2021-05-28 15:00:00,81.06,81.09,81.04,81.05,547275.0,70.5832,70.6093,70.5658,70.5745,547275.0
2021-05-28 15:10:00,81.05,81.05,81.0,81.03,164553.0,70.5745,70.5745,70.5309,70.5571,164553.0
2021-05-28 15:20:00,81.04,81.04,80.97,80.98,207564.0,70.5658,70.5658,70.5048,70.5135,207564.0
2021-05-28 15:30:00,80.98,81.01,80.95,81.0,269451.0,70.5135,70.5396,70.4874,70.5309,269451.0
2021-05-28 15:40:00,81.0,81.0,80.94,80.96,342060.0,70.5309,70.5309,70.4787,70.4961,342060.0
2021-05-28 15:50:00,80.96,80.98,80.79,80.82,4334269.0,70.4961,70.5135,70.3481,70.3742,4334269.0
2021-06-01 09:30:00,81.5,81.52,81.36,81.37,762708.0,70.9663,70.9837,70.8444,70.8531,762708.0
2021-06-01 09:40:00,81.37,81.4,81.31,81.35,718207.0,70.8531,70.8792,70.8009,70.8357,718207.0
2021-06-01 09:50:00,81.35,81.37,81.28,81.36,502574.0,70.8357,70.8531,70.7747,70.8444,502574.0
2021-06-01 10:00:00,81.36,81.42,81.27,81.33,214591.0,70.8444,70.8966,70.766,70.8183,214591.0
2021-06-01 10:10:00,81.32,81.33,81.2,81.26,373711.0,70.8096,70.8183,70.7051,70.7573,373711.0
2021-06-01 10:20:00,81.26,81.37,81.21,81.37,253785.0,70.7573,70.8531,70.7138,70.8531,253785.0
2021-06-01 10:30:00,81.37,81.42,81.28,81.28,869481.0,70.8531,70.8966,70.7747,70.7747,869481.0
2021-06-01 10:40:00,81.29,81.37,81.21,81.23,324677.0,70.7834,70.8531,70.7138,70.7312,324677.0
2021-06-01 10:50:00,81.23,81.27,81.19,81.26,161261.0,70.7312,70.766,70.6964,70.7573,161261.0
2021-06-01 11:00:00,81.27,81.29,81.21,81.28,236340.0,70.766,70.7834,70.7138,70.7747,236340.0
2021-06-01 11:10:00,81.29,81.34,81.27,81.3,513969.0,70.7834,70.827,70.766,70.7922,513969.0
2021-06-01 11:20:00,81.3,81.35,81.26,81.28,2263674.0,70.7922,70.8357,70.7573,70.7747,2263674.0
2021-06-01 11:30:00,81.27,81.37,81.23,81.36,870736.0,70.766,70.8531,70.7312,70.8444,870736.0
2021-06-01 11:40:00,81.36,81.37,81.25,81.28,1122895.0,70.8444,70.8531,70.7486,70.7747,1122895.0
2021-06-01 11:50:00,81.27,81.31,81.25,81.29,998637.0,70.766,70.8009,70.7486,70.7834,998637.0
2021-06-01 12:00:00,81.29,81.3,81.24,81.24,1228186.0,70.7834,70.7922,70.7399,70.7399,1228186.0
2021-06-01 12:10:00,81.25,81.25,81.19,81.22,821795.0,70.7486,70.7486,70.6964,70.7225,821795.0
2021-06-01 12:20:00,81.22,81.27,81.21,81.25,924994.0,70.7225,70.766,70.7138,70.7486,924994.0
2021-06-01 12:30:00,81.24,81.26,81.23,81.24,1138128.0,70.7399,70.7573,70.7312,70.7399,1138128.0
2021-06-01 12:40:00,81.23,81.28,81.23,81.27,721000.0,70.7312,70.7747,70.7312,70.766,721000.0
2021-06-01 12:50:00,81.27,81.27,81.21,81.24,935757.0,70.766,70.766,70.7138,70.7399,935757.0
2021-06-01 13:00:00,81.23,81.24,81.15,81.18,947396.0,70.7312,70.7399,70.6615,70.6877,947396.0
2021-06-01 13:10:00,81.18,81.19,81.14,81.15,584213.0,70.6877,70.6964,70.6528,70.6615,584213.0
2021-06-01 13:20:00,81.15,81.16,81.12,81.13,183489.0,70.6615,70.6702,70.6354,70.6441,183489.0
2021-06-01 13:30:00,81.13,81.17,81.12,81.16,203452.0,70.6441,70.679,70.6354,70.6702,203452.0
2021-06-01 13:40:00,81.16,81.17,81.11,81.15,275636.0,70.6702,70.679,70.6267,70.6615,275636.0
2021-06-01 13:50:00,81.16,81.22,81.15,81.2,248614.0,70.6702,70.7225,70.6615,70.7051,248614.0
2021-06-01 14:00:00,81.2,81.26,81.18,81.23,173252.0,70.7051,70.7573,70.6877,70.7312,173252.0
2021-06-01 14:10:00,81.23,81.26,81.21,81.26,259418.0,70.7312,70.7573,70.7138,70.7573,259418.0
2021-06-01 14:20:00,81.25,81.29,81.24,81.28,204629.0,70.7486,70.7834,70.7399,70.7747,204629.0
2021-06-01 14:30:00,81.28,81.32,81.26,81.31,147377.0,70.7747,70.8096,70.7573,70.8009,147377.0
2021-06-01 14:40:00,81.31,81.33,81.3,81.31,317332.0,70.8009,70.8183,70.7922,70.8009,317332.0
2021-06-01 14:50:00,81.31,81.32,81.29,81.31,151686.0,70.8009,70.8096,70.7834,70.8009,151686.0
2021-06-01 15:00:00,81.31,81.32,81.25,81.26,515058.0,70.8009,70.8096,70.7486,70.7573,515058.0
2021-06-01 15:10:00,81.26,81.26,81.19,81.2,175046.0,70.7573,70.7573,70.6964,70.7051,175046.0
2021-06-01 15:20:00,81.2,81.24,81.18,81.19,505976.0,70.7051,70.7399,70.6877,70.6964,505976.0
2021-06-01 15:30:00,81.18,81.18,81.09,81.1,691435.0,70.6877,70.6877,70.6093,70.618,691435.0
2021-06-01 15:40:00,81.1,81.16,81.08,81.16,559218.0,70.618,70.6702,70.6006,70.6702,559218.0
2021-06-01 15:50:00,81.15,81.15,81.02,81.13,2502466.0,70.6615,70.6615,70.5483,70.6441,2502466.0
2021-06-02 09:30:00,81.27,81.29,81.16,81.17,639660.0,70.766,70.7834,70.6702,70.679,639660.0
2021-06-02 09:40:00,81.17,81.34,81.16,81.33,856618.0,70.679,70.827,70.6702,70.8183,856618.0
2021-06-02 09:50:00,81.32,81.33,81.27,81.29,412359.0,70.8096,70.8183,70.766,70.7834,412359.0
2021-06-02 10:00:00,81.3,81.31,81.26,81.28,262384.0,70.7922,70.8009,70.7573,70.7747,262384.0
2021-06-02 10:10:00,81.28,81.31,81.24,81.3,749025.0,70.7747,70.8009,70.7399,70.7922,749025.0
2021-06-02 10:20:00,81.31,81.35,81.29,81.33,373169.0,70.8009,70.8357,70.7834,70.8183,373169.0
2021-06-02 10:30:00,81.33,81.36,81.28,81.32,271128.0,70.8183,70.8444,70.7747,70.8096,271128.0
2021-06-02 10:40:00,81.32,81.37,81.31,81.35,323943.0,70.8096,70.8531,70.8009,70.8357,323943.0
2021-06-02 10:50:00,81.34,81.38,81.33,81.38,175539.0,70.827,70.8618,70.8183,70.8618,175539.0
2021-06-02 11:00:00,81.38,81.41,81.34,81.39,836175.0,70.8618,70.8879,70.827,70.8705,836175.0
2021-06-02 11:10:00,81.39,81.49,81.39,81.47,385910.0,70.8705,70.9576,70.8705,70.9402,385910.0
2021-06-02 11:20:00,81.47,81.48,81.42,81.44,311682.0,70.9402,70.9489,70.8966,70.9141,311682.0
2021-06-02 11:30:00,81.44,81.51,81.44,81.48,498115.0,70.9141,70.975,70.9141,70.9489,498115.0
2021-06-02 11:40:00,81.47,81.49,81.45,81.47,166006.0,70.9402,70.9576,70.9228,70.9402,166006.0
2021-06-02 11:50:00,81.47,81.49,81.44,81.46,102068.0,70.9402,70.9576,70.9141,70.9315,102068.0
2021-06-02 12:00:00,81.45,81.46,81.42,81.44,231887.0,70.9228,70.9315,70.8966,70.9141,231887.0
2021-06-02 12:10:00,81.44,81.47,81.42,81.43,313841.0,70.9141,70.9402,70.8966,70.9054,313841.0
2021-06-02 12:20:00,81.43,81.44,81.37,81.41,245222.0,70.9054,70.9141,70.8531,70.8879,245222.0
2021-06-02 12:30:00,81.39,81.39,81.35,81.37,194454.0,70.8705,70.8705,70.8357,70.8531,194454.0
2021-06-02 12:40:00,81.37,81.39,81.35,81.37,97052.0,70.8531,70.8705,70.8357,70.8531,97052.0
2021-06-02 12:50:00,81.38,81.39,81.37,81.38,127663.0,70.8618,70.8705,70.8531,70.8618,127663.0
2021-06-02 13:00:00,81.38,81.4,81.38,81.39,193049.0,70.8618,70.8792,70.8618,70.8705,193049.0
2021-06-02 13:10:00,81.39,81.4,81.33,81.34,149824.0,70.8705,70.8792,70.8183,70.827,149824.0
2021-06-02 13:20:00,81.34,81.34,81.25,81.28,237284.0,70.827,70.827,70.7486,70.7747,237284.0
2021-06-02 13:30:00,81.28,81.33,81.27,81.31,68531.0,70.7747,70.8183,70.766,70.8009,68531.0
2021-06-02 13:40:00,81.31,81.33,81.27,81.3,75863.0,70.8009,70.8183,70.766,70.7922,75863.0
2021-06-02 13:50:00,81.29,81.33,81.29,81.31,118562.0,70.7834,70.8183,70.7834,70.8009,118562.0
2021-06-02 14:00:00,81.32,81.36,81.31,81.31,172719.0,70.8096,70.8444,70.8009,70.8009,172719.0
2021-06-02 14:10:00,81.31,81.37,81.28,81.35,133002.0,70.8009,70.8531,70.7747,70.8357,133002.0
2021-06-02 14:20:00,81.34,81.39,81.34,81.37,108349.0,70.827,70.8705,70.827,70.8531,108349.0
2021-06-02 14:30:00,81.37,81.38,81.33,81.37,100466.0,70.8531,70.8618,70.8183,70.8531,100466.0
2021-06-02 14:40:00,81.36,81.38,81.34,81.38,79014.0,70.8444,70.8618,70.827,70.8618,79014.0
2021-06-02 14:50:00,81.37,81.39,81.36,81.38,92253.0,70.8531,70.8705,70.8444,70.8618,92253.0
2021-06-02 15:00:00,81.38,81.39,81.34,81.37,67967.0,70.8618,70.8705,70.827,70.8531,67967.0
2021-06-02 15:10:00,81.37,81.42,81.36,81.4,68981.0,70.8531,70.8966,70.8444,70.8792,68981.0
2021-06-02 15:20:00,81.4,81.4,81.36,81.37,132879.0,70.8792,70.8792,70.8444,70.8531,132879.0
2021-06-02 15:30:00,81.37,81.39,81.34,81.37,569919.0,70.8531,70.8705,70.827,70.8531,569919.0
2021-06-02 15:40:00,81.36,81.4,81.35,81.39,419292.0,70.8444,70.8792,70.8357,70.8705,419292.0
2021-06-02 15:50:00,81.39,81.42,81.36,81.4,1849096.0,70.8705,70.8966,70.8444,70.8792,1849096.0
2021-06-03 09:30:00,80.96,81.0,80.88,80.9,1285138.0,70.4961,70.5309,70.4264,70.4439,1285138.0
2021-06-03 09:40:00,80.9,80.94,80.74,80.75,489134.0,70.4439,70.4787,70.3045,70.3132,489134.0
2021-06-03 09:50:00,80.75,80.9,80.75,80.87,1342654.0,70.3132,70.4439,70.3132,70.4177,1342654.0
2021-06-03 10:00:00,80.87,81.0,80.85,80.97,862364.0,70.4177,70.5309,70.4003,70.5048,862364.0
2021-06-03 10:10:00,80.97,81.01,80.89,80.95,340134.0,70.5048,70.5396,70.4351,70.4874,340134.0
2021-06-03 10:20:00,80.95,80.98,80.89,80.9,256341.0,70.4874,70.5135,70.4351,70.4439,256341.0
2021-06-03 10:30:00,80.89,80.97,80.87,80.87,291340.0,70.4351,70.5048,70.4177,70.4177,291340.0
2021-06-03 10:40:00,80.87,80.97,80.83,80.94,357417.0,70.4177,70.5048,70.3829,70.4787,357417.0
2021-06-03 10:50:00,80.95,81.05,80.92,81.05,873527.0,70.4874,70.5745,70.4613,70.5745,873527.0
2021-06-03 11:00:00,81.05,81.09,81.01,81.08,317972.0,70.5745,70.6093,70.5396,70.6006,317972.0
2021-06-03 11:10:00,81.08,81.08,80.95,80.98,483074.0,70.6006,70.6006,70.4874,70.5135,483074.0
2021-06-03 11:20:00,80.98,81.05,80.93,81.04,425004.0,70.5135,70.5745,70.47,70.5658,425004.0
2021-06-03 11:30:00,81.04,81.04,80.92,80.93,572990.0,70.5658,70.5658,70.4613,70.47,572990.0
2021-06-03 11:40:00,80.92,80.95,80.87,80.89,377520.0,70.4613,70.4874,70.4177,70.4351,377520.0
2021-06-03 11:50:00,80.89,80.94,80.88,80.93,196352.0,70.4351,70.4787,70.4264,70.47,196352.0
2021-06-03 12:00:00,80.94,80.98,80.92,80.98,112948.0,70.4787,70.5135,70.4613,70.5135,112948.0
2021-06-03 12:10:00,80.97,80.99,80.92,80.93,456055.0,70.5048,70.5222,70.4613,70.47,456055.0
2021-06-03 12:20:00,80.93,80.94,80.87,80.93,264820.0,70.47,70.4787,70.4177,70.47,264820.0
2021-06-03 12:30:00,80.92,80.97,80.89,80.96,88724.0,70.4613,70.5048,70.4351,70.4961,88724.0
2021-06-03 12:40:00,80.96,80.99,80.96,80.96,479813.0,70.4961,70.5222,70.4961,70.4961,479813.0
2021-06-03 12:50:00,80.97,80.97,80.91,80.95,249592.0,70.5048,70.5048,70.4526,70.4874,249592.0
2021-06-03 13:00:00,80.95,80.95,80.85,80.95,529327.0,70.4874,70.4874,70.4003,70.4874,529327.0
2021-06-03 13:10:00,80.95,80.98,80.91,80.97,296050.0,70.4874,70.5135,70.4526,70.5048,296050.0
2021-06-03 13:20:00,80.97,81.0,80.96,80.98,163226.0,70.5048,70.5309,70.4961,70.5135,163226.0
2021-06-03 13:30:00,80.98,81.01,80.96,81.01,211889.0,70.5135,70.5396,70.4961,70.5396,211889.0
2021-06-03 13:40:00,81.01,81.02,80.95,80.96,291511.0,70.5396,70.5483,70.4874,70.4961,291511.0
2021-06-03 13:50:00,80.96,80.99,80.95,80.97,261617.0,70.4961,70.5222,70.4874,70.5048,261617.0
2021-06-03 14:00:00,80.97,80.97,80.94,80.95,231433.0,70.5048,70.5048,70.4787,70.4874,231433.0
2021-06-03 14:10:00,80.96,80.97,80.9,80.91,210812.0,70.4961,70.5048,70.4439,70.4526,210812.0
2021-06-03 14:20:00,80.92,80.93,80.89,80.89,84875.0,70.4613,70.47,70.4351,70.4351,84875.0
2021-06-03 14:30:00,80.9,80.92,80.88,80.9,105554.0,70.4439,70.4613,70.4264,70.4439,105554.0
2021-06-03 14:40:00,80.9,80.91,80.87,80.91,198514.0,70.4439,70.4526,70.4177,70.4526,198514.0
2021-06-03 14:50:00,80.9,80.91,80.87,80.88,216659.0,70.4439,70.4526,70.4177,70.4264,216659.0
2021-06-03 15:00:00,80.88,80.92,80.87,80.91,77301.0,70.4264,70.4613,70.4177,70.4526,77301.0
2021-06-03 15:10:00,80.92,80.96,80.9,80.93,258164.0,70.4613,70.4961,70.4439,70.47,258164.0
2021-06-03 15:20:00,80.92,80.97,80.9,80.97,199247.0,70.4613,70.5048,70.4439,70.5048,199247.0
2021-06-03 15:30:00,80.97,81.03,80.96,81.03,204861.0,70.5048,70.5571,70.4961,70.5571,204861.0
2021-06-03 15:40:00,81.03,81.03,80.94,80.95,256318.0,70.5571,70.5571,70.4787,70.4874,256318.0
2021-06-03 15:50:00,80.95,81.0,80.94,80.98,1337874.0,70.4874,70.5309,70.4787,70.5135,1337874.0
2021-06-04 09:30:00,81.53,81.54,81.4,81.44,537398.0,70.9924,71.0011,70.8792,70.9141,537398.0
2021-06-04 09:40:00,81.45,81.48,81.42,81.45,774579.0,70.9228,70.9489,70.8966,70.9228,774579.0
2021-06-04 09:50:00,81.45,81.5,81.44,81.5,533169.0,70.9228,70.9663,70.9141,70.9663,533169.0
2021-06-04 10:00:00,81.49,81.53,81.47,81.52,510291.0,70.9576,70.9924,70.9402,70.9837,510291.0
2021-06-04 10:10:00,81.52,81.53,81.49,81.5,74972.0,70.9837,70.9924,70.9576,70.9663,74972.0
2021-06-04 10:20:00,81.51,81.54,81.48,81.53,187010.0,70.975,71.0011,70.9489,70.9924,187010.0
2021-06-04 10:30:00,81.53,81.58,81.52,81.55,328087.0,70.9924,71.036,70.9837,71.0098,328087.0
2021-06-04 10:40:00,81.55,81.59,81.52,81.58,448478.0,71.0098,71.0447,70.9837,71.036,448478.0
2021-06-04 10:50:00,81.57,81.58,81.53,81.55,271735.0,71.0273,71.036,70.9924,71.0098,271735.0
2021-06-04 11:00:00,81.55,81.59,81.54,81.56,370383.0,71.0098,71.0447,71.0011,71.0186,370383.0
2021-06-04 11:10:00,81.57,81.63,81.56,81.6,518092.0,71.0273,71.0795,71.0186,71.0534,518092.0
2021-06-04 11:20:00,81.59,81.64,81.58,81.61,648854.0,71.0447,71.0882,71.036,71.0621,648854.0
2021-06-04 11:30:00,81.61,81.64,81.6,81.62,355136.0,71.0621,71.0882,71.0534,71.0708,355136.0
2021-06-04 11:40:00,81.62,81.62,81.58,81.59,148370.0,71.0708,71.0708,71.036,71.0447,148370.0
2021-06-04 11:50:00,81.59,81.61,81.58,81.61,98261.0,71.0447,71.0621,71.036,71.0621,98261.0
2021-06-04 12:00:00,81.62,81.63,81.6,81.62,147188.0,71.0708,71.0795,71.0534,71.0708,147188.0
2021-06-04 12:10:00,81.62,81.66,81.62,81.64,114748.0,71.0708,71.1056,71.0708,71.0882,114748.0
2021-06-04 12:20:00,81.64,81.67,81.63,81.64,62246.0,71.0882,71.1143,71.0795,71.0882,62246.0
2021-06-04 12:30:00,81.64,81.66,81.63,81.64,45618.0,71.0882,71.1056,71.0795,71.0882,45618.0
2021-06-04 12:40:00,81.65,81.66,81.63,81.66,76616.0,71.0969,71.1056,71.0795,71.1056,76616.0
2021-06-04 12:50:00,81.65,81.66,81.63,81.64,67689.0,71.0969,71.1056,71.0795,71.0882,67689.0
2021-06-04 13:00:00,81.65,81.67,81.64,81.67,329332.0,71.0969,71.1143,71.0882,71.1143,329332.0
2021-06-04 13:10:00,81.67,81.67,81.64,81.65,128248.0,71.1143,71.1143,71.0882,71.0969,128248.0
2021-06-04 13:20:00,81.66,81.66,81.62,81.63,76399.0,71.1056,71.1056,71.0708,71.0795,76399.0
2021-06-04 13:30:00,81.63,81.67,81.62,81.66,49265.0,71.0795,71.1143,71.0708,71.1056,49265.0
2021-06-04 13:40:00,81.66,81.7,81.65,81.69,176892.0,71.1056,71.1405,71.0969,71.1317,176892.0
2021-06-04 13:50:00,81.69,81.69,81.66,81.67,324950.0,71.1317,71.1317,71.1056,71.1143,324950.0
2021-06-04 14:00:00,81.67,81.71,81.66,81.7,240350.0,71.1143,71.1492,71.1056,71.1405,240350.0
2021-06-04 14:10:00,81.7,81.71,81.66,81.67,73154.0,71.1405,71.1492,71.1056,71.1143,73154.0
2021-06-04 14:20:00,81.68,81.7,81.67,81.69,58828.0,71.123,71.1405,71.1143,71.1317,58828.0
2021-06-04 14:30:00,81.69,81.74,81.69,81.73,85313.0,71.1317,71.1753,71.1317,71.1666,85313.0
2021-06-04 14:40:00,81.73,81.74,81.72,81.73,187098.0,71.1666,71.1753,71.1579,71.1666,187098.0
2021-06-04 14:50:00,81.73,81.74,81.7,81.72,140394.0,71.1666,71.1753,71.1405,71.1579,140394.0
2021-06-04 15:00:00,81.72,81.72,81.68,81.68,232038.0,71.1579,71.1579,71.123,71.123,232038.0
2021-06-04 15:10:00,81.68,81.71,81.68,81.71,446501.0,71.123,71.1492,71.123,71.1492,446501.0
2021-06-04 15:20:00,81.7,81.72,81.7,81.72,104710.0,71.1405,71.1579,71.1405,71.1579,104710.0
2021-06-04 15:30:00,81.72,81.72,81.69,81.69,478329.0,71.1579,71.1579,71.1317,71.1317,478329.0
2021-06-04 15:40:00,81.69,81.72,81.67,81.69,355333.0,71.1317,71.1579,71.1143,71.1317,355333.0
2021-06-04 15:50:00,81.69,81.71,81.66,81.7,1711777.0,71.1317,71.1492,71.1056,71.1405,1711777.0
2021-06-07 09:30:00,81.87,81.89,81.81,81.83,1531298.0,71.2885,71.3059,71.2362,71.2537,1531298.0
2021-06-07 09:40:00,81.83,81.9,81.82,81.9,424329.0,71.2537,71.3146,71.2449,71.3146,424329.0
2021-06-07 09:50:00,81.9,81.91,81.83,81.9,695233.0,71.3146,71.3233,71.2537,71.3146,695233.0
2021-06-07 10:00:00,81.9,81.9,81.83,81.86,785795.0,71.3146,71.3146,71.2537,71.2798,785795.0
2021-06-07 10:10:00,81.86,81.88,81.79,81.8,397583.0,71.2798,71.2972,71.2188,71.2275,397583.0
2021-06-07 10:20:00,81.79,81.84,81.78,81.79,223571.0,71.2188,71.2624,71.2101,71.2188,223571.0
2021-06-07 10:30:00,81.8,81.83,81.76,81.81,283290.0,71.2275,71.2537,71.1927,71.2362,283290.0
2021-06-07 10:40:00,81.81,81.84,81.77,81.79,627145.0,71.2362,71.2624,71.2014,71.2188,627145.0
2021-06-07 10:50:00,81.8,81.88,81.78,81.88,827831.0,71.2275,71.2972,71.2101,71.2972,827831.0
2021-06-07 11:00:00,81.88,81.88,81.82,81.86,351702.0,71.2972,71.2972,71.2449,71.2798,351702.0
2021-06-07 11:10:00,81.85,81.96,81.85,81.96,211859.0,71.2711,71.3669,71.2711,71.3669,211859.0
2021-06-07 11:20:00,81.95,81.95,81.88,81.89,1096131.0,71.3581,71.3581,71.2972,71.3059,1096131.0
2021-06-07 11:30:00,81.89,81.9,81.81,81.81,615387.0,71.3059,71.3146,71.2362,71.2362,615387.0
2021-06-07 11:40:00,81.8,81.81,81.77,81.79,340401.0,71.2275,71.2362,71.2014,71.2188,340401.0
2021-06-07 11:50:00,81.79,81.86,81.78,81.85,124458.0,71.2188,71.2798,71.2101,71.2711,124458.0
2021-06-07 12:00:00,81.86,81.9,81.85,81.88,115764.0,71.2798,71.3146,71.2711,71.2972,115764.0
2021-06-07 12:10:00,81.88,81.9,81.87,81.87,159083.0,71.2972,71.3146,71.2885,71.2885,159083.0
2021-06-07 12:20:00,81.87,81.88,81.85,81.86,45869.0,71.2885,71.2972,71.2711,71.2798,45869.0
2021-06-07 12:30:00,81.87,81.91,81.85,81.91,146957.0,71.2885,71.3233,71.2711,71.3233,146957.0
2021-06-07 12:40:00,81.9,81.93,81.9,81.92,59578.0,71.3146,71.3407,71.3146,71.332,59578.0
2021-06-07 12:50:00,81.92,81.95,81.92,81.94,54901.0,71.332,71.3581,71.332,71.3494,54901.0
2021-06-07 13:00:00,81.94,81.95,81.91,81.93,189567.0,71.3494,71.3581,71.3233,71.3407,189567.0
2021-06-07 13:10:00,81.93,81.94,81.9,81.94,187664.0,71.3407,71.3494,71.3146,71.3494,187664.0
2021-06-07 13:20:00,81.94,81.95,81.91,81.93,837486.0,71.3494,71.3581,71.3233,71.3407,837486.0
2021-06-07 13:30:00,81.93,81.96,81.92,81.92,254902.0,71.3407,71.3669,71.332,71.332,254902.0
2021-06-07 13:40:00,81.93,81.93,81.88,81.92,121451.0,71.3407,71.3407,71.2972,71.332,121451.0
2021-06-07 13:50:00,81.92,81.93,81.9,81.91,156406.0,71.332,71.3407,71.3146,71.3233,156406.0
2021-06-07 14:00:00,81.91,81.94,81.9,81.93,67742.0,71.3233,71.3494,71.3146,71.3407,67742.0
2021-06-07 14:10:00,81.94,81.95,81.91,81.92,91938.0,71.3494,71.3581,71.3233,71.332,91938.0
2021-06-07 14:20:00,81.92,81.93,81.89,81.92,121449.0,71.332,71.3407,71.3059,71.332,121449.0
2021-06-07 14:30:00,81.91,81.93,81.9,81.91,164026.0,71.3233,71.3407,71.3146,71.3233,164026.0
2021-06-07 14:40:00,81.91,81.92,81.89,81.92,288133.0,71.3233,71.332,71.3059,71.332,288133.0
2021-06-07 14:50:00,81.92,81.96,81.91,81.93,202137.0,71.332,71.3669,71.3233,71.3407,202137.0
2021-06-07 15:00:00,81.93,81.95,81.93,81.95,95015.0,71.3407,71.3581,71.3407,71.3581,95015.0
2021-06-07 15:10:00,81.95,81.97,81.93,81.97,385256.0,71.3581,71.3756,71.3407,71.3756,385256.0
2021-06-07 15:20:00,81.96,81.98,81.96,81.97,155430.0,71.3669,71.3843,71.3669,71.3756,155430.0
2021-06-07 15:30:00,81.97,81.98,81.93,81.93,445949.0,71.3756,71.3843,71.3407,71.3407,445949.0
2021-06-07 15:40:00,81.94,81.95,81.91,81.92,419675.0,71.3494,71.3581,71.3233,71.332,419675.0
2021-06-07 15:50:00,81.93,81.99,81.92,81.95,972471.0,71.3407,71.393,71.332,71.3581,972471.0
2021-06-08 09:30:00,82.06,82.11,81.97,81.99,426077.0,71.4539,71.4975,71.3756,71.393,426077.0
2021-06-08 09:40:00,81.98,82.0,81.91,81.94,245619.0,71.3843,71.4017,71.3233,71.3494,245619.0
2021-06-08 09:50:00,81.93,81.93,81.86,81.9,389520.0,71.3407,71.3407,71.2798,71.3146,389520.0
2021-06-08 10:00:00,81.91,82.02,81.9,82.01,300495.0,71.3233,71.4191,71.3146,71.4104,300495.0
2021-06-08 10:10:00,82.01,82.02,81.93,81.94,275888.0,71.4104,71.4191,71.3407,71.3494,275888.0
2021-06-08 10:20:00,81.95,81.95,81.88,81.93,202134.0,71.3581,71.3581,71.2972,71.3407,202134.0
2021-06-08 10:30:00,81.93,81.95,81.89,81.94,113541.0,71.3407,71.3581,71.3059,71.3494,113541.0
2021-06-08 10:40:00,81.94,82.0,81.94,81.98,118618.0,71.3494,71.4017,71.3494,71.3843,118618.0
2021-06-08 10:50:00,81.98,82.02,81.93,81.95,137450.0,71.3843,71.4191,71.3407,71.3581,137450.0
2021-06-08 11:00:00,81.95,81.98,81.93,81.98,249871.0,71.3581,71.3843,71.3407,71.3843,249871.0
2021-06-08 11:10:00,81.98,81.98,81.82,81.83,492035.0,71.3843,71.3843,71.2449,71.2537,492035.0
2021-06-08 11:20:00,81.82,81.87,81.77,81.84,460991.0,71.2449,71.2885,71.2014,71.2624,460991.0
2021-06-08 11:30:00,81.84,81.88,81.79,81.82,412328.0,71.2624,71.2972,71.2188,71.2449,412328.0
2021-06-08 11:40:00,81.82,81.89,81.8,81.88,290829.0,71.2449,71.3059,71.2275,71.2972,290829.0
2021-06-08 11:50:00,81.88,81.92,81.85,81.91,259400.0,71.2972,71.332,71.2711,71.3233,259400.0
2021-06-08 12:00:00,81.9,81.94,81.89,81.93,175823.0,71.3146,71.3494,71.3059,71.3407,175823.0
2021-06-08 12:10:00,81.93,81.95,81.9,81.94,158356.0,71.3407,71.3581,71.3146,71.3494,158356.0
2021-06-08 12:20:00,81.94,81.95,81.89,81.93,278170.0,71.3494,71.3581,71.3059,71.3407,278170.0
2021-06-08 12:30:00,81.93,81.96,81.93,81.94,532659.0,71.3407,71.3669,71.3407,71.3494,532659.0
2021-06-08 12:40:00,81.95,81.97,81.92,81.94,109050.0,71.3581,71.3756,71.332,71.3494,109050.0
2021-06-08 12:50:00,81.94,81.96,81.94,81.96,73734.0,71.3494,71.3669,71.3494,71.3669,73734.0
2021-06-08 13:00:00,81.95,81.97,81.93,81.97,47315.0,71.3581,71.3756,71.3407,71.3756,47315.0
2021-06-08 13:10:00,81.98,81.99,81.96,81.97,203875.0,71.3843,71.393,71.3669,71.3756,203875.0
2021-06-08 13:20:00,81.97,81.98,81.95,81.96,91524.0,71.3756,71.3843,71.3581,71.3669,91524.0
2021-06-08 13:30:00,81.95,81.99,81.94,81.98,79370.0,71.3581,71.393,71.3494,71.3843,79370.0
2021-06-08 13:40:00,81.98,82.0,81.96,81.98,76374.0,71.3843,71.4017,71.3669,71.3843,76374.0
2021-06-08 13:50:00,81.98,81.99,81.95,81.96,263084.0,71.3843,71.393,71.3581,71.3669,263084.0
2021-06-08 14:00:00,81.97,82.0,81.95,82.0,107069.0,71.3756,71.4017,71.3581,71.4017,107069.0
2021-06-08 14:10:00,81.99,82.01,81.98,81.99,308217.0,71.393,71.4104,71.3843,71.393,308217.0
2021-06-08 14:20:00,81.99,82.01,81.98,82.01,320989.0,71.393,71.4104,71.3843,71.4104,320989.0
2021-06-08 14:30:00,82.01,82.02,81.98,81.99,107989.0,71.4104,71.4191,71.3843,71.393,107989.0
2021-06-08 14:40:00,81.99,82.0,81.97,82.0,92818.0,71.393,71.4017,71.3756,71.4017,92818.0
2021-06-08 14:50:00,82.0,82.04,81.99,82.03,126579.0,71.4017,71.4365,71.393,71.4278,126579.0
2021-06-08 15:00:00,82.03,82.07,82.03,82.06,214306.0,71.4278,71.4626,71.4278,71.4539,214306.0
2021-06-08 15:10:00,82.06,82.07,82.04,82.05,237703.0,71.4539,71.4626,71.4365,71.4452,237703.0
2021-06-08 15:20:00,82.05,82.06,82.02,82.02,244306.0,71.4452,71.4539,71.4191,71.4191,244306.0
2021-06-08 15:30:00,82.02,82.03,82.0,82.0,133500.0,71.4191,71.4278,71.4017,71.4017,133500.0
2021-06-08 15:40:00,82.0,82.0,81.96,81.97,274205.0,71.4017,71.4017,71.3669,71.3756,274205.0
2021-06-08 15:50:00,81.97,82.0,81.91,81.92,1359304.0,71.3756,71.4017,71.3233,71.332,1359304.0
2021-06-09 09:30:00,81.88,81.94,81.84,81.85,743375.0,71.2972,71.3494,71.2624,71.2711,743375.0
2021-06-09 09:40:00,81.84,81.9,81.78,81.83,924549.0,71.2624,71.3146,71.2101,71.2537,924549.0
2021-06-09 09:50:00,81.82,81.91,81.78,81.86,483062.0,71.2449,71.3233,71.2101,71.2798,483062.0
2021-06-09 10:00:00,81.87,81.87,81.79,81.8,217774.0,71.2885,71.2885,71.2188,71.2275,217774.0
2021-06-09 10:10:00,81.8,81.82,81.75,81.77,264132.0,71.2275,71.2449,71.184,71.2014,264132.0
2021-06-09 10:20:00,81.77,81.78,81.72,81.76,330322.0,71.2014,71.2101,71.1579,71.1927,330322.0
2021-06-09 10:30:00,81.76,81.77,81.7,81.75,400037.0,71.1927,71.2014,71.1405,71.184,400037.0
2021-06-09 10:40:00,81.75,81.78,81.74,81.75,531943.0,71.184,71.2101,71.1753,71.184,531943.0
2021-06-09 10:50:00,81.76,81.78,81.71,81.77,622508.0,71.1927,71.2101,71.1492,71.2014,622508.0
2021-06-09 11:00:00,81.76,81.79,81.76,81.78,254885.0,71.1927,71.2188,71.1927,71.2101,254885.0
2021-06-09 11:10:00,81.78,81.82,81.77,81.82,573145.0,71.2101,71.2449,71.2014,71.2449,573145.0
2021-06-09 11:20:00,81.81,81.84,81.78,81.82,980831.0,71.2362,71.2624,71.2101,71.2449,980831.0
2021-06-09 11:30:00,81.82,81.83,81.73,81.8,335887.0,71.2449,71.2537,71.1666,71.2275,335887.0
2021-06-09 11:40:00,81.8,81.81,81.78,81.79,161871.0,71.2275,71.2362,71.2101,71.2188,161871.0
2021-06-09 11:50:00,81.79,81.79,81.72,81.76,588381.0,71.2188,71.2188,71.1579,71.1927,588381.0
2021-06-09 12:00:00,81.75,81.76,81.72,81.75,122769.0,71.184,71.1927,71.1579,71.184,122769.0
2021-06-09 12:10:00,81.74,81.75,81.7,81.72,160671.0,71.1753,71.184,71.1405,71.1579,160671.0
2021-06-09 12:20:00,81.72,81.76,81.71,81.76,504202.0,71.1579,71.1927,71.1492,71.1927,504202.0
2021-06-09 12:30:00,81.76,81.76,81.73,81.76,72544.0,71.1927,71.1927,71.1666,71.1927,72544.0
2021-06-09 12:40:00,81.76,81.77,81.75,81.77,33127.0,71.1927,71.2014,71.184,71.2014,33127.0
2021-06-09 12:50:00,81.77,81.79,81.77,81.77,65410.0,71.2014,71.2188,71.2014,71.2014,65410.0
2021-06-09 13:00:00,81.78,81.81,81.76,81.78,218152.0,71.2101,71.2362,71.1927,71.2101,218152.0
2021-06-09 13:10:00,81.78,81.79,81.73,81.79,94982.0,71.2101,71.2188,71.1666,71.2188,94982.0
2021-06-09 13:20:00,81.79,81.81,81.78,81.79,387431.0,71.2188,71.2362,71.2101,71.2188,387431.0
2021-06-09 13:30:00,81.78,81.78,81.75,81.76,92822.0,71.2101,71.2101,71.184,71.1927,92822.0
2021-06-09 13:40:00,81.75,81.77,81.74,81.77,81999.0,71.184,71.2014,71.1753,71.2014,81999.0
2021-06-09 13:50:00,81.77,81.78,81.76,81.77,78035.0,71.2014,71.2101,71.1927,71.2014,78035.0
2021-06-09 14:00:00,81.77,81.79,81.75,81.75,203997.0,71.2014,71.2188,71.184,71.184,203997.0
2021-06-09 14:10:00,81.76,81.78,81.75,81.77,381119.0,71.1927,71.2101,71.184,71.2014,381119.0
2021-06-09 14:20:00,81.78,81.83,81.77,81.81,591179.0,71.2101,71.2537,71.2014,71.2362,591179.0
2021-06-09 14:30:00,81.81,81.82,81.78,81.79,295523.0,71.2362,71.2449,71.2101,71.2188,295523.0
2021-06-09 14:40:00,81.79,81.81,81.78,81.79,240481.0,71.2188,71.2362,71.2101,71.2188,240481.0
2021-06-09 14:50:00,81.8,81.8,81.77,81.79,298521.0,71.2275,71.2275,71.2014,71.2188,298521.0
2021-06-09 15:00:00,81.79,81.79,81.75,81.76,242536.0,71.2188,71.2188,71.184,71.1927,242536.0
2021-06-09 15:10:00,81.75,81.76,81.73,81.73,152744.0,71.184,71.1927,71.1666,71.1666,152744.0
2021-06-09 15:20:00,81.73,81.74,81.65,81.65,250056.0,71.1666,71.1753,71.0969,71.0969,250056.0
2021-06-09 15:30:00,81.65,81.69,81.61,81.67,580099.0,71.0969,71.1317,71.0621,71.1143,580099.0
2021-06-09 15:40:00,81.68,81.68,81.63,81.64,421104.0,71.123,71.123,71.0795,71.0882,421104.0
2021-06-09 15:50:00,81.64,81.7,81.62,81.67,1870636.0,71.0882,71.1405,71.0708,71.1143,1870636.0
2021-06-10 09:30:00,80.67,80.9,80.67,80.86,546555.0,71.2013,71.4043,71.2013,71.369,546555.0
2021-06-10 09:40:00,80.87,80.91,80.83,80.91,297032.0,71.3778,71.4132,71.3425,71.4132,297032.0
2021-06-10 09:50:00,80.91,80.95,80.88,80.89,226588.0,71.4132,71.4485,71.3867,71.3955,226588.0
2021-06-10 10:00:00,80.89,80.92,80.85,80.85,423311.0,71.3955,71.422,71.3602,71.3602,423311.0
2021-06-10 10:10:00,80.85,80.91,80.8,80.9,421249.0,71.3602,71.4132,71.3161,71.4043,421249.0
2021-06-10 10:20:00,80.9,80.92,80.84,80.87,421850.0,71.4043,71.422,71.3514,71.3778,421850.0
2021-06-10 10:30:00,80.87,80.9,80.75,80.76,499969.0,71.3778,71.4043,71.2719,71.2808,499969.0
2021-06-10 10:40:00,80.75,80.76,80.65,80.67,532306.0,71.2719,71.2808,71.1837,71.2013,532306.0
2021-06-10 10:50:00,80.67,80.7,80.58,80.67,485282.0,71.2013,71.2278,71.1219,71.2013,485282.0
2021-06-10 11:00:00,80.67,80.7,80.62,80.7,329969.0,71.2013,71.2278,71.1572,71.2278,329969.0
2021-06-10 11:10:00,80.7,80.71,80.67,80.71,258941.0,71.2278,71.2366,71.2013,71.2366,258941.0
2021-06-10 11:20:00,80.71,80.72,80.67,80.69,837948.0,71.2366,71.2455,71.2013,71.219,837948.0
2021-06-10 11:30:00,80.7,80.73,80.66,80.72,977890.0,71.2278,71.2543,71.1925,71.2455,977890.0
2021-06-10 11:40:00,80.73,80.75,80.64,80.74,872153.0,71.2543,71.2719,71.1748,71.2631,872153.0
2021-06-10 11:50:00,80.75,80.78,80.73,80.78,147863.0,71.2719,71.2984,71.2543,71.2984,147863.0
2021-06-10 12:00:00,80.78,80.8,80.68,80.71,337588.0,71.2984,71.3161,71.2101,71.2366,337588.0
2021-06-10 12:10:00,80.72,80.76,80.68,80.74,307597.0,71.2455,71.2808,71.2101,71.2631,307597.0
2021-06-10 12:20:00,80.74,80.76,80.71,80.72,182192.0,71.2631,71.2808,71.2366,71.2455,182192.0
2021-06-10 12:30:00,80.73,80.82,80.72,80.81,361308.0,71.2543,71.3337,71.2455,71.3249,361308.0
2021-06-10 12:40:00,80.81,80.83,80.8,80.83,305810.0,71.3249,71.3425,71.3161,71.3425,305810.0
2021-06-10 12:50:00,80.83,80.85,80.82,80.84,270438.0,71.3425,71.3602,71.3337,71.3514,270438.0
2021-06-10 13:00:00,80.84,80.86,80.81,80.84,253948.0,71.3514,71.369,71.3249,71.3514,253948.0
2021-06-10 13:10:00,80.85,80.87,80.84,80.85,255108.0,71.3602,71.3778,71.3514,71.3602,255108.0
2021-06-10 13:20:00,80.86,80.86,80.81,80.83,321751.0,71.369,71.369,71.3249,71.3425,321751.0
2021-06-10 13:30:00,80.83,80.85,80.8,80.85,117407.0,71.3425,71.3602,71.3161,71.3602,117407.0
2021-06-10 13:40:00,80.84,80.87,80.84,80.86,247705.0,71.3514,71.3778,71.3514,71.369,247705.0
2021-06-10 13:50:00,80.86,80.89,80.85,80.89,107144.0,71.369,71.3955,71.3602,71.3955,107144.0
2021-06-10 14:00:00,80.89,80.9,80.87,80.88,175615.0,71.3955,71.4043,71.3778,71.3867,175615.0
2021-06-10 14:10:00,80.89,80.89,80.87,80.88,94069.0,71.3955,71.3955,71.3778,71.3867,94069.0
2021-06-10 14:20:00,80.88,80.89,80.87,80.88,184777.0,71.3867,71.3955,71.3778,71.3867,184777.0
2021-06-10 14:30:00,80.88,80.9,80.87,80.88,138197.0,71.3867,71.4043,71.3778,71.3867,138197.0
2021-06-10 14:40:00,80.88,80.91,80.87,80.9,69699.0,71.3867,71.4132,71.3778,71.4043,69699.0
2021-06-10 14:50:00,80.9,80.93,80.9,80.92,61720.0,71.4043,71.4308,71.4043,71.422,61720.0
2021-06-10 15:00:00,80.92,80.92,80.87,80.88,132710.0,71.422,71.422,71.3778,71.3867,132710.0
2021-06-10 15:10:00,80.89,80.9,80.85,80.86,204484.0,71.3955,71.4043,71.3602,71.369,204484.0
2021-06-10 15:20:00,80.85,80.87,80.81,80.83,364636.0,71.3602,71.3778,71.3249,71.3425,364636.0
2021-06-10 15:30:00,80.83,80.85,80.79,80.81,385466.0,71.3425,71.3602,71.3072,71.3249,385466.0
2021-06-10 15:40:00,80.81,80.82,80.76,80.77,420166.0,71.3249,71.3337,71.2808,71.2896,420166.0
2021-06-10 15:50:00,80.77,80.83,80.76,80.81,1912340.0,71.2896,71.3425,71.2808,71.3249,1912340.0
2021-06-11 09:30:00,80.91,80.92,80.84,80.85,404037.0,71.4132,71.422,71.3514,71.3602,404037.0
2021-06-11 09:40:00,80.85,80.89,80.8,80.81,288897.0,71.3602,71.3955,71.3161,71.3249,288897.0
2021-06-11 09:50:00,80.8,80.84,80.78,80.81,288754.0,71.3161,71.3514,71.2984,71.3249,288754.0
2021-06-11 10:00:00,80.81,80.89,80.81,80.82,349231.0,71.3249,71.3955,71.3249,71.3337,349231.0
2021-06-11 10:10:00,80.83,80.83,80.75,80.78,275160.0,71.3425,71.3425,71.2719,71.2984,275160.0
2021-06-11 10:20:00,80.77,80.8,80.73,80.79,237836.0,71.2896,71.3161,71.2543,71.3072,237836.0
2021-06-11 10:30:00,80.78,80.8,80.73,80.75,724049.0,71.2984,71.3161,71.2543,71.2719,724049.0
2021-06-11 10:40:00,80.74,80.79,80.72,80.76,560844.0,71.2631,71.3072,71.2455,71.2808,560844.0
2021-06-11 10:50:00,80.76,80.78,80.73,80.75,247091.0,71.2808,71.2984,71.2543,71.2719,247091.0
2021-06-11 11:00:00,80.75,80.75,80.69,80.74,156375.0,71.2719,71.2719,71.219,71.2631,156375.0
2021-06-11 11:10:00,80.74,80.75,80.7,80.7,668881.0,71.2631,71.2719,71.2278,71.2278,668881.0
2021-06-11 11:20:00,80.7,80.77,80.7,80.76,744465.0,71.2278,71.2896,71.2278,71.2808,744465.0
2021-06-11 11:30:00,80.76,80.79,80.72,80.79,1007982.0,71.2808,71.3072,71.2455,71.3072,1007982.0
2021-06-11 11:40:00,80.79,80.83,80.77,80.81,367067.0,71.3072,71.3425,71.2896,71.3249,367067.0
2021-06-11 11:50:00,80.82,80.82,80.78,80.8,84762.0,71.3337,71.3337,71.2984,71.3161,84762.0
2021-06-11 12:00:00,80.8,80.81,80.76,80.76,264325.0,71.3161,71.3249,71.2808,71.2808,264325.0
2021-06-11 12:10:00,80.76,80.78,80.74,80.76,89165.0,71.2808,71.2984,71.2631,71.2808,89165.0
2021-06-11 12:20:00,80.76,80.77,80.73,80.73,65738.0,71.2808,71.2896,71.2543,71.2543,65738.0
2021-06-11 12:30:00,80.73,80.74,80.71,80.72,149437.0,71.2543,71.2631,71.2366,71.2455,149437.0
2021-06-11 12:40:00,80.72,80.76,80.7,80.76,97644.0,71.2455,71.2808,71.2278,71.2808,97644.0
2021-06-11 12:50:00,80.76,80.79,80.74,80.78,162408.0,71.2808,71.3072,71.2631,71.2984,162408.0
2021-06-11 13:00:00,80.78,80.78,80.75,80.76,90122.0,71.2984,71.2984,71.2719,71.2808,90122.0
2021-06-11 13:10:00,80.76,80.77,80.75,80.75,39171.0,71.2808,71.2896,71.2719,71.2719,39171.0
2021-06-11 13:20:00,80.76,80.77,80.75,80.76,17375.0,71.2808,71.2896,71.2719,71.2808,17375.0
2021-06-11 13:30:00,80.76,80.77,80.76,80.77,22756.0,71.2808,71.2896,71.2808,71.2896,22756.0
2021-06-11 13:40:00,80.76,80.8,80.75,80.79,83695.0,71.2808,71.3161,71.2719,71.3072,83695.0
2021-06-11 13:50:00,80.79,80.8,80.78,80.79,169476.0,71.3072,71.3161,71.2984,71.3072,169476.0
2021-06-11 14:00:00,80.79,80.82,80.79,80.82,289535.0,71.3072,71.3337,71.3072,71.3337,289535.0
2021-06-11 14:10:00,80.83,80.83,80.8,80.8,90962.0,71.3425,71.3425,71.3161,71.3161,90962.0
2021-06-11 14:20:00,80.81,80.81,80.79,80.81,75422.0,71.3249,71.3249,71.3072,71.3249,75422.0
2021-06-11 14:30:00,80.8,80.83,80.8,80.83,64744.0,71.3161,71.3425,71.3161,71.3425,64744.0
2021-06-11 14:40:00,80.82,80.84,80.82,80.83,50495.0,71.3337,71.3514,71.3337,71.3425,50495.0
2021-06-11 14:50:00,80.83,80.86,80.82,80.86,143245.0,71.3425,71.369,71.3337,71.369,143245.0
2021-06-11 15:00:00,80.85,80.86,80.82,80.84,55111.0,71.3602,71.369,71.3337,71.3514,55111.0
2021-06-11 15:10:00,80.83,80.85,80.82,80.85,201129.0,71.3425,71.3602,71.3337,71.3602,201129.0
2021-06-11 15:20:00,80.84,80.86,80.84,80.84,118080.0,71.3514,71.369,71.3514,71.3514,118080.0
2021-06-11 15:30:00,80.85,80.89,80.84,80.88,159494.0,71.3602,71.3955,71.3514,71.3867,159494.0
2021-06-11 15:40:00,80.88,80.9,80.86,80.9,532630.0,71.3867,71.4043,71.369,71.4043,532630.0
2021-06-11 15:50:00,80.9,81.06,80.89,80.99,2184706.0,71.4043,71.5455,71.3955,71.4838,2184706.0
2021-06-14 09:30:00,80.93,80.95,80.89,80.94,475541.0,71.4308,71.4485,71.3955,71.4396,475541.0
2021-06-14 09:40:00,80.93,80.99,80.93,80.96,323369.0,71.4308,71.4838,71.4308,71.4573,323369.0
2021-06-14 09:50:00,80.97,80.98,80.9,80.94,155679.0,71.4661,71.4749,71.4043,71.4396,155679.0
2021-06-14 10:00:00,80.95,80.96,80.9,80.93,360396.0,71.4485,71.4573,71.4043,71.4308,360396.0
2021-06-14 10:10:00,80.93,80.97,80.91,80.96,265493.0,71.4308,71.4661,71.4132,71.4573,265493.0
2021-06-14 10:20:00,80.97,81.02,80.97,81.01,218217.0,71.4661,71.5102,71.4661,71.5014,218217.0
2021-06-14 10:30:00,81.02,81.05,80.98,81.05,284380.0,71.5102,71.5367,71.4749,71.5367,284380.0
2021-06-14 10:40:00,81.05,81.05,81.0,81.04,151913.0,71.5367,71.5367,71.4926,71.5279,151913.0
2021-06-14 10:50:00,81.04,81.1,81.04,81.09,472016.0,71.5279,71.5809,71.5279,71.572,472016.0
2021-06-14 11:00:00,81.09,81.11,81.06,81.06,748800.0,71.572,71.5897,71.5455,71.5455,748800.0
2021-06-14 11:10:00,81.06,81.07,81.01,81.02,355893.0,71.5455,71.5544,71.5014,71.5102,355893.0
2021-06-14 11:20:00,81.02,81.03,80.95,80.98,391803.0,71.5102,71.5191,71.4485,71.4749,391803.0
2021-06-14 11:30:00,80.98,81.0,80.89,80.9,774520.0,71.4749,71.4926,71.3955,71.4043,774520.0
2021-06-14 11:40:00,80.9,80.94,80.89,80.94,143536.0,71.4043,71.4396,71.3955,71.4396,143536.0
2021-06-14 11:50:00,80.93,80.96,80.92,80.93,302535.0,71.4308,71.4573,71.422,71.4308,302535.0
2021-06-14 12:00:00,80.93,80.97,80.91,80.97,123565.0,71.4308,71.4661,71.4132,71.4661,123565.0
2021-06-14 12:10:00,80.97,80.98,80.95,80.97,338823.0,71.4661,71.4749,71.4485,71.4661,338823.0
2021-06-14 12:20:00,80.97,80.98,80.93,80.96,308362.0,71.4661,71.4749,71.4308,71.4573,308362.0
2021-06-14 12:30:00,80.95,80.95,80.9,80.91,230721.0,71.4485,71.4485,71.4043,71.4132,230721.0
2021-06-14 12:40:00,80.91,80.93,80.89,80.9,245707.0,71.4132,71.4308,71.3955,71.4043,245707.0
2021-06-14 12:50:00,80.9,80.9,80.88,80.9,227772.0,71.4043,71.4043,71.3867,71.4043,227772.0
2021-06-14 13:00:00,80.9,80.91,80.89,80.9,171868.0,71.4043,71.4132,71.3955,71.4043,171868.0
2021-06-14 13:10:00,80.9,80.9,80.88,80.89,181464.0,71.4043,71.4043,71.3867,71.3955,181464.0
2021-06-14 13:20:00,80.89,80.9,80.88,80.89,225811.0,71.3955,71.4043,71.3867,71.3955,225811.0
2021-06-14 13:30:00,80.89,80.91,80.88,80.9,155175.0,71.3955,71.4132,71.3867,71.4043,155175.0
2021-06-14 13:40:00,80.9,80.93,80.9,80.93,149103.0,71.4043,71.4308,71.4043,71.4308,149103.0
2021-06-14 13:50:00,80.93,80.94,80.9,80.9,82469.0,71.4308,71.4396,71.4043,71.4043,82469.0
2021-06-14 14:00:00,80.9,80.92,80.89,80.91,122396.0,71.4043,71.422,71.3955,71.4132,122396.0
2021-06-14 14:10:00,80.91,80.93,80.9,80.91,95340.0,71.4132,71.4308,71.4043,71.4132,95340.0
2021-06-14 14:20:00,80.92,80.92,80.89,80.89,70166.0,71.422,71.422,71.3955,71.3955,70166.0
2021-06-14 14:30:00,80.89,80.9,80.88,80.9,100690.0,71.3955,71.4043,71.3867,71.4043,100690.0
2021-06-14 14:40:00,80.9,80.93,80.9,80.92,167359.0,71.4043,71.4308,71.4043,71.422,167359.0
2021-06-14 14:50:00,80.92,80.93,80.91,80.92,175651.0,71.422,71.4308,71.4132,71.422,175651.0
2021-06-14 15:00:00,80.92,80.94,80.91,80.94,162369.0,71.422,71.4396,71.4132,71.4396,162369.0
2021-06-14 15:10:00,80.93,80.95,80.92,80.94,235735.0,71.4308,71.4485,71.422,71.4396,235735.0
2021-06-14 15:20:00,80.93,80.97,80.93,80.97,203229.0,71.4308,71.4661,71.4308,71.4661,203229.0
2021-06-14 15:30:00,80.96,80.98,80.95,80.97,288056.0,71.4573,71.4749,71.4485,71.4661,288056.0
2021-06-14 15:40:00,80.97,81.05,80.96,81.05,505542.0,71.4661,71.5367,71.4573,71.5367,505542.0
2021-06-14 15:50:00,81.05,81.16,81.02,81.16,1542158.0,71.5367,71.6338,71.5102,71.6338,1542158.0
2021-06-15 09:30:00,81.21,81.23,81.17,81.18,522300.0,71.6779,71.6956,71.6426,71.6515,522300.0
2021-06-15 09:40:00,81.19,81.25,81.16,81.23,419019.0,71.6603,71.7132,71.6338,71.6956,419019.0
2021-06-15 09:50:00,81.22,81.27,81.19,81.21,462945.0,71.6868,71.7309,71.6603,71.6779,462945.0
2021-06-15 10:00:00,81.21,81.24,81.16,81.17,472700.0,71.6779,71.7044,71.6338,71.6426,472700.0
2021-06-15 10:10:00,81.17,81.19,81.14,81.17,282116.0,71.6426,71.6603,71.6162,71.6426,282116.0
2021-06-15 10:20:00,81.17,81.21,81.13,81.14,204423.0,71.6426,71.6779,71.6073,71.6162,204423.0
2021-06-15 10:30:00,81.15,81.17,81.12,81.17,656717.0,71.625,71.6426,71.5985,71.6426,656717.0
2021-06-15 10:40:00,81.17,81.17,81.1,81.14,299069.0,71.6426,71.6426,71.5809,71.6162,299069.0
2021-06-15 10:50:00,81.14,81.16,81.12,81.15,309871.0,71.6162,71.6338,71.5985,71.625,309871.0
2021-06-15 11:00:00,81.15,81.16,81.12,81.15,350790.0,71.625,71.6338,71.5985,71.625,350790.0
2021-06-15 11:10:00,81.15,81.2,81.12,81.2,245959.0,71.625,71.6691,71.5985,71.6691,245959.0
2021-06-15 11:20:00,81.2,81.2,81.13,81.17,610370.0,71.6691,71.6691,71.6073,71.6426,610370.0
2021-06-15 11:30:00,81.17,81.18,81.09,81.1,533063.0,71.6426,71.6515,71.572,71.5809,533063.0
2021-06-15 11:40:00,81.1,81.14,81.1,81.13,217013.0,71.5809,71.6162,71.5809,71.6073,217013.0
2021-06-15 11:50:00,81.13,81.13,81.06,81.1,361699.0,71.6073,71.6073,71.5455,71.5809,361699.0
2021-06-15 12:00:00,81.1,81.13,81.09,81.12,214165.0,71.5809,71.6073,71.572,71.5985,214165.0
2021-06-15 12:10:00,81.12,81.17,81.12,81.17,361181.0,71.5985,71.6426,71.5985,71.6426,361181.0
2021-06-15 12:20:00,81.16,81.19,81.15,81.19,165923.0,71.6338,71.6603,71.625,71.6603,165923.0
2021-06-15 12:30:00,81.19,81.21,81.18,81.2,241118.0,71.6603,71.6779,71.6515,71.6691,241118.0
2021-06-15 12:40:00,81.19,81.2,81.17,81.2,221544.0,71.6603,71.6691,71.6426,71.6691,221544.0
2021-06-15 12:50:00,81.2,81.2,81.15,81.17,204132.0,71.6691,71.6691,71.625,71.6426,204132.0
2021-06-15 13:00:00,81.17,81.2,81.16,81.17,171255.0,71.6426,71.6691,71.6338,71.6426,171255.0
2021-06-15 13:10:00,81.16,81.17,81.12,81.15,124493.0,71.6338,71.6426,71.5985,71.625,124493.0
2021-06-15 13:20:00,81.15,81.17,81.14,81.15,85008.0,71.625,71.6426,71.6162,71.625,85008.0
2021-06-15 13:30:00,81.15,81.18,81.14,81.16,128176.0,71.625,71.6515,71.6162,71.6338,128176.0
2021-06-15 13:40:00,81.16,81.17,81.13,81.16,961321.0,71.6338,71.6426,71.6073,71.6338,961321.0
2021-06-15 13:50:00,81.16,81.19,81.15,81.17,223221.0,71.6338,71.6603,71.625,71.6426,223221.0
2021-06-15 14:00:00,81.17,81.22,81.17,81.21,278975.0,71.6426,71.6868,71.6426,71.6779,278975.0
2021-06-15 14:10:00,81.21,81.21,81.17,81.19,453443.0,71.6779,71.6779,71.6426,71.6603,453443.0
2021-06-15 14:20:00,81.19,81.22,81.18,81.22,194578.0,71.6603,71.6868,71.6515,71.6868,194578.0
2021-06-15 14:30:00,81.21,81.22,81.17,81.19,252883.0,71.6779,71.6868,71.6426,71.6603,252883.0
2021-06-15 14:40:00,81.19,81.2,81.18,81.19,343119.0,71.6603,71.6691,71.6515,71.6603,343119.0
2021-06-15 14:50:00,81.19,81.23,81.18,81.2,266612.0,71.6603,71.6956,71.6515,71.6691,266612.0
2021-06-15 15:00:00,81.2,81.2,81.15,81.17,437617.0,71.6691,71.6691,71.625,71.6426,437617.0
2021-06-15 15:10:00,81.17,81.19,81.16,81.18,221969.0,71.6426,71.6603,71.6338,71.6515,221969.0
2021-06-15 15:20:00,81.18,81.19,81.13,81.16,97056.0,71.6515,71.6603,71.6073,71.6338,97056.0
2021-06-15 15:30:00,81.15,81.15,81.12,81.15,498231.0,71.625,71.625,71.5985,71.625,498231.0
2021-06-15 15:40:00,81.15,81.23,81.15,81.23,574166.0,71.625,71.6956,71.625,71.6956,574166.0
2021-06-15 15:50:00,81.22,81.27,81.17,81.25,2849321.0,71.6868,71.7309,71.6426,71.7132,2849321.0
2021-06-16 09:30:00,81.31,81.31,81.25,81.29,602430.0,71.7662,71.7662,71.7132,71.7485,602430.0
2021-06-16 09:40:00,81.29,81.3,81.24,81.25,338434.0,71.7485,71.7574,71.7044,71.7132,338434.0
2021-06-16 09:50:00,81.25,81.34,81.24,81.33,390163.0,71.7132,71.7927,71.7044,71.7839,390163.0
2021-06-16 10:00:00,81.34,81.35,81.3,81.31,138498.0,71.7927,71.8015,71.7574,71.7662,138498.0
2021-06-16 10:10:00,81.31,81.33,81.28,81.28,237846.0,71.7662,71.7839,71.7397,71.7397,237846.0
2021-06-16 10:20:00,81.28,81.3,81.26,81.3,206142.0,71.7397,71.7574,71.7221,71.7574,206142.0
2021-06-16 10:30:00,81.3,81.35,81.29,81.33,107911.0,71.7574,71.8015,71.7485,71.7839,107911.0
2021-06-16 10:40:00,81.33,81.36,81.32,81.35,324780.0,71.7839,71.8103,71.775,71.8015,324780.0
2021-06-16 10:50:00,81.35,81.37,81.32,81.35,484808.0,71.8015,71.8192,71.775,71.8015,484808.0
2021-06-16 11:00:00,81.35,81.37,81.33,81.34,117489.0,71.8015,71.8192,71.7839,71.7927,117489.0
2021-06-16 11:10:00,81.34,81.4,81.33,81.39,177616.0,71.7927,71.8456,71.7839,71.8368,177616.0
2021-06-16 11:20:00,81.4,81.4,81.31,81.31,315028.0,71.8456,71.8456,71.7662,71.7662,315028.0
2021-06-16 11:30:00,81.32,81.33,81.27,81.29,336317.0,71.775,71.7839,71.7309,71.7485,336317.0
2021-06-16 11:40:00,81.29,81.33,81.28,81.33,46069.0,71.7485,71.7839,71.7397,71.7839,46069.0
2021-06-16 11:50:00,81.33,81.36,81.33,81.35,91465.0,71.7839,71.8103,71.7839,71.8015,91465.0
2021-06-16 12:00:00,81.35,81.38,81.33,81.34,172556.0,71.8015,71.828,71.7839,71.7927,172556.0
2021-06-16 12:10:00,81.33,81.34,81.28,81.29,205300.0,71.7839,71.7927,71.7397,71.7485,205300.0
2021-06-16 12:20:00,81.29,81.3,81.23,81.27,248080.0,71.7485,71.7574,71.6956,71.7309,248080.0
2021-06-16 12:30:00,81.27,81.29,81.24,81.24,91588.0,71.7309,71.7485,71.7044,71.7044,91588.0
2021-06-16 12:40:00,81.24,81.27,81.23,81.25,220944.0,71.7044,71.7309,71.6956,71.7132,220944.0
2021-06-16 12:50:00,81.25,81.3,81.25,81.3,66057.0,71.7132,71.7574,71.7132,71.7574,66057.0
2021-06-16 13:00:00,81.3,81.3,81.26,81.28,102576.0,71.7574,71.7574,71.7221,71.7397,102576.0
2021-06-16 13:10:00,81.28,81.3,81.26,81.26,67952.0,71.7397,71.7574,71.7221,71.7221,67952.0
2021-06-16 13:20:00,81.26,81.27,81.21,81.22,268969.0,71.7221,71.7309,71.6779,71.6868,268969.0
2021-06-16 13:30:00,81.22,81.28,81.21,81.27,288929.0,71.6868,71.7397,71.6779,71.7309,288929.0
2021-06-16 13:40:00,81.27,81.27,81.23,81.24,48997.0,71.7309,71.7309,71.6956,71.7044,48997.0
2021-06-16 13:50:00,81.23,81.37,81.2,81.32,931003.0,71.6956,71.8192,71.6691,71.775,931003.0
2021-06-16 14:00:00,81.32,81.32,80.77,80.96,1734122.0,71.775,71.775,71.2896,71.4573,1734122.0
2021-06-16 14:10:00,80.95,80.97,80.62,80.67,1101473.0,71.4485,71.4661,71.1572,71.2013,1101473.0
2021-06-16 14:20:00,80.67,80.87,80.63,80.81,991046.0,71.2013,71.3778,71.166,71.3249,991046.0
2021-06-16 14:30:00,80.8,80.85,80.66,80.69,994270.0,71.3161,71.3602,71.1925,71.219,994270.0
2021-06-16 14:40:00,80.69,80.7,80.47,80.53,1000810.0,71.219,71.2278,71.0248,71.0778,1000810.0
2021-06-16 14:50:00,80.53,80.73,80.51,80.69,1723060.0,71.0778,71.2543,71.0601,71.219,1723060.0
2021-06-16 15:00:00,80.68,80.86,80.65,80.85,656900.0,71.2101,71.369,71.1837,71.3602,656900.0
2021-06-16 15:10:00,80.85,80.94,80.85,80.94,534017.0,71.3602,71.4396,71.3602,71.4396,534017.0
2021-06-16 15:20:00,80.94,80.99,80.89,80.9,1125123.0,71.4396,71.4838,71.3955,71.4043,1125123.0
2021-06-16 15:30:00,80.9,80.92,80.8,80.87,578513.0,71.4043,71.422,71.3161,71.3778,578513.0
2021-06-16 15:40:00,80.87,80.94,80.77,80.8,650099.0,71.3778,71.4396,71.2896,71.3161,650099.0
2021-06-16 15:50:00,80.8,80.83,80.69,80.72,2388565.0,71.3161,71.3425,71.219,71.2455,2388565.0
2021-06-17 09:30:00,80.22,80.39,80.19,80.37,1282372.0,70.8041,70.9542,70.7777,70.9365,1282372.0
2021-06-17 09:40:00,80.37,80.37,80.19,80.19,636986.0,70.9365,70.9365,70.7777,70.7777,636986.0
2021-06-17 09:50:00,80.2,80.24,80.17,80.19,674748.0,70.7865,70.8218,70.76,70.7777,674748.0
2021-06-17 10:00:00,80.18,80.23,80.14,80.17,947378.0,70.7688,70.813,70.7335,70.76,947378.0
2021-06-17 10:10:00,80.15,80.19,80.09,80.18,759982.0,70.7424,70.7777,70.6894,70.7688,759982.0
2021-06-17 10:20:00,80.18,80.23,80.14,80.21,714769.0,70.7688,70.813,70.7335,70.7953,714769.0
2021-06-17 10:30:00,80.21,80.3,80.18,80.3,850434.0,70.7953,70.8748,70.7688,70.8748,850434.0
2021-06-17 10:40:00,80.3,80.34,80.27,80.31,623013.0,70.8748,70.9101,70.8483,70.8836,623013.0
2021-06-17 10:50:00,80.31,80.35,80.26,80.29,962792.0,70.8836,70.9189,70.8394,70.8659,962792.0
2021-06-17 11:00:00,80.29,80.31,80.17,80.17,1264263.0,70.8659,70.8836,70.76,70.76,1264263.0
2021-06-17 11:10:00,80.17,80.18,80.08,80.15,863070.0,70.76,70.7688,70.6806,70.7424,863070.0
2021-06-17 11:20:00,80.15,80.19,80.07,80.19,1906120.0,70.7424,70.7777,70.6717,70.7777,1906120.0
2021-06-17 11:30:00,80.2,80.25,80.15,80.23,431523.0,70.7865,70.8306,70.7424,70.813,431523.0
2021-06-17 11:40:00,80.23,80.24,80.14,80.19,523076.0,70.813,70.8218,70.7335,70.7777,523076.0
2021-06-17 11:50:00,80.19,80.19,80.06,80.07,534094.0,70.7777,70.7777,70.6629,70.6717,534094.0
2021-06-17 12:00:00,80.07,80.1,80.03,80.05,550575.0,70.6717,70.6982,70.6364,70.6541,550575.0
2021-06-17 12:10:00,80.06,80.08,79.92,79.94,471601.0,70.6629,70.6806,70.5394,70.557,471601.0
2021-06-17 12:20:00,79.93,79.93,79.8,79.84,1062243.0,70.5482,70.5482,70.4334,70.4687,1062243.0
2021-06-17 12:30:00,79.83,79.93,79.79,79.91,1068455.0,70.4599,70.5482,70.4246,70.5305,1068455.0
2021-06-17 12:40:00,79.91,79.96,79.9,79.96,286135.0,70.5305,70.5747,70.5217,70.5747,286135.0
2021-06-17 12:50:00,79.95,79.99,79.92,79.97,443167.0,70.5658,70.6011,70.5394,70.5835,443167.0
2021-06-17 13:00:00,79.97,80.14,79.96,80.12,281298.0,70.5835,70.7335,70.5747,70.7159,281298.0
2021-06-17 13:10:00,80.12,80.13,80.06,80.1,440999.0,70.7159,70.7247,70.6629,70.6982,440999.0
2021-06-17 13:20:00,80.11,80.17,80.09,80.16,262152.0,70.7071,70.76,70.6894,70.7512,262152.0
2021-06-17 13:30:00,80.17,80.21,80.15,80.2,186969.0,70.76,70.7953,70.7424,70.7865,186969.0
2021-06-17 13:40:00,80.2,80.23,80.19,80.23,248339.0,70.7865,70.813,70.7777,70.813,248339.0
2021-06-17 13:50:00,80.23,80.24,80.18,80.19,272505.0,70.813,70.8218,70.7688,70.7777,272505.0
2021-06-17 14:00:00,80.19,80.2,80.16,80.16,384665.0,70.7777,70.7865,70.7512,70.7512,384665.0
2021-06-17 14:10:00,80.16,80.2,80.16,80.18,92082.0,70.7512,70.7865,70.7512,70.7688,92082.0
2021-06-17 14:20:00,80.18,80.2,80.16,80.19,246180.0,70.7688,70.7865,70.7512,70.7777,246180.0
2021-06-17 14:30:00,80.18,80.19,80.11,80.12,150322.0,70.7688,70.7777,70.7071,70.7159,150322.0
2021-06-17 14:40:00,80.13,80.19,80.13,80.15,234351.0,70.7247,70.7777,70.7247,70.7424,234351.0
2021-06-17 14:50:00,80.15,80.18,80.13,80.13,132988.0,70.7424,70.7688,70.7247,70.7247,132988.0
2021-06-17 15:00:00,80.13,80.19,80.12,80.18,274276.0,70.7247,70.7777,70.7159,70.7688,274276.0
2021-06-17 15:10:00,80.18,80.23,80.16,80.19,271886.0,70.7688,70.813,70.7512,70.7777,271886.0
2021-06-17 15:20:00,80.2,80.2,80.16,80.19,276720.0,70.7865,70.7865,70.7512,70.7777,276720.0
2021-06-17 15:30:00,80.2,80.22,80.18,80.21,399813.0,70.7865,70.8041,70.7688,70.7953,399813.0
2021-06-17 15:40:00,80.22,80.26,80.2,80.23,724463.0,70.8041,70.8394,70.7865,70.813,724463.0
2021-06-17 15:50:00,80.23,80.25,80.13,80.17,3185535.0,70.813,70.8306,70.7247,70.76,3185535.0
2021-06-18 09:30:00,78.74,78.93,78.67,78.75,2723832.0,69.4979,69.6656,69.4361,69.5067,2723832.0
2021-06-18 09:40:00,78.74,78.85,78.7,78.83,2427273.0,69.4979,69.5949,69.4626,69.5773,2427273.0
2021-06-18 09:50:00,78.83,78.84,78.68,78.8,1026025.0,69.5773,69.5861,69.4449,69.5508,1026025.0
2021-06-18 10:00:00,78.81,78.85,78.67,78.76,1633178.0,69.5596,69.5949,69.4361,69.5155,1633178.0
2021-06-18 10:10:00,78.76,78.76,78.56,78.58,894274.0,69.5155,69.5155,69.339,69.3566,894274.0
2021-06-18 10:20:00,78.57,78.63,78.49,78.57,1172605.0,69.3478,69.4008,69.2772,69.3478,1172605.0
2021-06-18 10:30:00,78.57,78.71,78.47,78.7,882799.0,69.3478,69.4714,69.2595,69.4626,882799.0
2021-06-18 10:40:00,78.7,78.7,78.57,78.63,1042129.0,69.4626,69.4626,69.3478,69.4008,1042129.0
2021-06-18 10:50:00,78.63,78.66,78.54,78.57,966110.0,69.4008,69.4272,69.3213,69.3478,966110.0
2021-06-18 11:00:00,78.56,78.62,78.53,78.57,502747.0,69.339,69.3919,69.3125,69.3478,502747.0
2021-06-18 11:10:00,78.56,78.61,78.52,78.58,419814.0,69.339,69.3831,69.3037,69.3566,419814.0
2021-06-18 11:20:00,78.58,78.59,78.44,78.47,3932186.0,69.3566,69.3655,69.2331,69.2595,3932186.0
2021-06-18 11:30:00,78.47,78.65,78.43,78.63,2102792.0,69.2595,69.4184,69.2242,69.4008,2102792.0
2021-06-18 11:40:00,78.63,78.67,78.59,78.65,271772.0,69.4008,69.4361,69.3655,69.4184,271772.0
2021-06-18 11:50:00,78.66,78.7,78.62,78.7,268370.0,69.4272,69.4626,69.3919,69.4626,268370.0
2021-06-18 12:00:00,78.7,78.79,78.67,78.77,444514.0,69.4626,69.542,69.4361,69.5243,444514.0
2021-06-18 12:10:00,78.77,78.78,78.72,78.73,259724.0,69.5243,69.5332,69.4802,69.489,259724.0
2021-06-18 12:20:00,78.73,78.74,78.7,78.72,700402.0,69.489,69.4979,69.4626,69.4802,700402.0
2021-06-18 12:30:00,78.73,78.75,78.71,78.72,480121.0,69.489,69.5067,69.4714,69.4802,480121.0
2021-06-18 12:40:00,78.72,78.72,78.64,78.67,357811.0,69.4802,69.4802,69.4096,69.4361,357811.0
2021-06-18 12:50:00,78.67,78.69,78.66,78.68,223491.0,69.4361,69.4537,69.4272,69.4449,223491.0
2021-06-18 13:00:00,78.68,78.74,78.65,78.72,134680.0,69.4449,69.4979,69.4184,69.4802,134680.0
2021-06-18 13:10:00,78.72,78.76,78.71,78.73,114273.0,69.4802,69.5155,69.4714,69.489,114273.0
2021-06-18 13:20:00,78.73,78.73,78.64,78.64,289934.0,69.489,69.489,69.4096,69.4096,289934.0
2021-06-18 13:30:00,78.64,78.72,78.63,78.69,211240.0,69.4096,69.4802,69.4008,69.4537,211240.0
2021-06-18 13:40:00,78.69,78.71,78.64,78.65,169763.0,69.4537,69.4714,69.4096,69.4184,169763.0
2021-06-18 13:50:00,78.65,78.68,78.6,78.67,391709.0,69.4184,69.4449,69.3743,69.4361,391709.0
2021-06-18 14:00:00,78.66,78.73,78.63,78.71,399997.0,69.4272,69.489,69.4008,69.4714,399997.0
2021-06-18 14:10:00,78.7,78.72,78.66,78.68,256454.0,69.4626,69.4802,69.4272,69.4449,256454.0
2021-06-18 14:20:00,78.69,78.74,78.66,78.7,339902.0,69.4537,69.4979,69.4272,69.4626,339902.0
2021-06-18 14:30:00,78.69,78.71,78.63,78.66,328842.0,69.4537,69.4714,69.4008,69.4272,328842.0
2021-06-18 14:40:00,78.66,78.67,78.6,78.62,221888.0,69.4272,69.4361,69.3743,69.3919,221888.0
2021-06-18 14:50:00,78.62,78.65,78.54,78.56,642874.0,69.3919,69.4184,69.3213,69.339,642874.0
2021-06-18 15:00:00,78.56,78.64,78.54,78.57,658653.0,69.339,69.4096,69.3213,69.3478,658653.0
2021-06-18 15:10:00,78.57,78.7,78.55,78.69,616471.0,69.3478,69.4626,69.3302,69.4537,616471.0
2021-06-18 15:20:00,78.69,78.75,78.69,78.71,473631.0,69.4537,69.5067,69.4537,69.4714,473631.0
2021-06-18 15:30:00,78.7,78.72,78.66,78.7,1148907.0,69.4626,69.4802,69.4272,69.4626,1148907.0
2021-06-18 15:40:00,78.7,78.73,78.6,78.6,1021226.0,69.4626,69.489,69.3743,69.3743,1021226.0
2021-06-18 15:50:00,78.6,78.64,78.5,78.51,3015355.0,69.3743,69.4096,69.286,69.2949,3015355.0
2021-06-21 09:30:00,78.87,78.94,78.75,78.88,882587.0,69.6126,69.6744,69.5067,69.6214,882587.0
2021-06-21 09:40:00,78.88,78.89,78.78,78.87,252479.0,69.6214,69.6303,69.5332,69.6126,252479.0
2021-06-21 09:50:00,78.87,78.93,78.82,78.9,504997.0,69.6126,69.6656,69.5685,69.6391,504997.0
2021-06-21 10:00:00,78.9,79.11,78.89,79.1,746620.0,69.6391,69.8244,69.6303,69.8156,746620.0
2021-06-21 10:10:00,79.1,79.16,79.05,79.08,324914.0,69.8156,69.8686,69.7715,69.7979,324914.0
2021-06-21 10:20:00,79.07,79.17,79.06,79.15,383940.0,69.7891,69.8774,69.7803,69.8597,383940.0
2021-06-21 10:30:00,79.14,79.24,79.14,79.21,484862.0,69.8509,69.9392,69.8509,69.9127,484862.0
2021-06-21 10:40:00,79.22,79.29,79.22,79.27,784811.0,69.9215,69.9833,69.9215,69.9656,784811.0
2021-06-21 10:50:00,79.27,79.31,79.22,79.23,283712.0,69.9656,70.001,69.9215,69.9303,283712.0
2021-06-21 11:00:00,79.23,79.25,79.19,79.21,368574.0,69.9303,69.948,69.895,69.9127,368574.0
2021-06-21 11:10:00,79.21,79.24,79.17,79.23,164902.0,69.9127,69.9392,69.8774,69.9303,164902.0
2021-06-21 11:20:00,79.23,79.28,79.22,79.23,423859.0,69.9303,69.9745,69.9215,69.9303,423859.0
2021-06-21 11:30:00,79.23,79.27,79.22,79.27,613412.0,69.9303,69.9656,69.9215,69.9656,613412.0
2021-06-21 11:40:00,79.27,79.31,79.26,79.3,308650.0,69.9656,70.001,69.9568,69.9921,308650.0
2021-06-21 11:50:00,79.31,79.34,79.3,79.33,548696.0,70.001,70.0274,69.9921,70.0186,548696.0
2021-06-21 12:00:00,79.33,79.38,79.33,79.38,235751.0,70.0186,70.0627,70.0186,70.0627,235751.0
2021-06-21 12:10:00,79.37,79.39,79.36,79.38,264572.0,70.0539,70.0716,70.0451,70.0627,264572.0
2021-06-21 12:20:00,79.37,79.39,79.34,79.39,432836.0,70.0539,70.0716,70.0274,70.0716,432836.0
2021-06-21 12:30:00,79.39,79.41,79.38,79.4,275109.0,70.0716,70.0892,70.0627,70.0804,275109.0
2021-06-21 12:40:00,79.4,79.45,79.39,79.41,242513.0,70.0804,70.1245,70.0716,70.0892,242513.0
2021-06-21 12:50:00,79.41,79.44,79.41,79.42,238121.0,70.0892,70.1157,70.0892,70.098,238121.0
2021-06-21 13:00:00,79.43,79.45,79.42,79.43,303606.0,70.1069,70.1245,70.098,70.1069,303606.0
2021-06-21 13:10:00,79.43,79.47,79.42,79.45,360548.0,70.1069,70.1422,70.098,70.1245,360548.0
2021-06-21 13:20:00,79.45,79.49,79.45,79.47,225165.0,70.1245,70.1598,70.1245,70.1422,225165.0
2021-06-21 13:30:00,79.47,79.5,79.46,79.49,216520.0,70.1422,70.1687,70.1333,70.1598,216520.0
2021-06-21 13:40:00,79.5,79.55,79.49,79.54,842647.0,70.1687,70.2128,70.1598,70.204,842647.0
2021-06-21 13:50:00,79.53,79.54,79.51,79.51,110727.0,70.1951,70.204,70.1775,70.1775,110727.0
2021-06-21 14:00:00,79.51,79.53,79.47,79.48,410932.0,70.1775,70.1951,70.1422,70.151,410932.0
2021-06-21 14:10:00,79.48,79.54,79.47,79.54,273682.0,70.151,70.204,70.1422,70.204,273682.0
2021-06-21 14:20:00,79.53,79.54,79.5,79.54,116526.0,70.1951,70.204,70.1687,70.204,116526.0
2021-06-21 14:30:00,79.53,79.54,79.5,79.51,112949.0,70.1951,70.204,70.1687,70.1775,112949.0
2021-06-21 14:40:00,79.51,79.53,79.47,79.48,198573.0,70.1775,70.1951,70.1422,70.151,198573.0
2021-06-21 14:50:00,79.48,79.55,79.47,79.52,173259.0,70.151,70.2128,70.1422,70.1863,173259.0
2021-06-21 15:00:00,79.52,79.6,79.51,79.59,305513.0,70.1863,70.2569,70.1775,70.2481,305513.0
2021-06-21 15:10:00,79.59,79.6,79.54,79.55,266349.0,70.2481,70.2569,70.204,70.2128,266349.0
2021-06-21 15:20:00,79.55,79.55,79.46,79.5,555214.0,70.2128,70.2128,70.1333,70.1687,555214.0
2021-06-21 15:30:00,79.5,79.53,79.48,79.51,425898.0,70.1687,70.1951,70.151,70.1775,425898.0
2021-06-21 15:40:00,79.52,79.53,79.45,79.5,446289.0,70.1863,70.1951,70.1245,70.1687,446289.0
2021-06-21 15:50:00,79.5,79.56,79.48,79.56,1652344.0,70.1687,70.2216,70.151,70.2216,1652344.0
2021-06-22 09:30:00,79.29,79.32,79.19,79.21,573908.0,69.9833,70.0098,69.895,69.9127,573908.0
2021-06-22 09:40:00,79.22,79.27,79.2,79.22,189189.0,69.9215,69.9656,69.9039,69.9215,189189.0
2021-06-22 09:50:00,79.23,79.25,79.16,79.19,627433.0,69.9303,69.948,69.8686,69.895,627433.0
2021-06-22 10:00:00,79.19,79.28,79.14,79.23,351485.0,69.895,69.9745,69.8509,69.9303,351485.0
2021-06-22 10:10:00,79.24,79.34,79.24,79.31,143903.0,69.9392,70.0274,69.9392,70.001,143903.0
2021-06-22 10:20:00,79.3,79.36,79.29,79.36,139532.0,69.9921,70.0451,69.9833,70.0451,139532.0
2021-06-22 10:30:00,79.35,79.39,79.33,79.35,185845.0,70.0363,70.0716,70.0186,70.0363,185845.0
2021-06-22 10:40:00,79.36,79.37,79.33,79.36,66658.0,70.0451,70.0539,70.0186,70.0451,66658.0
2021-06-22 10:50:00,79.35,79.38,79.33,79.38,151752.0,70.0363,70.0627,70.0186,70.0627,151752.0
2021-06-22 11:00:00,79.37,79.41,79.35,79.41,152482.0,70.0539,70.0892,70.0363,70.0892,152482.0
2021-06-22 11:10:00,79.41,79.5,79.41,79.45,232457.0,70.0892,70.1687,70.0892,70.1245,232457.0
2021-06-22 11:20:00,79.46,79.52,79.46,79.48,450251.0,70.1333,70.1863,70.1333,70.151,450251.0
2021-06-22 11:30:00,79.47,79.5,79.37,79.38,614836.0,70.1422,70.1687,70.0539,70.0627,614836.0
2021-06-22 11:40:00,79.38,79.4,79.36,79.39,131214.0,70.0627,70.0804,70.0451,70.0716,131214.0
2021-06-22 11:50:00,79.39,79.42,79.38,79.4,155417.0,70.0716,70.098,70.0627,70.0804,155417.0
2021-06-22 12:00:00,79.4,79.44,79.39,79.41,93453.0,70.0804,70.1157,70.0716,70.0892,93453.0
2021-06-22 12:10:00,79.42,79.45,79.41,79.44,220602.0,70.098,70.1245,70.0892,70.1157,220602.0
2021-06-22 12:20:00,79.45,79.52,79.44,79.51,146923.0,70.1245,70.1863,70.1157,70.1775,146923.0
2021-06-22 12:30:00,79.51,79.53,79.47,79.51,140190.0,70.1775,70.1951,70.1422,70.1775,140190.0
2021-06-22 12:40:00,79.51,79.52,79.47,79.51,120591.0,70.1775,70.1863,70.1422,70.1775,120591.0
2021-06-22 12:50:00,79.51,79.53,79.49,79.51,73078.0,70.1775,70.1951,70.1598,70.1775,73078.0
2021-06-22 13:00:00,79.51,79.52,79.48,79.51,34692.0,70.1775,70.1863,70.151,70.1775,34692.0
2021-06-22 13:10:00,79.52,79.54,79.49,79.5,84124.0,70.1863,70.204,70.1598,70.1687,84124.0
2021-06-22 13:20:00,79.5,79.55,79.49,79.55,55477.0,70.1687,70.2128,70.1598,70.2128,55477.0
2021-06-22 13:30:00,79.54,79.55,79.52,79.53,52817.0,70.204,70.2128,70.1863,70.1951,52817.0
2021-06-22 13:40:00,79.53,79.55,79.52,79.55,140534.0,70.1951,70.2128,70.1863,70.2128,140534.0
2021-06-22 13:50:00,79.55,79.56,79.51,79.53,221088.0,70.2128,70.2216,70.1775,70.1951,221088.0
2021-06-22 14:00:00,79.54,79.54,79.52,79.54,63126.0,70.204,70.204,70.1863,70.204,63126.0
2021-06-22 14:10:00,79.54,79.56,79.53,79.54,79833.0,70.204,70.2216,70.1951,70.204,79833.0
2021-06-22 14:20:00,79.55,79.57,79.54,79.57,62626.0,70.2128,70.2304,70.204,70.2304,62626.0
2021-06-22 14:30:00,79.57,79.62,79.54,79.62,152152.0,70.2304,70.2746,70.204,70.2746,152152.0
2021-06-22 14:40:00,79.62,79.63,79.57,79.58,96898.0,70.2746,70.2834,70.2304,70.2393,96898.0
2021-06-22 14:50:00,79.58,79.64,79.57,79.61,150276.0,70.2393,70.2922,70.2304,70.2657,150276.0
2021-06-22 15:00:00,79.62,79.73,79.6,79.72,229608.0,70.2746,70.3717,70.2569,70.3628,229608.0
2021-06-22 15:10:00,79.72,79.74,79.69,79.73,313428.0,70.3628,70.3805,70.3364,70.3717,313428.0
2021-06-22 15:20:00,79.73,79.75,79.67,79.73,352867.0,70.3717,70.3893,70.3187,70.3717,352867.0
2021-06-22 15:30:00,79.73,79.75,79.66,79.68,611263.0,70.3717,70.3893,70.3099,70.3275,611263.0
2021-06-22 15:40:00,79.68,79.7,79.62,79.62,713036.0,70.3275,70.3452,70.2746,70.2746,713036.0
2021-06-22 15:50:00,79.62,79.63,79.56,79.57,2892758.0,70.2746,70.2834,70.2216,70.2304,2892758.0
2021-06-23 09:30:00,79.46,79.52,79.44,79.45,636810.0,70.1333,70.1863,70.1157,70.1245,636810.0
2021-06-23 09:40:00,79.45,79.53,79.42,79.47,541760.0,70.1245,70.1951,70.098,70.1422,541760.0
2021-06-23 09:50:00,79.47,79.53,79.44,79.51,416434.0,70.1422,70.1951,70.1157,70.1775,416434.0
2021-06-23 10:00:00,79.51,79.53,79.45,79.49,251361.0,70.1775,70.1951,70.1245,70.1598,251361.0
2021-06-23 10:10:00,79.49,79.53,79.45,79.53,440753.0,70.1598,70.1951,70.1245,70.1951,440753.0
2021-06-23 10:20:00,79.53,79.53,79.43,79.44,543120.0,70.1951,70.1951,70.1069,70.1157,543120.0
2021-06-23 10:30:00,79.44,79.46,79.36,79.37,515280.0,70.1157,70.1333,70.0451,70.0539,515280.0
2021-06-23 10:40:00,79.37,79.4,79.35,79.36,175072.0,70.0539,70.0804,70.0363,70.0451,175072.0
2021-06-23 10:50:00,79.35,79.35,79.3,79.31,299248.0,70.0363,70.0363,69.9921,70.001,299248.0
2021-06-23 11:00:00,79.31,79.33,79.19,79.19,544677.0,70.001,70.0186,69.895,69.895,544677.0
2021-06-23 11:10:00,79.19,79.23,79.18,79.2,269924.0,69.895,69.9303,69.8862,69.9039,269924.0
2021-06-23 11:20:00,79.2,79.23,79.15,79.2,1237324.0,69.9039,69.9303,69.8597,69.9039,1237324.0
2021-06-23 11:30:00,79.2,79.21,79.06,79.1,1637667.0,69.9039,69.9127,69.7803,69.8156,1637667.0
2021-06-23 11:40:00,79.1,79.17,79.1,79.16,568346.0,69.8156,69.8774,69.8156,69.8686,568346.0
2021-06-23 11:50:00,79.16,79.2,79.15,79.19,161456.0,69.8686,69.9039,69.8597,69.895,161456.0
2021-06-23 12:00:00,79.19,79.19,79.13,79.17,238066.0,69.895,69.895,69.8421,69.8774,238066.0
2021-06-23 12:10:00,79.17,79.19,79.15,79.17,257757.0,69.8774,69.895,69.8597,69.8774,257757.0
2021-06-23 12:20:00,79.17,79.19,79.15,79.18,144202.0,69.8774,69.895,69.8597,69.8862,144202.0
2021-06-23 12:30:00,79.19,79.19,79.02,79.04,503462.0,69.895,69.895,69.745,69.7626,503462.0
2021-06-23 12:40:00,79.03,79.1,79.01,79.09,279874.0,69.7538,69.8156,69.7362,69.8068,279874.0
2021-06-23 12:50:00,79.09,79.11,79.05,79.06,142470.0,69.8068,69.8244,69.7715,69.7803,142470.0
2021-06-23 13:00:00,79.07,79.1,79.06,79.09,111133.0,69.7891,69.8156,69.7803,69.8068,111133.0
2021-06-23 13:10:00,79.1,79.11,79.08,79.1,174157.0,69.8156,69.8244,69.7979,69.8156,174157.0
2021-06-23 13:20:00,79.11,79.16,79.1,79.16,182577.0,69.8244,69.8686,69.8156,69.8686,182577.0
2021-06-23 13:30:00,79.15,79.18,79.15,79.16,71838.0,69.8597,69.8862,69.8597,69.8686,71838.0
2021-06-23 13:40:00,79.16,79.18,79.16,79.17,85496.0,69.8686,69.8862,69.8686,69.8774,85496.0
2021-06-23 13:50:00,79.17,79.21,79.16,79.2,88125.0,69.8774,69.9127,69.8686,69.9039,88125.0
2021-06-23 14:00:00,79.2,79.21,79.17,79.19,268248.0,69.9039,69.9127,69.8774,69.895,268248.0
2021-06-23 14:10:00,79.19,79.2,79.18,79.19,80292.0,69.895,69.9039,69.8862,69.895,80292.0
2021-06-23 14:20:00,79.18,79.19,79.17,79.18,112966.0,69.8862,69.895,69.8774,69.8862,112966.0
2021-06-23 14:30:00,79.17,79.19,79.15,79.18,145407.0,69.8774,69.895,69.8597,69.8862,145407.0
2021-06-23 14:40:00,79.17,79.18,79.15,79.16,68312.0,69.8774,69.8862,69.8597,69.8686,68312.0
2021-06-23 14:50:00,79.17,79.18,79.15,79.17,75195.0,69.8774,69.8862,69.8597,69.8774,75195.0
2021-06-23 15:00:00,79.17,79.19,79.15,79.16,161404.0,69.8774,69.895,69.8597,69.8686,161404.0
2021-06-23 15:10:00,79.16,79.17,79.11,79.13,276780.0,69.8686,69.8774,69.8244,69.8421,276780.0
2021-06-23 15:20:00,79.13,79.16,79.1,79.15,302206.0,69.8421,69.8686,69.8156,69.8597,302206.0
2021-06-23 15:30:00,79.16,79.16,79.04,79.05,483350.0,69.8686,69.8686,69.7626,69.7715,483350.0
2021-06-23 15:40:00,79.04,79.06,78.97,78.97,641337.0,69.7626,69.7803,69.7009,69.7009,641337.0
2021-06-23 15:50:00,78.97,79.07,78.93,79.06,2051468.0,69.7009,69.7891,69.6656,69.7803,2051468.0
2021-06-24 09:30:00,79.64,79.74,79.63,79.73,325704.0,70.2922,70.3805,70.2834,70.3717,325704.0
2021-06-24 09:40:00,79.74,79.81,79.73,79.73,446311.0,70.3805,70.4423,70.3717,70.3717,446311.0
2021-06-24 09:50:00,79.74,79.75,79.69,79.71,395379.0,70.3805,70.3893,70.3364,70.354,395379.0
2021-06-24 10:00:00,79.71,79.77,79.7,79.7,531221.0,70.354,70.407,70.3452,70.3452,531221.0
2021-06-24 10:10:00,79.71,79.78,79.71,79.78,185127.0,70.354,70.4158,70.354,70.4158,185127.0
2021-06-24 10:20:00,79.78,79.79,79.73,79.75,422968.0,70.4158,70.4246,70.3717,70.3893,422968.0
2021-06-24 10:30:00,79.75,79.77,79.71,79.75,481933.0,70.3893,70.407,70.354,70.3893,481933.0
2021-06-24 10:40:00,79.75,79.75,79.65,79.66,407042.0,70.3893,70.3893,70.301,70.3099,407042.0
2021-06-24 10:50:00,79.67,79.68,79.61,79.64,634030.0,70.3187,70.3275,70.2657,70.2922,634030.0
2021-06-24 11:00:00,79.64,79.68,79.63,79.67,629806.0,70.2922,70.3275,70.2834,70.3187,629806.0
2021-06-24 11:10:00,79.67,79.68,79.6,79.62,764808.0,70.3187,70.3275,70.2569,70.2746,764808.0
2021-06-24 11:20:00,79.62,79.66,79.59,79.66,297565.0,70.2746,70.3099,70.2481,70.3099,297565.0
2021-06-24 11:30:00,79.66,79.72,79.64,79.67,661364.0,70.3099,70.3628,70.2922,70.3187,661364.0
2021-06-24 11:40:00,79.67,79.68,79.63,79.67,345185.0,70.3187,70.3275,70.2834,70.3187,345185.0
2021-06-24 11:50:00,79.67,79.69,79.63,79.65,209294.0,70.3187,70.3364,70.2834,70.301,209294.0
2021-06-24 12:00:00,79.65,79.67,79.64,79.67,227542.0,70.301,70.3187,70.2922,70.3187,227542.0
2021-06-24 12:10:00,79.66,79.71,79.66,79.7,282799.0,70.3099,70.354,70.3099,70.3452,282799.0
2021-06-24 12:20:00,79.7,79.73,79.69,79.7,381127.0,70.3452,70.3717,70.3364,70.3452,381127.0
2021-06-24 12:30:00,79.71,79.74,79.7,79.73,384133.0,70.354,70.3805,70.3452,70.3717,384133.0
2021-06-24 12:40:00,79.73,79.76,79.73,79.75,317712.0,70.3717,70.3981,70.3717,70.3893,317712.0
2021-06-24 12:50:00,79.75,79.77,79.74,79.75,356325.0,70.3893,70.407,70.3805,70.3893,356325.0
2021-06-24 13:00:00,79.75,79.8,79.75,79.8,180218.0,70.3893,70.4334,70.3893,70.4334,180218.0
2021-06-24 13:10:00,79.8,79.82,79.77,79.77,511455.0,70.4334,70.4511,70.407,70.407,511455.0
2021-06-24 13:20:00,79.76,79.79,79.75,79.78,343550.0,70.3981,70.4246,70.3893,70.4158,343550.0
2021-06-24 13:30:00,79.77,79.79,79.76,79.78,156426.0,70.407,70.4246,70.3981,70.4158,156426.0
2021-06-24 13:40:00,79.78,79.79,79.75,79.76,434193.0,70.4158,70.4246,70.3893,70.3981,434193.0
2021-06-24 13:50:00,79.76,79.79,79.74,79.77,377231.0,70.3981,70.4246,70.3805,70.407,377231.0
2021-06-24 14:00:00,79.78,79.83,79.78,79.81,357111.0,70.4158,70.4599,70.4158,70.4423,357111.0
2021-06-24 14:10:00,79.81,79.82,79.8,79.81,195934.0,70.4423,70.4511,70.4334,70.4423,195934.0
2021-06-24 14:20:00,79.82,79.84,79.81,79.83,449642.0,70.4511,70.4687,70.4423,70.4599,449642.0
2021-06-24 14:30:00,79.83,79.83,79.81,79.82,252758.0,70.4599,70.4599,70.4423,70.4511,252758.0
2021-06-24 14:40:00,79.81,79.83,79.8,79.81,261308.0,70.4423,70.4599,70.4334,70.4423,261308.0
2021-06-24 14:50:00,79.8,79.82,79.79,79.81,485653.0,70.4334,70.4511,70.4246,70.4423,485653.0
2021-06-24 15:00:00,79.81,79.82,79.77,79.79,908067.0,70.4423,70.4511,70.407,70.4246,908067.0
2021-06-24 15:10:00,79.79,79.82,79.78,79.8,219720.0,70.4246,70.4511,70.4158,70.4334,219720.0
2021-06-24 15:20:00,79.79,79.8,79.76,79.77,450924.0,70.4246,70.4334,70.3981,70.407,450924.0
2021-06-24 15:30:00,79.77,79.79,79.75,79.78,485041.0,70.407,70.4246,70.3893,70.4158,485041.0
2021-06-24 15:40:00,79.78,79.8,79.75,79.75,594151.0,70.4158,70.4334,70.3893,70.3893,594151.0
2021-06-24 15:50:00,79.75,79.84,79.73,79.82,2955872.0,70.3893,70.4687,70.3717,70.4511,2955872.0
2021-06-25 09:30:00,79.99,80.02,79.92,79.94,364577.0,70.6011,70.6276,70.5394,70.557,364577.0
2021-06-25 09:40:00,79.94,79.97,79.9,79.97,319315.0,70.557,70.5835,70.5217,70.5835,319315.0
2021-06-25 09:50:00,79.97,79.98,79.91,79.96,257604.0,70.5835,70.5923,70.5305,70.5747,257604.0
2021-06-25 10:00:00,79.95,79.99,79.91,79.95,329119.0,70.5658,70.6011,70.5305,70.5658,329119.0
2021-06-25 10:10:00,79.96,80.0,79.91,80.0,214169.0,70.5747,70.61,70.5305,70.61,214169.0
2021-06-25 10:20:00,80.0,80.02,79.96,80.0,189815.0,70.61,70.6276,70.5747,70.61,189815.0
2021-06-25 10:30:00,80.0,80.01,79.97,79.98,201720.0,70.61,70.6188,70.5835,70.5923,201720.0
2021-06-25 10:40:00,79.98,80.0,79.94,79.97,257150.0,70.5923,70.61,70.557,70.5835,257150.0
2021-06-25 10:50:00,79.97,79.97,79.9,79.92,222939.0,70.5835,70.5835,70.5217,70.5394,222939.0
2021-06-25 11:00:00,79.92,79.93,79.88,79.92,868100.0,70.5394,70.5482,70.504,70.5394,868100.0
2021-06-25 11:10:00,79.92,79.95,79.91,79.92,231235.0,70.5394,70.5658,70.5305,70.5394,231235.0
2021-06-25 11:20:00,79.92,79.98,79.92,79.96,301231.0,70.5394,70.5923,70.5394,70.5747,301231.0
2021-06-25 11:30:00,79.96,79.97,79.93,79.93,431195.0,70.5747,70.5835,70.5482,70.5482,431195.0
2021-06-25 11:40:00,79.94,79.95,79.89,79.91,99450.0,70.557,70.5658,70.5129,70.5305,99450.0
2021-06-25 11:50:00,79.91,79.92,79.89,79.9,125899.0,70.5305,70.5394,70.5129,70.5217,125899.0
2021-06-25 12:00:00,79.91,79.92,79.89,79.92,77307.0,70.5305,70.5394,70.5129,70.5394,77307.0
2021-06-25 12:10:00,79.92,79.94,79.89,79.94,109598.0,70.5394,70.557,70.5129,70.557,109598.0
2021-06-25 12:20:00,79.94,79.94,79.86,79.86,102189.0,70.557,70.557,70.4864,70.4864,102189.0
2021-06-25 12:30:00,79.87,79.9,79.86,79.9,70983.0,70.4952,70.5217,70.4864,70.5217,70983.0
2021-06-25 12:40:00,79.89,79.91,79.89,79.9,98168.0,70.5129,70.5305,70.5129,70.5217,98168.0
2021-06-25 12:50:00,79.9,79.91,79.89,79.91,84403.0,70.5217,70.5305,70.5129,70.5305,84403.0
2021-06-25 13:00:00,79.91,79.91,79.86,79.87,138922.0,70.5305,70.5305,70.4864,70.4952,138922.0
2021-06-25 13:10:00,79.87,79.89,79.86,79.88,143851.0,70.4952,70.5129,70.4864,70.504,143851.0
2021-06-25 13:20:00,79.88,79.9,79.87,79.89,76569.0,70.504,70.5217,70.4952,70.5129,76569.0
2021-06-25 13:30:00,79.89,79.89,79.83,79.84,100621.0,70.5129,70.5129,70.4599,70.4687,100621.0
2021-06-25 13:40:00,79.83,79.87,79.83,79.87,185121.0,70.4599,70.4952,70.4599,70.4952,185121.0
2021-06-25 13:50:00,79.87,79.89,79.86,79.87,140496.0,70.4952,70.5129,70.4864,70.4952,140496.0
2021-06-25 14:00:00,79.87,79.89,79.86,79.89,146641.0,70.4952,70.5129,70.4864,70.5129,146641.0
2021-06-25 14:10:00,79.89,79.89,79.86,79.88,145345.0,70.5129,70.5129,70.4864,70.504,145345.0
2021-06-25 14:20:00,79.88,79.88,79.85,79.86,202071.0,70.504,70.504,70.4776,70.4864,202071.0
2021-06-25 14:30:00,79.86,79.87,79.85,79.87,89987.0,70.4864,70.4952,70.4776,70.4952,89987.0
2021-06-25 14:40:00,79.87,79.88,79.85,79.87,150201.0,70.4952,70.504,70.4776,70.4952,150201.0
2021-06-25 14:50:00,79.88,79.91,79.87,79.9,427363.0,70.504,70.5305,70.4952,70.5217,427363.0
2021-06-25 15:00:00,79.9,79.93,79.9,79.92,207389.0,70.5217,70.5482,70.5217,70.5394,207389.0
2021-06-25 15:10:00,79.92,79.94,79.9,79.94,323279.0,70.5394,70.557,70.5217,70.557,323279.0
2021-06-25 15:20:00,79.94,79.94,79.92,79.93,213318.0,70.557,70.557,70.5394,70.5482,213318.0
2021-06-25 15:30:00,79.93,79.97,79.92,79.97,521924.0,70.5482,70.5835,70.5394,70.5835,521924.0
2021-06-25 15:40:00,79.97,80.0,79.97,79.99,587568.0,70.5835,70.61,70.5835,70.6011,587568.0
2021-06-25 15:50:00,79.98,80.05,79.96,80.0,2387485.0,70.5923,70.6541,70.5747,70.61,2387485.0
2021-06-28 09:30:00,79.7,79.76,79.63,79.63,446825.0,70.3452,70.3981,70.2834,70.2834,446825.0
2021-06-28 09:40:00,79.63,79.63,79.54,79.54,182662.0,70.2834,70.2834,70.204,70.204,182662.0
2021-06-28 09:50:00,79.55,79.63,79.52,79.63,292680.0,70.2128,70.2834,70.1863,70.2834,292680.0
2021-06-28 10:00:00,79.64,79.66,79.6,79.63,191478.0,70.2922,70.3099,70.2569,70.2834,191478.0
2021-06-28 10:10:00,79.63,79.64,79.57,79.62,290057.0,70.2834,70.2922,70.2304,70.2746,290057.0
2021-06-28 10:20:00,79.61,79.62,79.54,79.55,294843.0,70.2657,70.2746,70.204,70.2128,294843.0
2021-06-28 10:30:00,79.54,79.55,79.49,79.52,525516.0,70.204,70.2128,70.1598,70.1863,525516.0
2021-06-28 10:40:00,79.52,79.53,79.46,79.52,501876.0,70.1863,70.1951,70.1333,70.1863,501876.0
2021-06-28 10:50:00,79.53,79.56,79.49,79.5,567346.0,70.1951,70.2216,70.1598,70.1687,567346.0
2021-06-28 11:00:00,79.49,79.57,79.46,79.55,609335.0,70.1598,70.2304,70.1333,70.2128,609335.0
2021-06-28 11:10:00,79.55,79.56,79.45,79.47,1117362.0,70.2128,70.2216,70.1245,70.1422,1117362.0
2021-06-28 11:20:00,79.47,79.49,79.39,79.4,2093501.0,70.1422,70.1598,70.0716,70.0804,2093501.0
2021-06-28 11:30:00,79.4,79.51,79.36,79.44,1044494.0,70.0804,70.1775,70.0451,70.1157,1044494.0
2021-06-28 11:40:00,79.43,79.45,79.41,79.43,396600.0,70.1069,70.1245,70.0892,70.1069,396600.0
2021-06-28 11:50:00,79.43,79.51,79.43,79.5,575546.0,70.1069,70.1775,70.1069,70.1687,575546.0
2021-06-28 12:00:00,79.5,79.51,79.47,79.49,335491.0,70.1687,70.1775,70.1422,70.1598,335491.0
2021-06-28 12:10:00,79.48,79.49,79.45,79.48,617009.0,70.151,70.1598,70.1245,70.151,617009.0
2021-06-28 12:20:00,79.47,79.48,79.44,79.45,557397.0,70.1422,70.151,70.1157,70.1245,557397.0
2021-06-28 12:30:00,79.45,79.46,79.41,79.41,302387.0,70.1245,70.1333,70.0892,70.0892,302387.0
2021-06-28 12:40:00,79.42,79.43,79.38,79.42,309602.0,70.098,70.1069,70.0627,70.098,309602.0
2021-06-28 12:50:00,79.42,79.43,79.4,79.41,63552.0,70.098,70.1069,70.0804,70.0892,63552.0
2021-06-28 13:00:00,79.41,79.42,79.39,79.4,69776.0,70.0892,70.098,70.0716,70.0804,69776.0
2021-06-28 13:10:00,79.4,79.4,79.37,79.4,225478.0,70.0804,70.0804,70.0539,70.0804,225478.0
2021-06-28 13:20:00,79.41,79.44,79.36,79.38,226440.0,70.0892,70.1157,70.0451,70.0627,226440.0
2021-06-28 13:30:00,79.38,79.45,79.37,79.43,425205.0,70.0627,70.1245,70.0539,70.1069,425205.0
2021-06-28 13:40:00,79.42,79.5,79.42,79.5,184818.0,70.098,70.1687,70.098,70.1687,184818.0
2021-06-28 13:50:00,79.5,79.51,79.48,79.51,214610.0,70.1687,70.1775,70.151,70.1775,214610.0
2021-06-28 14:00:00,79.5,79.52,79.47,79.51,125821.0,70.1687,70.1863,70.1422,70.1775,125821.0
2021-06-28 14:10:00,79.5,79.53,79.49,79.52,46672.0,70.1687,70.1951,70.1598,70.1863,46672.0
2021-06-28 14:20:00,79.52,79.53,79.51,79.53,194177.0,70.1863,70.1951,70.1775,70.1951,194177.0
2021-06-28 14:30:00,79.53,79.55,79.52,79.54,229699.0,70.1951,70.2128,70.1863,70.204,229699.0
2021-06-28 14:40:00,79.54,79.56,79.52,79.54,184005.0,70.204,70.2216,70.1863,70.204,184005.0
2021-06-28 14:50:00,79.53,79.56,79.53,79.53,241464.0,70.1951,70.2216,70.1951,70.1951,241464.0
2021-06-28 15:00:00,79.53,79.54,79.48,79.49,481717.0,70.1951,70.204,70.151,70.1598,481717.0
2021-06-28 15:10:00,79.48,79.49,79.43,79.44,1334967.0,70.151,70.1598,70.1069,70.1157,1334967.0
2021-06-28 15:20:00,79.43,79.48,79.43,79.46,3327503.0,70.1069,70.151,70.1069,70.1333,3327503.0
2021-06-28 15:30:00,79.46,79.46,79.45,79.45,1324721.0,70.1333,70.1333,70.1245,70.1245,1324721.0
2021-06-28 15:40:00,79.45,79.47,79.43,79.45,1488171.0,70.1245,70.1422,70.1069,70.1245,1488171.0
2021-06-28 15:50:00,79.45,79.49,79.43,79.47,3258911.0,70.1245,70.1598,70.1069,70.1422,3258911.0
2021-06-29 09:30:00,79.63,79.68,79.62,79.62,521266.0,70.2834,70.3275,70.2746,70.2746,521266.0
2021-06-29 09:40:00,79.62,79.64,79.57,79.62,84106.0,70.2746,70.2922,70.2304,70.2746,84106.0
2021-06-29 09:50:00,79.61,79.63,79.56,79.58,104009.0,70.2657,70.2834,70.2216,70.2393,104009.0
2021-06-29 10:00:00,79.58,79.58,79.5,79.55,490843.0,70.2393,70.2393,70.1687,70.2128,490843.0
2021-06-29 10:10:00,79.55,79.56,79.48,79.53,235751.0,70.2128,70.2216,70.151,70.1951,235751.0
2021-06-29 10:20:00,79.52,79.59,79.52,79.59,175579.0,70.1863,70.2481,70.1863,70.2481,175579.0
2021-06-29 10:30:00,79.6,79.62,79.57,79.59,290991.0,70.2569,70.2746,70.2304,70.2481,290991.0
2021-06-29 10:40:00,79.58,79.59,79.53,79.56,144020.0,70.2393,70.2481,70.1951,70.2216,144020.0
2021-06-29 10:50:00,79.56,79.63,79.54,79.57,212879.0,70.2216,70.2834,70.204,70.2304,212879.0
2021-06-29 11:00:00,79.57,79.58,79.51,79.54,239251.0,70.2304,70.2393,70.1775,70.204,239251.0
2021-06-29 11:10:00,79.53,79.57,79.52,79.57,102991.0,70.1951,70.2304,70.1863,70.2304,102991.0
2021-06-29 11:20:00,79.58,79.6,79.56,79.59,419630.0,70.2393,70.2569,70.2216,70.2481,419630.0
2021-06-29 11:30:00,79.59,79.6,79.53,79.55,416044.0,70.2481,70.2569,70.1951,70.2128,416044.0
2021-06-29 11:40:00,79.55,79.55,79.52,79.54,35293.0,70.2128,70.2128,70.1863,70.204,35293.0
2021-06-29 11:50:00,79.54,79.55,79.52,79.55,214734.0,70.204,70.2128,70.1863,70.2128,214734.0
2021-06-29 12:00:00,79.55,79.55,79.51,79.53,116224.0,70.2128,70.2128,70.1775,70.1951,116224.0
2021-06-29 12:10:00,79.53,79.54,79.51,79.53,205833.0,70.1951,70.204,70.1775,70.1951,205833.0
2021-06-29 12:20:00,79.53,79.54,79.51,79.52,114073.0,70.1951,70.204,70.1775,70.1863,114073.0
2021-06-29 12:30:00,79.52,79.53,79.48,79.48,276933.0,70.1863,70.1951,70.151,70.151,276933.0
2021-06-29 12:40:00,79.49,79.51,79.49,79.51,69648.0,70.1598,70.1775,70.1598,70.1775,69648.0
2021-06-29 12:50:00,79.51,79.52,79.5,79.5,49835.0,70.1775,70.1863,70.1687,70.1687,49835.0
2021-06-29 13:00:00,79.51,79.51,79.49,79.51,224869.0,70.1775,70.1775,70.1598,70.1775,224869.0
2021-06-29 13:10:00,79.51,79.51,79.49,79.5,156612.0,70.1775,70.1775,70.1598,70.1687,156612.0
2021-06-29 13:20:00,79.49,79.5,79.48,79.48,52486.0,70.1598,70.1687,70.151,70.151,52486.0
2021-06-29 13:30:00,79.48,79.49,79.45,79.45,177195.0,70.151,70.1598,70.1245,70.1245,177195.0
2021-06-29 13:40:00,79.45,79.46,79.44,79.45,207084.0,70.1245,70.1333,70.1157,70.1245,207084.0
2021-06-29 13:50:00,79.45,79.47,79.43,79.46,117919.0,70.1245,70.1422,70.1069,70.1333,117919.0
2021-06-29 14:00:00,79.46,79.48,79.44,79.48,139728.0,70.1333,70.151,70.1157,70.151,139728.0
2021-06-29 14:10:00,79.48,79.49,79.46,79.48,71045.0,70.151,70.1598,70.1333,70.151,71045.0
2021-06-29 14:20:00,79.48,79.49,79.46,79.47,59442.0,70.151,70.1598,70.1333,70.1422,59442.0
2021-06-29 14:30:00,79.47,79.48,79.42,79.42,153238.0,70.1422,70.151,70.098,70.098,153238.0
2021-06-29 14:40:00,79.42,79.43,79.39,79.41,96544.0,70.098,70.1069,70.0716,70.0892,96544.0
2021-06-29 14:50:00,79.41,79.44,79.4,79.44,70460.0,70.0892,70.1157,70.0804,70.1157,70460.0
2021-06-29 15:00:00,79.44,79.44,79.39,79.4,146490.0,70.1157,70.1157,70.0716,70.0804,146490.0
2021-06-29 15:10:00,79.4,79.43,79.39,79.42,127107.0,70.0804,70.1069,70.0716,70.098,127107.0
2021-06-29 15:20:00,79.42,79.44,79.41,79.42,227818.0,70.098,70.1157,70.0892,70.098,227818.0
2021-06-29 15:30:00,79.42,79.46,79.4,79.44,357825.0,70.098,70.1333,70.0804,70.1157,357825.0
2021-06-29 15:40:00,79.45,79.46,79.41,79.41,230448.0,70.1245,70.1333,70.0892,70.0892,230448.0
2021-06-29 15:50:00,79.42,79.53,79.42,79.5,1213900.0,70.098,70.1951,70.098,70.1687,1213900.0
2021-06-30 09:30:00,78.77,78.93,78.74,78.93,934182.0,69.5243,69.6656,69.4979,69.6656,934182.0
2021-06-30 09:40:00,78.93,79.06,78.92,79.05,534100.0,69.6656,69.7803,69.6567,69.7715,534100.0
2021-06-30 09:50:00,79.05,79.06,79.0,79.03,391484.0,69.7715,69.7803,69.7273,69.7538,391484.0
2021-06-30 10:00:00,79.04,79.06,78.94,78.96,371943.0,69.7626,69.7803,69.6744,69.692,371943.0
2021-06-30 10:10:00,78.96,78.97,78.86,78.86,365885.0,69.692,69.7009,69.6038,69.6038,365885.0
2021-06-30 10:20:00,78.85,78.88,78.83,78.86,165595.0,69.5949,69.6214,69.5773,69.6038,165595.0
2021-06-30 10:30:00,78.85,78.98,78.84,78.93,609132.0,69.5949,69.7097,69.5861,69.6656,609132.0
2021-06-30 10:40:00,78.94,78.96,78.82,78.88,932716.0,69.6744,69.692,69.5685,69.6214,932716.0
2021-06-30 10:50:00,78.87,78.88,78.7,78.73,830111.0,69.6126,69.6214,69.4626,69.489,830111.0
2021-06-30 11:00:00,78.73,78.75,78.66,78.69,834807.0,69.489,69.5067,69.4272,69.4537,834807.0
2021-06-30 11:10:00,78.69,78.69,78.61,78.65,987435.0,69.4537,69.4537,69.3831,69.4184,987435.0
2021-06-30 11:20:00,78.64,78.72,78.6,78.71,3347583.0,69.4096,69.4802,69.3743,69.4714,3347583.0
2021-06-30 11:30:00,78.72,78.73,78.62,78.67,2451359.0,69.4802,69.489,69.3919,69.4361,2451359.0
2021-06-30 11:40:00,78.67,78.68,78.6,78.62,531519.0,69.4361,69.4449,69.3743,69.3919,531519.0
2021-06-30 11:50:00,78.62,78.65,78.62,78.63,1059631.0,69.3919,69.4184,69.3919,69.4008,1059631.0
2021-06-30 12:00:00,78.63,78.64,78.58,78.59,257235.0,69.4008,69.4096,69.3566,69.3655,257235.0
2021-06-30 12:10:00,78.59,78.67,78.58,78.66,209859.0,69.3655,69.4361,69.3566,69.4272,209859.0
2021-06-30 12:20:00,78.66,78.66,78.58,78.59,480229.0,69.4272,69.4272,69.3566,69.3655,480229.0
2021-06-30 12:30:00,78.58,78.64,78.57,78.62,396803.0,69.3566,69.4096,69.3478,69.3919,396803.0
2021-06-30 12:40:00,78.63,78.63,78.59,78.59,316368.0,69.4008,69.4008,69.3655,69.3655,316368.0
2021-06-30 12:50:00,78.6,78.62,78.57,78.59,766434.0,69.3743,69.3919,69.3478,69.3655,766434.0
2021-06-30 13:00:00,78.59,78.63,78.59,78.62,258366.0,69.3655,69.4008,69.3655,69.3919,258366.0
2021-06-30 13:10:00,78.61,78.62,78.59,78.62,330678.0,69.3831,69.3919,69.3655,69.3919,330678.0
2021-06-30 13:20:00,78.61,78.69,78.61,78.67,2031301.0,69.3831,69.4537,69.3831,69.4361,2031301.0
2021-06-30 13:30:00,78.67,78.69,78.65,78.66,471478.0,69.4361,69.4537,69.4184,69.4272,471478.0
2021-06-30 13:40:00,78.65,78.66,78.62,78.63,491258.0,69.4184,69.4272,69.3919,69.4008,491258.0
2021-06-30 13:50:00,78.63,78.63,78.61,78.61,377197.0,69.4008,69.4008,69.3831,69.3831,377197.0
2021-06-30 14:00:00,78.62,78.62,78.56,78.56,719750.0,69.3919,69.3919,69.339,69.339,719750.0
2021-06-30 14:10:00,78.57,78.59,78.55,78.58,479949.0,69.3478,69.3655,69.3302,69.3566,479949.0
2021-06-30 14:20:00,78.59,78.6,78.58,78.6,426342.0,69.3655,69.3743,69.3566,69.3743,426342.0
2021-06-30 14:30:00,78.59,78.62,78.59,78.61,271811.0,69.3655,69.3919,69.3655,69.3831,271811.0
2021-06-30 14:40:00,78.61,78.62,78.6,78.6,286646.0,69.3831,69.3919,69.3743,69.3743,286646.0
2021-06-30 14:50:00,78.6,78.6,78.56,78.56,239205.0,69.3743,69.3743,69.339,69.339,239205.0
2021-06-30 15:00:00,78.57,78.58,78.56,78.58,307581.0,69.3478,69.3566,69.339,69.3566,307581.0
2021-06-30 15:10:00,78.58,78.62,78.57,78.62,360203.0,69.3566,69.3919,69.3478,69.3919,360203.0
2021-06-30 15:20:00,78.62,78.71,78.61,78.7,536145.0,69.3919,69.4714,69.3831,69.4626,536145.0
2021-06-30 15:30:00,78.7,78.74,78.67,78.73,645422.0,69.4626,69.4979,69.4361,69.489,645422.0
2021-06-30 15:40:00,78.73,78.79,78.72,78.77,1366164.0,69.489,69.542,69.4802,69.5243,1366164.0
2021-06-30 15:50:00,78.77,78.9,78.73,78.89,4660437.0,69.5243,69.6391,69.489,69.6303,4660437.0
2021-07-01 09:30:00,78.89,78.95,78.83,78.87,449946.0,69.6303,69.6832,69.5773,69.6126,449946.0
2021-07-01 09:40:00,78.87,78.89,78.82,78.88,744913.0,69.6126,69.6303,69.5685,69.6214,744913.0
2021-07-01 09:50:00,78.87,78.97,78.83,78.95,270771.0,69.6126,69.7009,69.5773,69.6832,270771.0
2021-07-01 10:00:00,78.95,79.04,78.91,79.03,455147.0,69.6832,69.7626,69.6479,69.7538,455147.0
2021-07-01 10:10:00,79.03,79.06,78.98,79.0,365076.0,69.7538,69.7803,69.7097,69.7273,365076.0
2021-07-01 10:20:00,79.0,79.02,78.88,78.89,711361.0,69.7273,69.745,69.6214,69.6303,711361.0
2021-07-01 10:30:00,78.89,78.9,78.82,78.85,385412.0,69.6303,69.6391,69.5685,69.5949,385412.0
2021-07-01 10:40:00,78.84,78.97,78.83,78.89,426370.0,69.5861,69.7009,69.5773,69.6303,426370.0
2021-07-01 10:50:00,78.89,78.97,78.88,78.94,446816.0,69.6303,69.7009,69.6214,69.6744,446816.0
2021-07-01 11:00:00,78.94,78.95,78.9,78.91,340901.0,69.6744,69.6832,69.6391,69.6479,340901.0
2021-07-01 11:10:00,78.9,78.91,78.74,78.75,436392.0,69.6391,69.6479,69.4979,69.5067,436392.0
2021-07-01 11:20:00,78.74,78.83,78.7,78.82,623691.0,69.4979,69.5773,69.4626,69.5685,623691.0
2021-07-01 11:30:00,78.82,78.87,78.81,78.81,335717.0,69.5685,69.6126,69.5596,69.5596,335717.0
2021-07-01 11:40:00,78.81,78.83,78.77,78.82,331496.0,69.5596,69.5773,69.5243,69.5685,331496.0
2021-07-01 11:50:00,78.82,78.82,78.79,78.81,359448.0,69.5685,69.5685,69.542,69.5596,359448.0
2021-07-01 12:00:00,78.81,78.82,78.78,78.81,717984.0,69.5596,69.5685,69.5332,69.5596,717984.0
2021-07-01 12:10:00,78.81,78.82,78.79,78.8,166747.0,69.5596,69.5685,69.542,69.5508,166747.0
2021-07-01 12:20:00,78.79,78.8,78.75,78.79,143907.0,69.542,69.5508,69.5067,69.542,143907.0
2021-07-01 12:30:00,78.8,78.81,78.79,78.79,176410.0,69.5508,69.5596,69.542,69.542,176410.0
2021-07-01 12:40:00,78.79,78.8,78.77,78.78,120679.0,69.542,69.5508,69.5243,69.5332,120679.0
2021-07-01 12:50:00,78.78,78.87,78.77,78.85,5620569.0,69.5332,69.6126,69.5243,69.5949,5620569.0
2021-07-01 13:00:00,78.84,78.9,78.8,78.9,84685.0,69.5861,69.6391,69.5508,69.6391,84685.0
2021-07-01 13:10:00,78.89,78.9,78.85,78.88,256430.0,69.6303,69.6391,69.5949,69.6214,256430.0
2021-07-01 13:20:00,78.88,78.89,78.85,78.86,112820.0,69.6214,69.6303,69.5949,69.6038,112820.0
2021-07-01 13:30:00,78.86,78.92,78.85,78.92,141881.0,69.6038,69.6567,69.5949,69.6567,141881.0
2021-07-01 13:40:00,78.91,78.92,78.87,78.88,145671.0,69.6479,69.6567,69.6126,69.6214,145671.0
2021-07-01 13:50:00,78.89,78.89,78.81,78.82,128197.0,69.6303,69.6303,69.5596,69.5685,128197.0
2021-07-01 14:00:00,78.81,78.84,78.81,78.84,189093.0,69.5596,69.5861,69.5596,69.5861,189093.0
2021-07-01 14:10:00,78.83,78.83,78.8,78.82,904668.0,69.5773,69.5773,69.5508,69.5685,904668.0
2021-07-01 14:20:00,78.83,78.9,78.82,78.89,92847.0,69.5773,69.6391,69.5685,69.6303,92847.0
2021-07-01 14:30:00,78.89,78.94,78.89,78.94,121045.0,69.6303,69.6744,69.6303,69.6744,121045.0
2021-07-01 14:40:00,78.94,78.97,78.93,78.97,93279.0,69.6744,69.7009,69.6656,69.7009,93279.0
2021-07-01 14:50:00,78.96,78.98,78.94,78.98,91339.0,69.692,69.7097,69.6744,69.7097,91339.0
2021-07-01 15:00:00,78.98,78.99,78.93,78.97,125952.0,69.7097,69.7185,69.6656,69.7009,125952.0
2021-07-01 15:10:00,78.97,79.0,78.96,79.0,105381.0,69.7009,69.7273,69.692,69.7273,105381.0
2021-07-01 15:20:00,79.0,79.01,78.98,79.01,322215.0,69.7273,69.7362,69.7097,69.7362,322215.0
2021-07-01 15:30:00,79.01,79.03,78.98,78.99,206490.0,69.7362,69.7538,69.7097,69.7185,206490.0
2021-07-01 15:40:00,78.99,79.0,78.97,78.99,512185.0,69.7185,69.7273,69.7009,69.7185,512185.0
2021-07-01 15:50:00,78.99,79.12,78.93,79.08,7433926.0,69.7185,69.8333,69.6656,69.7979,7433926.0
2021-07-02 09:30:00,79.08,79.11,78.99,79.01,601298.0,69.7979,69.8244,69.7185,69.7362,601298.0
2021-07-02 09:40:00,79.0,79.01,78.91,78.96,234617.0,69.7273,69.7362,69.6479,69.692,234617.0
2021-07-02 09:50:00,78.96,79.02,78.93,79.02,420223.0,69.692,69.745,69.6656,69.745,420223.0
2021-07-02 10:00:00,79.01,79.02,78.91,78.92,379944.0,69.7362,69.745,69.6479,69.6567,379944.0
2021-07-02 10:10:00,78.91,78.95,78.88,78.95,229081.0,69.6479,69.6832,69.6214,69.6832,229081.0
2021-07-02 10:20:00,78.95,79.05,78.92,79.04,262956.0,69.6832,69.7715,69.6567,69.7626,262956.0
2021-07-02 10:30:00,79.04,79.04,78.96,79.0,269495.0,69.7626,69.7626,69.692,69.7273,269495.0
2021-07-02 10:40:00,79.01,79.02,78.95,78.98,136939.0,69.7362,69.745,69.6832,69.7097,136939.0
2021-07-02 10:50:00,78.97,79.04,78.96,79.03,197149.0,69.7009,69.7626,69.692,69.7538,197149.0
2021-07-02 11:00:00,79.03,79.04,79.0,79.02,378268.0,69.7538,69.7626,69.7273,69.745,378268.0
2021-07-02 11:10:00,79.02,79.07,79.01,79.03,275179.0,69.745,69.7891,69.7362,69.7538,275179.0
2021-07-02 11:20:00,79.03,79.07,78.98,79.05,349575.0,69.7538,69.7891,69.7097,69.7715,349575.0
2021-07-02 11:30:00,79.06,79.11,79.02,79.1,534881.0,69.7803,69.8244,69.745,69.8156,534881.0
2021-07-02 11:40:00,79.1,79.12,79.08,79.12,164806.0,69.8156,69.8333,69.7979,69.8333,164806.0
2021-07-02 11:50:00,79.11,79.16,79.1,79.12,226439.0,69.8244,69.8686,69.8156,69.8333,226439.0
2021-07-02 12:00:00,79.11,79.13,79.07,79.08,450944.0,69.8244,69.8421,69.7891,69.7979,450944.0
2021-07-02 12:10:00,79.08,79.11,79.07,79.11,290708.0,69.7979,69.8244,69.7891,69.8244,290708.0
2021-07-02 12:20:00,79.11,79.12,79.09,79.12,145325.0,69.8244,69.8333,69.8068,69.8333,145325.0
2021-07-02 12:30:00,79.11,79.15,79.11,79.14,89651.0,69.8244,69.8597,69.8244,69.8509,89651.0
2021-07-02 12:40:00,79.14,79.16,79.13,79.15,151796.0,69.8509,69.8686,69.8421,69.8597,151796.0
2021-07-02 12:50:00,79.15,79.17,79.13,79.17,179383.0,69.8597,69.8774,69.8421,69.8774,179383.0
2021-07-02 13:00:00,79.16,79.2,79.15,79.2,95365.0,69.8686,69.9039,69.8597,69.9039,95365.0
2021-07-02 13:10:00,79.19,79.21,79.18,79.2,182164.0,69.895,69.9127,69.8862,69.9039,182164.0
2021-07-02 13:20:00,79.19,79.21,79.18,79.2,307888.0,69.895,69.9127,69.8862,69.9039,307888.0
2021-07-02 13:30:00,79.2,79.23,79.19,79.22,152151.0,69.9039,69.9303,69.895,69.9215,152151.0
2021-07-02 13:40:00,79.22,79.23,79.21,79.23,95098.0,69.9215,69.9303,69.9127,69.9303,95098.0
2021-07-02 13:50:00,79.23,79.25,79.23,79.25,229175.0,69.9303,69.948,69.9303,69.948,229175.0
2021-07-02 14:00:00,79.25,79.31,79.24,79.3,184848.0,69.948,70.001,69.9392,69.9921,184848.0
2021-07-02 14:10:00,79.31,79.33,79.29,79.3,158870.0,70.001,70.0186,69.9833,69.9921,158870.0
2021-07-02 14:20:00,79.3,79.33,79.3,79.31,88404.0,69.9921,70.0186,69.9921,70.001,88404.0
2021-07-02 14:30:00,79.31,79.32,79.29,79.3,178430.0,70.001,70.0098,69.9833,69.9921,178430.0
2021-07-02 14:40:00,79.31,79.31,79.28,79.29,487844.0,70.001,70.001,69.9745,69.9833,487844.0
2021-07-02 14:50:00,79.29,79.29,79.26,79.26,121494.0,69.9833,69.9833,69.9568,69.9568,121494.0
2021-07-02 15:00:00,79.26,79.29,79.26,79.29,62975.0,69.9568,69.9833,69.9568,69.9833,62975.0
2021-07-02 15:10:00,79.29,79.3,79.27,79.29,92775.0,69.9833,69.9921,69.9656,69.9833,92775.0
2021-07-02 15:20:00,79.29,79.3,79.27,79.29,168783.0,69.9833,69.9921,69.9656,69.9833,168783.0
2021-07-02 15:30:00,79.29,79.3,79.26,79.27,102580.0,69.9833,69.9921,69.9568,69.9656,102580.0
2021-07-02 15:40:00,79.27,79.3,79.25,79.28,434308.0,69.9656,69.9921,69.948,69.9745,434308.0
2021-07-02 15:50:00,79.28,79.36,79.28,79.35,1652940.0,69.9745,70.0451,69.9745,70.0363,1652940.0
2021-07-06 09:30:00,79.35,79.4,79.2,79.22,507427.0,70.0363,70.0804,69.9039,69.9215,507427.0
2021-07-06 09:40:00,79.22,79.3,79.2,79.27,302053.0,69.9215,69.9921,69.9039,69.9656,302053.0
2021-07-06 09:50:00,79.26,79.27,79.18,79.21,402525.0,69.9568,69.9656,69.8862,69.9127,402525.0
2021-07-06 10:00:00,79.22,79.23,79.06,79.08,406268.0,69.9215,69.9303,69.7803,69.7979,406268.0
2021-07-06 10:10:00,79.09,79.09,78.95,78.98,316226.0,69.8068,69.8068,69.6832,69.7097,316226.0
2021-07-06 10:20:00,78.98,78.99,78.83,78.87,431443.0,69.7097,69.7185,69.5773,69.6126,431443.0
2021-07-06 10:30:00,78.87,78.91,78.71,78.9,820581.0,69.6126,69.6479,69.4714,69.6391,820581.0
2021-07-06 10:40:00,78.9,78.91,78.75,78.76,233005.0,69.6391,69.6479,69.5067,69.5155,233005.0
2021-07-06 10:50:00,78.77,78.77,78.63,78.66,707219.0,69.5243,69.5243,69.4008,69.4272,707219.0
2021-07-06 11:00:00,78.66,78.72,78.59,78.72,1138742.0,69.4272,69.4802,69.3655,69.4802,1138742.0
2021-07-06 11:10:00,78.71,78.71,78.63,78.65,736302.0,69.4714,69.4714,69.4008,69.4184,736302.0
2021-07-06 11:20:00,78.66,78.73,78.58,78.73,580731.0,69.4272,69.489,69.3566,69.489,580731.0
2021-07-06 11:30:00,78.73,78.84,78.71,78.82,1280928.0,69.489,69.5861,69.4714,69.5685,1280928.0
2021-07-06 11:40:00,78.82,78.83,78.71,78.77,223597.0,69.5685,69.5773,69.4714,69.5243,223597.0
2021-07-06 11:50:00,78.77,78.78,78.71,78.75,168747.0,69.5243,69.5332,69.4714,69.5067,168747.0
2021-07-06 12:00:00,78.74,78.74,78.58,78.59,224164.0,69.4979,69.4979,69.3566,69.3655,224164.0
2021-07-06 12:10:00,78.58,78.65,78.58,78.6,462931.0,69.3566,69.4184,69.3566,69.3743,462931.0
2021-07-06 12:20:00,78.59,78.64,78.54,78.64,263288.0,69.3655,69.4096,69.3213,69.4096,263288.0
2021-07-06 12:30:00,78.63,78.63,78.55,78.59,309915.0,69.4008,69.4008,69.3302,69.3655,309915.0
2021-07-06 12:40:00,78.59,78.61,78.55,78.6,296555.0,69.3655,69.3831,69.3302,69.3743,296555.0
2021-07-06 12:50:00,78.61,78.68,78.59,78.68,264009.0,69.3831,69.4449,69.3655,69.4449,264009.0
2021-07-06 13:00:00,78.68,78.75,78.67,78.74,248419.0,69.4449,69.5067,69.4361,69.4979,248419.0
2021-07-06 13:10:00,78.74,78.74,78.69,78.73,136778.0,69.4979,69.4979,69.4537,69.489,136778.0
2021-07-06 13:20:00,78.73,78.76,78.71,78.75,203708.0,69.489,69.5155,69.4714,69.5067,203708.0
2021-07-06 13:30:00,78.75,78.76,78.72,78.73,103995.0,69.5067,69.5155,69.4802,69.489,103995.0
2021-07-06 13:40:00,78.74,78.8,78.73,78.79,177452.0,69.4979,69.5508,69.489,69.542,177452.0
2021-07-06 13:50:00,78.79,78.82,78.79,78.81,187558.0,69.542,69.5685,69.542,69.5596,187558.0
2021-07-06 14:00:00,78.81,78.85,78.81,78.83,378965.0,69.5596,69.5949,69.5596,69.5773,378965.0
2021-07-06 14:10:00,78.83,78.84,78.79,78.84,141215.0,69.5773,69.5861,69.542,69.5861,141215.0
2021-07-06 14:20:00,78.84,78.87,78.83,78.87,119623.0,69.5861,69.6126,69.5773,69.6126,119623.0
2021-07-06 14:30:00,78.87,78.93,78.87,78.9,375755.0,69.6126,69.6656,69.6126,69.6391,375755.0
2021-07-06 14:40:00,78.89,78.9,78.86,78.88,135069.0,69.6303,69.6391,69.6038,69.6214,135069.0
2021-07-06 14:50:00,78.88,78.89,78.83,78.86,168936.0,69.6214,69.6303,69.5773,69.6038,168936.0
2021-07-06 15:00:00,78.86,78.88,78.84,78.88,61554.0,69.6038,69.6214,69.5861,69.6214,61554.0
2021-07-06 15:10:00,78.88,78.9,78.87,78.89,102121.0,69.6214,69.6391,69.6126,69.6303,102121.0
2021-07-06 15:20:00,78.89,78.95,78.87,78.94,204174.0,69.6303,69.6832,69.6126,69.6744,204174.0
2021-07-06 15:30:00,78.94,78.95,78.87,78.93,206747.0,69.6744,69.6832,69.6126,69.6656,206747.0
2021-07-06 15:40:00,78.93,78.94,78.9,78.93,682449.0,69.6656,69.6744,69.6391,69.6656,682449.0
2021-07-06 15:50:00,78.93,78.94,78.8,78.82,3254316.0,69.6656,69.6744,69.5508,69.5685,3254316.0
2021-07-07 09:30:00,79.16,79.31,79.13,79.26,861118.0,69.8686,70.001,69.8421,69.9568,861118.0
2021-07-07 09:40:00,79.25,79.28,79.18,79.23,461529.0,69.948,69.9745,69.8862,69.9303,461529.0
2021-07-07 09:50:00,79.23,79.24,79.18,79.2,408644.0,69.9303,69.9392,69.8862,69.9039,408644.0
2021-07-07 10:00:00,79.2,79.21,79.08,79.1,232345.0,69.9039,69.9127,69.7979,69.8156,232345.0
2021-07-07 10:10:00,79.09,79.14,79.09,79.09,270571.0,69.8068,69.8509,69.8068,69.8068,270571.0
2021-07-07 10:20:00,79.09,79.09,78.95,78.95,566956.0,69.8068,69.8068,69.6832,69.6832,566956.0
2021-07-07 10:30:00,78.95,78.99,78.89,78.9,681327.0,69.6832,69.7185,69.6303,69.6391,681327.0
2021-07-07 10:40:00,78.89,78.97,78.82,78.93,571885.0,69.6303,69.7009,69.5685,69.6656,571885.0
2021-07-07 10:50:00,78.93,79.0,78.88,79.0,193773.0,69.6656,69.7273,69.6214,69.7273,193773.0
2021-07-07 11:00:00,79.0,79.08,78.98,79.04,339791.0,69.7273,69.7979,69.7097,69.7626,339791.0
2021-07-07 11:10:00,79.04,79.15,79.02,79.13,424759.0,69.7626,69.8597,69.745,69.8421,424759.0
2021-07-07 11:20:00,79.13,79.16,79.1,79.15,473799.0,69.8421,69.8686,69.8156,69.8597,473799.0
2021-07-07 11:30:00,79.15,79.27,79.13,79.26,760868.0,69.8597,69.9656,69.8421,69.9568,760868.0
2021-07-07 11:40:00,79.26,79.3,79.25,79.28,829968.0,69.9568,69.9921,69.948,69.9745,829968.0
2021-07-07 11:50:00,79.28,79.3,79.22,79.24,421792.0,69.9745,69.9921,69.9215,69.9392,421792.0
2021-07-07 12:00:00,79.24,79.27,79.23,79.25,122809.0,69.9392,69.9656,69.9303,69.948,122809.0
2021-07-07 12:10:00,79.25,79.28,79.23,79.25,107638.0,69.948,69.9745,69.9303,69.948,107638.0
2021-07-07 12:20:00,79.25,79.27,79.22,79.23,258121.0,69.948,69.9656,69.9215,69.9303,258121.0
2021-07-07 12:30:00,79.24,79.26,79.22,79.23,244327.0,69.9392,69.9568,69.9215,69.9303,244327.0
2021-07-07 12:40:00,79.23,79.24,79.2,79.23,229579.0,69.9303,69.9392,69.9039,69.9303,229579.0
2021-07-07 12:50:00,79.23,79.25,79.21,79.23,362807.0,69.9303,69.948,69.9127,69.9303,362807.0
2021-07-07 13:00:00,79.23,79.23,79.17,79.17,246195.0,69.9303,69.9303,69.8774,69.8774,246195.0
2021-07-07 13:10:00,79.18,79.19,79.16,79.17,136416.0,69.8862,69.895,69.8686,69.8774,136416.0
2021-07-07 13:20:00,79.17,79.18,79.13,79.15,349954.0,69.8774,69.8862,69.8421,69.8597,349954.0
2021-07-07 13:30:00,79.15,79.19,79.14,79.17,91945.0,69.8597,69.895,69.8509,69.8774,91945.0
2021-07-07 13:40:00,79.17,79.22,79.15,79.22,152601.0,69.8774,69.9215,69.8597,69.9215,152601.0
2021-07-07 13:50:00,79.21,79.22,79.15,79.16,382506.0,69.9127,69.9215,69.8597,69.8686,382506.0
2021-07-07 14:00:00,79.16,79.35,79.14,79.35,1055131.0,69.8686,70.0363,69.8509,70.0363,1055131.0
2021-07-07 14:10:00,79.35,79.35,79.24,79.33,198595.0,70.0363,70.0363,69.9392,70.0186,198595.0
2021-07-07 14:20:00,79.33,79.34,79.24,79.26,451038.0,70.0186,70.0274,69.9392,69.9568,451038.0
2021-07-07 14:30:00,79.25,79.25,79.18,79.2,653689.0,69.948,69.948,69.8862,69.9039,653689.0
2021-07-07 14:40:00,79.2,79.26,79.18,79.25,156377.0,69.9039,69.9568,69.8862,69.948,156377.0
2021-07-07 14:50:00,79.24,79.27,79.21,79.26,346830.0,69.9392,69.9656,69.9127,69.9568,346830.0
2021-07-07 15:00:00,79.26,79.3,79.24,79.3,182335.0,69.9568,69.9921,69.9392,69.9921,182335.0
2021-07-07 15:10:00,79.3,79.3,79.25,79.26,117025.0,69.9921,69.9921,69.948,69.9568,117025.0
2021-07-07 15:20:00,79.27,79.3,79.25,79.28,154221.0,69.9656,69.9921,69.948,69.9745,154221.0
2021-07-07 15:30:00,79.28,79.33,79.27,79.3,218321.0,69.9745,70.0186,69.9656,69.9921,218321.0
2021-07-07 15:40:00,79.31,79.32,79.26,79.27,340248.0,70.001,70.0098,69.9568,69.9656,340248.0
2021-07-07 15:50:00,79.27,79.31,79.15,79.27,1740601.0,69.9656,70.001,69.8597,69.9656,1740601.0
2021-07-08 09:30:00,77.99,78.14,77.98,78.06,1106566.0,68.8359,68.9683,68.8271,68.8977,1106566.0
2021-07-08 09:40:00,78.06,78.1,77.82,77.87,763087.0,68.8977,68.933,68.6858,68.73,763087.0
2021-07-08 09:50:00,77.86,78.09,77.84,78.08,1294451.0,68.7211,68.9242,68.7035,68.9153,1294451.0
2021-07-08 10:00:00,78.09,78.09,77.88,77.89,1437532.0,68.9242,68.9242,68.7388,68.7476,1437532.0
2021-07-08 10:10:00,77.89,77.96,77.75,77.81,985076.0,68.7476,68.8094,68.6241,68.677,985076.0
2021-07-08 10:20:00,77.81,78.0,77.75,77.99,1717019.0,68.677,68.8447,68.6241,68.8359,1717019.0
2021-07-08 10:30:00,78.03,78.04,77.8,77.84,719769.0,68.8712,68.88,68.6682,68.7035,719769.0
2021-07-08 10:40:00,77.85,78.0,77.81,77.85,522250.0,68.7123,68.8447,68.677,68.7123,522250.0
2021-07-08 10:50:00,77.85,77.97,77.79,77.83,775995.0,68.7123,68.8182,68.6594,68.6947,775995.0
2021-07-08 11:00:00,77.83,78.09,77.82,78.08,1122276.0,68.6947,68.9242,68.6858,68.9153,1122276.0
2021-07-08 11:10:00,78.08,78.12,78.0,78.08,584181.0,68.9153,68.9506,68.8447,68.9153,584181.0
2021-07-08 11:20:00,78.08,78.16,78.06,78.11,419873.0,68.9153,68.9859,68.8977,68.9418,419873.0
2021-07-08 11:30:00,78.12,78.24,78.07,78.23,743546.0,68.9506,69.0565,68.9065,69.0477,743546.0
2021-07-08 11:40:00,78.23,78.29,78.21,78.28,426164.0,69.0477,69.1007,69.0301,69.0918,426164.0
2021-07-08 11:50:00,78.27,78.32,78.27,78.31,221068.0,69.083,69.1272,69.083,69.1183,221068.0
2021-07-08 12:00:00,78.31,78.35,78.28,78.34,266111.0,69.1183,69.1536,69.0918,69.1448,266111.0
2021-07-08 12:10:00,78.34,78.35,78.24,78.28,260703.0,69.1448,69.1536,69.0565,69.0918,260703.0
2021-07-08 12:20:00,78.27,78.32,78.26,78.31,265982.0,69.083,69.1272,69.0742,69.1183,265982.0
2021-07-08 12:30:00,78.3,78.37,78.3,78.32,903387.0,69.1095,69.1713,69.1095,69.1272,903387.0
2021-07-08 12:40:00,78.32,78.34,78.27,78.34,246064.0,69.1272,69.1448,69.083,69.1448,246064.0
2021-07-08 12:50:00,78.34,78.37,78.31,78.34,364541.0,69.1448,69.1713,69.1183,69.1448,364541.0
2021-07-08 13:00:00,78.35,78.37,78.31,78.32,186697.0,69.1536,69.1713,69.1183,69.1272,186697.0
2021-07-08 13:10:00,78.32,78.33,78.23,78.26,288982.0,69.1272,69.136,69.0477,69.0742,288982.0
2021-07-08 13:20:00,78.26,78.31,78.22,78.31,420314.0,69.0742,69.1183,69.0389,69.1183,420314.0
2021-07-08 13:30:00,78.3,78.32,78.27,78.31,186183.0,69.1095,69.1272,69.083,69.1183,186183.0
2021-07-08 13:40:00,78.31,78.32,78.27,78.27,197301.0,69.1183,69.1272,69.083,69.083,197301.0
2021-07-08 13:50:00,78.27,78.29,78.23,78.24,232096.0,69.083,69.1007,69.0477,69.0565,232096.0
2021-07-08 14:00:00,78.25,78.25,78.19,78.2,224822.0,69.0654,69.0654,69.0124,69.0212,224822.0
2021-07-08 14:10:00,78.2,78.24,78.13,78.15,275201.0,69.0212,69.0565,68.9595,68.9771,275201.0
2021-07-08 14:20:00,78.14,78.17,78.1,78.12,241439.0,68.9683,68.9948,68.933,68.9506,241439.0
2021-07-08 14:30:00,78.12,78.12,78.08,78.1,309618.0,68.9506,68.9506,68.9153,68.933,309618.0
2021-07-08 14:40:00,78.09,78.12,78.06,78.07,163987.0,68.9242,68.9506,68.8977,68.9065,163987.0
2021-07-08 14:50:00,78.07,78.15,78.06,78.12,212130.0,68.9065,68.9771,68.8977,68.9506,212130.0
2021-07-08 15:00:00,78.11,78.16,78.08,78.11,347852.0,68.9418,68.9859,68.9153,68.9418,347852.0
2021-07-08 15:10:00,78.1,78.12,78.01,78.05,454967.0,68.933,68.9506,68.8535,68.8888,454967.0
2021-07-08 15:20:00,78.06,78.14,78.04,78.11,307906.0,68.8977,68.9683,68.88,68.9418,307906.0
2021-07-08 15:30:00,78.12,78.2,78.11,78.18,308153.0,68.9506,69.0212,68.9418,69.0036,308153.0
2021-07-08 15:40:00,78.18,78.19,77.99,77.99,904887.0,69.0036,69.0124,68.8359,68.8359,904887.0
2021-07-08 15:50:00,78.0,78.22,77.97,78.22,1906031.0,68.8447,69.0389,68.8182,69.0389,1906031.0
2021-07-09 09:30:00,79.05,79.07,78.97,79.05,1426860.0,69.7715,69.7891,69.7009,69.7715,1426860.0
2021-07-09 09:40:00,79.04,79.11,79.03,79.07,1164244.0,69.7626,69.8244,69.7538,69.7891,1164244.0
2021-07-09 09:50:00,79.08,79.21,79.08,79.18,1203197.0,69.7979,69.9127,69.7979,69.8862,1203197.0
2021-07-09 10:00:00,79.19,79.3,79.19,79.25,844336.0,69.895,69.9921,69.895,69.948,844336.0
2021-07-09 10:10:00,79.26,79.29,79.21,79.28,1148309.0,69.9568,69.9833,69.9127,69.9745,1148309.0
2021-07-09 10:20:00,79.27,79.35,79.27,79.3,593333.0,69.9656,70.0363,69.9656,69.9921,593333.0
2021-07-09 10:30:00,79.31,79.36,79.28,79.34,852692.0,70.001,70.0451,69.9745,70.0274,852692.0
2021-07-09 10:40:00,79.34,79.39,79.33,79.38,1206007.0,70.0274,70.0716,70.0186,70.0627,1206007.0
2021-07-09 10:50:00,79.38,79.43,79.33,79.35,652032.0,70.0627,70.1069,70.0186,70.0363,652032.0
2021-07-09 11:00:00,79.35,79.39,79.34,79.38,888969.0,70.0363,70.0716,70.0274,70.0627,888969.0
2021-07-09 11:10:00,79.38,79.39,79.34,79.36,509582.0,70.0627,70.0716,70.0274,70.0451,509582.0
2021-07-09 11:20:00,79.36,79.37,79.28,79.3,871320.0,70.0451,70.0539,69.9745,69.9921,871320.0
2021-07-09 11:30:00,79.3,79.43,79.29,79.41,460821.0,69.9921,70.1069,69.9833,70.0892,460821.0
2021-07-09 11:40:00,79.41,79.46,79.4,79.42,432852.0,70.0892,70.1333,70.0804,70.098,432852.0
2021-07-09 11:50:00,79.42,79.44,79.39,79.4,419132.0,70.098,70.1157,70.0716,70.0804,419132.0
2021-07-09 12:00:00,79.41,79.45,79.4,79.45,390479.0,70.0892,70.1245,70.0804,70.1245,390479.0
2021-07-09 12:10:00,79.45,79.49,79.44,79.47,559827.0,70.1245,70.1598,70.1157,70.1422,559827.0
2021-07-09 12:20:00,79.48,79.48,79.43,79.44,375253.0,70.151,70.151,70.1069,70.1157,375253.0
2021-07-09 12:30:00,79.45,79.45,79.43,79.44,435840.0,70.1245,70.1245,70.1069,70.1157,435840.0
2021-07-09 12:40:00,79.44,79.47,79.44,79.44,365963.0,70.1157,70.1422,70.1157,70.1157,365963.0
2021-07-09 12:50:00,79.45,79.45,79.42,79.44,358969.0,70.1245,70.1245,70.098,70.1157,358969.0
2021-07-09 13:00:00,79.44,79.45,79.41,79.42,292496.0,70.1157,70.1245,70.0892,70.098,292496.0
2021-07-09 13:10:00,79.42,79.44,79.42,79.43,161027.0,70.098,70.1157,70.098,70.1069,161027.0
2021-07-09 13:20:00,79.44,79.44,79.42,79.44,193613.0,70.1157,70.1157,70.098,70.1157,193613.0
2021-07-09 13:30:00,79.44,79.45,79.43,79.44,309893.0,70.1157,70.1245,70.1069,70.1157,309893.0
2021-07-09 13:40:00,79.45,79.46,79.44,79.45,170357.0,70.1245,70.1333,70.1157,70.1245,170357.0
2021-07-09 13:50:00,79.45,79.46,79.44,79.45,422220.0,70.1245,70.1333,70.1157,70.1245,422220.0
2021-07-09 14:00:00,79.46,79.48,79.45,79.48,169423.0,70.1333,70.151,70.1245,70.151,169423.0
2021-07-09 14:10:00,79.48,79.51,79.47,79.5,240767.0,70.151,70.1775,70.1422,70.1687,240767.0
2021-07-09 14:20:00,79.51,79.52,79.5,79.52,238597.0,70.1775,70.1863,70.1687,70.1863,238597.0
2021-07-09 14:30:00,79.51,79.55,79.5,79.55,376514.0,70.1775,70.2128,70.1687,70.2128,376514.0
2021-07-09 14:40:00,79.54,79.55,79.53,79.55,203533.0,70.204,70.2128,70.1951,70.2128,203533.0
2021-07-09 14:50:00,79.55,79.57,79.54,79.57,419215.0,70.2128,70.2304,70.204,70.2304,419215.0
2021-07-09 15:00:00,79.56,79.57,79.54,79.55,284718.0,70.2216,70.2304,70.204,70.2128,284718.0
2021-07-09 15:10:00,79.56,79.57,79.54,79.56,338461.0,70.2216,70.2304,70.204,70.2216,338461.0
2021-07-09 15:20:00,79.56,79.56,79.54,79.54,321485.0,70.2216,70.2216,70.204,70.204,321485.0
2021-07-09 15:30:00,79.54,79.55,79.52,79.53,677564.0,70.204,70.2128,70.1863,70.1951,677564.0
2021-07-09 15:40:00,79.53,79.55,79.52,79.54,1522420.0,70.1951,70.2128,70.1863,70.204,1522420.0
2021-07-09 15:50:00,79.53,79.61,79.52,79.56,3775243.0,70.1951,70.2657,70.1863,70.2216,3775243.0
2021-07-12 09:30:00,79.58,79.66,79.51,79.61,508104.0,70.2393,70.3099,70.1775,70.2657,508104.0
2021-07-12 09:40:00,79.62,79.74,79.59,79.71,257942.0,70.2746,70.3805,70.2481,70.354,257942.0
2021-07-12 09:50:00,79.71,79.78,79.68,79.78,392231.0,70.354,70.4158,70.3275,70.4158,392231.0
2021-07-12 10:00:00,79.78,79.85,79.74,79.82,484830.0,70.4158,70.4776,70.3805,70.4511,484830.0
2021-07-12 10:10:00,79.82,79.85,79.75,79.82,475820.0,70.4511,70.4776,70.3893,70.4511,475820.0
2021-07-12 10:20:00,79.82,79.85,79.78,79.84,211939.0,70.4511,70.4776,70.4158,70.4687,211939.0
2021-07-12 10:30:00,79.85,79.93,79.85,79.92,697864.0,70.4776,70.5482,70.4776,70.5394,697864.0
2021-07-12 10:40:00,79.92,79.94,79.85,79.86,479486.0,70.5394,70.557,70.4776,70.4864,479486.0
2021-07-12 10:50:00,79.87,79.89,79.83,79.84,679967.0,70.4952,70.5129,70.4599,70.4687,679967.0
2021-07-12 11:00:00,79.85,79.87,79.8,79.85,166391.0,70.4776,70.4952,70.4334,70.4776,166391.0
2021-07-12 11:10:00,79.84,79.88,79.84,79.86,108370.0,70.4687,70.504,70.4687,70.4864,108370.0
2021-07-12 11:20:00,79.85,79.91,79.85,79.89,244775.0,70.4776,70.5305,70.4776,70.5129,244775.0
2021-07-12 11:30:00,79.89,79.89,79.78,79.8,396103.0,70.5129,70.5129,70.4158,70.4334,396103.0
2021-07-12 11:40:00,79.8,79.81,79.76,79.8,378500.0,70.4334,70.4423,70.3981,70.4334,378500.0
2021-07-12 11:50:00,79.8,79.84,79.78,79.84,254246.0,70.4334,70.4687,70.4158,70.4687,254246.0
2021-07-12 12:00:00,79.85,79.89,79.84,79.87,166047.0,70.4776,70.5129,70.4687,70.4952,166047.0
2021-07-12 12:10:00,79.88,79.89,79.86,79.88,141152.0,70.504,70.5129,70.4864,70.504,141152.0
2021-07-12 12:20:00,79.87,79.89,79.83,79.86,411295.0,70.4952,70.5129,70.4599,70.4864,411295.0
2021-07-12 12:30:00,79.86,79.89,79.85,79.86,147219.0,70.4864,70.5129,70.4776,70.4864,147219.0
2021-07-12 12:40:00,79.85,79.86,79.84,79.86,28850.0,70.4776,70.4864,70.4687,70.4864,28850.0
2021-07-12 12:50:00,79.86,79.86,79.82,79.84,85605.0,70.4864,70.4864,70.4511,70.4687,85605.0
2021-07-12 13:00:00,79.84,79.88,79.83,79.86,89347.0,70.4687,70.504,70.4599,70.4864,89347.0
2021-07-12 13:10:00,79.86,79.86,79.82,79.84,35682.0,70.4864,70.4864,70.4511,70.4687,35682.0
2021-07-12 13:20:00,79.84,79.86,79.84,79.86,22441.0,70.4687,70.4864,70.4687,70.4864,22441.0
2021-07-12 13:30:00,79.86,79.87,79.85,79.86,36331.0,70.4864,70.4952,70.4776,70.4864,36331.0
2021-07-12 13:40:00,79.86,79.87,79.82,79.82,103509.0,70.4864,70.4952,70.4511,70.4511,103509.0
2021-07-12 13:50:00,79.82,79.85,79.82,79.85,88909.0,70.4511,70.4776,70.4511,70.4776,88909.0
2021-07-12 14:00:00,79.85,79.86,79.84,79.85,77946.0,70.4776,70.4864,70.4687,70.4776,77946.0
2021-07-12 14:10:00,79.86,79.86,79.84,79.85,35823.0,70.4864,70.4864,70.4687,70.4776,35823.0
2021-07-12 14:20:00,79.85,79.88,79.84,79.88,57455.0,70.4776,70.504,70.4687,70.504,57455.0
2021-07-12 14:30:00,79.88,79.9,79.87,79.87,100341.0,70.504,70.5217,70.4952,70.4952,100341.0
2021-07-12 14:40:00,79.88,79.88,79.84,79.84,112258.0,70.504,70.504,70.4687,70.4687,112258.0
2021-07-12 14:50:00,79.85,79.88,79.84,79.87,230072.0,70.4776,70.504,70.4687,70.4952,230072.0
2021-07-12 15:00:00,79.87,79.88,79.85,79.88,153116.0,70.4952,70.504,70.4776,70.504,153116.0
2021-07-12 15:10:00,79.87,79.89,79.85,79.88,359753.0,70.4952,70.5129,70.4776,70.504,359753.0
2021-07-12 15:20:00,79.88,79.91,79.87,79.91,134909.0,70.504,70.5305,70.4952,70.5305,134909.0
2021-07-12 15:30:00,79.91,79.92,79.89,79.9,192647.0,70.5305,70.5394,70.5129,70.5217,192647.0
2021-07-12 15:40:00,79.9,79.91,79.86,79.9,436908.0,70.5217,70.5305,70.4864,70.5217,436908.0
2021-07-12 15:50:00,79.9,79.93,79.85,79.92,1773026.0,70.5217,70.5482,70.4776,70.5394,1773026.0
2021-07-13 09:30:00,79.61,79.69,79.61,79.69,565875.0,70.2657,70.3364,70.2657,70.3364,565875.0
2021-07-13 09:40:00,79.69,79.76,79.64,79.75,666059.0,70.3364,70.3981,70.2922,70.3893,666059.0
2021-07-13 09:50:00,79.76,79.79,79.69,79.69,330554.0,70.3981,70.4246,70.3364,70.3364,330554.0
2021-07-13 10:00:00,79.7,79.7,79.61,79.65,199264.0,70.3452,70.3452,70.2657,70.301,199264.0
2021-07-13 10:10:00,79.65,79.7,79.63,79.7,202620.0,70.301,70.3452,70.2834,70.3452,202620.0
2021-07-13 10:20:00,79.71,79.72,79.66,79.71,399716.0,70.354,70.3628,70.3099,70.354,399716.0
2021-07-13 10:30:00,79.72,79.72,79.64,79.68,494276.0,70.3628,70.3628,70.2922,70.3275,494276.0
2021-07-13 10:40:00,79.68,79.68,79.58,79.58,396727.0,70.3275,70.3275,70.2393,70.2393,396727.0
2021-07-13 10:50:00,79.58,79.63,79.55,79.58,533029.0,70.2393,70.2834,70.2128,70.2393,533029.0
2021-07-13 11:00:00,79.58,79.61,79.56,79.6,128506.0,70.2393,70.2657,70.2216,70.2569,128506.0
2021-07-13 11:10:00,79.6,79.62,79.58,79.6,220941.0,70.2569,70.2746,70.2393,70.2569,220941.0
2021-07-13 11:20:00,79.6,79.66,79.59,79.64,132778.0,70.2569,70.3099,70.2481,70.2922,132778.0
2021-07-13 11:30:00,79.65,79.71,79.62,79.7,814437.0,70.301,70.354,70.2746,70.3452,814437.0
2021-07-13 11:40:00,79.7,79.71,79.68,79.7,130583.0,70.3452,70.354,70.3275,70.3452,130583.0
2021-07-13 11:50:00,79.71,79.72,79.69,79.7,161962.0,70.354,70.3628,70.3364,70.3452,161962.0
2021-07-13 12:00:00,79.7,79.72,79.68,79.7,76384.0,70.3452,70.3628,70.3275,70.3452,76384.0
2021-07-13 12:10:00,79.7,79.71,79.69,79.71,76834.0,70.3452,70.354,70.3364,70.354,76834.0
2021-07-13 12:20:00,79.71,79.72,79.69,79.71,138507.0,70.354,70.3628,70.3364,70.354,138507.0
2021-07-13 12:30:00,79.7,79.72,79.69,79.7,352370.0,70.3452,70.3628,70.3364,70.3452,352370.0
2021-07-13 12:40:00,79.7,79.71,79.68,79.7,315293.0,70.3452,70.354,70.3275,70.3452,315293.0
2021-07-13 12:50:00,79.69,79.7,79.66,79.67,78801.0,70.3364,70.3452,70.3099,70.3187,78801.0
2021-07-13 13:00:00,79.67,79.68,79.59,79.61,124340.0,70.3187,70.3275,70.2481,70.2657,124340.0
2021-07-13 13:10:00,79.61,79.61,79.44,79.45,251243.0,70.2657,70.2657,70.1157,70.1245,251243.0
2021-07-13 13:20:00,79.45,79.56,79.45,79.52,245786.0,70.1245,70.2216,70.1245,70.1863,245786.0
2021-07-13 13:30:00,79.52,79.52,79.45,79.48,203650.0,70.1863,70.1863,70.1245,70.151,203650.0
2021-07-13 13:40:00,79.48,79.51,79.43,79.48,197392.0,70.151,70.1775,70.1069,70.151,197392.0
2021-07-13 13:50:00,79.47,79.49,79.45,79.47,234411.0,70.1422,70.1598,70.1245,70.1422,234411.0
2021-07-13 14:00:00,79.47,79.47,79.36,79.42,510897.0,70.1422,70.1422,70.0451,70.098,510897.0
2021-07-13 14:10:00,79.43,79.45,79.4,79.42,642819.0,70.1069,70.1245,70.0804,70.098,642819.0
2021-07-13 14:20:00,79.42,79.48,79.39,79.46,371870.0,70.098,70.151,70.0716,70.1333,371870.0
2021-07-13 14:30:00,79.46,79.47,79.43,79.45,311313.0,70.1333,70.1422,70.1069,70.1245,311313.0
2021-07-13 14:40:00,79.45,79.46,79.38,79.43,336737.0,70.1245,70.1333,70.0627,70.1069,336737.0
2021-07-13 14:50:00,79.42,79.47,79.41,79.47,101683.0,70.098,70.1422,70.0892,70.1422,101683.0
2021-07-13 15:00:00,79.46,79.49,79.43,79.44,394490.0,70.1333,70.1598,70.1069,70.1157,394490.0
2021-07-13 15:10:00,79.44,79.45,79.4,79.44,248925.0,70.1157,70.1245,70.0804,70.1157,248925.0
2021-07-13 15:20:00,79.43,79.45,79.41,79.44,159441.0,70.1069,70.1245,70.0892,70.1157,159441.0
2021-07-13 15:30:00,79.43,79.46,79.4,79.45,344425.0,70.1069,70.1333,70.0804,70.1245,344425.0
2021-07-13 15:40:00,79.45,79.49,79.43,79.44,425460.0,70.1245,70.1598,70.1069,70.1157,425460.0
2021-07-13 15:50:00,79.43,79.5,79.38,79.49,1941559.0,70.1069,70.1687,70.0627,70.1598,1941559.0
2021-07-14 09:30:00,79.82,79.82,79.74,79.78,404670.0,70.4511,70.4511,70.3805,70.4158,404670.0
2021-07-14 09:40:00,79.78,79.83,79.73,79.76,369323.0,70.4158,70.4599,70.3717,70.3981,369323.0
2021-07-14 09:50:00,79.76,79.8,79.73,79.73,521296.0,70.3981,70.4334,70.3717,70.3717,521296.0
2021-07-14 10:00:00,79.74,79.76,79.69,79.73,240627.0,70.3805,70.3981,70.3364,70.3717,240627.0
2021-07-14 10:10:00,79.73,79.81,79.72,79.81,195220.0,70.3717,70.4423,70.3628,70.4423,195220.0
2021-07-14 10:20:00,79.8,79.84,79.73,79.74,217956.0,70.4334,70.4687,70.3717,70.3805,217956.0
2021-07-14 10:30:00,79.75,79.79,79.72,79.73,397122.0,70.3893,70.4246,70.3628,70.3717,397122.0
2021-07-14 10:40:00,79.74,79.8,79.72,79.79,608237.0,70.3805,70.4334,70.3628,70.4246,608237.0
2021-07-14 10:50:00,79.79,79.82,79.76,79.76,215433.0,70.4246,70.4511,70.3981,70.3981,215433.0
2021-07-14 11:00:00,79.76,79.76,79.69,79.69,516660.0,70.3981,70.3981,70.3364,70.3364,516660.0
2021-07-14 11:10:00,79.69,79.76,79.68,79.75,221258.0,70.3364,70.3981,70.3275,70.3893,221258.0
2021-07-14 11:20:00,79.75,79.79,79.69,79.73,1067608.0,70.3893,70.4246,70.3364,70.3717,1067608.0
2021-07-14 11:30:00,79.73,79.74,79.68,79.7,480854.0,70.3717,70.3805,70.3275,70.3452,480854.0
2021-07-14 11:40:00,79.7,79.7,79.62,79.62,487478.0,70.3452,70.3452,70.2746,70.2746,487478.0
2021-07-14 11:50:00,79.62,79.62,79.56,79.58,265764.0,70.2746,70.2746,70.2216,70.2393,265764.0
2021-07-14 12:00:00,79.58,79.7,79.57,79.68,232376.0,70.2393,70.3452,70.2304,70.3275,232376.0
2021-07-14 12:10:00,79.67,79.7,79.65,79.69,93285.0,70.3187,70.3452,70.301,70.3364,93285.0
2021-07-14 12:20:00,79.7,79.75,79.68,79.74,197676.0,70.3452,70.3893,70.3275,70.3805,197676.0
2021-07-14 12:30:00,79.74,79.78,79.73,79.78,110369.0,70.3805,70.4158,70.3717,70.4158,110369.0
2021-07-14 12:40:00,79.78,79.8,79.74,79.75,300497.0,70.4158,70.4334,70.3805,70.3893,300497.0
2021-07-14 12:50:00,79.75,79.78,79.73,79.77,96071.0,70.3893,70.4158,70.3717,70.407,96071.0
2021-07-14 13:00:00,79.77,79.8,79.71,79.71,138702.0,70.407,70.4334,70.354,70.354,138702.0
2021-07-14 13:10:00,79.71,79.72,79.66,79.67,228195.0,70.354,70.3628,70.3099,70.3187,228195.0
2021-07-14 13:20:00,79.66,79.68,79.64,79.67,96587.0,70.3099,70.3275,70.2922,70.3187,96587.0
2021-07-14 13:30:00,79.67,79.76,79.67,79.75,79938.0,70.3187,70.3981,70.3187,70.3893,79938.0
2021-07-14 13:40:00,79.76,79.78,79.75,79.75,196062.0,70.3981,70.4158,70.3893,70.3893,196062.0
2021-07-14 13:50:00,79.76,79.76,79.72,79.74,193701.0,70.3981,70.3981,70.3628,70.3805,193701.0
2021-07-14 14:00:00,79.74,79.77,79.71,79.72,201628.0,70.3805,70.407,70.354,70.3628,201628.0
2021-07-14 14:10:00,79.72,79.79,79.71,79.77,148222.0,70.3628,70.4246,70.354,70.407,148222.0
2021-07-14 14:20:00,79.78,79.8,79.76,79.77,75098.0,70.4158,70.4334,70.3981,70.407,75098.0
2021-07-14 14:30:00,79.77,79.78,79.75,79.76,149817.0,70.407,70.4158,70.3893,70.3981,149817.0
2021-07-14 14:40:00,79.76,79.77,79.74,79.74,81172.0,70.3981,70.407,70.3805,70.3805,81172.0
2021-07-14 14:50:00,79.75,79.76,79.73,79.74,103705.0,70.3893,70.3981,70.3717,70.3805,103705.0
2021-07-14 15:00:00,79.73,79.78,79.73,79.77,107784.0,70.3717,70.4158,70.3717,70.407,107784.0
2021-07-14 15:10:00,79.78,79.78,79.71,79.73,154143.0,70.4158,70.4158,70.354,70.3717,154143.0
2021-07-14 15:20:00,79.73,79.74,79.69,79.71,120227.0,70.3717,70.3805,70.3364,70.354,120227.0
2021-07-14 15:30:00,79.7,79.75,79.68,79.72,130054.0,70.3452,70.3893,70.3275,70.3628,130054.0
2021-07-14 15:40:00,79.72,79.75,79.68,79.75,536613.0,70.3628,70.3893,70.3275,70.3893,536613.0
2021-07-14 15:50:00,79.74,79.74,79.64,79.68,2252293.0,70.3805,70.3805,70.2922,70.3275,2252293.0
2021-07-15 09:30:00,78.9,79.03,78.87,78.92,950789.0,69.6391,69.7538,69.6126,69.6567,950789.0
2021-07-15 09:40:00,78.92,79.0,78.84,78.98,1639244.0,69.6567,69.7273,69.5861,69.7097,1639244.0
2021-07-15 09:50:00,78.98,79.06,78.89,79.03,335163.0,69.7097,69.7803,69.6303,69.7538,335163.0
2021-07-15 10:00:00,79.04,79.09,79.03,79.07,403433.0,69.7626,69.8068,69.7538,69.7891,403433.0
2021-07-15 10:10:00,79.08,79.1,78.99,78.99,390902.0,69.7979,69.8156,69.7185,69.7185,390902.0
2021-07-15 10:20:00,79.0,79.04,78.94,78.95,403163.0,69.7273,69.7626,69.6744,69.6832,403163.0
2021-07-15 10:30:00,78.95,79.04,78.94,79.03,392702.0,69.6832,69.7626,69.6744,69.7538,392702.0
2021-07-15 10:40:00,79.03,79.03,78.9,78.92,565222.0,69.7538,69.7538,69.6391,69.6567,565222.0
2021-07-15 10:50:00,78.91,78.97,78.87,78.96,639898.0,69.6479,69.7009,69.6126,69.692,639898.0
2021-07-15 11:00:00,78.95,78.96,78.82,78.89,837222.0,69.6832,69.692,69.5685,69.6303,837222.0
2021-07-15 11:10:00,78.89,78.93,78.86,78.87,425262.0,69.6303,69.6656,69.6038,69.6126,425262.0
2021-07-15 11:20:00,78.88,78.94,78.86,78.93,1017697.0,69.6214,69.6744,69.6038,69.6656,1017697.0
2021-07-15 11:30:00,78.94,78.98,78.92,78.98,703869.0,69.6744,69.7097,69.6567,69.7097,703869.0
2021-07-15 11:40:00,78.98,79.0,78.96,78.98,256034.0,69.7097,69.7273,69.692,69.7097,256034.0
2021-07-15 11:50:00,78.98,79.0,78.92,78.92,279106.0,69.7097,69.7273,69.6567,69.6567,279106.0
2021-07-15 12:00:00,78.93,78.94,78.79,78.8,274834.0,69.6656,69.6744,69.542,69.5508,274834.0
2021-07-15 12:10:00,78.8,78.85,78.79,78.84,493034.0,69.5508,69.5949,69.542,69.5861,493034.0
2021-07-15 12:20:00,78.84,78.89,78.82,78.87,142531.0,69.5861,69.6303,69.5685,69.6126,142531.0
2021-07-15 12:30:00,78.88,78.9,78.85,78.89,154396.0,69.6214,69.6391,69.5949,69.6303,154396.0
2021-07-15 12:40:00,78.89,78.91,78.88,78.89,62921.0,69.6303,69.6479,69.6214,69.6303,62921.0
2021-07-15 12:50:00,78.89,78.92,78.85,78.86,85014.0,69.6303,69.6567,69.5949,69.6038,85014.0
2021-07-15 13:00:00,78.86,78.86,78.8,78.81,185592.0,69.6038,69.6038,69.5508,69.5596,185592.0
2021-07-15 13:10:00,78.81,78.82,78.72,78.74,200957.0,69.5596,69.5685,69.4802,69.4979,200957.0
2021-07-15 13:20:00,78.73,78.81,78.73,78.78,99177.0,69.489,69.5596,69.489,69.5332,99177.0
2021-07-15 13:30:00,78.78,78.78,78.68,78.69,803945.0,69.5332,69.5332,69.4449,69.4537,803945.0
2021-07-15 13:40:00,78.7,78.7,78.63,78.69,565823.0,69.4626,69.4626,69.4008,69.4537,565823.0
2021-07-15 13:50:00,78.68,78.69,78.61,78.62,385601.0,69.4449,69.4537,69.3831,69.3919,385601.0
2021-07-15 14:00:00,78.62,78.7,78.6,78.68,260831.0,69.3919,69.4626,69.3743,69.4449,260831.0
2021-07-15 14:10:00,78.68,78.69,78.64,78.67,140127.0,69.4449,69.4537,69.4096,69.4361,140127.0
2021-07-15 14:20:00,78.68,78.72,78.67,78.71,176802.0,69.4449,69.4802,69.4361,69.4714,176802.0
2021-07-15 14:30:00,78.71,78.72,78.66,78.67,180895.0,69.4714,69.4802,69.4272,69.4361,180895.0
2021-07-15 14:40:00,78.66,78.74,78.63,78.73,270002.0,69.4272,69.4979,69.4008,69.489,270002.0
2021-07-15 14:50:00,78.72,78.78,78.7,78.78,219569.0,69.4802,69.5332,69.4626,69.5332,219569.0
2021-07-15 15:00:00,78.78,78.82,78.77,78.81,286537.0,69.5332,69.5685,69.5243,69.5596,286537.0
2021-07-15 15:10:00,78.81,78.82,78.77,78.8,148801.0,69.5596,69.5685,69.5243,69.5508,148801.0
2021-07-15 15:20:00,78.81,78.87,78.79,78.86,282787.0,69.5596,69.6126,69.542,69.6038,282787.0
2021-07-15 15:30:00,78.86,78.9,78.84,78.84,260874.0,69.6038,69.6391,69.5861,69.5861,260874.0
2021-07-15 15:40:00,78.85,78.86,78.83,78.84,594968.0,69.5949,69.6038,69.5773,69.5861,594968.0
2021-07-15 15:50:00,78.84,78.94,78.83,78.91,3517855.0,69.5861,69.6744,69.5773,69.6479,3517855.0
2021-07-16 09:30:00,78.87,78.9,78.8,78.84,656826.0,69.6126,69.6391,69.5508,69.5861,656826.0
2021-07-16 09:40:00,78.84,78.84,78.57,78.6,616435.0,69.5861,69.5861,69.3478,69.3743,616435.0
2021-07-16 09:50:00,78.59,78.65,78.52,78.65,777203.0,69.3655,69.4184,69.3037,69.4184,777203.0
2021-07-16 10:00:00,78.65,78.68,78.57,78.59,280890.0,69.4184,69.4449,69.3478,69.3655,280890.0
2021-07-16 10:10:00,78.59,78.6,78.45,78.49,684126.0,69.3655,69.3743,69.2419,69.2772,684126.0
2021-07-16 10:20:00,78.5,78.5,78.29,78.32,795267.0,69.286,69.286,69.1007,69.1272,795267.0
2021-07-16 10:30:00,78.31,78.47,78.31,78.42,1042015.0,69.1183,69.2595,69.1183,69.2154,1042015.0
2021-07-16 10:40:00,78.41,78.42,78.31,78.38,791611.0,69.2066,69.2154,69.1183,69.1801,791611.0
2021-07-16 10:50:00,78.39,78.55,78.38,78.55,484536.0,69.1889,69.3302,69.1801,69.3302,484536.0
2021-07-16 11:00:00,78.54,78.56,78.45,78.52,497965.0,69.3213,69.339,69.2419,69.3037,497965.0
2021-07-16 11:10:00,78.52,78.56,78.44,78.52,1064838.0,69.3037,69.339,69.2331,69.3037,1064838.0
2021-07-16 11:20:00,78.52,78.61,78.52,78.56,407167.0,69.3037,69.3831,69.3037,69.339,407167.0
2021-07-16 11:30:00,78.55,78.68,78.52,78.66,1659826.0,69.3302,69.4449,69.3037,69.4272,1659826.0
2021-07-16 11:40:00,78.66,78.67,78.59,78.64,367942.0,69.4272,69.4361,69.3655,69.4096,367942.0
2021-07-16 11:50:00,78.63,78.7,78.62,78.67,842729.0,69.4008,69.4626,69.3919,69.4361,842729.0
2021-07-16 12:00:00,78.67,78.74,78.66,78.74,339477.0,69.4361,69.4979,69.4272,69.4979,339477.0
2021-07-16 12:10:00,78.74,78.75,78.71,78.73,183217.0,69.4979,69.5067,69.4714,69.489,183217.0
2021-07-16 12:20:00,78.73,78.74,78.66,78.67,140746.0,69.489,69.4979,69.4272,69.4361,140746.0
2021-07-16 12:30:00,78.67,78.7,78.63,78.64,337799.0,69.4361,69.4626,69.4008,69.4096,337799.0
2021-07-16 12:40:00,78.64,78.65,78.58,78.6,152543.0,69.4096,69.4184,69.3566,69.3743,152543.0
2021-07-16 12:50:00,78.6,78.66,78.6,78.63,510867.0,69.3743,69.4272,69.3743,69.4008,510867.0
2021-07-16 13:00:00,78.63,78.69,78.63,78.66,61084.0,69.4008,69.4537,69.4008,69.4272,61084.0
2021-07-16 13:10:00,78.66,78.69,78.63,78.68,150700.0,69.4272,69.4537,69.4008,69.4449,150700.0
2021-07-16 13:20:00,78.68,78.69,78.6,78.62,113829.0,69.4449,69.4537,69.3743,69.3919,113829.0
2021-07-16 13:30:00,78.62,78.62,78.57,78.6,282189.0,69.3919,69.3919,69.3478,69.3743,282189.0
2021-07-16 13:40:00,78.59,78.6,78.54,78.54,84924.0,69.3655,69.3743,69.3213,69.3213,84924.0
2021-07-16 13:50:00,78.54,78.55,78.52,78.53,94640.0,69.3213,69.3302,69.3037,69.3125,94640.0
2021-07-16 14:00:00,78.53,78.53,78.47,78.52,174908.0,69.3125,69.3125,69.2595,69.3037,174908.0
2021-07-16 14:10:00,78.53,78.54,78.48,78.53,205943.0,69.3125,69.3213,69.2684,69.3125,205943.0
2021-07-16 14:20:00,78.52,78.53,78.44,78.44,111371.0,69.3037,69.3125,69.2331,69.2331,111371.0
2021-07-16 14:30:00,78.44,78.48,78.39,78.4,169078.0,69.2331,69.2684,69.1889,69.1978,169078.0
2021-07-16 14:40:00,78.4,78.44,78.37,78.38,183299.0,69.1978,69.2331,69.1713,69.1801,183299.0
2021-07-16 14:50:00,78.38,78.42,78.37,78.38,346410.0,69.1801,69.2154,69.1713,69.1801,346410.0
2021-07-16 15:00:00,78.37,78.37,78.27,78.31,1380841.0,69.1713,69.1713,69.083,69.1183,1380841.0
2021-07-16 15:10:00,78.31,78.39,78.27,78.38,384232.0,69.1183,69.1889,69.083,69.1801,384232.0
2021-07-16 15:20:00,78.38,78.38,78.28,78.3,163861.0,69.1801,69.1801,69.0918,69.1095,163861.0
2021-07-16 15:30:00,78.3,78.32,78.25,78.27,597563.0,69.1095,69.1272,69.0654,69.083,597563.0
2021-07-16 15:40:00,78.28,78.32,78.19,78.19,428884.0,69.0918,69.1272,69.0124,69.0124,428884.0
2021-07-16 15:50:00,78.2,78.33,78.18,78.32,3159925.0,69.0212,69.136,69.0036,69.1272,3159925.0
2021-07-19 09:30:00,77.09,77.19,76.99,77.11,2840008.0,68.0415,68.1298,67.9533,68.0592,2840008.0
2021-07-19 09:40:00,77.1,77.23,77.01,77.03,1547989.0,68.0504,68.1651,67.9709,67.9886,1547989.0
2021-07-19 09:50:00,77.03,77.04,76.85,76.9,1861503.0,67.9886,67.9974,67.8297,67.8738,1861503.0
2021-07-19 10:00:00,76.88,76.89,76.73,76.75,1054543.0,67.8562,67.865,67.7238,67.7414,1054543.0
2021-07-19 10:10:00,76.74,76.75,76.64,76.68,2523762.0,67.7326,67.7414,67.6443,67.6797,2523762.0
2021-07-19 10:20:00,76.68,76.81,76.63,76.8,1809362.0,67.6797,67.7944,67.6355,67.7856,1809362.0
2021-07-19 10:30:00,76.8,76.8,76.59,76.7,1151747.0,67.7856,67.7856,67.6002,67.6973,1151747.0
2021-07-19 10:40:00,76.7,76.93,76.67,76.92,1242201.0,67.6973,67.9003,67.6708,67.8915,1242201.0
2021-07-19 10:50:00,76.92,76.93,76.65,76.77,1142495.0,67.8915,67.9003,67.6532,67.7591,1142495.0
2021-07-19 11:00:00,76.76,76.91,76.68,76.9,1036828.0,67.7503,67.8827,67.6797,67.8738,1036828.0
2021-07-19 11:10:00,76.91,76.95,76.83,76.91,1203037.0,67.8827,67.918,67.812,67.8827,1203037.0
2021-07-19 11:20:00,76.91,76.92,76.77,76.8,1394868.0,67.8827,67.8915,67.7591,67.7856,1394868.0
2021-07-19 11:30:00,76.8,76.93,76.8,76.83,2158468.0,67.7856,67.9003,67.7856,67.812,2158468.0
2021-07-19 11:40:00,76.84,76.97,76.81,76.91,532706.0,67.8209,67.9356,67.7944,67.8827,532706.0
2021-07-19 11:50:00,76.91,76.97,76.87,76.95,518564.0,67.8827,67.9356,67.8473,67.918,518564.0
2021-07-19 12:00:00,76.94,76.94,76.78,76.79,672743.0,67.9091,67.9091,67.7679,67.7767,672743.0
2021-07-19 12:10:00,76.79,76.86,76.77,76.81,477517.0,67.7767,67.8385,67.7591,67.7944,477517.0
2021-07-19 12:20:00,76.81,76.87,76.75,76.76,588907.0,67.7944,67.8473,67.7414,67.7503,588907.0
2021-07-19 12:30:00,76.75,76.76,76.65,76.65,1014252.0,67.7414,67.7503,67.6532,67.6532,1014252.0
2021-07-19 12:40:00,76.65,76.67,76.55,76.57,350433.0,67.6532,67.6708,67.5649,67.5826,350433.0
2021-07-19 12:50:00,76.56,76.66,76.53,76.64,2238272.0,67.5737,67.662,67.5473,67.6443,2238272.0
2021-07-19 13:00:00,76.64,76.73,76.62,76.72,574134.0,67.6443,67.7238,67.6267,67.715,574134.0
2021-07-19 13:10:00,76.71,76.74,76.66,76.67,401130.0,67.7061,67.7326,67.662,67.6708,401130.0
2021-07-19 13:20:00,76.67,76.7,76.59,76.6,349413.0,67.6708,67.6973,67.6002,67.609,349413.0
2021-07-19 13:30:00,76.6,76.66,76.54,76.62,726557.0,67.609,67.662,67.5561,67.6267,726557.0
2021-07-19 13:40:00,76.62,76.66,76.57,76.57,769586.0,67.6267,67.662,67.5826,67.5826,769586.0
2021-07-19 13:50:00,76.57,76.64,76.53,76.54,634198.0,67.5826,67.6443,67.5473,67.5561,634198.0
2021-07-19 14:00:00,76.54,76.68,76.53,76.58,1212969.0,67.5561,67.6797,67.5473,67.5914,1212969.0
2021-07-19 14:10:00,76.58,76.7,76.56,76.7,353568.0,67.5914,67.6973,67.5737,67.6973,353568.0
2021-07-19 14:20:00,76.7,76.72,76.65,76.7,369308.0,67.6973,67.715,67.6532,67.6973,369308.0
2021-07-19 14:30:00,76.71,76.71,76.54,76.55,418683.0,67.7061,67.7061,67.5561,67.5649,418683.0
2021-07-19 14:40:00,76.56,76.6,76.54,76.6,314395.0,67.5737,67.609,67.5561,67.609,314395.0
2021-07-19 14:50:00,76.59,76.62,76.51,76.52,332537.0,67.6002,67.6267,67.5296,67.5384,332537.0
2021-07-19 15:00:00,76.52,76.61,76.48,76.59,377570.0,67.5384,67.6179,67.5031,67.6002,377570.0
2021-07-19 15:10:00,76.59,76.67,76.52,76.53,1470686.0,67.6002,67.6708,67.5384,67.5473,1470686.0
2021-07-19 15:20:00,76.53,76.57,76.51,76.53,396663.0,67.5473,67.5826,67.5296,67.5473,396663.0
2021-07-19 15:30:00,76.53,76.64,76.51,76.64,840495.0,67.5473,67.6443,67.5296,67.6443,840495.0
2021-07-19 15:40:00,76.64,76.7,76.6,76.69,1806911.0,67.6443,67.6973,67.609,67.6885,1806911.0
2021-07-19 15:50:00,76.68,76.91,76.67,76.91,3050752.0,67.6797,67.8827,67.6708,67.8827,3050752.0
2021-07-20 09:30:00,76.72,76.78,76.63,76.69,1478463.0,67.715,67.7679,67.6355,67.6885,1478463.0
2021-07-20 09:40:00,76.68,77.08,76.62,77.08,991773.0,67.6797,68.0327,67.6267,68.0327,991773.0
2021-07-20 09:50:00,77.07,77.15,77.01,77.13,1184174.0,68.0239,68.0945,67.9709,68.0768,1184174.0
2021-07-20 10:00:00,77.15,77.19,77.1,77.16,853015.0,68.0945,68.1298,68.0504,68.1033,853015.0
2021-07-20 10:10:00,77.15,77.28,77.12,77.28,859266.0,68.0945,68.2092,68.068,68.2092,859266.0
2021-07-20 10:20:00,77.27,77.4,77.26,77.31,1231188.0,68.2004,68.3151,68.1916,68.2357,1231188.0
2021-07-20 10:30:00,77.32,77.35,77.21,77.24,1111155.0,68.2445,68.271,68.1474,68.1739,1111155.0
2021-07-20 10:40:00,77.25,77.37,77.25,77.36,553485.0,68.1827,68.2887,68.1827,68.2798,553485.0
2021-07-20 10:50:00,77.37,77.45,77.3,77.45,657631.0,68.2887,68.3593,68.2269,68.3593,657631.0
2021-07-20 11:00:00,77.46,77.46,77.36,77.38,471399.0,68.3681,68.3681,68.2798,68.2975,471399.0
2021-07-20 11:10:00,77.37,77.41,77.31,77.33,560985.0,68.2887,68.324,68.2357,68.2534,560985.0
2021-07-20 11:20:00,77.33,77.36,77.14,77.15,791993.0,68.2534,68.2798,68.0857,68.0945,791993.0
2021-07-20 11:30:00,77.14,77.25,77.14,77.2,1214765.0,68.0857,68.1827,68.0857,68.1386,1214765.0
2021-07-20 11:40:00,77.21,77.29,77.21,77.27,510808.0,68.1474,68.2181,68.1474,68.2004,510808.0
2021-07-20 11:50:00,77.28,77.36,77.28,77.35,218964.0,68.2092,68.2798,68.2092,68.271,218964.0
2021-07-20 12:00:00,77.36,77.4,77.31,77.34,336221.0,68.2798,68.3151,68.2357,68.2622,336221.0
2021-07-20 12:10:00,77.35,77.38,77.34,77.36,332205.0,68.271,68.2975,68.2622,68.2798,332205.0
2021-07-20 12:20:00,77.37,77.37,77.33,77.34,320853.0,68.2887,68.2887,68.2534,68.2622,320853.0
2021-07-20 12:30:00,77.35,77.41,77.34,77.39,150849.0,68.271,68.324,68.2622,68.3063,150849.0
2021-07-20 12:40:00,77.39,77.41,77.37,77.4,385977.0,68.3063,68.324,68.2887,68.3151,385977.0
2021-07-20 12:50:00,77.41,77.43,77.39,77.4,144630.0,68.324,68.3416,68.3063,68.3151,144630.0
2021-07-20 13:00:00,77.41,77.41,77.28,77.29,350522.0,68.324,68.324,68.2092,68.2181,350522.0
2021-07-20 13:10:00,77.29,77.34,77.28,77.33,163104.0,68.2181,68.2622,68.2092,68.2534,163104.0
2021-07-20 13:20:00,77.32,77.35,77.28,77.29,371881.0,68.2445,68.271,68.2092,68.2181,371881.0
2021-07-20 13:30:00,77.3,77.33,77.29,77.31,195890.0,68.2269,68.2534,68.2181,68.2357,195890.0
2021-07-20 13:40:00,77.3,77.33,77.27,77.28,139384.0,68.2269,68.2534,68.2004,68.2092,139384.0
2021-07-20 13:50:00,77.27,77.36,77.27,77.35,320746.0,68.2004,68.2798,68.2004,68.271,320746.0
2021-07-20 14:00:00,77.35,77.44,77.35,77.42,277712.0,68.271,68.3504,68.271,68.3328,277712.0
2021-07-20 14:10:00,77.43,77.45,77.42,77.44,257379.0,68.3416,68.3593,68.3328,68.3504,257379.0
2021-07-20 14:20:00,77.44,77.47,77.43,77.47,175216.0,68.3504,68.3769,68.3416,68.3769,175216.0
2021-07-20 14:30:00,77.47,77.5,77.45,77.46,347531.0,68.3769,68.4034,68.3593,68.3681,347531.0
2021-07-20 14:40:00,77.46,77.5,77.43,77.45,377654.0,68.3681,68.4034,68.3416,68.3593,377654.0
2021-07-20 14:50:00,77.45,77.5,77.45,77.47,425105.0,68.3593,68.4034,68.3593,68.3769,425105.0
2021-07-20 15:00:00,77.47,77.55,77.47,77.52,451542.0,68.3769,68.4475,68.3769,68.4211,451542.0
2021-07-20 15:10:00,77.52,77.6,77.52,77.57,551065.0,68.4211,68.4917,68.4211,68.4652,551065.0
2021-07-20 15:20:00,77.58,77.61,77.57,77.59,847268.0,68.474,68.5005,68.4652,68.4828,847268.0
2021-07-20 15:30:00,77.59,77.61,77.54,77.55,411470.0,68.4828,68.5005,68.4387,68.4475,411470.0
2021-07-20 15:40:00,77.54,77.56,77.51,77.55,1122788.0,68.4387,68.4564,68.4122,68.4475,1122788.0
2021-07-20 15:50:00,77.55,77.56,77.45,77.48,3740118.0,68.4475,68.4564,68.3593,68.3858,3740118.0
2021-07-21 09:30:00,78.01,78.14,77.96,78.07,741405.0,68.8535,68.9683,68.8094,68.9065,741405.0
2021-07-21 09:40:00,78.06,78.22,78.05,78.22,627219.0,68.8977,69.0389,68.8888,69.0389,627219.0
2021-07-21 09:50:00,78.23,78.3,78.23,78.27,433909.0,69.0477,69.1095,69.0477,69.083,433909.0
2021-07-21 10:00:00,78.26,78.33,78.24,78.29,994199.0,69.0742,69.136,69.0565,69.1007,994199.0
2021-07-21 10:10:00,78.29,78.34,78.24,78.27,961889.0,69.1007,69.1448,69.0565,69.083,961889.0
2021-07-21 10:20:00,78.27,78.32,78.16,78.17,419149.0,69.083,69.1272,68.9859,68.9948,419149.0
2021-07-21 10:30:00,78.16,78.29,78.15,78.28,408831.0,68.9859,69.1007,68.9771,69.0918,408831.0
2021-07-21 10:40:00,78.28,78.32,78.25,78.28,275188.0,69.0918,69.1272,69.0654,69.0918,275188.0
2021-07-21 10:50:00,78.28,78.3,78.23,78.27,313669.0,69.0918,69.1095,69.0477,69.083,313669.0
2021-07-21 11:00:00,78.27,78.33,78.26,78.3,474061.0,69.083,69.136,69.0742,69.1095,474061.0
2021-07-21 11:10:00,78.29,78.35,78.27,78.35,223484.0,69.1007,69.1536,69.083,69.1536,223484.0
2021-07-21 11:20:00,78.35,78.39,78.31,78.35,549981.0,69.1536,69.1889,69.1183,69.1536,549981.0
2021-07-21 11:30:00,78.35,78.4,78.31,78.4,423064.0,69.1536,69.1978,69.1183,69.1978,423064.0
2021-07-21 11:40:00,78.39,78.45,78.38,78.45,379097.0,69.1889,69.2419,69.1801,69.2419,379097.0
2021-07-21 11:50:00,78.45,78.48,78.44,78.47,508344.0,69.2419,69.2684,69.2331,69.2595,508344.0
2021-07-21 12:00:00,78.47,78.5,78.46,78.48,387005.0,69.2595,69.286,69.2507,69.2684,387005.0
2021-07-21 12:10:00,78.49,78.49,78.46,78.48,215813.0,69.2772,69.2772,69.2507,69.2684,215813.0
2021-07-21 12:20:00,78.48,78.49,78.44,78.46,192832.0,69.2684,69.2772,69.2331,69.2507,192832.0
2021-07-21 12:30:00,78.46,78.48,78.4,78.42,415806.0,69.2507,69.2684,69.1978,69.2154,415806.0
2021-07-21 12:40:00,78.42,78.46,78.41,78.45,143747.0,69.2154,69.2507,69.2066,69.2419,143747.0
2021-07-21 12:50:00,78.45,78.48,78.43,78.45,148652.0,69.2419,69.2684,69.2242,69.2419,148652.0
2021-07-21 13:00:00,78.45,78.53,78.44,78.52,266364.0,69.2419,69.3125,69.2331,69.3037,266364.0
2021-07-21 13:10:00,78.53,78.55,78.51,78.52,316119.0,69.3125,69.3302,69.2949,69.3037,316119.0
2021-07-21 13:20:00,78.52,78.55,78.51,78.54,884245.0,69.3037,69.3302,69.2949,69.3213,884245.0
2021-07-21 13:30:00,78.54,78.56,78.52,78.52,550667.0,69.3213,69.339,69.3037,69.3037,550667.0
2021-07-21 13:40:00,78.52,78.56,78.52,78.55,204439.0,69.3037,69.339,69.3037,69.3302,204439.0
2021-07-21 13:50:00,78.55,78.58,78.55,78.57,213680.0,69.3302,69.3566,69.3302,69.3478,213680.0
2021-07-21 14:00:00,78.56,78.59,78.55,78.56,140899.0,69.339,69.3655,69.3302,69.339,140899.0
2021-07-21 14:10:00,78.56,78.57,78.54,78.55,284880.0,69.339,69.3478,69.3213,69.3302,284880.0
2021-07-21 14:20:00,78.55,78.57,78.53,78.56,80450.0,69.3302,69.3478,69.3125,69.339,80450.0
2021-07-21 14:30:00,78.57,78.61,78.56,78.61,115992.0,69.3478,69.3831,69.339,69.3831,115992.0
2021-07-21 14:40:00,78.6,78.62,78.59,78.61,38976.0,69.3743,69.3919,69.3655,69.3831,38976.0
2021-07-21 14:50:00,78.61,78.64,78.6,78.64,161952.0,69.3831,69.4096,69.3743,69.4096,161952.0
2021-07-21 15:00:00,78.64,78.67,78.62,78.67,746938.0,69.4096,69.4361,69.3919,69.4361,746938.0
2021-07-21 15:10:00,78.67,78.69,78.63,78.67,356915.0,69.4361,69.4537,69.4008,69.4361,356915.0
2021-07-21 15:20:00,78.67,78.69,78.64,78.65,270098.0,69.4361,69.4537,69.4096,69.4184,270098.0
2021-07-21 15:30:00,78.66,78.67,78.6,78.61,1064305.0,69.4272,69.4361,69.3743,69.3831,1064305.0
2021-07-21 15:40:00,78.61,78.63,78.52,78.52,1714394.0,69.3831,69.4008,69.3037,69.3037,1714394.0
2021-07-21 15:50:00,78.52,78.67,78.5,78.65,4006537.0,69.3037,69.4361,69.286,69.4184,4006537.0
2021-07-22 09:30:00,78.93,78.97,78.71,78.8,638413.0,69.6656,69.7009,69.4714,69.5508,638413.0
2021-07-22 09:40:00,78.81,78.94,78.73,78.74,895320.0,69.5596,69.6744,69.489,69.4979,895320.0
2021-07-22 09:50:00,78.74,78.82,78.67,78.75,588225.0,69.4979,69.5685,69.4361,69.5067,588225.0
2021-07-22 10:00:00,78.75,78.8,78.7,78.75,565223.0,69.5067,69.5508,69.4626,69.5067,565223.0
2021-07-22 10:10:00,78.75,78.79,78.69,78.74,276424.0,69.5067,69.542,69.4537,69.4979,276424.0
2021-07-22 10:20:00,78.74,78.76,78.68,78.73,178970.0,69.4979,69.5155,69.4449,69.489,178970.0
2021-07-22 10:30:00,78.72,78.76,78.69,78.76,218411.0,69.4802,69.5155,69.4537,69.5155,218411.0
2021-07-22 10:40:00,78.76,78.77,78.68,78.7,182659.0,69.5155,69.5243,69.4449,69.4626,182659.0
2021-07-22 10:50:00,78.7,78.75,78.66,78.71,358944.0,69.4626,69.5067,69.4272,69.4714,358944.0
2021-07-22 11:00:00,78.7,78.71,78.62,78.66,222668.0,69.4626,69.4714,69.3919,69.4272,222668.0
2021-07-22 11:10:00,78.66,78.68,78.62,78.67,186961.0,69.4272,69.4449,69.3919,69.4361,186961.0
2021-07-22 11:20:00,78.67,78.69,78.61,78.65,542639.0,69.4361,69.4537,69.3831,69.4184,542639.0
2021-07-22 11:30:00,78.65,78.67,78.61,78.63,1101706.0,69.4184,69.4361,69.3831,69.4008,1101706.0
2021-07-22 11:40:00,78.63,78.64,78.54,78.6,351698.0,69.4008,69.4096,69.3213,69.3743,351698.0
2021-07-22 11:50:00,78.61,78.64,78.59,78.62,144021.0,69.3831,69.4096,69.3655,69.3919,144021.0
2021-07-22 12:00:00,78.62,78.62,78.53,78.53,95561.0,69.3919,69.3919,69.3125,69.3125,95561.0
2021-07-22 12:10:00,78.53,78.55,78.5,78.53,221759.0,69.3125,69.3302,69.286,69.3125,221759.0
2021-07-22 12:20:00,78.53,78.58,78.48,78.58,159404.0,69.3125,69.3566,69.2684,69.3566,159404.0
2021-07-22 12:30:00,78.57,78.62,78.55,78.62,261333.0,69.3478,69.3919,69.3302,69.3919,261333.0
2021-07-22 12:40:00,78.62,78.63,78.6,78.6,217544.0,69.3919,69.4008,69.3743,69.3743,217544.0
2021-07-22 12:50:00,78.61,78.69,78.6,78.69,449540.0,69.3831,69.4537,69.3743,69.4537,449540.0
2021-07-22 13:00:00,78.69,78.72,78.67,78.69,121196.0,69.4537,69.4802,69.4361,69.4537,121196.0
2021-07-22 13:10:00,78.69,78.73,78.68,78.7,153794.0,69.4537,69.489,69.4449,69.4626,153794.0
2021-07-22 13:20:00,78.7,78.7,78.65,78.67,176783.0,69.4626,69.4626,69.4184,69.4361,176783.0
2021-07-22 13:30:00,78.67,78.7,78.66,78.68,73253.0,69.4361,69.4626,69.4272,69.4449,73253.0
2021-07-22 13:40:00,78.69,78.69,78.65,78.68,142991.0,69.4537,69.4537,69.4184,69.4449,142991.0
2021-07-22 13:50:00,78.67,78.75,78.67,78.75,122145.0,69.4361,69.5067,69.4361,69.5067,122145.0
2021-07-22 14:00:00,78.75,78.77,78.74,78.75,221249.0,69.5067,69.5243,69.4979,69.5067,221249.0
2021-07-22 14:10:00,78.75,78.8,78.74,78.78,164809.0,69.5067,69.5508,69.4979,69.5332,164809.0
2021-07-22 14:20:00,78.78,78.8,78.77,78.79,392716.0,69.5332,69.5508,69.5243,69.542,392716.0
2021-07-22 14:30:00,78.78,78.8,78.76,78.79,156731.0,69.5332,69.5508,69.5155,69.542,156731.0
2021-07-22 14:40:00,78.8,78.81,78.77,78.79,228134.0,69.5508,69.5596,69.5243,69.542,228134.0
2021-07-22 14:50:00,78.79,78.84,78.77,78.84,206451.0,69.542,69.5861,69.5243,69.5861,206451.0
2021-07-22 15:00:00,78.84,78.84,78.79,78.8,809867.0,69.5861,69.5861,69.542,69.5508,809867.0
2021-07-22 15:10:00,78.79,78.81,78.78,78.81,180707.0,69.542,69.5596,69.5332,69.5596,180707.0
2021-07-22 15:20:00,78.8,78.82,78.79,78.8,221558.0,69.5508,69.5685,69.542,69.5508,221558.0
2021-07-22 15:30:00,78.8,78.8,78.73,78.73,474216.0,69.5508,69.5508,69.489,69.489,474216.0
2021-07-22 15:40:00,78.73,78.75,78.71,78.72,514598.0,69.489,69.5067,69.4714,69.4802,514598.0
2021-07-22 15:50:00,78.73,78.74,78.66,78.68,1351908.0,69.489,69.4979,69.4272,69.4449,1351908.0
2021-07-23 09:30:00,79.19,79.22,79.1,79.1,630920.0,69.895,69.9215,69.8156,69.8156,630920.0
2021-07-23 09:40:00,79.11,79.18,79.11,79.15,818464.0,69.8244,69.8862,69.8244,69.8597,818464.0
2021-07-23 09:50:00,79.16,79.16,79.03,79.06,515617.0,69.8686,69.8686,69.7538,69.7803,515617.0
2021-07-23 10:00:00,79.07,79.14,79.05,79.1,323679.0,69.7891,69.8509,69.7715,69.8156,323679.0
2021-07-23 10:10:00,79.09,79.13,79.04,79.09,525541.0,69.8068,69.8421,69.7626,69.8068,525541.0
2021-07-23 10:20:00,79.08,79.14,79.06,79.14,261265.0,69.7979,69.8509,69.7803,69.8509,261265.0
2021-07-23 10:30:00,79.14,79.17,79.1,79.11,273384.0,69.8509,69.8774,69.8156,69.8244,273384.0
2021-07-23 10:40:00,79.12,79.15,79.1,79.14,110847.0,69.8333,69.8597,69.8156,69.8509,110847.0
2021-07-23 10:50:00,79.14,79.17,79.12,79.16,239325.0,69.8509,69.8774,69.8333,69.8686,239325.0
2021-07-23 11:00:00,79.16,79.22,79.15,79.19,270436.0,69.8686,69.9215,69.8597,69.895,270436.0
2021-07-23 11:10:00,79.19,79.23,79.16,79.2,414915.0,69.895,69.9303,69.8686,69.9039,414915.0
2021-07-23 11:20:00,79.21,79.29,79.2,79.28,427689.0,69.9127,69.9833,69.9039,69.9745,427689.0
2021-07-23 11:30:00,79.28,79.32,79.23,79.25,729845.0,69.9745,70.0098,69.9303,69.948,729845.0
2021-07-23 11:40:00,79.25,79.26,79.21,79.25,243287.0,69.948,69.9568,69.9127,69.948,243287.0
2021-07-23 11:50:00,79.26,79.26,79.18,79.18,304302.0,69.9568,69.9568,69.8862,69.8862,304302.0
2021-07-23 12:00:00,79.19,79.22,79.17,79.2,230573.0,69.895,69.9215,69.8774,69.9039,230573.0
2021-07-23 12:10:00,79.2,79.25,79.2,79.23,203088.0,69.9039,69.948,69.9039,69.9303,203088.0
2021-07-23 12:20:00,79.23,79.26,79.22,79.25,206753.0,69.9303,69.9568,69.9215,69.948,206753.0
2021-07-23 12:30:00,79.25,79.27,79.23,79.27,76428.0,69.948,69.9656,69.9303,69.9656,76428.0
2021-07-23 12:40:00,79.27,79.29,79.25,79.28,197053.0,69.9656,69.9833,69.948,69.9745,197053.0
2021-07-23 12:50:00,79.27,79.28,79.23,79.27,1138311.0,69.9656,69.9745,69.9303,69.9656,1138311.0
2021-07-23 13:00:00,79.27,79.31,79.26,79.3,283325.0,69.9656,70.001,69.9568,69.9921,283325.0
2021-07-23 13:10:00,79.3,79.36,79.29,79.35,184225.0,69.9921,70.0451,69.9833,70.0363,184225.0
2021-07-23 13:20:00,79.34,79.37,79.33,79.35,608855.0,70.0274,70.0539,70.0186,70.0363,608855.0
2021-07-23 13:30:00,79.36,79.36,79.31,79.32,231872.0,70.0451,70.0451,70.001,70.0098,231872.0
2021-07-23 13:40:00,79.32,79.34,79.3,79.33,180182.0,70.0098,70.0274,69.9921,70.0186,180182.0
2021-07-23 13:50:00,79.34,79.34,79.32,79.34,99571.0,70.0274,70.0274,70.0098,70.0274,99571.0
2021-07-23 14:00:00,79.34,79.34,79.25,79.29,1011631.0,70.0274,70.0274,69.948,69.9833,1011631.0
2021-07-23 14:10:00,79.3,79.32,79.25,79.25,142273.0,69.9921,70.0098,69.948,69.948,142273.0
2021-07-23 14:20:00,79.25,79.27,79.23,79.25,206016.0,69.948,69.9656,69.9303,69.948,206016.0
2021-07-23 14:30:00,79.24,79.25,79.18,79.23,87803.0,69.9392,69.948,69.8862,69.9303,87803.0
2021-07-23 14:40:00,79.23,79.24,79.2,79.22,74594.0,69.9303,69.9392,69.9039,69.9215,74594.0
2021-07-23 14:50:00,79.22,79.24,79.2,79.21,80531.0,69.9215,69.9392,69.9039,69.9127,80531.0
2021-07-23 15:00:00,79.21,79.22,79.17,79.22,178292.0,69.9127,69.9215,69.8774,69.9215,178292.0
2021-07-23 15:10:00,79.22,79.23,79.18,79.21,766234.0,69.9215,69.9303,69.8862,69.9127,766234.0
2021-07-23 15:20:00,79.21,79.23,79.19,79.22,160284.0,69.9127,69.9303,69.895,69.9215,160284.0
2021-07-23 15:30:00,79.22,79.27,79.21,79.27,608426.0,69.9215,69.9656,69.9127,69.9656,608426.0
2021-07-23 15:40:00,79.27,79.28,79.24,79.27,473185.0,69.9656,69.9745,69.9392,69.9656,473185.0
2021-07-23 15:50:00,79.27,79.28,79.21,79.24,2163175.0,69.9656,69.9745,69.9127,69.9392,2163175.0
2021-07-26 09:30:00,79.07,79.25,79.06,79.24,582569.0,69.7891,69.948,69.7803,69.9392,582569.0
2021-07-26 09:40:00,79.23,79.24,79.15,79.2,260460.0,69.9303,69.9392,69.8597,69.9039,260460.0
2021-07-26 09:50:00,79.19,79.26,79.18,79.25,284900.0,69.895,69.9568,69.8862,69.948,284900.0
2021-07-26 10:00:00,79.26,79.28,79.22,79.27,373170.0,69.9568,69.9745,69.9215,69.9656,373170.0
2021-07-26 10:10:00,79.27,79.29,79.22,79.26,507804.0,69.9656,69.9833,69.9215,69.9568,507804.0
2021-07-26 10:20:00,79.26,79.27,79.21,79.21,539967.0,69.9568,69.9656,69.9127,69.9127,539967.0
2021-07-26 10:30:00,79.22,79.23,79.16,79.18,249447.0,69.9215,69.9303,69.8686,69.8862,249447.0
2021-07-26 10:40:00,79.18,79.21,79.13,79.21,346043.0,69.8862,69.9127,69.8421,69.9127,346043.0
2021-07-26 10:50:00,79.2,79.22,79.15,79.17,729389.0,69.9039,69.9215,69.8597,69.8774,729389.0
2021-07-26 11:00:00,79.17,79.2,79.13,79.18,768794.0,69.8774,69.9039,69.8421,69.8862,768794.0
2021-07-26 11:10:00,79.18,79.21,79.16,79.19,278153.0,69.8862,69.9127,69.8686,69.895,278153.0
2021-07-26 11:20:00,79.19,79.2,79.16,79.2,821710.0,69.895,69.9039,69.8686,69.9039,821710.0
2021-07-26 11:30:00,79.2,79.3,79.17,79.28,331954.0,69.9039,69.9921,69.8774,69.9745,331954.0
2021-07-26 11:40:00,79.29,79.3,79.26,79.29,215057.0,69.9833,69.9921,69.9568,69.9833,215057.0
2021-07-26 11:50:00,79.3,79.31,79.26,79.28,180654.0,69.9921,70.001,69.9568,69.9745,180654.0
2021-07-26 12:00:00,79.28,79.29,79.23,79.24,81280.0,69.9745,69.9833,69.9303,69.9392,81280.0
2021-07-26 12:10:00,79.23,79.24,79.21,79.23,108922.0,69.9303,69.9392,69.9127,69.9303,108922.0
2021-07-26 12:20:00,79.23,79.24,79.21,79.22,135266.0,69.9303,69.9392,69.9127,69.9215,135266.0
2021-07-26 12:30:00,79.22,79.23,79.17,79.18,237183.0,69.9215,69.9303,69.8774,69.8862,237183.0
2021-07-26 12:40:00,79.17,79.2,79.16,79.19,128918.0,69.8774,69.9039,69.8686,69.895,128918.0
2021-07-26 12:50:00,79.19,79.21,79.16,79.2,87985.0,69.895,69.9127,69.8686,69.9039,87985.0
2021-07-26 13:00:00,79.2,79.23,79.19,79.23,112293.0,69.9039,69.9303,69.895,69.9303,112293.0
2021-07-26 13:10:00,79.22,79.24,79.19,79.24,319113.0,69.9215,69.9392,69.895,69.9392,319113.0
2021-07-26 13:20:00,79.23,79.27,79.22,79.23,586140.0,69.9303,69.9656,69.9215,69.9303,586140.0
2021-07-26 13:30:00,79.24,79.25,79.21,79.23,200528.0,69.9392,69.948,69.9127,69.9303,200528.0
2021-07-26 13:40:00,79.22,79.24,79.21,79.23,58427.0,69.9215,69.9392,69.9127,69.9303,58427.0
2021-07-26 13:50:00,79.23,79.27,79.22,79.25,56163.0,69.9303,69.9656,69.9215,69.948,56163.0
2021-07-26 14:00:00,79.25,79.27,79.23,79.26,141199.0,69.948,69.9656,69.9303,69.9568,141199.0
2021-07-26 14:10:00,79.26,79.29,79.24,79.29,162676.0,69.9568,69.9833,69.9392,69.9833,162676.0
2021-07-26 14:20:00,79.28,79.28,79.24,79.27,128550.0,69.9745,69.9745,69.9392,69.9656,128550.0
2021-07-26 14:30:00,79.27,79.29,79.26,79.29,216606.0,69.9656,69.9833,69.9568,69.9833,216606.0
2021-07-26 14:40:00,79.29,79.29,79.26,79.28,75507.0,69.9833,69.9833,69.9568,69.9745,75507.0
2021-07-26 14:50:00,79.28,79.28,79.25,79.26,180980.0,69.9745,69.9745,69.948,69.9568,180980.0
2021-07-26 15:00:00,79.26,79.27,79.23,79.26,358204.0,69.9568,69.9656,69.9303,69.9568,358204.0
2021-07-26 15:10:00,79.26,79.29,79.25,79.28,150966.0,69.9568,69.9833,69.948,69.9745,150966.0
2021-07-26 15:20:00,79.28,79.3,79.27,79.28,199042.0,69.9745,69.9921,69.9656,69.9745,199042.0
2021-07-26 15:30:00,79.28,79.29,79.26,79.28,250779.0,69.9745,69.9833,69.9568,69.9745,250779.0
2021-07-26 15:40:00,79.28,79.31,79.27,79.3,533894.0,69.9745,70.001,69.9656,69.9921,533894.0
2021-07-26 15:50:00,79.3,79.36,79.29,79.34,2353599.0,69.9921,70.0451,69.9833,70.0274,2353599.0
2021-07-27 09:30:00,78.96,78.98,78.73,78.82,1091398.0,69.692,69.7097,69.489,69.5685,1091398.0
2021-07-27 09:40:00,78.82,78.87,78.7,78.83,1261534.0,69.5685,69.6126,69.4626,69.5773,1261534.0
2021-07-27 09:50:00,78.83,78.88,78.8,78.82,592437.0,69.5773,69.6214,69.5508,69.5685,592437.0
2021-07-27 10:00:00,78.81,78.88,78.77,78.8,648706.0,69.5596,69.6214,69.5243,69.5508,648706.0
2021-07-27 10:10:00,78.8,78.8,78.68,78.73,547924.0,69.5508,69.5508,69.4449,69.489,547924.0
2021-07-27 10:20:00,78.73,78.84,78.71,78.82,281086.0,69.489,69.5861,69.4714,69.5685,281086.0
2021-07-27 10:30:00,78.82,78.83,78.73,78.8,311891.0,69.5685,69.5773,69.489,69.5508,311891.0
2021-07-27 10:40:00,78.8,78.85,78.76,78.8,340203.0,69.5508,69.5949,69.5155,69.5508,340203.0
2021-07-27 10:50:00,78.8,78.97,78.76,78.93,248778.0,69.5508,69.7009,69.5155,69.6656,248778.0
2021-07-27 11:00:00,78.94,79.0,78.9,78.96,440058.0,69.6744,69.7273,69.6391,69.692,440058.0
2021-07-27 11:10:00,78.97,79.04,78.92,78.92,292514.0,69.7009,69.7626,69.6567,69.6567,292514.0
2021-07-27 11:20:00,78.91,78.97,78.88,78.94,618887.0,69.6479,69.7009,69.6214,69.6744,618887.0
2021-07-27 11:30:00,78.94,78.94,78.75,78.75,1201740.0,69.6744,69.6744,69.5067,69.5067,1201740.0
2021-07-27 11:40:00,78.75,78.86,78.72,78.86,570173.0,69.5067,69.6038,69.4802,69.6038,570173.0
2021-07-27 11:50:00,78.85,78.91,78.84,78.9,270362.0,69.5949,69.6479,69.5861,69.6391,270362.0
2021-07-27 12:00:00,78.89,78.9,78.79,78.84,514870.0,69.6303,69.6391,69.542,69.5861,514870.0
2021-07-27 12:10:00,78.84,78.84,78.74,78.77,297222.0,69.5861,69.5861,69.4979,69.5243,297222.0
2021-07-27 12:20:00,78.76,78.83,78.74,78.83,286382.0,69.5155,69.5773,69.4979,69.5773,286382.0
2021-07-27 12:30:00,78.82,78.82,78.73,78.8,307594.0,69.5685,69.5685,69.489,69.5508,307594.0
2021-07-27 12:40:00,78.8,78.82,78.75,78.78,190564.0,69.5508,69.5685,69.5067,69.5332,190564.0
2021-07-27 12:50:00,78.78,78.82,78.72,78.74,159491.0,69.5332,69.5685,69.4802,69.4979,159491.0
2021-07-27 13:00:00,78.74,78.8,78.71,78.78,280477.0,69.4979,69.5508,69.4714,69.5332,280477.0
2021-07-27 13:10:00,78.79,78.79,78.67,78.69,113729.0,69.542,69.542,69.4361,69.4537,113729.0
2021-07-27 13:20:00,78.7,78.7,78.63,78.69,298085.0,69.4626,69.4626,69.4008,69.4537,298085.0
2021-07-27 13:30:00,78.69,78.76,78.65,78.76,374271.0,69.4537,69.5155,69.4184,69.5155,374271.0
2021-07-27 13:40:00,78.76,78.8,78.73,78.79,381568.0,69.5155,69.5508,69.489,69.542,381568.0
2021-07-27 13:50:00,78.78,78.78,78.69,78.69,296601.0,69.5332,69.5332,69.4537,69.4537,296601.0
2021-07-27 14:00:00,78.69,78.78,78.68,78.77,353941.0,69.4537,69.5332,69.4449,69.5243,353941.0
2021-07-27 14:10:00,78.77,78.85,78.75,78.83,313405.0,69.5243,69.5949,69.5067,69.5773,313405.0
2021-07-27 14:20:00,78.84,78.88,78.84,78.86,461798.0,69.5861,69.6214,69.5861,69.6038,461798.0
2021-07-27 14:30:00,78.86,78.88,78.84,78.84,639794.0,69.6038,69.6214,69.5861,69.5861,639794.0
2021-07-27 14:40:00,78.85,78.91,78.83,78.91,185012.0,69.5949,69.6479,69.5773,69.6479,185012.0
2021-07-27 14:50:00,78.9,78.93,78.85,78.92,250306.0,69.6391,69.6656,69.5949,69.6567,250306.0
2021-07-27 15:00:00,78.92,78.96,78.9,78.94,203591.0,69.6567,69.692,69.6391,69.6744,203591.0
2021-07-27 15:10:00,78.93,78.93,78.85,78.88,218222.0,69.6656,69.6656,69.5949,69.6214,218222.0
2021-07-27 15:20:00,78.89,78.91,78.87,78.88,207240.0,69.6303,69.6479,69.6126,69.6214,207240.0
2021-07-27 15:30:00,78.88,78.89,78.81,78.86,359465.0,69.6214,69.6303,69.5596,69.6038,359465.0
2021-07-27 15:40:00,78.85,78.92,78.83,78.91,568672.0,69.5949,69.6567,69.5773,69.6479,568672.0
2021-07-27 15:50:00,78.91,79.07,78.91,79.01,1688600.0,69.6479,69.7891,69.6479,69.7362,1688600.0
2021-07-28 09:30:00,79.02,79.04,78.95,79.0,748659.0,69.745,69.7626,69.6832,69.7273,748659.0
2021-07-28 09:40:00,78.99,79.0,78.91,78.94,356721.0,69.7185,69.7273,69.6479,69.6744,356721.0
2021-07-28 09:50:00,78.95,79.01,78.93,79.01,506538.0,69.6832,69.7362,69.6656,69.7362,506538.0
2021-07-28 10:00:00,79.01,79.1,79.0,79.05,243255.0,69.7362,69.8156,69.7273,69.7715,243255.0
2021-07-28 10:10:00,79.05,79.06,78.98,79.03,288865.0,69.7715,69.7803,69.7097,69.7538,288865.0
2021-07-28 10:20:00,79.03,79.06,79.01,79.04,264576.0,69.7538,69.7803,69.7362,69.7626,264576.0
2021-07-28 10:30:00,79.04,79.14,79.03,79.11,329229.0,69.7626,69.8509,69.7538,69.8244,329229.0
2021-07-28 10:40:00,79.11,79.12,79.05,79.11,477455.0,69.8244,69.8333,69.7715,69.8244,477455.0
2021-07-28 10:50:00,79.12,79.19,79.11,79.14,391737.0,69.8333,69.895,69.8244,69.8509,391737.0
2021-07-28 11:00:00,79.14,79.16,79.12,79.15,398583.0,69.8509,69.8686,69.8333,69.8597,398583.0
2021-07-28 11:10:00,79.15,79.18,79.13,79.16,265106.0,69.8597,69.8862,69.8421,69.8686,265106.0
2021-07-28 11:20:00,79.17,79.19,79.16,79.17,526984.0,69.8774,69.895,69.8686,69.8774,526984.0
2021-07-28 11:30:00,79.17,79.24,79.16,79.22,569731.0,69.8774,69.9392,69.8686,69.9215,569731.0
2021-07-28 11:40:00,79.22,79.24,79.17,79.19,608553.0,69.9215,69.9392,69.8774,69.895,608553.0
2021-07-28 11:50:00,79.19,79.24,79.19,79.23,263865.0,69.895,69.9392,69.895,69.9303,263865.0
2021-07-28 12:00:00,79.23,79.24,79.18,79.22,175933.0,69.9303,69.9392,69.8862,69.9215,175933.0
2021-07-28 12:10:00,79.22,79.26,79.22,79.25,167236.0,69.9215,69.9568,69.9215,69.948,167236.0
2021-07-28 12:20:00,79.25,79.25,79.21,79.21,71213.0,69.948,69.948,69.9127,69.9127,71213.0
2021-07-28 12:30:00,79.22,79.24,79.2,79.21,101104.0,69.9215,69.9392,69.9039,69.9127,101104.0
2021-07-28 12:40:00,79.21,79.23,79.19,79.22,208982.0,69.9127,69.9303,69.895,69.9215,208982.0
2021-07-28 12:50:00,79.22,79.22,79.18,79.2,187663.0,69.9215,69.9215,69.8862,69.9039,187663.0
2021-07-28 13:00:00,79.21,79.24,79.19,79.22,97912.0,69.9127,69.9392,69.895,69.9215,97912.0
2021-07-28 13:10:00,79.22,79.23,79.13,79.15,313365.0,69.9215,69.9303,69.8421,69.8597,313365.0
2021-07-28 13:20:00,79.15,79.17,79.12,79.13,324614.0,69.8597,69.8774,69.8333,69.8421,324614.0
2021-07-28 13:30:00,79.13,79.15,79.1,79.11,279279.0,69.8421,69.8597,69.8156,69.8244,279279.0
2021-07-28 13:40:00,79.1,79.15,79.1,79.14,132788.0,69.8156,69.8597,69.8156,69.8509,132788.0
2021-07-28 13:50:00,79.14,79.15,79.08,79.1,249271.0,69.8509,69.8597,69.7979,69.8156,249271.0
2021-07-28 14:00:00,79.1,79.18,78.89,79.07,1331752.0,69.8156,69.8862,69.6303,69.7891,1331752.0
2021-07-28 14:10:00,79.07,79.22,79.06,79.19,277733.0,69.7891,69.9215,69.7803,69.895,277733.0
2021-07-28 14:20:00,79.18,79.25,79.17,79.24,147521.0,69.8862,69.948,69.8774,69.9392,147521.0
2021-07-28 14:30:00,79.25,79.34,79.13,79.33,668658.0,69.948,70.0274,69.8421,70.0186,668658.0
2021-07-28 14:40:00,79.33,79.48,79.31,79.45,407161.0,70.0186,70.151,70.001,70.1245,407161.0
2021-07-28 14:50:00,79.45,79.47,79.35,79.42,537668.0,70.1245,70.1422,70.0363,70.098,537668.0
2021-07-28 15:00:00,79.42,79.45,79.37,79.4,703882.0,70.098,70.1245,70.0539,70.0804,703882.0
2021-07-28 15:10:00,79.4,79.44,79.37,79.41,753139.0,70.0804,70.1157,70.0539,70.0892,753139.0
2021-07-28 15:20:00,79.41,79.43,79.38,79.42,630599.0,70.0892,70.1069,70.0627,70.098,630599.0
2021-07-28 15:30:00,79.42,79.5,79.38,79.38,976506.0,70.098,70.1687,70.0627,70.0627,976506.0
2021-07-28 15:40:00,79.39,79.45,79.38,79.4,742452.0,70.0716,70.1245,70.0627,70.0804,742452.0
2021-07-28 15:50:00,79.41,79.42,79.35,79.36,2806616.0,70.0892,70.098,70.0363,70.0451,2806616.0
2021-07-29 09:30:00,80.01,80.08,79.98,80.08,754442.0,70.6188,70.6806,70.5923,70.6806,754442.0
2021-07-29 09:40:00,80.08,80.11,80.03,80.08,716864.0,70.6806,70.7071,70.6364,70.6806,716864.0
2021-07-29 09:50:00,80.08,80.09,80.0,80.08,829389.0,70.6806,70.6894,70.61,70.6806,829389.0
2021-07-29 10:00:00,80.08,80.08,79.96,80.03,2609285.0,70.6806,70.6806,70.5747,70.6364,2609285.0
2021-07-29 10:10:00,80.03,80.12,80.0,80.1,565551.0,70.6364,70.7159,70.61,70.6982,565551.0
2021-07-29 10:20:00,80.1,80.1,80.06,80.1,927025.0,70.6982,70.6982,70.6629,70.6982,927025.0
2021-07-29 10:30:00,80.1,80.1,80.04,80.06,523474.0,70.6982,70.6982,70.6453,70.6629,523474.0
2021-07-29 10:40:00,80.06,80.09,80.03,80.05,520172.0,70.6629,70.6894,70.6364,70.6541,520172.0
2021-07-29 10:50:00,80.06,80.09,80.04,80.07,341444.0,70.6629,70.6894,70.6453,70.6717,341444.0
2021-07-29 11:00:00,80.07,80.09,80.05,80.07,456716.0,70.6717,70.6894,70.6541,70.6717,456716.0
2021-07-29 11:10:00,80.07,80.07,80.02,80.06,702838.0,70.6717,70.6717,70.6276,70.6629,702838.0
2021-07-29 11:20:00,80.06,80.09,80.04,80.08,264688.0,70.6629,70.6894,70.6453,70.6806,264688.0
2021-07-29 11:30:00,80.08,80.08,80.03,80.05,583027.0,70.6806,70.6806,70.6364,70.6541,583027.0
2021-07-29 11:40:00,80.03,80.05,80.03,80.03,72705.0,70.6364,70.6541,70.6364,70.6364,72705.0
2021-07-29 11:50:00,80.04,80.04,79.98,79.99,275068.0,70.6453,70.6453,70.5923,70.6011,275068.0
2021-07-29 12:00:00,80.0,80.04,79.98,80.03,486675.0,70.61,70.6453,70.5923,70.6364,486675.0
2021-07-29 12:10:00,80.03,80.05,80.01,80.04,68633.0,70.6364,70.6541,70.6188,70.6453,68633.0
2021-07-29 12:20:00,80.04,80.05,80.01,80.02,104619.0,70.6453,70.6541,70.6188,70.6276,104619.0
2021-07-29 12:30:00,80.02,80.03,80.0,80.02,830068.0,70.6276,70.6364,70.61,70.6276,830068.0
2021-07-29 12:40:00,80.02,80.02,79.96,79.97,178182.0,70.6276,70.6276,70.5747,70.5835,178182.0
2021-07-29 12:50:00,79.98,80.01,79.96,80.01,142911.0,70.5923,70.6188,70.5747,70.6188,142911.0
2021-07-29 13:00:00,80.01,80.04,80.0,80.04,118537.0,70.6188,70.6453,70.61,70.6453,118537.0
2021-07-29 13:10:00,80.04,80.06,80.02,80.03,138838.0,70.6453,70.6629,70.6276,70.6364,138838.0
2021-07-29 13:20:00,80.04,80.06,80.03,80.06,561096.0,70.6453,70.6629,70.6364,70.6629,561096.0
2021-07-29 13:30:00,80.05,80.07,80.03,80.06,280773.0,70.6541,70.6717,70.6364,70.6629,280773.0
2021-07-29 13:40:00,80.06,80.06,80.04,80.05,70592.0,70.6629,70.6629,70.6453,70.6541,70592.0
2021-07-29 13:50:00,80.05,80.06,80.03,80.05,81005.0,70.6541,70.6629,70.6364,70.6541,81005.0
2021-07-29 14:00:00,80.05,80.06,80.04,80.06,134886.0,70.6541,70.6629,70.6453,70.6629,134886.0
2021-07-29 14:10:00,80.06,80.08,80.04,80.06,91218.0,70.6629,70.6806,70.6453,70.6629,91218.0
2021-07-29 14:20:00,80.06,80.06,80.02,80.03,442263.0,70.6629,70.6629,70.6276,70.6364,442263.0
2021-07-29 14:30:00,80.03,80.04,79.98,79.98,388188.0,70.6364,70.6453,70.5923,70.5923,388188.0
2021-07-29 14:40:00,79.98,80.0,79.97,79.99,270097.0,70.5923,70.61,70.5835,70.6011,270097.0
2021-07-29 14:50:00,80.0,80.01,79.98,80.0,287473.0,70.61,70.6188,70.5923,70.61,287473.0
2021-07-29 15:00:00,79.99,80.0,79.97,79.98,168110.0,70.6011,70.61,70.5835,70.5923,168110.0
2021-07-29 15:10:00,79.99,79.99,79.95,79.95,419244.0,70.6011,70.6011,70.5658,70.5658,419244.0
2021-07-29 15:20:00,79.95,79.95,79.91,79.92,279453.0,70.5658,70.5658,70.5305,70.5394,279453.0
2021-07-29 15:30:00,79.92,79.93,79.9,79.92,358540.0,70.5394,70.5482,70.5217,70.5394,358540.0
2021-07-29 15:40:00,79.93,79.93,79.9,79.92,406596.0,70.5482,70.5482,70.5217,70.5394,406596.0
2021-07-29 15:50:00,79.91,79.98,79.88,79.9,3883377.0,70.5305,70.5923,70.504,70.5217,3883377.0
2021-07-30 09:30:00,79.58,79.69,79.57,79.68,1486239.0,70.2393,70.3364,70.2304,70.3275,1486239.0
2021-07-30 09:40:00,79.68,79.79,79.67,79.77,357587.0,70.3275,70.4246,70.3187,70.407,357587.0
2021-07-30 09:50:00,79.78,79.83,79.75,79.78,451759.0,70.4158,70.4599,70.3893,70.4158,451759.0
2021-07-30 10:00:00,79.78,79.84,79.77,79.81,433435.0,70.4158,70.4687,70.407,70.4423,433435.0
2021-07-30 10:10:00,79.8,79.82,79.65,79.66,437042.0,70.4334,70.4511,70.301,70.3099,437042.0
2021-07-30 10:20:00,79.66,79.71,79.6,79.61,761397.0,70.3099,70.354,70.2569,70.2657,761397.0
2021-07-30 10:30:00,79.61,79.64,79.54,79.59,370092.0,70.2657,70.2922,70.204,70.2481,370092.0
2021-07-30 10:40:00,79.59,79.65,79.57,79.58,247969.0,70.2481,70.301,70.2304,70.2393,247969.0
2021-07-30 10:50:00,79.58,79.61,79.5,79.5,774946.0,70.2393,70.2657,70.1687,70.1687,774946.0
2021-07-30 11:00:00,79.5,79.57,79.42,79.57,442016.0,70.1687,70.2304,70.098,70.2304,442016.0
2021-07-30 11:10:00,79.56,79.59,79.53,79.58,645791.0,70.2216,70.2481,70.1951,70.2393,645791.0
2021-07-30 11:20:00,79.58,79.6,79.49,79.52,1371000.0,70.2393,70.2569,70.1598,70.1863,1371000.0
2021-07-30 11:30:00,79.52,79.56,79.43,79.47,1463470.0,70.1863,70.2216,70.1069,70.1422,1463470.0
2021-07-30 11:40:00,79.46,79.5,79.43,79.45,270376.0,70.1333,70.1687,70.1069,70.1245,270376.0
2021-07-30 11:50:00,79.46,79.5,79.46,79.5,344573.0,70.1333,70.1687,70.1333,70.1687,344573.0
2021-07-30 12:00:00,79.5,79.52,79.47,79.5,656822.0,70.1687,70.1863,70.1422,70.1687,656822.0
2021-07-30 12:10:00,79.5,79.55,79.49,79.54,244086.0,70.1687,70.2128,70.1598,70.204,244086.0
2021-07-30 12:20:00,79.54,79.54,79.5,79.5,221832.0,70.204,70.204,70.1687,70.1687,221832.0
2021-07-30 12:30:00,79.51,79.57,79.51,79.55,368379.0,70.1775,70.2304,70.1775,70.2128,368379.0
2021-07-30 12:40:00,79.55,79.56,79.52,79.55,97757.0,70.2128,70.2216,70.1863,70.2128,97757.0
2021-07-30 12:50:00,79.55,79.55,79.48,79.5,231566.0,70.2128,70.2128,70.151,70.1687,231566.0
2021-07-30 13:00:00,79.5,79.51,79.43,79.51,491879.0,70.1687,70.1775,70.1069,70.1775,491879.0
2021-07-30 13:10:00,79.5,79.54,79.49,79.49,166966.0,70.1687,70.204,70.1598,70.1598,166966.0
2021-07-30 13:20:00,79.49,79.5,79.46,79.48,238606.0,70.1598,70.1687,70.1333,70.151,238606.0
2021-07-30 13:30:00,79.48,79.55,79.48,79.54,700263.0,70.151,70.2128,70.151,70.204,700263.0
2021-07-30 13:40:00,79.54,79.56,79.51,79.53,64746.0,70.204,70.2216,70.1775,70.1951,64746.0
2021-07-30 13:50:00,79.53,79.54,79.49,79.5,142331.0,70.1951,70.204,70.1598,70.1687,142331.0
2021-07-30 14:00:00,79.51,79.51,79.45,79.48,108907.0,70.1775,70.1775,70.1245,70.151,108907.0
2021-07-30 14:10:00,79.47,79.48,79.44,79.46,330726.0,70.1422,70.151,70.1157,70.1333,330726.0
2021-07-30 14:20:00,79.46,79.48,79.38,79.39,244472.0,70.1333,70.151,70.0627,70.0716,244472.0
2021-07-30 14:30:00,79.39,79.42,79.35,79.36,430587.0,70.0716,70.098,70.0363,70.0451,430587.0
2021-07-30 14:40:00,79.36,79.42,79.33,79.41,154496.0,70.0451,70.098,70.0186,70.0892,154496.0
2021-07-30 14:50:00,79.41,79.45,79.41,79.42,267166.0,70.0892,70.1245,70.0892,70.098,267166.0
2021-07-30 15:00:00,79.43,79.48,79.43,79.48,774873.0,70.1069,70.151,70.1069,70.151,774873.0
2021-07-30 15:10:00,79.48,79.49,79.45,79.45,193127.0,70.151,70.1598,70.1245,70.1245,193127.0
2021-07-30 15:20:00,79.46,79.47,79.4,79.45,236062.0,70.1333,70.1422,70.0804,70.1245,236062.0
2021-07-30 15:30:00,79.45,79.47,79.42,79.43,316726.0,70.1245,70.1422,70.098,70.1069,316726.0
2021-07-30 15:40:00,79.43,79.46,79.4,79.45,774667.0,70.1069,70.1333,70.0804,70.1245,774667.0
2021-07-30 15:50:00,79.46,79.54,79.43,79.49,3446239.0,70.1333,70.204,70.1069,70.1598,3446239.0
2021-08-02 09:30:00,80.14,80.22,80.11,80.16,1456118.0,70.7335,70.8041,70.7071,70.7512,1456118.0
2021-08-02 09:40:00,80.16,80.21,80.12,80.19,834263.0,70.7512,70.7953,70.7159,70.7777,834263.0
2021-08-02 09:50:00,80.2,80.22,80.09,80.19,1129635.0,70.7865,70.8041,70.6894,70.7777,1129635.0
2021-08-02 10:00:00,80.17,80.26,80.1,80.2,1362060.0,70.76,70.8394,70.6982,70.7865,1362060.0
2021-08-02 10:10:00,80.2,80.23,80.15,80.16,304834.0,70.7865,70.813,70.7424,70.7512,304834.0
2021-08-02 10:20:00,80.16,80.22,80.12,80.21,811362.0,70.7512,70.8041,70.7159,70.7953,811362.0
2021-08-02 10:30:00,80.21,80.28,80.19,80.23,1488577.0,70.7953,70.8571,70.7777,70.813,1488577.0
2021-08-02 10:40:00,80.23,80.23,80.14,80.19,5483477.0,70.813,70.813,70.7335,70.7777,5483477.0
2021-08-02 10:50:00,80.19,80.23,80.17,80.19,517020.0,70.7777,70.813,70.76,70.7777,517020.0
2021-08-02 11:00:00,80.19,80.25,80.19,80.23,450578.0,70.7777,70.8306,70.7777,70.813,450578.0
2021-08-02 11:10:00,80.22,80.25,80.16,80.17,258900.0,70.8041,70.8306,70.7512,70.76,258900.0
2021-08-02 11:20:00,80.17,80.25,80.17,80.2,481498.0,70.76,70.8306,70.76,70.7865,481498.0
2021-08-02 11:30:00,80.2,80.22,80.14,80.16,580466.0,70.7865,70.8041,70.7335,70.7512,580466.0
2021-08-02 11:40:00,80.16,80.17,80.07,80.07,355567.0,70.7512,70.76,70.6717,70.6717,355567.0
2021-08-02 11:50:00,80.08,80.09,79.98,79.99,326783.0,70.6806,70.6894,70.5923,70.6011,326783.0
2021-08-02 12:00:00,79.98,79.99,79.89,79.91,153242.0,70.5923,70.6011,70.5129,70.5305,153242.0
2021-08-02 12:10:00,79.91,79.97,79.9,79.95,133376.0,70.5305,70.5835,70.5217,70.5658,133376.0
2021-08-02 12:20:00,79.95,79.96,79.9,79.95,187258.0,70.5658,70.5747,70.5217,70.5658,187258.0
2021-08-02 12:30:00,79.95,80.03,79.94,80.02,197292.0,70.5658,70.6364,70.557,70.6276,197292.0
2021-08-02 12:40:00,80.02,80.05,79.98,79.99,131563.0,70.6276,70.6541,70.5923,70.6011,131563.0
2021-08-02 12:50:00,79.99,80.01,79.95,79.98,238421.0,70.6011,70.6188,70.5658,70.5923,238421.0
2021-08-02 13:00:00,79.99,80.01,79.96,79.99,87525.0,70.6011,70.6188,70.5747,70.6011,87525.0
2021-08-02 13:10:00,79.98,80.04,79.98,80.03,103080.0,70.5923,70.6453,70.5923,70.6364,103080.0
2021-08-02 13:20:00,80.03,80.04,80.0,80.02,145815.0,70.6364,70.6453,70.61,70.6276,145815.0
2021-08-02 13:30:00,80.02,80.03,79.97,79.97,262130.0,70.6276,70.6364,70.5835,70.5835,262130.0
2021-08-02 13:40:00,79.97,79.99,79.94,79.97,178101.0,70.5835,70.6011,70.557,70.5835,178101.0
2021-08-02 13:50:00,79.96,80.0,79.93,79.98,277432.0,70.5747,70.61,70.5482,70.5923,277432.0
2021-08-02 14:00:00,79.98,80.02,79.95,80.01,495322.0,70.5923,70.6276,70.5658,70.6188,495322.0
2021-08-02 14:10:00,80.0,80.05,79.99,80.05,147181.0,70.61,70.6541,70.6011,70.6541,147181.0
2021-08-02 14:20:00,80.05,80.05,80.0,80.02,425069.0,70.6541,70.6541,70.61,70.6276,425069.0
2021-08-02 14:30:00,80.01,80.05,80.01,80.05,199390.0,70.6188,70.6541,70.6188,70.6541,199390.0
2021-08-02 14:40:00,80.05,80.05,79.99,80.0,275514.0,70.6541,70.6541,70.6011,70.61,275514.0
2021-08-02 14:50:00,80.0,80.04,79.99,80.02,344861.0,70.61,70.6453,70.6011,70.6276,344861.0
2021-08-02 15:00:00,80.02,80.02,79.96,79.96,204698.0,70.6276,70.6276,70.5747,70.5747,204698.0
2021-08-02 15:10:00,79.96,79.98,79.91,79.93,272758.0,70.5747,70.5923,70.5305,70.5482,272758.0
2021-08-02 15:20:00,79.93,79.94,79.86,79.87,272781.0,70.5482,70.557,70.4864,70.4952,272781.0
2021-08-02 15:30:00,79.87,79.88,79.82,79.83,376768.0,70.4952,70.504,70.4511,70.4599,376768.0
2021-08-02 15:40:00,79.83,79.85,79.78,79.79,499409.0,70.4599,70.4776,70.4158,70.4246,499409.0
2021-08-02 15:50:00,79.79,79.89,79.74,79.88,2501284.0,70.4246,70.5129,70.3805,70.504,2501284.0
2021-08-03 09:30:00,80.23,80.27,80.06,80.07,1116736.0,70.813,70.8483,70.6629,70.6717,1116736.0
2021-08-03 09:40:00,80.07,80.13,79.93,79.94,712000.0,70.6717,70.7247,70.5482,70.557,712000.0
2021-08-03 09:50:00,79.92,80.02,79.9,79.93,445906.0,70.5394,70.6276,70.5217,70.5482,445906.0
2021-08-03 10:00:00,79.93,80.03,79.92,79.93,675684.0,70.5482,70.6364,70.5394,70.5482,675684.0
2021-08-03 10:10:00,79.93,80.11,79.9,80.11,597668.0,70.5482,70.7071,70.5217,70.7071,597668.0
2021-08-03 10:20:00,80.1,80.12,80.05,80.07,547044.0,70.6982,70.7159,70.6541,70.6717,547044.0
2021-08-03 10:30:00,80.07,80.09,80.01,80.06,988343.0,70.6717,70.6894,70.6188,70.6629,988343.0
2021-08-03 10:40:00,80.06,80.2,80.05,80.18,779831.0,70.6629,70.7865,70.6541,70.7688,779831.0
2021-08-03 10:50:00,80.19,80.21,80.1,80.12,499833.0,70.7777,70.7953,70.6982,70.7159,499833.0
2021-08-03 11:00:00,80.11,80.19,80.11,80.15,302771.0,70.7071,70.7777,70.7071,70.7424,302771.0
2021-08-03 11:10:00,80.15,80.16,80.07,80.07,451914.0,70.7424,70.7512,70.6717,70.6717,451914.0
2021-08-03 11:20:00,80.08,80.13,80.06,80.13,199481.0,70.6806,70.7247,70.6629,70.7247,199481.0
2021-08-03 11:30:00,80.12,80.18,80.1,80.17,636263.0,70.7159,70.7688,70.6982,70.76,636263.0
2021-08-03 11:40:00,80.17,80.31,80.17,80.28,818275.0,70.76,70.8836,70.76,70.8571,818275.0
2021-08-03 11:50:00,80.28,80.33,80.27,80.31,359157.0,70.8571,70.9012,70.8483,70.8836,359157.0
2021-08-03 12:00:00,80.32,80.33,80.3,80.32,149652.0,70.8924,70.9012,70.8748,70.8924,149652.0
2021-08-03 12:10:00,80.33,80.33,80.28,80.29,323305.0,70.9012,70.9012,70.8571,70.8659,323305.0
2021-08-03 12:20:00,80.29,80.3,80.26,80.3,134883.0,70.8659,70.8748,70.8394,70.8748,134883.0
2021-08-03 12:30:00,80.3,80.33,80.28,80.32,82434.0,70.8748,70.9012,70.8571,70.8924,82434.0
2021-08-03 12:40:00,80.32,80.32,80.29,80.31,73806.0,70.8924,70.8924,70.8659,70.8836,73806.0
2021-08-03 12:50:00,80.31,80.35,80.3,80.34,174485.0,70.8836,70.9189,70.8748,70.9101,174485.0
2021-08-03 13:00:00,80.35,80.4,80.34,80.4,427049.0,70.9189,70.963,70.9101,70.963,427049.0
2021-08-03 13:10:00,80.39,80.4,80.35,80.36,199281.0,70.9542,70.963,70.9189,70.9277,199281.0
2021-08-03 13:20:00,80.36,80.37,80.32,80.34,148552.0,70.9277,70.9365,70.8924,70.9101,148552.0
2021-08-03 13:30:00,80.34,80.37,80.34,80.35,103129.0,70.9101,70.9365,70.9101,70.9189,103129.0
2021-08-03 13:40:00,80.35,80.36,80.33,80.34,304984.0,70.9189,70.9277,70.9012,70.9101,304984.0
2021-08-03 13:50:00,80.34,80.37,80.34,80.36,99986.0,70.9101,70.9365,70.9101,70.9277,99986.0
2021-08-03 14:00:00,80.36,80.39,80.32,80.38,171657.0,70.9277,70.9542,70.8924,70.9454,171657.0
2021-08-03 14:10:00,80.39,80.42,80.38,80.4,161217.0,70.9542,70.9807,70.9454,70.963,161217.0
2021-08-03 14:20:00,80.39,80.4,80.36,80.39,101517.0,70.9542,70.963,70.9277,70.9542,101517.0
2021-08-03 14:30:00,80.39,80.4,80.37,80.4,109684.0,70.9542,70.963,70.9365,70.963,109684.0
2021-08-03 14:40:00,80.4,80.42,80.36,80.37,130632.0,70.963,70.9807,70.9277,70.9365,130632.0
2021-08-03 14:50:00,80.37,80.4,80.37,80.39,559530.0,70.9365,70.963,70.9365,70.9542,559530.0
2021-08-03 15:00:00,80.39,80.45,80.39,80.44,300012.0,70.9542,71.0071,70.9542,70.9983,300012.0
2021-08-03 15:10:00,80.44,80.46,80.42,80.45,424736.0,70.9983,71.016,70.9807,71.0071,424736.0
2021-08-03 15:20:00,80.45,80.45,80.43,80.44,903124.0,71.0071,71.0071,70.9895,70.9983,903124.0
2021-08-03 15:30:00,80.44,80.47,80.44,80.44,568370.0,70.9983,71.0248,70.9983,70.9983,568370.0
2021-08-03 15:40:00,80.45,80.46,80.41,80.43,853190.0,71.0071,71.016,70.9718,70.9895,853190.0
2021-08-03 15:50:00,80.43,80.48,80.38,80.47,2513131.0,70.9895,71.0336,70.9454,71.0248,2513131.0
2021-08-04 09:30:00,80.51,80.58,80.48,80.52,912389.0,71.0601,71.1219,71.0336,71.0689,912389.0
2021-08-04 09:40:00,80.52,80.62,80.5,80.61,460669.0,71.0689,71.1572,71.0513,71.1484,460669.0
2021-08-04 09:50:00,80.61,80.65,80.57,80.59,589074.0,71.1484,71.1837,71.1131,71.1307,589074.0
2021-08-04 10:00:00,80.58,80.63,80.49,80.51,508989.0,71.1219,71.166,71.0425,71.0601,508989.0
2021-08-04 10:10:00,80.53,80.54,80.39,80.41,418767.0,71.0778,71.0866,70.9542,70.9718,418767.0
2021-08-04 10:20:00,80.41,80.41,80.32,80.36,473062.0,70.9718,70.9718,70.8924,70.9277,473062.0
2021-08-04 10:30:00,80.35,80.36,80.27,80.35,441354.0,70.9189,70.9277,70.8483,70.9189,441354.0
2021-08-04 10:40:00,80.36,80.43,80.35,80.37,338126.0,70.9277,70.9895,70.9189,70.9365,338126.0
2021-08-04 10:50:00,80.38,80.38,80.3,80.34,118126.0,70.9454,70.9454,70.8748,70.9101,118126.0
2021-08-04 11:00:00,80.34,80.38,80.33,80.35,121844.0,70.9101,70.9454,70.9012,70.9189,121844.0
2021-08-04 11:10:00,80.35,80.36,80.29,80.31,135121.0,70.9189,70.9277,70.8659,70.8836,135121.0
2021-08-04 11:20:00,80.31,80.32,80.25,80.27,726883.0,70.8836,70.8924,70.8306,70.8483,726883.0
2021-08-04 11:30:00,80.27,80.32,80.26,80.28,704882.0,70.8483,70.8924,70.8394,70.8571,704882.0
2021-08-04 11:40:00,80.28,80.29,80.22,80.27,219201.0,70.8571,70.8659,70.8041,70.8483,219201.0
2021-08-04 11:50:00,80.27,80.33,80.24,80.32,595331.0,70.8483,70.9012,70.8218,70.8924,595331.0
2021-08-04 12:00:00,80.32,80.33,80.29,80.32,220838.0,70.8924,70.9012,70.8659,70.8924,220838.0
2021-08-04 12:10:00,80.32,80.33,80.28,80.31,346949.0,70.8924,70.9012,70.8571,70.8836,346949.0
2021-08-04 12:20:00,80.31,80.31,80.25,80.28,312047.0,70.8836,70.8836,70.8306,70.8571,312047.0
2021-08-04 12:30:00,80.28,80.29,80.25,80.29,315464.0,70.8571,70.8659,70.8306,70.8659,315464.0
2021-08-04 12:40:00,80.28,80.29,80.24,80.28,153797.0,70.8571,70.8659,70.8218,70.8571,153797.0
2021-08-04 12:50:00,80.28,80.29,80.26,80.28,55879.0,70.8571,70.8659,70.8394,70.8571,55879.0
2021-08-04 13:00:00,80.29,80.33,80.29,80.32,98267.0,70.8659,70.9012,70.8659,70.8924,98267.0
2021-08-04 13:10:00,80.32,80.33,80.31,80.33,33847.0,70.8924,70.9012,70.8836,70.9012,33847.0
2021-08-04 13:20:00,80.33,80.34,80.32,80.32,336034.0,70.9012,70.9101,70.8924,70.8924,336034.0
2021-08-04 13:30:00,80.33,80.34,80.3,80.31,211650.0,70.9012,70.9101,70.8748,70.8836,211650.0
2021-08-04 13:40:00,80.3,80.32,80.29,80.32,61945.0,70.8748,70.8924,70.8659,70.8924,61945.0
2021-08-04 13:50:00,80.31,80.33,80.31,80.31,123841.0,70.8836,70.9012,70.8836,70.8836,123841.0
2021-08-04 14:00:00,80.31,80.34,80.31,80.34,80292.0,70.8836,70.9101,70.8836,70.9101,80292.0
2021-08-04 14:10:00,80.34,80.36,80.34,80.36,77949.0,70.9101,70.9277,70.9101,70.9277,77949.0
2021-08-04 14:20:00,80.35,80.36,80.32,80.33,52021.0,70.9189,70.9277,70.8924,70.9012,52021.0
2021-08-04 14:30:00,80.32,80.34,80.3,80.34,119246.0,70.8924,70.9101,70.8748,70.9101,119246.0
2021-08-04 14:40:00,80.34,80.34,80.29,80.3,52920.0,70.9101,70.9101,70.8659,70.8748,52920.0
2021-08-04 14:50:00,80.3,80.3,80.25,80.28,214745.0,70.8748,70.8748,70.8306,70.8571,214745.0
2021-08-04 15:00:00,80.28,80.3,80.27,80.27,87379.0,70.8571,70.8748,70.8483,70.8483,87379.0
2021-08-04 15:10:00,80.27,80.28,80.23,80.24,131010.0,70.8483,70.8571,70.813,70.8218,131010.0
2021-08-04 15:20:00,80.25,80.28,80.24,80.28,300558.0,70.8306,70.8571,70.8218,70.8571,300558.0
2021-08-04 15:30:00,80.28,80.28,80.25,80.28,433808.0,70.8571,70.8571,70.8306,70.8571,433808.0
2021-08-04 15:40:00,80.28,80.29,80.25,80.27,266318.0,70.8571,70.8659,70.8306,70.8483,266318.0
2021-08-04 15:50:00,80.27,80.29,80.19,80.21,1563669.0,70.8483,70.8659,70.7777,70.7953,1563669.0
2021-08-05 09:30:00,80.62,80.66,80.53,80.65,659393.0,71.1572,71.1925,71.0778,71.1837,659393.0
2021-08-05 09:40:00,80.65,80.66,80.53,80.54,260636.0,71.1837,71.1925,71.0778,71.0866,260636.0
2021-08-05 09:50:00,80.55,80.6,80.54,80.59,183003.0,71.0954,71.1395,71.0866,71.1307,183003.0
2021-08-05 10:00:00,80.6,80.62,80.53,80.6,336338.0,71.1395,71.1572,71.0778,71.1395,336338.0
2021-08-05 10:10:00,80.6,80.69,80.6,80.65,786749.0,71.1395,71.219,71.1395,71.1837,786749.0
2021-08-05 10:20:00,80.65,80.66,80.6,80.61,198586.0,71.1837,71.1925,71.1395,71.1484,198586.0
2021-08-05 10:30:00,80.61,80.63,80.59,80.59,492324.0,71.1484,71.166,71.1307,71.1307,492324.0
2021-08-05 10:40:00,80.59,80.65,80.57,80.65,645585.0,71.1307,71.1837,71.1131,71.1837,645585.0
2021-08-05 10:50:00,80.64,80.67,80.63,80.64,853887.0,71.1748,71.2013,71.166,71.1748,853887.0
2021-08-05 11:00:00,80.64,80.66,80.62,80.64,93588.0,71.1748,71.1925,71.1572,71.1748,93588.0
2021-08-05 11:10:00,80.65,80.67,80.64,80.65,109800.0,71.1837,71.2013,71.1748,71.1837,109800.0
2021-08-05 11:20:00,80.65,80.68,80.63,80.67,180356.0,71.1837,71.2101,71.166,71.2013,180356.0
2021-08-05 11:30:00,80.67,80.71,80.65,80.66,524092.0,71.2013,71.2366,71.1837,71.1925,524092.0
2021-08-05 11:40:00,80.66,80.66,80.63,80.65,110240.0,71.1925,71.1925,71.166,71.1837,110240.0
2021-08-05 11:50:00,80.65,80.67,80.62,80.64,167450.0,71.1837,71.2013,71.1572,71.1748,167450.0
2021-08-05 12:00:00,80.64,80.65,80.61,80.64,204988.0,71.1748,71.1837,71.1484,71.1748,204988.0
2021-08-05 12:10:00,80.64,80.65,80.61,80.62,41182.0,71.1748,71.1837,71.1484,71.1572,41182.0
2021-08-05 12:20:00,80.62,80.63,80.59,80.61,452342.0,71.1572,71.166,71.1307,71.1484,452342.0
2021-08-05 12:30:00,80.61,80.62,80.59,80.59,29728.0,71.1484,71.1572,71.1307,71.1307,29728.0
2021-08-05 12:40:00,80.59,80.6,80.58,80.59,65531.0,71.1307,71.1395,71.1219,71.1307,65531.0
2021-08-05 12:50:00,80.59,80.6,80.58,80.59,18930.0,71.1307,71.1395,71.1219,71.1307,18930.0
2021-08-05 13:00:00,80.58,80.6,80.57,80.59,108892.0,71.1219,71.1395,71.1131,71.1307,108892.0
2021-08-05 13:10:00,80.59,80.6,80.59,80.6,107241.0,71.1307,71.1395,71.1307,71.1395,107241.0
2021-08-05 13:20:00,80.6,80.62,80.59,80.61,48832.0,71.1395,71.1572,71.1307,71.1484,48832.0
2021-08-05 13:30:00,80.62,80.62,80.6,80.61,91863.0,71.1572,71.1572,71.1395,71.1484,91863.0
2021-08-05 13:40:00,80.6,80.61,80.59,80.61,108848.0,71.1395,71.1484,71.1307,71.1484,108848.0
2021-08-05 13:50:00,80.61,80.63,80.6,80.63,24268.0,71.1484,71.166,71.1395,71.166,24268.0
2021-08-05 14:00:00,80.63,80.65,80.61,80.62,65888.0,71.166,71.1837,71.1484,71.1572,65888.0
2021-08-05 14:10:00,80.62,80.63,80.6,80.61,532529.0,71.1572,71.166,71.1395,71.1484,532529.0
2021-08-05 14:20:00,80.6,80.62,80.59,80.61,121041.0,71.1395,71.1572,71.1307,71.1484,121041.0
2021-08-05 14:30:00,80.61,80.62,80.59,80.59,69531.0,71.1484,71.1572,71.1307,71.1307,69531.0
2021-08-05 14:40:00,80.59,80.61,80.58,80.59,114450.0,71.1307,71.1484,71.1219,71.1307,114450.0
2021-08-05 14:50:00,80.59,80.6,80.57,80.58,99759.0,71.1307,71.1395,71.1131,71.1219,99759.0
2021-08-05 15:00:00,80.58,80.6,80.57,80.59,160063.0,71.1219,71.1395,71.1131,71.1307,160063.0
2021-08-05 15:10:00,80.58,80.59,80.52,80.53,163370.0,71.1219,71.1307,71.0689,71.0778,163370.0
2021-08-05 15:20:00,80.53,80.55,80.52,80.55,126379.0,71.0778,71.0954,71.0689,71.0954,126379.0
2021-08-05 15:30:00,80.55,80.58,80.52,80.58,600342.0,71.0954,71.1219,71.0689,71.1219,600342.0
2021-08-05 15:40:00,80.58,80.6,80.56,80.56,343785.0,71.1219,71.1395,71.1042,71.1042,343785.0
2021-08-05 15:50:00,80.57,80.63,80.55,80.63,1716231.0,71.1131,71.166,71.0954,71.166,1716231.0
2021-08-06 09:30:00,80.42,80.52,80.42,80.47,758952.0,70.9807,71.0689,70.9807,71.0248,758952.0
2021-08-06 09:40:00,80.48,80.51,80.38,80.39,542712.0,71.0336,71.0601,70.9454,70.9542,542712.0
2021-08-06 09:50:00,80.39,80.4,80.27,80.29,702977.0,70.9542,70.963,70.8483,70.8659,702977.0
2021-08-06 10:00:00,80.3,80.32,80.25,80.3,227986.0,70.8748,70.8924,70.8306,70.8748,227986.0
2021-08-06 10:10:00,80.3,80.31,80.25,80.26,225395.0,70.8748,70.8836,70.8306,70.8394,225395.0
2021-08-06 10:20:00,80.26,80.28,80.23,80.28,193442.0,70.8394,70.8571,70.813,70.8571,193442.0
2021-08-06 10:30:00,80.28,80.3,80.26,80.27,408938.0,70.8571,70.8748,70.8394,70.8483,408938.0
2021-08-06 10:40:00,80.26,80.29,80.25,80.25,266360.0,70.8394,70.8659,70.8306,70.8306,266360.0
2021-08-06 10:50:00,80.25,80.27,80.21,80.25,367641.0,70.8306,70.8483,70.7953,70.8306,367641.0
2021-08-06 11:00:00,80.25,80.29,80.23,80.28,223389.0,70.8306,70.8659,70.813,70.8571,223389.0
2021-08-06 11:10:00,80.28,80.29,80.21,80.23,145628.0,70.8571,70.8659,70.7953,70.813,145628.0
2021-08-06 11:20:00,80.23,80.31,80.23,80.25,434205.0,70.813,70.8836,70.813,70.8306,434205.0
2021-08-06 11:30:00,80.25,80.28,80.22,80.23,471007.0,70.8306,70.8571,70.8041,70.813,471007.0
2021-08-06 11:40:00,80.23,80.26,80.22,80.23,184594.0,70.813,70.8394,70.8041,70.813,184594.0
2021-08-06 11:50:00,80.23,80.27,80.21,80.27,39644.0,70.813,70.8483,70.7953,70.8483,39644.0
2021-08-06 12:00:00,80.27,80.28,80.24,80.25,93003.0,70.8483,70.8571,70.8218,70.8306,93003.0
2021-08-06 12:10:00,80.25,80.26,80.23,80.25,72417.0,70.8306,70.8394,70.813,70.8306,72417.0
2021-08-06 12:20:00,80.25,80.26,80.24,80.25,50802.0,70.8306,70.8394,70.8218,70.8306,50802.0
2021-08-06 12:30:00,80.25,80.27,80.23,80.25,42226.0,70.8306,70.8483,70.813,70.8306,42226.0
2021-08-06 12:40:00,80.25,80.25,80.23,80.25,43814.0,70.8306,70.8306,70.813,70.8306,43814.0
2021-08-06 12:50:00,80.25,80.27,80.24,80.26,40866.0,70.8306,70.8483,70.8218,70.8394,40866.0
2021-08-06 13:00:00,80.26,80.26,80.25,80.25,50935.0,70.8394,70.8394,70.8306,70.8306,50935.0
2021-08-06 13:10:00,80.26,80.28,80.25,80.27,126570.0,70.8394,70.8571,70.8306,70.8483,126570.0
2021-08-06 13:20:00,80.27,80.28,80.25,80.26,61666.0,70.8483,70.8571,70.8306,70.8394,61666.0
2021-08-06 13:30:00,80.26,80.27,80.25,80.27,96870.0,70.8394,70.8483,70.8306,70.8483,96870.0
2021-08-06 13:40:00,80.26,80.28,80.25,80.28,61860.0,70.8394,70.8571,70.8306,70.8571,61860.0
2021-08-06 13:50:00,80.27,80.28,80.26,80.28,36029.0,70.8483,70.8571,70.8394,70.8571,36029.0
2021-08-06 14:00:00,80.28,80.31,80.28,80.3,133062.0,70.8571,70.8836,70.8571,70.8748,133062.0
2021-08-06 14:10:00,80.3,80.31,80.27,80.3,168154.0,70.8748,70.8836,70.8483,70.8748,168154.0
2021-08-06 14:20:00,80.3,80.3,80.27,80.27,45288.0,70.8748,70.8748,70.8483,70.8483,45288.0
2021-08-06 14:30:00,80.28,80.29,80.26,80.27,69046.0,70.8571,70.8659,70.8394,70.8483,69046.0
2021-08-06 14:40:00,80.27,80.27,80.22,80.23,141392.0,70.8483,70.8483,70.8041,70.813,141392.0
2021-08-06 14:50:00,80.22,80.24,80.2,80.2,83289.0,70.8041,70.8218,70.7865,70.7865,83289.0
2021-08-06 15:00:00,80.19,80.22,80.18,80.22,83414.0,70.7777,70.8041,70.7688,70.8041,83414.0
2021-08-06 15:10:00,80.21,80.23,80.21,80.22,252029.0,70.7953,70.813,70.7953,70.8041,252029.0
2021-08-06 15:20:00,80.22,80.28,80.21,80.28,683204.0,70.8041,70.8571,70.7953,70.8571,683204.0
2021-08-06 15:30:00,80.28,80.3,80.26,80.27,319312.0,70.8571,70.8748,70.8394,70.8483,319312.0
2021-08-06 15:40:00,80.27,80.27,80.18,80.2,615956.0,70.8483,70.8483,70.7688,70.7865,615956.0
2021-08-06 15:50:00,80.19,80.31,80.18,80.3,1799211.0,70.7777,70.8836,70.7688,70.8748,1799211.0
2021-08-09 09:30:00,80.33,80.34,80.18,80.21,813761.0,70.9012,70.9101,70.7688,70.7953,813761.0
2021-08-09 09:40:00,80.21,80.3,80.18,80.26,207072.0,70.7953,70.8748,70.7688,70.8394,207072.0
2021-08-09 09:50:00,80.26,80.3,80.25,80.28,589759.0,70.8394,70.8748,70.8306,70.8571,589759.0
2021-08-09 10:00:00,80.28,80.29,80.23,80.25,149952.0,70.8571,70.8659,70.813,70.8306,149952.0
2021-08-09 10:10:00,80.24,80.28,80.21,80.21,183470.0,70.8218,70.8571,70.7953,70.7953,183470.0
2021-08-09 10:20:00,80.22,80.29,80.22,80.28,179281.0,70.8041,70.8659,70.8041,70.8571,179281.0
2021-08-09 10:30:00,80.28,80.32,80.27,80.3,130764.0,70.8571,70.8924,70.8483,70.8748,130764.0
2021-08-09 10:40:00,80.3,80.32,80.28,80.28,137946.0,70.8748,70.8924,70.8571,70.8571,137946.0
2021-08-09 10:50:00,80.28,80.28,80.22,80.23,109202.0,70.8571,70.8571,70.8041,70.813,109202.0
2021-08-09 11:00:00,80.23,80.24,80.2,80.23,104415.0,70.813,70.8218,70.7865,70.813,104415.0
2021-08-09 11:10:00,80.24,80.3,80.23,80.26,285145.0,70.8218,70.8748,70.813,70.8394,285145.0
2021-08-09 11:20:00,80.26,80.33,80.25,80.32,172061.0,70.8394,70.9012,70.8306,70.8924,172061.0
2021-08-09 11:30:00,80.32,80.33,80.24,80.27,329255.0,70.8924,70.9012,70.8218,70.8483,329255.0
2021-08-09 11:40:00,80.26,80.29,80.25,80.28,35730.0,70.8394,70.8659,70.8306,70.8571,35730.0
2021-08-09 11:50:00,80.28,80.3,80.28,80.29,152101.0,70.8571,70.8748,70.8571,70.8659,152101.0
2021-08-09 12:00:00,80.29,80.29,80.24,80.26,74686.0,70.8659,70.8659,70.8218,70.8394,74686.0
2021-08-09 12:10:00,80.26,80.26,80.24,80.25,40728.0,70.8394,70.8394,70.8218,70.8306,40728.0
2021-08-09 12:20:00,80.25,80.26,80.23,80.25,45163.0,70.8306,70.8394,70.813,70.8306,45163.0
2021-08-09 12:30:00,80.25,80.27,80.25,80.26,40695.0,70.8306,70.8483,70.8306,70.8394,40695.0
2021-08-09 12:40:00,80.26,80.27,80.24,80.26,55007.0,70.8394,70.8483,70.8218,70.8394,55007.0
2021-08-09 12:50:00,80.26,80.28,80.25,80.28,74584.0,70.8394,70.8571,70.8306,70.8571,74584.0
2021-08-09 13:00:00,80.28,80.29,80.27,80.28,66897.0,70.8571,70.8659,70.8483,70.8571,66897.0
2021-08-09 13:10:00,80.29,80.29,80.27,80.28,57260.0,70.8659,70.8659,70.8483,70.8571,57260.0
2021-08-09 13:20:00,80.28,80.29,80.26,80.27,42044.0,70.8571,70.8659,70.8394,70.8483,42044.0
2021-08-09 13:30:00,80.27,80.27,80.23,80.25,37352.0,70.8483,70.8483,70.813,70.8306,37352.0
2021-08-09 13:40:00,80.24,80.27,80.24,80.27,52022.0,70.8218,70.8483,70.8218,70.8483,52022.0
2021-08-09 13:50:00,80.27,80.29,80.26,80.29,69170.0,70.8483,70.8659,70.8394,70.8659,69170.0
2021-08-09 14:00:00,80.29,80.29,80.28,80.29,42072.0,70.8659,70.8659,70.8571,70.8659,42072.0
2021-08-09 14:10:00,80.28,80.3,80.28,80.3,52741.0,70.8571,70.8748,70.8571,70.8748,52741.0
2021-08-09 14:20:00,80.29,80.35,80.29,80.35,191499.0,70.8659,70.9189,70.8659,70.9189,191499.0
2021-08-09 14:30:00,80.34,80.38,80.34,80.37,271409.0,70.9101,70.9454,70.9101,70.9365,271409.0
2021-08-09 14:40:00,80.37,80.37,80.33,80.34,236692.0,70.9365,70.9365,70.9012,70.9101,236692.0
2021-08-09 14:50:00,80.33,80.33,80.3,80.3,140195.0,70.9012,70.9012,70.8748,70.8748,140195.0
2021-08-09 15:00:00,80.31,80.31,80.27,80.28,216623.0,70.8836,70.8836,70.8483,70.8571,216623.0
2021-08-09 15:10:00,80.28,80.28,80.24,80.26,129570.0,70.8571,70.8571,70.8218,70.8394,129570.0
2021-08-09 15:20:00,80.26,80.27,80.25,80.27,68416.0,70.8394,70.8483,70.8306,70.8483,68416.0
2021-08-09 15:30:00,80.27,80.31,80.26,80.29,375583.0,70.8483,70.8836,70.8394,70.8659,375583.0
2021-08-09 15:40:00,80.29,80.3,80.22,80.23,142028.0,70.8659,70.8748,70.8041,70.813,142028.0
2021-08-09 15:50:00,80.22,80.27,80.22,80.27,1143247.0,70.8041,70.8483,70.8041,70.8483,1143247.0
2021-08-10 09:30:00,80.26,80.28,80.22,80.26,404110.0,70.8394,70.8571,70.8041,70.8394,404110.0
2021-08-10 09:40:00,80.26,80.32,80.24,80.29,323172.0,70.8394,70.8924,70.8218,70.8659,323172.0
2021-08-10 09:50:00,80.29,80.33,80.28,80.31,227199.0,70.8659,70.9012,70.8571,70.8836,227199.0
2021-08-10 10:00:00,80.32,80.34,80.28,80.33,387470.0,70.8924,70.9101,70.8571,70.9012,387470.0
2021-08-10 10:10:00,80.33,80.37,80.31,80.32,336139.0,70.9012,70.9365,70.8836,70.8924,336139.0
2021-08-10 10:20:00,80.31,80.39,80.31,80.35,345801.0,70.8836,70.9542,70.8836,70.9189,345801.0
2021-08-10 10:30:00,80.36,80.36,80.28,80.32,608427.0,70.9277,70.9277,70.8571,70.8924,608427.0
2021-08-10 10:40:00,80.31,80.32,80.25,80.28,426564.0,70.8836,70.8924,70.8306,70.8571,426564.0
2021-08-10 10:50:00,80.27,80.31,80.23,80.31,196854.0,70.8483,70.8836,70.813,70.8836,196854.0
2021-08-10 11:00:00,80.3,80.31,80.28,80.29,280777.0,70.8748,70.8836,70.8571,70.8659,280777.0
2021-08-10 11:10:00,80.28,80.31,80.26,80.29,231841.0,70.8571,70.8836,70.8394,70.8659,231841.0
2021-08-10 11:20:00,80.3,80.34,80.29,80.3,219352.0,70.8748,70.9101,70.8659,70.8748,219352.0
2021-08-10 11:30:00,80.31,80.32,80.27,80.3,401184.0,70.8836,70.8924,70.8483,70.8748,401184.0
2021-08-10 11:40:00,80.31,80.35,80.3,80.34,176049.0,70.8836,70.9189,70.8748,70.9101,176049.0
2021-08-10 11:50:00,80.34,80.36,80.33,80.34,110224.0,70.9101,70.9277,70.9012,70.9101,110224.0
2021-08-10 12:00:00,80.34,80.35,80.33,80.34,230206.0,70.9101,70.9189,70.9012,70.9101,230206.0
2021-08-10 12:10:00,80.33,80.37,80.31,80.36,62345.0,70.9012,70.9365,70.8836,70.9277,62345.0
2021-08-10 12:20:00,80.37,80.39,80.35,80.37,403641.0,70.9365,70.9542,70.9189,70.9365,403641.0
2021-08-10 12:30:00,80.37,80.37,80.34,80.34,192534.0,70.9365,70.9365,70.9101,70.9101,192534.0
2021-08-10 12:40:00,80.35,80.36,80.34,80.36,63097.0,70.9189,70.9277,70.9101,70.9277,63097.0
2021-08-10 12:50:00,80.36,80.37,80.35,80.37,53603.0,70.9277,70.9365,70.9189,70.9365,53603.0
2021-08-10 13:00:00,80.37,80.38,80.36,80.37,92002.0,70.9365,70.9454,70.9277,70.9365,92002.0
2021-08-10 13:10:00,80.37,80.38,80.36,80.37,119082.0,70.9365,70.9454,70.9277,70.9365,119082.0
2021-08-10 13:20:00,80.38,80.38,80.35,80.36,55809.0,70.9454,70.9454,70.9189,70.9277,55809.0
2021-08-10 13:30:00,80.37,80.37,80.35,80.36,90689.0,70.9365,70.9365,70.9189,70.9277,90689.0
2021-08-10 13:40:00,80.35,80.38,80.33,80.35,249583.0,70.9189,70.9454,70.9012,70.9189,249583.0
2021-08-10 13:50:00,80.35,80.37,80.34,80.36,72264.0,70.9189,70.9365,70.9101,70.9277,72264.0
2021-08-10 14:00:00,80.37,80.38,80.33,80.34,291823.0,70.9365,70.9454,70.9012,70.9101,291823.0
2021-08-10 14:10:00,80.33,80.34,80.32,80.34,76107.0,70.9012,70.9101,70.8924,70.9101,76107.0
2021-08-10 14:20:00,80.34,80.39,80.33,80.39,68449.0,70.9101,70.9542,70.9012,70.9542,68449.0
2021-08-10 14:30:00,80.38,80.41,80.38,80.41,98347.0,70.9454,70.9718,70.9454,70.9718,98347.0
2021-08-10 14:40:00,80.41,80.42,80.4,80.41,213293.0,70.9718,70.9807,70.963,70.9718,213293.0
2021-08-10 14:50:00,80.41,80.42,80.4,80.42,317857.0,70.9718,70.9807,70.963,70.9807,317857.0
2021-08-10 15:00:00,80.42,80.43,80.4,80.41,259728.0,70.9807,70.9895,70.963,70.9718,259728.0
2021-08-10 15:10:00,80.41,80.42,80.39,80.42,209257.0,70.9718,70.9807,70.9542,70.9807,209257.0
2021-08-10 15:20:00,80.42,80.44,80.41,80.44,181584.0,70.9807,70.9983,70.9718,70.9983,181584.0
2021-08-10 15:30:00,80.44,80.44,80.41,80.42,186397.0,70.9983,70.9983,70.9718,70.9807,186397.0
2021-08-10 15:40:00,80.42,80.44,80.38,80.4,632856.0,70.9807,70.9983,70.9454,70.963,632856.0
2021-08-10 15:50:00,80.4,80.45,80.38,80.45,919509.0,70.963,71.0071,70.9454,71.0071,919509.0
2021-08-11 09:30:00,80.93,80.95,80.83,80.87,600511.0,71.4308,71.4485,71.3425,71.3778,600511.0
2021-08-11 09:40:00,80.86,80.9,80.83,80.88,370946.0,71.369,71.4043,71.3425,71.3867,370946.0
2021-08-11 09:50:00,80.89,80.9,80.84,80.86,378073.0,71.3955,71.4043,71.3514,71.369,378073.0
2021-08-11 10:00:00,80.86,80.86,80.79,80.83,360763.0,71.369,71.369,71.3072,71.3425,360763.0
2021-08-11 10:10:00,80.83,80.85,80.8,80.81,268169.0,71.3425,71.3602,71.3161,71.3249,268169.0
2021-08-11 10:20:00,80.81,80.85,80.8,80.84,129332.0,71.3249,71.3602,71.3161,71.3514,129332.0
2021-08-11 10:30:00,80.84,80.85,80.79,80.83,101066.0,71.3514,71.3602,71.3072,71.3425,101066.0
2021-08-11 10:40:00,80.83,80.89,80.83,80.87,118643.0,71.3425,71.3955,71.3425,71.3778,118643.0
2021-08-11 10:50:00,80.87,80.87,80.82,80.82,156125.0,71.3778,71.3778,71.3337,71.3337,156125.0
2021-08-11 11:00:00,80.83,80.83,80.77,80.78,937736.0,71.3425,71.3425,71.2896,71.2984,937736.0
2021-08-11 11:10:00,80.78,80.8,80.76,80.78,453291.0,71.2984,71.3161,71.2808,71.2984,453291.0
2021-08-11 11:20:00,80.78,80.84,80.78,80.81,239973.0,71.2984,71.3514,71.2984,71.3249,239973.0
2021-08-11 11:30:00,80.81,80.87,80.78,80.84,336844.0,71.3249,71.3778,71.2984,71.3514,336844.0
2021-08-11 11:40:00,80.84,80.85,80.79,80.8,503475.0,71.3514,71.3602,71.3072,71.3161,503475.0
2021-08-11 11:50:00,80.8,80.81,80.78,80.81,382025.0,71.3161,71.3249,71.2984,71.3249,382025.0
2021-08-11 12:00:00,80.8,80.85,80.8,80.84,62479.0,71.3161,71.3602,71.3161,71.3514,62479.0
2021-08-11 12:10:00,80.84,80.86,80.83,80.84,68896.0,71.3514,71.369,71.3425,71.3514,68896.0
2021-08-11 12:20:00,80.84,80.89,80.83,80.88,111725.0,71.3514,71.3955,71.3425,71.3867,111725.0
2021-08-11 12:30:00,80.89,80.94,80.88,80.94,309914.0,71.3955,71.4396,71.3867,71.4396,309914.0
2021-08-11 12:40:00,80.94,80.96,80.94,80.95,138811.0,71.4396,71.4573,71.4396,71.4485,138811.0
2021-08-11 12:50:00,80.95,80.98,80.95,80.98,208439.0,71.4485,71.4749,71.4485,71.4749,208439.0
2021-08-11 13:00:00,80.98,81.04,80.97,81.04,687049.0,71.4749,71.5279,71.4661,71.5279,687049.0
2021-08-11 13:10:00,81.03,81.05,80.98,81.0,199518.0,71.5191,71.5367,71.4749,71.4926,199518.0
2021-08-11 13:20:00,81.0,81.04,80.99,81.03,144444.0,71.4926,71.5279,71.4838,71.5191,144444.0
2021-08-11 13:30:00,81.03,81.03,80.97,80.98,112933.0,71.5191,71.5191,71.4661,71.4749,112933.0
2021-08-11 13:40:00,80.98,81.0,80.97,80.98,70449.0,71.4749,71.4926,71.4661,71.4749,70449.0
2021-08-11 13:50:00,80.98,81.0,80.98,80.98,89001.0,71.4749,71.4926,71.4749,71.4749,89001.0
2021-08-11 14:00:00,80.98,81.0,80.96,81.0,160057.0,71.4749,71.4926,71.4573,71.4926,160057.0
2021-08-11 14:10:00,81.0,81.0,80.95,80.95,498996.0,71.4926,71.4926,71.4485,71.4485,498996.0
2021-08-11 14:20:00,80.95,80.96,80.93,80.96,132529.0,71.4485,71.4573,71.4308,71.4573,132529.0
2021-08-11 14:30:00,80.96,80.98,80.96,80.97,76549.0,71.4573,71.4749,71.4573,71.4661,76549.0
2021-08-11 14:40:00,80.96,80.98,80.95,80.96,148103.0,71.4573,71.4749,71.4485,71.4573,148103.0
2021-08-11 14:50:00,80.96,80.97,80.93,80.95,214381.0,71.4573,71.4661,71.4308,71.4485,214381.0
2021-08-11 15:00:00,80.95,80.98,80.94,80.98,275238.0,71.4485,71.4749,71.4396,71.4749,275238.0
2021-08-11 15:10:00,80.97,80.98,80.95,80.96,180614.0,71.4661,71.4749,71.4485,71.4573,180614.0
2021-08-11 15:20:00,80.96,80.98,80.94,80.97,233558.0,71.4573,71.4749,71.4396,71.4661,233558.0
2021-08-11 15:30:00,80.98,80.98,80.96,80.97,907557.0,71.4749,71.4749,71.4573,71.4661,907557.0
2021-08-11 15:40:00,80.97,80.99,80.95,80.98,709203.0,71.4661,71.4838,71.4485,71.4749,709203.0
2021-08-11 15:50:00,80.97,81.0,80.95,81.0,3176132.0,71.4661,71.4926,71.4485,71.4926,3176132.0
2021-08-12 09:30:00,80.83,80.85,80.72,80.73,532276.0,71.3425,71.3602,71.2455,71.2543,532276.0
2021-08-12 09:40:00,80.72,80.75,80.7,80.74,216831.0,71.2455,71.2719,71.2278,71.2631,216831.0
2021-08-12 09:50:00,80.73,80.74,80.67,80.73,264926.0,71.2543,71.2631,71.2013,71.2543,264926.0
2021-08-12 10:00:00,80.72,80.74,80.68,80.72,918511.0,71.2455,71.2631,71.2101,71.2455,918511.0
2021-08-12 10:10:00,80.72,80.77,80.7,80.75,959469.0,71.2455,71.2896,71.2278,71.2719,959469.0
2021-08-12 10:20:00,80.75,80.8,80.73,80.78,1311485.0,71.2719,71.3161,71.2543,71.2984,1311485.0
2021-08-12 10:30:00,80.78,80.8,80.76,80.76,188302.0,71.2984,71.3161,71.2808,71.2808,188302.0
2021-08-12 10:40:00,80.77,80.8,80.76,80.8,65976.0,71.2896,71.3161,71.2808,71.3161,65976.0
2021-08-12 10:50:00,80.8,80.84,80.8,80.84,451727.0,71.3161,71.3514,71.3161,71.3514,451727.0
2021-08-12 11:00:00,80.84,80.84,80.77,80.81,170074.0,71.3514,71.3514,71.2896,71.3249,170074.0
2021-08-12 11:10:00,80.81,80.84,80.8,80.84,103985.0,71.3249,71.3514,71.3161,71.3514,103985.0
2021-08-12 11:20:00,80.84,80.9,80.83,80.88,145709.0,71.3514,71.4043,71.3425,71.3867,145709.0
2021-08-12 11:30:00,80.88,80.91,80.86,80.91,759548.0,71.3867,71.4132,71.369,71.4132,759548.0
2021-08-12 11:40:00,80.91,80.91,80.86,80.89,416970.0,71.4132,71.4132,71.369,71.3955,416970.0
2021-08-12 11:50:00,80.89,80.91,80.87,80.88,236295.0,71.3955,71.4132,71.3778,71.3867,236295.0
2021-08-12 12:00:00,80.89,80.93,80.88,80.92,240813.0,71.3955,71.4308,71.3867,71.422,240813.0
2021-08-12 12:10:00,80.92,80.95,80.91,80.94,120631.0,71.422,71.4485,71.4132,71.4396,120631.0
2021-08-12 12:20:00,80.93,80.95,80.92,80.93,115568.0,71.4308,71.4485,71.422,71.4308,115568.0
2021-08-12 12:30:00,80.94,80.95,80.92,80.92,54220.0,71.4396,71.4485,71.422,71.422,54220.0
2021-08-12 12:40:00,80.92,80.92,80.89,80.89,181582.0,71.422,71.422,71.3955,71.3955,181582.0
2021-08-12 12:50:00,80.9,80.91,80.88,80.89,585634.0,71.4043,71.4132,71.3867,71.3955,585634.0
2021-08-12 13:00:00,80.88,80.88,80.84,80.86,434682.0,71.3867,71.3867,71.3514,71.369,434682.0
2021-08-12 13:10:00,80.86,80.87,80.85,80.85,342094.0,71.369,71.3778,71.3602,71.3602,342094.0
2021-08-12 13:20:00,80.85,80.87,80.84,80.85,138337.0,71.3602,71.3778,71.3514,71.3602,138337.0
2021-08-12 13:30:00,80.85,80.9,80.85,80.89,98962.0,71.3602,71.4043,71.3602,71.3955,98962.0
2021-08-12 13:40:00,80.89,80.91,80.87,80.88,89478.0,71.3955,71.4132,71.3778,71.3867,89478.0
2021-08-12 13:50:00,80.87,80.9,80.87,80.88,88515.0,71.3778,71.4043,71.3778,71.3867,88515.0
2021-08-12 14:00:00,80.87,80.88,80.85,80.87,81940.0,71.3778,71.3867,71.3602,71.3778,81940.0
2021-08-12 14:10:00,80.88,80.89,80.87,80.88,149301.0,71.3867,71.3955,71.3778,71.3867,149301.0
2021-08-12 14:20:00,80.88,80.89,80.86,80.88,70777.0,71.3867,71.3955,71.369,71.3867,70777.0
2021-08-12 14:30:00,80.88,80.89,80.86,80.86,89875.0,71.3867,71.3955,71.369,71.369,89875.0
2021-08-12 14:40:00,80.87,80.88,80.86,80.88,35190.0,71.3778,71.3867,71.369,71.3867,35190.0
2021-08-12 14:50:00,80.88,80.89,80.86,80.88,96357.0,71.3867,71.3955,71.369,71.3867,96357.0
2021-08-12 15:00:00,80.89,80.9,80.88,80.89,78200.0,71.3955,71.4043,71.3867,71.3955,78200.0
2021-08-12 15:10:00,80.88,80.89,80.87,80.88,65268.0,71.3867,71.3955,71.3778,71.3867,65268.0
2021-08-12 15:20:00,80.89,80.91,80.87,80.89,270076.0,71.3955,71.4132,71.3778,71.3955,270076.0
2021-08-12 15:30:00,80.89,80.95,80.88,80.94,187894.0,71.3955,71.4485,71.3867,71.4396,187894.0
2021-08-12 15:40:00,80.95,80.95,80.89,80.92,320783.0,71.4485,71.4485,71.3955,71.422,320783.0
2021-08-12 15:50:00,80.92,80.96,80.91,80.92,1119719.0,71.422,71.4573,71.4132,71.422,1119719.0
2021-08-13 09:30:00,81.19,81.2,81.12,81.15,325126.0,71.6603,71.6691,71.5985,71.625,325126.0
2021-08-13 09:40:00,81.16,81.21,81.16,81.19,285019.0,71.6338,71.6779,71.6338,71.6603,285019.0
2021-08-13 09:50:00,81.19,81.19,81.12,81.16,284426.0,71.6603,71.6603,71.5985,71.6338,284426.0
2021-08-13 10:00:00,81.16,81.23,81.14,81.22,291842.0,71.6338,71.6956,71.6162,71.6868,291842.0
2021-08-13 10:10:00,81.22,81.32,81.21,81.3,330047.0,71.6868,71.775,71.6779,71.7574,330047.0
2021-08-13 10:20:00,81.3,81.32,81.19,81.2,715631.0,71.7574,71.775,71.6603,71.6691,715631.0
2021-08-13 10:30:00,81.2,81.24,81.18,81.18,1013835.0,71.6691,71.7044,71.6515,71.6515,1013835.0
2021-08-13 10:40:00,81.19,81.26,81.18,81.26,709579.0,71.6603,71.7221,71.6515,71.7221,709579.0
2021-08-13 10:50:00,81.25,81.3,81.24,81.28,422154.0,71.7132,71.7574,71.7044,71.7397,422154.0
2021-08-13 11:00:00,81.28,81.31,81.27,81.3,160566.0,71.7397,71.7662,71.7309,71.7574,160566.0
2021-08-13 11:10:00,81.3,81.36,81.29,81.34,127558.0,71.7574,71.8103,71.7485,71.7927,127558.0
2021-08-13 11:20:00,81.34,81.4,81.34,81.39,341546.0,71.7927,71.8456,71.7927,71.8368,341546.0
2021-08-13 11:30:00,81.4,81.4,81.35,81.36,341929.0,71.8456,71.8456,71.8015,71.8103,341929.0
2021-08-13 11:40:00,81.35,81.38,81.34,81.34,278238.0,71.8015,71.828,71.7927,71.7927,278238.0
2021-08-13 11:50:00,81.34,81.39,81.34,81.39,240094.0,71.7927,71.8368,71.7927,71.8368,240094.0
2021-08-13 12:00:00,81.39,81.41,81.38,81.39,273217.0,71.8368,71.8545,71.828,71.8368,273217.0
2021-08-13 12:10:00,81.39,81.41,81.37,81.38,274983.0,71.8368,71.8545,71.8192,71.828,274983.0
2021-08-13 12:20:00,81.38,81.4,81.37,81.39,135173.0,71.828,71.8456,71.8192,71.8368,135173.0
2021-08-13 12:30:00,81.39,81.4,81.37,81.37,102021.0,71.8368,71.8456,71.8192,71.8192,102021.0
2021-08-13 12:40:00,81.37,81.38,81.37,81.37,85123.0,71.8192,71.828,71.8192,71.8192,85123.0
2021-08-13 12:50:00,81.37,81.4,81.36,81.39,200859.0,71.8192,71.8456,71.8103,71.8368,200859.0
2021-08-13 13:00:00,81.39,81.39,81.34,81.36,190574.0,71.8368,71.8368,71.7927,71.8103,190574.0
2021-08-13 13:10:00,81.36,81.38,81.35,81.38,217054.0,71.8103,71.828,71.8015,71.828,217054.0
2021-08-13 13:20:00,81.37,81.38,81.35,81.35,239705.0,71.8192,71.828,71.8015,71.8015,239705.0
2021-08-13 13:30:00,81.36,81.37,81.34,81.37,136423.0,71.8103,71.8192,71.7927,71.8192,136423.0
2021-08-13 13:40:00,81.37,81.4,81.36,81.4,354467.0,71.8192,71.8456,71.8103,71.8456,354467.0
2021-08-13 13:50:00,81.39,81.41,81.37,81.38,607707.0,71.8368,71.8545,71.8192,71.828,607707.0
2021-08-13 14:00:00,81.38,81.39,81.37,81.38,135315.0,71.828,71.8368,71.8192,71.828,135315.0
2021-08-13 14:10:00,81.38,81.39,81.35,81.37,145586.0,71.828,71.8368,71.8015,71.8192,145586.0
2021-08-13 14:20:00,81.38,81.38,81.35,81.36,98893.0,71.828,71.828,71.8015,71.8103,98893.0
2021-08-13 14:30:00,81.36,81.36,81.33,81.33,41457.0,71.8103,71.8103,71.7839,71.7839,41457.0
2021-08-13 14:40:00,81.34,81.34,81.29,81.33,335828.0,71.7927,71.7927,71.7485,71.7839,335828.0
2021-08-13 14:50:00,81.33,81.33,81.31,81.33,79963.0,71.7839,71.7839,71.7662,71.7839,79963.0
2021-08-13 15:00:00,81.33,81.37,81.32,81.36,861016.0,71.7839,71.8192,71.775,71.8103,861016.0
2021-08-13 15:10:00,81.36,81.37,81.34,81.37,118663.0,71.8103,71.8192,71.7927,71.8192,118663.0
2021-08-13 15:20:00,81.36,81.37,81.33,81.34,116332.0,71.8103,71.8192,71.7839,71.7927,116332.0
2021-08-13 15:30:00,81.34,81.36,81.32,81.36,269843.0,71.7927,71.8103,71.775,71.8103,269843.0
2021-08-13 15:40:00,81.35,81.37,81.34,81.36,381907.0,71.8015,71.8192,71.7927,71.8103,381907.0
2021-08-13 15:50:00,81.36,81.45,81.32,81.44,2191519.0,71.8103,71.8898,71.775,71.8809,2191519.0
2021-08-16 09:30:00,80.79,80.8,80.62,80.67,1073393.0,71.3072,71.3161,71.1572,71.2013,1073393.0
2021-08-16 09:40:00,80.67,80.68,80.57,80.61,902703.0,71.2013,71.2101,71.1131,71.1484,902703.0
2021-08-16 09:50:00,80.61,80.61,80.53,80.6,840586.0,71.1484,71.1484,71.0778,71.1395,840586.0
2021-08-16 10:00:00,80.59,80.69,80.56,80.67,406270.0,71.1307,71.219,71.1042,71.2013,406270.0
2021-08-16 10:10:00,80.67,80.72,80.6,80.6,562356.0,71.2013,71.2455,71.1395,71.1395,562356.0
2021-08-16 10:20:00,80.6,80.61,80.54,80.57,601084.0,71.1395,71.1484,71.0866,71.1131,601084.0
2021-08-16 10:30:00,80.57,80.66,80.55,80.64,559698.0,71.1131,71.1925,71.0954,71.1748,559698.0
2021-08-16 10:40:00,80.65,80.69,80.63,80.68,1723681.0,71.1837,71.219,71.166,71.2101,1723681.0
2021-08-16 10:50:00,80.69,80.72,80.66,80.69,1161217.0,71.219,71.2455,71.1925,71.219,1161217.0
2021-08-16 11:00:00,80.69,80.75,80.65,80.66,865300.0,71.219,71.2719,71.1837,71.1925,865300.0
2021-08-16 11:10:00,80.67,80.76,80.64,80.73,228613.0,71.2013,71.2808,71.1748,71.2543,228613.0
2021-08-16 11:20:00,80.74,80.8,80.74,80.76,440473.0,71.2631,71.3161,71.2631,71.2808,440473.0
2021-08-16 11:30:00,80.77,80.86,80.76,80.83,386187.0,71.2896,71.369,71.2808,71.3425,386187.0
2021-08-16 11:40:00,80.83,80.87,80.81,80.81,364293.0,71.3425,71.3778,71.3249,71.3249,364293.0
2021-08-16 11:50:00,80.81,80.84,80.79,80.79,201409.0,71.3249,71.3514,71.3072,71.3072,201409.0
2021-08-16 12:00:00,80.79,80.82,80.79,80.81,456119.0,71.3072,71.3337,71.3072,71.3249,456119.0
2021-08-16 12:10:00,80.81,80.83,80.8,80.81,234549.0,71.3249,71.3425,71.3161,71.3249,234549.0
2021-08-16 12:20:00,80.81,80.85,80.81,80.81,176037.0,71.3249,71.3602,71.3249,71.3249,176037.0
2021-08-16 12:30:00,80.82,80.83,80.79,80.8,77378.0,71.3337,71.3425,71.3072,71.3161,77378.0
2021-08-16 12:40:00,80.8,80.84,80.79,80.84,175502.0,71.3161,71.3514,71.3072,71.3514,175502.0
2021-08-16 12:50:00,80.83,80.84,80.81,80.81,179679.0,71.3425,71.3514,71.3249,71.3249,179679.0
2021-08-16 13:00:00,80.82,80.83,80.8,80.82,204680.0,71.3337,71.3425,71.3161,71.3337,204680.0
2021-08-16 13:10:00,80.81,80.82,80.8,80.81,140827.0,71.3249,71.3337,71.3161,71.3249,140827.0
2021-08-16 13:20:00,80.81,80.85,80.79,80.83,220217.0,71.3249,71.3602,71.3072,71.3425,220217.0
2021-08-16 13:30:00,80.83,80.88,80.82,80.87,181484.0,71.3425,71.3867,71.3337,71.3778,181484.0
2021-08-16 13:40:00,80.87,80.89,80.85,80.86,154487.0,71.3778,71.3955,71.3602,71.369,154487.0
2021-08-16 13:50:00,80.86,80.89,80.85,80.89,117225.0,71.369,71.3955,71.3602,71.3955,117225.0
2021-08-16 14:00:00,80.89,80.96,80.87,80.94,237266.0,71.3955,71.4573,71.3778,71.4396,237266.0
2021-08-16 14:10:00,80.95,80.96,80.93,80.95,101783.0,71.4485,71.4573,71.4308,71.4485,101783.0
2021-08-16 14:20:00,80.95,80.96,80.9,80.91,141389.0,71.4485,71.4573,71.4043,71.4132,141389.0
2021-08-16 14:30:00,80.91,80.93,80.9,80.9,197318.0,71.4132,71.4308,71.4043,71.4043,197318.0
2021-08-16 14:40:00,80.9,80.95,80.9,80.94,223106.0,71.4043,71.4485,71.4043,71.4396,223106.0
2021-08-16 14:50:00,80.94,80.96,80.92,80.92,414938.0,71.4396,71.4573,71.422,71.422,414938.0
2021-08-16 15:00:00,80.93,80.95,80.91,80.94,108986.0,71.4308,71.4485,71.4132,71.4396,108986.0
2021-08-16 15:10:00,80.94,80.97,80.93,80.97,221399.0,71.4396,71.4661,71.4308,71.4661,221399.0
2021-08-16 15:20:00,80.97,80.98,80.96,80.97,536532.0,71.4661,71.4749,71.4573,71.4661,536532.0
2021-08-16 15:30:00,80.98,81.0,80.96,80.97,866527.0,71.4749,71.4926,71.4573,71.4661,866527.0
2021-08-16 15:40:00,80.97,80.99,80.96,80.97,797162.0,71.4661,71.4838,71.4573,71.4661,797162.0
2021-08-16 15:50:00,80.98,81.01,80.97,81.0,1532252.0,71.4749,71.5014,71.4661,71.4926,1532252.0
2021-08-17 09:30:00,80.23,80.4,80.22,80.39,1254120.0,70.813,70.963,70.8041,70.9542,1254120.0
2021-08-17 09:40:00,80.38,80.42,80.33,80.35,1250265.0,70.9454,70.9807,70.9012,70.9189,1250265.0
2021-08-17 09:50:00,80.34,80.36,80.27,80.31,361000.0,70.9101,70.9277,70.8483,70.8836,361000.0
2021-08-17 10:00:00,80.31,80.36,80.28,80.33,1776253.0,70.8836,70.9277,70.8571,70.9012,1776253.0
2021-08-17 10:10:00,80.33,80.39,80.29,80.31,553482.0,70.9012,70.9542,70.8659,70.8836,553482.0
2021-08-17 10:20:00,80.31,80.41,80.3,80.39,677829.0,70.8836,70.9718,70.8748,70.9542,677829.0
2021-08-17 10:30:00,80.39,80.39,80.27,80.27,415985.0,70.9542,70.9542,70.8483,70.8483,415985.0
2021-08-17 10:40:00,80.27,80.37,80.26,80.37,283883.0,70.8483,70.9365,70.8394,70.9365,283883.0
2021-08-17 10:50:00,80.37,80.39,80.29,80.31,323562.0,70.9365,70.9542,70.8659,70.8836,323562.0
2021-08-17 11:00:00,80.3,80.31,80.23,80.25,228625.0,70.8748,70.8836,70.813,70.8306,228625.0
2021-08-17 11:10:00,80.25,80.3,80.22,80.29,273450.0,70.8306,70.8748,70.8041,70.8659,273450.0
2021-08-17 11:20:00,80.3,80.36,80.24,80.26,565794.0,70.8748,70.9277,70.8218,70.8394,565794.0
2021-08-17 11:30:00,80.26,80.33,80.21,80.23,808017.0,70.8394,70.9012,70.7953,70.813,808017.0
2021-08-17 11:40:00,80.23,80.25,80.2,80.23,241958.0,70.813,70.8306,70.7865,70.813,241958.0
2021-08-17 11:50:00,80.22,80.23,80.16,80.17,143584.0,70.8041,70.813,70.7512,70.76,143584.0
2021-08-17 12:00:00,80.17,80.2,80.13,80.17,251782.0,70.76,70.7865,70.7247,70.76,251782.0
2021-08-17 12:10:00,80.17,80.22,80.11,80.12,322884.0,70.76,70.8041,70.7071,70.7159,322884.0
2021-08-17 12:20:00,80.12,80.18,80.12,80.16,891926.0,70.7159,70.7688,70.7159,70.7512,891926.0
2021-08-17 12:30:00,80.17,80.17,80.04,80.05,434064.0,70.76,70.76,70.6453,70.6541,434064.0
2021-08-17 12:40:00,80.05,80.05,79.94,79.96,558275.0,70.6541,70.6541,70.557,70.5747,558275.0
2021-08-17 12:50:00,79.96,79.99,79.88,79.9,919223.0,70.5747,70.6011,70.504,70.5217,919223.0
2021-08-17 13:00:00,79.89,80.0,79.88,80.0,1061464.0,70.5129,70.61,70.504,70.61,1061464.0
2021-08-17 13:10:00,80.0,80.05,79.97,79.99,315013.0,70.61,70.6541,70.5835,70.6011,315013.0
2021-08-17 13:20:00,79.99,80.06,79.96,80.06,134782.0,70.6011,70.6629,70.5747,70.6629,134782.0
2021-08-17 13:30:00,80.06,80.06,79.96,79.96,104326.0,70.6629,70.6629,70.5747,70.5747,104326.0
2021-08-17 13:40:00,79.96,79.97,79.9,79.92,171430.0,70.5747,70.5835,70.5217,70.5394,171430.0
2021-08-17 13:50:00,79.92,80.07,79.91,80.06,401771.0,70.5394,70.6717,70.5305,70.6629,401771.0
2021-08-17 14:00:00,80.06,80.13,80.05,80.11,160271.0,70.6629,70.7247,70.6541,70.7071,160271.0
2021-08-17 14:10:00,80.11,80.16,80.09,80.12,161462.0,70.7071,70.7512,70.6894,70.7159,161462.0
2021-08-17 14:20:00,80.13,80.13,80.06,80.07,254825.0,70.7247,70.7247,70.6629,70.6717,254825.0
2021-08-17 14:30:00,80.07,80.1,80.03,80.03,250538.0,70.6717,70.6982,70.6364,70.6364,250538.0
2021-08-17 14:40:00,80.04,80.13,80.02,80.11,158577.0,70.6453,70.7247,70.6276,70.7071,158577.0
2021-08-17 14:50:00,80.11,80.16,80.08,80.15,575978.0,70.7071,70.7512,70.6806,70.7424,575978.0
2021-08-17 15:00:00,80.15,80.2,80.13,80.18,126722.0,70.7424,70.7865,70.7247,70.7688,126722.0
2021-08-17 15:10:00,80.19,80.21,80.13,80.17,291495.0,70.7777,70.7953,70.7247,70.76,291495.0
2021-08-17 15:20:00,80.17,80.19,80.14,80.18,415950.0,70.76,70.7777,70.7335,70.7688,415950.0
2021-08-17 15:30:00,80.18,80.23,80.17,80.19,436560.0,70.7688,70.813,70.76,70.7777,436560.0
2021-08-17 15:40:00,80.19,80.22,80.15,80.19,766306.0,70.7777,70.8041,70.7424,70.7777,766306.0
2021-08-17 15:50:00,80.19,80.3,80.19,80.23,2245862.0,70.7777,70.8748,70.7777,70.813,2245862.0
2021-08-18 09:30:00,80.22,80.27,80.2,80.21,352930.0,70.8041,70.8483,70.7865,70.7953,352930.0
2021-08-18 09:40:00,80.2,80.3,80.2,80.24,1221686.0,70.7865,70.8748,70.7865,70.8218,1221686.0
2021-08-18 09:50:00,80.25,80.39,80.21,80.39,373226.0,70.8306,70.9542,70.7953,70.9542,373226.0
2021-08-18 10:00:00,80.38,80.39,80.32,80.33,319401.0,70.9454,70.9542,70.8924,70.9012,319401.0
2021-08-18 10:10:00,80.33,80.37,80.32,80.36,359050.0,70.9012,70.9365,70.8924,70.9277,359050.0
2021-08-18 10:20:00,80.36,80.38,80.31,80.32,204004.0,70.9277,70.9454,70.8836,70.8924,204004.0
2021-08-18 10:30:00,80.32,80.38,80.32,80.32,310884.0,70.8924,70.9454,70.8924,70.8924,310884.0
2021-08-18 10:40:00,80.32,80.35,80.27,80.34,306270.0,70.8924,70.9189,70.8483,70.9101,306270.0
2021-08-18 10:50:00,80.34,80.37,80.31,80.34,332297.0,70.9101,70.9365,70.8836,70.9101,332297.0
2021-08-18 11:00:00,80.34,80.35,80.29,80.32,436759.0,70.9101,70.9189,70.8659,70.8924,436759.0
2021-08-18 11:10:00,80.33,80.34,80.25,80.27,176697.0,70.9012,70.9101,70.8306,70.8483,176697.0
2021-08-18 11:20:00,80.27,80.3,80.23,80.29,305860.0,70.8483,70.8748,70.813,70.8659,305860.0
2021-08-18 11:30:00,80.29,80.32,80.26,80.31,453081.0,70.8659,70.8924,70.8394,70.8836,453081.0
2021-08-18 11:40:00,80.3,80.35,80.29,80.29,233539.0,70.8748,70.9189,70.8659,70.8659,233539.0
2021-08-18 11:50:00,80.29,80.33,80.27,80.31,292210.0,70.8659,70.9012,70.8483,70.8836,292210.0
2021-08-18 12:00:00,80.31,80.35,80.29,80.33,281374.0,70.8836,70.9189,70.8659,70.9012,281374.0
2021-08-18 12:10:00,80.32,80.34,80.29,80.3,110178.0,70.8924,70.9101,70.8659,70.8748,110178.0
2021-08-18 12:20:00,80.3,80.3,80.23,80.25,145074.0,70.8748,70.8748,70.813,70.8306,145074.0
2021-08-18 12:30:00,80.24,80.27,80.24,80.27,96412.0,70.8218,70.8483,70.8218,70.8483,96412.0
2021-08-18 12:40:00,80.26,80.28,80.25,80.28,74402.0,70.8394,70.8571,70.8306,70.8571,74402.0
2021-08-18 12:50:00,80.28,80.28,80.24,80.28,333556.0,70.8571,70.8571,70.8218,70.8571,333556.0
2021-08-18 13:00:00,80.27,80.29,80.25,80.29,91987.0,70.8483,70.8659,70.8306,70.8659,91987.0
2021-08-18 13:10:00,80.29,80.3,80.28,80.29,98931.0,70.8659,70.8748,70.8571,70.8659,98931.0
2021-08-18 13:20:00,80.28,80.3,80.25,80.27,130816.0,70.8571,70.8748,70.8306,70.8483,130816.0
2021-08-18 13:30:00,80.26,80.28,80.26,80.27,53898.0,70.8394,70.8571,70.8394,70.8483,53898.0
2021-08-18 13:40:00,80.26,80.28,80.26,80.27,67033.0,70.8394,70.8571,70.8394,70.8483,67033.0
2021-08-18 13:50:00,80.27,80.28,80.25,80.25,65058.0,70.8483,70.8571,70.8306,70.8306,65058.0
2021-08-18 14:00:00,80.26,80.53,80.24,80.4,883379.0,70.8394,71.0778,70.8218,70.963,883379.0
2021-08-18 14:10:00,80.41,80.43,80.16,80.22,811814.0,70.9718,70.9895,70.7512,70.8041,811814.0
2021-08-18 14:20:00,80.23,80.38,80.2,80.38,285390.0,70.813,70.9454,70.7865,70.9454,285390.0
2021-08-18 14:30:00,80.37,80.45,80.37,80.38,239687.0,70.9365,71.0071,70.9365,70.9454,239687.0
2021-08-18 14:40:00,80.38,80.39,80.27,80.3,238080.0,70.9454,70.9542,70.8483,70.8748,238080.0
2021-08-18 14:50:00,80.3,80.33,80.25,80.31,331975.0,70.8748,70.9012,70.8306,70.8836,331975.0
2021-08-18 15:00:00,80.3,80.3,80.24,80.25,228005.0,70.8748,70.8748,70.8218,70.8306,228005.0
2021-08-18 15:10:00,80.25,80.29,80.24,80.28,502967.0,70.8306,70.8659,70.8218,70.8571,502967.0
2021-08-18 15:20:00,80.28,80.29,80.15,80.16,409067.0,70.8571,70.8659,70.7424,70.7512,409067.0
2021-08-18 15:30:00,80.15,80.16,80.04,80.07,344923.0,70.7424,70.7512,70.6453,70.6717,344923.0
2021-08-18 15:40:00,80.07,80.16,80.01,80.02,1129224.0,70.6717,70.7512,70.6188,70.6276,1129224.0
2021-08-18 15:50:00,80.02,80.03,79.92,79.94,1782222.0,70.6276,70.6364,70.5394,70.557,1782222.0
2021-08-19 09:30:00,78.89,79.05,78.85,79.02,2783973.0,69.6303,69.7715,69.5949,69.745,2783973.0
2021-08-19 09:40:00,79.01,79.17,78.93,79.06,1720120.0,69.7362,69.8774,69.6656,69.7803,1720120.0
2021-08-19 09:50:00,79.06,79.16,79.05,79.12,1532218.0,69.7803,69.8686,69.7715,69.8333,1532218.0
2021-08-19 10:00:00,79.12,79.21,79.08,79.13,1283558.0,69.8333,69.9127,69.7979,69.8421,1283558.0
2021-08-19 10:10:00,79.13,79.26,79.12,79.22,1217891.0,69.8421,69.9568,69.8333,69.9215,1217891.0
2021-08-19 10:20:00,79.2,79.23,79.13,79.16,627258.0,69.9039,69.9303,69.8421,69.8686,627258.0
2021-08-19 10:30:00,79.17,79.19,78.93,78.94,860174.0,69.8774,69.895,69.6656,69.6744,860174.0
2021-08-19 10:40:00,78.94,78.97,78.85,78.87,615186.0,69.6744,69.7009,69.5949,69.6126,615186.0
2021-08-19 10:50:00,78.88,79.09,78.85,79.08,744560.0,69.6214,69.8068,69.5949,69.7979,744560.0
2021-08-19 11:00:00,79.08,79.1,78.98,78.99,968398.0,69.7979,69.8156,69.7097,69.7185,968398.0
2021-08-19 11:10:00,79.0,79.08,78.97,79.08,323117.0,69.7273,69.7979,69.7009,69.7979,323117.0
2021-08-19 11:20:00,79.08,79.11,78.98,79.01,475950.0,69.7979,69.8244,69.7097,69.7362,475950.0
2021-08-19 11:30:00,79.01,79.12,79.01,79.08,713533.0,69.7362,69.8333,69.7362,69.7979,713533.0
2021-08-19 11:40:00,79.09,79.32,79.06,79.31,514082.0,69.8068,70.0098,69.7803,70.001,514082.0
2021-08-19 11:50:00,79.31,79.35,79.29,79.31,822173.0,70.001,70.0363,69.9833,70.001,822173.0
2021-08-19 12:00:00,79.31,79.34,79.2,79.2,243885.0,70.001,70.0274,69.9039,69.9039,243885.0
2021-08-19 12:10:00,79.2,79.29,79.2,79.24,274738.0,69.9039,69.9833,69.9039,69.9392,274738.0
2021-08-19 12:20:00,79.25,79.28,79.19,79.22,314438.0,69.948,69.9745,69.895,69.9215,314438.0
2021-08-19 12:30:00,79.23,79.31,79.21,79.31,788672.0,69.9303,70.001,69.9127,70.001,788672.0
2021-08-19 12:40:00,79.3,79.32,79.25,79.3,235489.0,69.9921,70.0098,69.948,69.9921,235489.0
2021-08-19 12:50:00,79.3,79.35,79.28,79.34,274061.0,69.9921,70.0363,69.9745,70.0274,274061.0
2021-08-19 13:00:00,79.34,79.35,79.21,79.24,221300.0,70.0274,70.0363,69.9127,69.9392,221300.0
2021-08-19 13:10:00,79.24,79.27,79.21,79.23,130074.0,69.9392,69.9656,69.9127,69.9303,130074.0
2021-08-19 13:20:00,79.23,79.27,79.15,79.16,159951.0,69.9303,69.9656,69.8597,69.8686,159951.0
2021-08-19 13:30:00,79.16,79.19,79.12,79.19,317469.0,69.8686,69.895,69.8333,69.895,317469.0
2021-08-19 13:40:00,79.19,79.26,79.16,79.21,308858.0,69.895,69.9568,69.8686,69.9127,308858.0
2021-08-19 13:50:00,79.21,79.22,79.1,79.1,214736.0,69.9127,69.9215,69.8156,69.8156,214736.0
2021-08-19 14:00:00,79.11,79.15,79.04,79.08,397301.0,69.8244,69.8597,69.7626,69.7979,397301.0
2021-08-19 14:10:00,79.08,79.1,79.01,79.07,247098.0,69.7979,69.8156,69.7362,69.7891,247098.0
2021-08-19 14:20:00,79.06,79.12,78.97,78.99,272098.0,69.7803,69.8333,69.7009,69.7185,272098.0
2021-08-19 14:30:00,78.98,79.05,78.88,79.01,659444.0,69.7097,69.7715,69.6214,69.7362,659444.0
2021-08-19 14:40:00,79.0,79.03,78.94,79.02,462931.0,69.7273,69.7538,69.6744,69.745,462931.0
2021-08-19 14:50:00,79.01,79.14,78.96,79.13,432898.0,69.7362,69.8509,69.692,69.8421,432898.0
2021-08-19 15:00:00,79.13,79.26,79.13,79.23,890974.0,69.8421,69.9568,69.8421,69.9303,890974.0
2021-08-19 15:10:00,79.24,79.26,79.19,79.22,528029.0,69.9392,69.9568,69.895,69.9215,528029.0
2021-08-19 15:20:00,79.23,79.3,79.21,79.29,691458.0,69.9303,69.9921,69.9127,69.9833,691458.0
2021-08-19 15:30:00,79.29,79.3,79.21,79.22,688758.0,69.9833,69.9921,69.9127,69.9215,688758.0
2021-08-19 15:40:00,79.22,79.22,79.13,79.18,1402451.0,69.9215,69.9215,69.8421,69.8862,1402451.0
2021-08-19 15:50:00,79.19,79.22,79.1,79.15,2208149.0,69.895,69.9215,69.8156,69.8597,2208149.0
2021-08-20 09:30:00,78.91,79.05,78.82,79.0,965995.0,69.6479,69.7715,69.5685,69.7273,965995.0
2021-08-20 09:40:00,79.01,79.11,78.97,79.07,685367.0,69.7362,69.8244,69.7009,69.7891,685367.0
2021-08-20 09:50:00,79.07,79.13,79.05,79.09,479947.0,69.7891,69.8421,69.7715,69.8068,479947.0
2021-08-20 10:00:00,79.1,79.17,79.07,79.14,562904.0,69.8156,69.8774,69.7891,69.8509,562904.0
2021-08-20 10:10:00,79.15,79.17,79.07,79.13,466948.0,69.8597,69.8774,69.7891,69.8421,466948.0
2021-08-20 10:20:00,79.13,79.16,79.08,79.09,741659.0,69.8421,69.8686,69.7979,69.8068,741659.0
2021-08-20 10:30:00,79.11,79.18,79.09,79.13,423810.0,69.8244,69.8862,69.8068,69.8421,423810.0
2021-08-20 10:40:00,79.13,79.13,79.08,79.1,158581.0,69.8421,69.8421,69.7979,69.8156,158581.0
2021-08-20 10:50:00,79.1,79.11,79.06,79.07,134487.0,69.8156,69.8244,69.7803,69.7891,134487.0
2021-08-20 11:00:00,79.07,79.1,79.04,79.09,248363.0,69.7891,69.8156,69.7626,69.8068,248363.0
2021-08-20 11:10:00,79.09,79.14,79.08,79.12,139208.0,69.8068,69.8509,69.7979,69.8333,139208.0
2021-08-20 11:20:00,79.12,79.16,79.08,79.08,290456.0,69.8333,69.8686,69.7979,69.7979,290456.0
2021-08-20 11:30:00,79.09,79.16,79.08,79.12,232851.0,69.8068,69.8686,69.7979,69.8333,232851.0
2021-08-20 11:40:00,79.12,79.16,79.11,79.14,146863.0,69.8333,69.8686,69.8244,69.8509,146863.0
2021-08-20 11:50:00,79.14,79.19,79.11,79.19,220792.0,69.8509,69.895,69.8244,69.895,220792.0
2021-08-20 12:00:00,79.19,79.31,79.18,79.26,356112.0,69.895,70.001,69.8862,69.9568,356112.0
2021-08-20 12:10:00,79.25,79.28,79.23,79.27,248879.0,69.948,69.9745,69.9303,69.9656,248879.0
2021-08-20 12:20:00,79.27,79.34,79.25,79.34,168560.0,69.9656,70.0274,69.948,70.0274,168560.0
2021-08-20 12:30:00,79.34,79.35,79.31,79.32,138517.0,70.0274,70.0363,70.001,70.0098,138517.0
2021-08-20 12:40:00,79.32,79.4,79.31,79.38,258937.0,70.0098,70.0804,70.001,70.0627,258937.0
2021-08-20 12:50:00,79.38,79.39,79.35,79.36,173778.0,70.0627,70.0716,70.0363,70.0451,173778.0
2021-08-20 13:00:00,79.36,79.38,79.34,79.36,134765.0,70.0451,70.0627,70.0274,70.0451,134765.0
2021-08-20 13:10:00,79.37,79.38,79.35,79.36,56364.0,70.0539,70.0627,70.0363,70.0451,56364.0
2021-08-20 13:20:00,79.35,79.36,79.32,79.32,51841.0,70.0363,70.0451,70.0098,70.0098,51841.0
2021-08-20 13:30:00,79.33,79.35,79.29,79.29,431964.0,70.0186,70.0363,69.9833,69.9833,431964.0
2021-08-20 13:40:00,79.29,79.31,79.29,79.29,388811.0,69.9833,70.001,69.9833,69.9833,388811.0
2021-08-20 13:50:00,79.29,79.31,79.25,79.26,185394.0,69.9833,70.001,69.948,69.9568,185394.0
2021-08-20 14:00:00,79.26,79.31,79.25,79.28,679731.0,69.9568,70.001,69.948,69.9745,679731.0
2021-08-20 14:10:00,79.29,79.29,79.26,79.28,63778.0,69.9833,69.9833,69.9568,69.9745,63778.0
2021-08-20 14:20:00,79.27,79.28,79.21,79.23,178898.0,69.9656,69.9745,69.9127,69.9303,178898.0
2021-08-20 14:30:00,79.23,79.26,79.22,79.25,225805.0,69.9303,69.9568,69.9215,69.948,225805.0
2021-08-20 14:40:00,79.24,79.27,79.23,79.24,297506.0,69.9392,69.9656,69.9303,69.9392,297506.0
2021-08-20 14:50:00,79.25,79.28,79.24,79.28,236948.0,69.948,69.9745,69.9392,69.9745,236948.0
2021-08-20 15:00:00,79.27,79.31,79.26,79.3,424480.0,69.9656,70.001,69.9568,69.9921,424480.0
2021-08-20 15:10:00,79.3,79.34,79.29,79.3,418017.0,69.9921,70.0274,69.9833,69.9921,418017.0
2021-08-20 15:20:00,79.31,79.37,79.3,79.36,443032.0,70.001,70.0539,69.9921,70.0451,443032.0
2021-08-20 15:30:00,79.36,79.38,79.33,79.37,262935.0,70.0451,70.0627,70.0186,70.0539,262935.0
2021-08-20 15:40:00,79.37,79.4,79.34,79.37,301661.0,70.0539,70.0804,70.0274,70.0539,301661.0
2021-08-20 15:50:00,79.37,79.47,79.36,79.45,1773259.0,70.0539,70.1422,70.0451,70.1245,1773259.0
2021-08-23 09:30:00,79.88,79.96,79.88,79.92,1311037.0,70.504,70.5747,70.504,70.5394,1311037.0
2021-08-23 09:40:00,79.92,79.94,79.85,79.88,839900.0,70.5394,70.557,70.4776,70.504,839900.0
2021-08-23 09:50:00,79.88,79.91,79.86,79.9,537115.0,70.504,70.5305,70.4864,70.5217,537115.0
2021-08-23 10:00:00,79.91,79.96,79.87,79.95,656750.0,70.5305,70.5747,70.4952,70.5658,656750.0
2021-08-23 10:10:00,79.96,80.05,79.96,80.01,407544.0,70.5747,70.6541,70.5747,70.6188,407544.0
2021-08-23 10:20:00,80.02,80.09,80.01,80.03,448379.0,70.6276,70.6894,70.6188,70.6364,448379.0
2021-08-23 10:30:00,80.03,80.1,80.03,80.09,292224.0,70.6364,70.6982,70.6364,70.6894,292224.0
2021-08-23 10:40:00,80.09,80.13,80.06,80.12,323678.0,70.6894,70.7247,70.6629,70.7159,323678.0
2021-08-23 10:50:00,80.12,80.16,80.11,80.14,224424.0,70.7159,70.7512,70.7071,70.7335,224424.0
2021-08-23 11:00:00,80.14,80.16,80.12,80.14,310195.0,70.7335,70.7512,70.7159,70.7335,310195.0
2021-08-23 11:10:00,80.15,80.16,80.12,80.13,346871.0,70.7424,70.7512,70.7159,70.7247,346871.0
2021-08-23 11:20:00,80.13,80.15,80.11,80.13,526938.0,70.7247,70.7424,70.7071,70.7247,526938.0
2021-08-23 11:30:00,80.13,80.15,80.1,80.11,963540.0,70.7247,70.7424,70.6982,70.7071,963540.0
2021-08-23 11:40:00,80.12,80.13,80.08,80.1,201858.0,70.7159,70.7247,70.6806,70.6982,201858.0
2021-08-23 11:50:00,80.1,80.13,80.09,80.12,159255.0,70.6982,70.7247,70.6894,70.7159,159255.0
2021-08-23 12:00:00,80.13,80.19,80.12,80.19,180665.0,70.7247,70.7777,70.7159,70.7777,180665.0
2021-08-23 12:10:00,80.2,80.2,80.16,80.17,54656.0,70.7865,70.7865,70.7512,70.76,54656.0
2021-08-23 12:20:00,80.17,80.18,80.15,80.17,208509.0,70.76,70.7688,70.7424,70.76,208509.0
2021-08-23 12:30:00,80.17,80.19,80.17,80.19,48301.0,70.76,70.7777,70.76,70.7777,48301.0
2021-08-23 12:40:00,80.19,80.22,80.16,80.16,173193.0,70.7777,70.8041,70.7512,70.7512,173193.0
2021-08-23 12:50:00,80.17,80.22,80.16,80.21,243546.0,70.76,70.8041,70.7512,70.7953,243546.0
2021-08-23 13:00:00,80.22,80.23,80.2,80.23,66494.0,70.8041,70.813,70.7865,70.813,66494.0
2021-08-23 13:10:00,80.23,80.25,80.21,80.22,44947.0,70.813,70.8306,70.7953,70.8041,44947.0
2021-08-23 13:20:00,80.22,80.22,80.17,80.19,446940.0,70.8041,70.8041,70.76,70.7777,446940.0
2021-08-23 13:30:00,80.19,80.2,80.15,80.16,314668.0,70.7777,70.7865,70.7424,70.7512,314668.0
2021-08-23 13:40:00,80.17,80.2,80.16,80.2,67238.0,70.76,70.7865,70.7512,70.7865,67238.0
2021-08-23 13:50:00,80.19,80.2,80.18,80.19,87275.0,70.7777,70.7865,70.7688,70.7777,87275.0
2021-08-23 14:00:00,80.19,80.23,80.18,80.22,222307.0,70.7777,70.813,70.7688,70.8041,222307.0
2021-08-23 14:10:00,80.23,80.24,80.19,80.22,608745.0,70.813,70.8218,70.7777,70.8041,608745.0
2021-08-23 14:20:00,80.22,80.24,80.21,80.23,101627.0,70.8041,70.8218,70.7953,70.813,101627.0
2021-08-23 14:30:00,80.23,80.26,80.22,80.26,71989.0,70.813,70.8394,70.8041,70.8394,71989.0
2021-08-23 14:40:00,80.26,80.26,80.24,80.25,259661.0,70.8394,70.8394,70.8218,70.8306,259661.0
2021-08-23 14:50:00,80.26,80.28,80.25,80.27,154397.0,70.8394,70.8571,70.8306,70.8483,154397.0
2021-08-23 15:00:00,80.26,80.27,80.23,80.23,672553.0,70.8394,70.8483,70.813,70.813,672553.0
2021-08-23 15:10:00,80.23,80.24,80.21,80.23,344071.0,70.813,70.8218,70.7953,70.813,344071.0
2021-08-23 15:20:00,80.23,80.25,80.21,80.25,342877.0,70.813,70.8306,70.7953,70.8306,342877.0
2021-08-23 15:30:00,80.25,80.27,80.22,80.22,889787.0,70.8306,70.8483,70.8041,70.8041,889787.0
2021-08-23 15:40:00,80.22,80.23,80.18,80.2,1345870.0,70.8041,70.813,70.7688,70.7865,1345870.0
2021-08-23 15:50:00,80.2,80.23,80.11,80.18,2652116.0,70.7865,70.813,70.7071,70.7688,2652116.0
2021-08-24 09:30:00,80.16,80.19,80.08,80.18,833618.0,70.7512,70.7777,70.6806,70.7688,833618.0
2021-08-24 09:40:00,80.19,80.3,80.18,80.3,787728.0,70.7777,70.8748,70.7688,70.8748,787728.0
2021-08-24 09:50:00,80.3,80.34,80.27,80.28,301552.0,70.8748,70.9101,70.8483,70.8571,301552.0
2021-08-24 10:00:00,80.27,80.33,80.24,80.27,507830.0,70.8483,70.9012,70.8218,70.8483,507830.0
2021-08-24 10:10:00,80.27,80.32,80.25,80.32,133228.0,70.8483,70.8924,70.8306,70.8924,133228.0
2021-08-24 10:20:00,80.32,80.39,80.3,80.38,211808.0,70.8924,70.9542,70.8748,70.9454,211808.0
2021-08-24 10:30:00,80.39,80.45,80.35,80.45,706035.0,70.9542,71.0071,70.9189,71.0071,706035.0
2021-08-24 10:40:00,80.45,80.45,80.38,80.41,855742.0,71.0071,71.0071,70.9454,70.9718,855742.0
2021-08-24 10:50:00,80.41,80.42,80.38,80.4,199660.0,70.9718,70.9807,70.9454,70.963,199660.0
2021-08-24 11:00:00,80.39,80.42,80.39,80.41,98468.0,70.9542,70.9807,70.9542,70.9718,98468.0
2021-08-24 11:10:00,80.41,80.43,80.4,80.41,113580.0,70.9718,70.9895,70.963,70.9718,113580.0
2021-08-24 11:20:00,80.41,80.43,80.33,80.34,162885.0,70.9718,70.9895,70.9012,70.9101,162885.0
2021-08-24 11:30:00,80.34,80.35,80.29,80.31,1099644.0,70.9101,70.9189,70.8659,70.8836,1099644.0
2021-08-24 11:40:00,80.31,80.33,80.3,80.31,277675.0,70.8836,70.9012,70.8748,70.8836,277675.0
2021-08-24 11:50:00,80.31,80.33,80.3,80.32,191078.0,70.8836,70.9012,70.8748,70.8924,191078.0
2021-08-24 12:00:00,80.31,80.32,80.28,80.31,158346.0,70.8836,70.8924,70.8571,70.8836,158346.0
2021-08-24 12:10:00,80.31,80.33,80.3,80.31,67776.0,70.8836,70.9012,70.8748,70.8836,67776.0
2021-08-24 12:20:00,80.31,80.32,80.3,80.31,277685.0,70.8836,70.8924,70.8748,70.8836,277685.0
2021-08-24 12:30:00,80.31,80.35,80.3,80.34,181135.0,70.8836,70.9189,70.8748,70.9101,181135.0
2021-08-24 12:40:00,80.35,80.36,80.34,80.35,357504.0,70.9189,70.9277,70.9101,70.9189,357504.0
2021-08-24 12:50:00,80.35,80.37,80.35,80.37,58852.0,70.9189,70.9365,70.9189,70.9365,58852.0
2021-08-24 13:00:00,80.37,80.39,80.37,80.38,172019.0,70.9365,70.9542,70.9365,70.9454,172019.0
2021-08-24 13:10:00,80.37,80.39,80.37,80.39,143082.0,70.9365,70.9542,70.9365,70.9542,143082.0
2021-08-24 13:20:00,80.39,80.39,80.37,80.38,238664.0,70.9542,70.9542,70.9365,70.9454,238664.0
2021-08-24 13:30:00,80.39,80.41,80.38,80.41,151395.0,70.9542,70.9718,70.9454,70.9718,151395.0
2021-08-24 13:40:00,80.41,80.43,80.4,80.41,420422.0,70.9718,70.9895,70.963,70.9718,420422.0
2021-08-24 13:50:00,80.42,80.42,80.4,80.41,100256.0,70.9807,70.9807,70.963,70.9718,100256.0
2021-08-24 14:00:00,80.42,80.42,80.41,80.42,110431.0,70.9807,70.9807,70.9718,70.9807,110431.0
2021-08-24 14:10:00,80.42,80.43,80.41,80.42,82148.0,70.9807,70.9895,70.9718,70.9807,82148.0
2021-08-24 14:20:00,80.43,80.45,80.42,80.44,66911.0,70.9895,71.0071,70.9807,70.9983,66911.0
2021-08-24 14:30:00,80.44,80.46,80.43,80.45,149897.0,70.9983,71.016,70.9895,71.0071,149897.0
2021-08-24 14:40:00,80.45,80.46,80.44,80.46,112878.0,71.0071,71.016,70.9983,71.016,112878.0
2021-08-24 14:50:00,80.45,80.49,80.45,80.48,144689.0,71.0071,71.0425,71.0071,71.0336,144689.0
2021-08-24 15:00:00,80.48,80.49,80.45,80.45,82741.0,71.0336,71.0425,71.0071,71.0071,82741.0
2021-08-24 15:10:00,80.45,80.49,80.45,80.48,116985.0,71.0071,71.0425,71.0071,71.0336,116985.0
2021-08-24 15:20:00,80.48,80.48,80.46,80.47,150842.0,71.0336,71.0336,71.016,71.0248,150842.0
2021-08-24 15:30:00,80.47,80.48,80.43,80.45,348056.0,71.0248,71.0336,70.9895,71.0071,348056.0
2021-08-24 15:40:00,80.44,80.45,80.42,80.42,323991.0,70.9983,71.0071,70.9807,70.9807,323991.0
2021-08-24 15:50:00,80.42,80.42,80.35,80.37,1524532.0,70.9807,70.9807,70.9189,70.9365,1524532.0
2021-08-25 09:30:00,80.28,80.28,80.16,80.19,728737.0,70.8571,70.8571,70.7512,70.7777,728737.0
2021-08-25 09:40:00,80.18,80.23,80.17,80.19,205263.0,70.7688,70.813,70.76,70.7777,205263.0
2021-08-25 09:50:00,80.19,80.27,80.15,80.27,205146.0,70.7777,70.8483,70.7424,70.8483,205146.0
2021-08-25 10:00:00,80.27,80.3,80.26,80.28,123765.0,70.8483,70.8748,70.8394,70.8571,123765.0
2021-08-25 10:10:00,80.27,80.3,80.26,80.29,111749.0,70.8483,70.8748,70.8394,70.8659,111749.0
2021-08-25 10:20:00,80.29,80.29,80.22,80.23,106775.0,70.8659,70.8659,70.8041,70.813,106775.0
2021-08-25 10:30:00,80.23,80.29,80.21,80.28,154562.0,70.813,70.8659,70.7953,70.8571,154562.0
2021-08-25 10:40:00,80.28,80.31,80.27,80.31,120911.0,70.8571,70.8836,70.8483,70.8836,120911.0
2021-08-25 10:50:00,80.3,80.32,80.26,80.27,131324.0,70.8748,70.8924,70.8394,70.8483,131324.0
2021-08-25 11:00:00,80.27,80.3,80.25,80.28,98892.0,70.8483,70.8748,70.8306,70.8571,98892.0
2021-08-25 11:10:00,80.28,80.31,80.26,80.29,61532.0,70.8571,70.8836,70.8394,70.8659,61532.0
2021-08-25 11:20:00,80.29,80.32,80.28,80.3,114090.0,70.8659,70.8924,70.8571,70.8748,114090.0
2021-08-25 11:30:00,80.31,80.37,80.29,80.33,233015.0,70.8836,70.9365,70.8659,70.9012,233015.0
2021-08-25 11:40:00,80.33,80.41,80.32,80.4,408031.0,70.9012,70.9718,70.8924,70.963,408031.0
2021-08-25 11:50:00,80.4,80.45,80.39,80.43,207448.0,70.963,71.0071,70.9542,70.9895,207448.0
2021-08-25 12:00:00,80.43,80.44,80.41,80.43,198356.0,70.9895,70.9983,70.9718,70.9895,198356.0
2021-08-25 12:10:00,80.44,80.44,80.4,80.41,303289.0,70.9983,70.9983,70.963,70.9718,303289.0
2021-08-25 12:20:00,80.42,80.46,80.41,80.44,96970.0,70.9807,71.016,70.9718,70.9983,96970.0
2021-08-25 12:30:00,80.44,80.45,80.43,80.44,58291.0,70.9983,71.0071,70.9895,70.9983,58291.0
2021-08-25 12:40:00,80.44,80.44,80.39,80.4,369620.0,70.9983,70.9983,70.9542,70.963,369620.0
2021-08-25 12:50:00,80.4,80.41,80.38,80.39,110014.0,70.963,70.9718,70.9454,70.9542,110014.0
2021-08-25 13:00:00,80.39,80.39,80.34,80.36,228806.0,70.9542,70.9542,70.9101,70.9277,228806.0
2021-08-25 13:10:00,80.36,80.36,80.34,80.35,115664.0,70.9277,70.9277,70.9101,70.9189,115664.0
2021-08-25 13:20:00,80.35,80.36,80.34,80.34,101867.0,70.9189,70.9277,70.9101,70.9101,101867.0
2021-08-25 13:30:00,80.35,80.37,80.35,80.36,123791.0,70.9189,70.9365,70.9189,70.9277,123791.0
2021-08-25 13:40:00,80.36,80.4,80.36,80.38,105640.0,70.9277,70.963,70.9277,70.9454,105640.0
2021-08-25 13:50:00,80.38,80.39,80.36,80.37,167443.0,70.9454,70.9542,70.9277,70.9365,167443.0
2021-08-25 14:00:00,80.37,80.43,80.37,80.41,186474.0,70.9365,70.9895,70.9365,70.9718,186474.0
2021-08-25 14:10:00,80.41,80.47,80.41,80.45,298638.0,70.9718,71.0248,70.9718,71.0071,298638.0
2021-08-25 14:20:00,80.45,80.46,80.44,80.45,165463.0,71.0071,71.016,70.9983,71.0071,165463.0
2021-08-25 14:30:00,80.46,80.47,80.43,80.43,60491.0,71.016,71.0248,70.9895,70.9895,60491.0
2021-08-25 14:40:00,80.44,80.46,80.43,80.44,184207.0,70.9983,71.016,70.9895,70.9983,184207.0
2021-08-25 14:50:00,80.44,80.46,80.43,80.45,151947.0,70.9983,71.016,70.9895,71.0071,151947.0
2021-08-25 15:00:00,80.45,80.46,80.41,80.42,270862.0,71.0071,71.016,70.9718,70.9807,270862.0
2021-08-25 15:10:00,80.42,80.43,80.38,80.39,318544.0,70.9807,70.9895,70.9454,70.9542,318544.0
2021-08-25 15:20:00,80.39,80.42,80.38,80.41,357494.0,70.9542,70.9807,70.9454,70.9718,357494.0
2021-08-25 15:30:00,80.41,80.42,80.4,80.4,504312.0,70.9718,70.9807,70.963,70.963,504312.0
2021-08-25 15:40:00,80.41,80.42,80.37,80.38,697684.0,70.9718,70.9807,70.9365,70.9454,697684.0
2021-08-25 15:50:00,80.38,80.41,80.37,80.4,2165876.0,70.9454,70.9718,70.9365,70.963,2165876.0
2021-08-26 09:30:00,80.13,80.16,80.08,80.1,351733.0,70.7247,70.7512,70.6806,70.6982,351733.0
2021-08-26 09:40:00,80.1,80.23,80.09,80.17,633553.0,70.6982,70.813,70.6894,70.76,633553.0
2021-08-26 09:50:00,80.16,80.18,80.12,80.12,233892.0,70.7512,70.7688,70.7159,70.7159,233892.0
2021-08-26 10:00:00,80.12,80.18,80.1,80.16,241468.0,70.7159,70.7688,70.6982,70.7512,241468.0
2021-08-26 10:10:00,80.16,80.24,80.15,80.2,418201.0,70.7512,70.8218,70.7424,70.7865,418201.0
2021-08-26 10:20:00,80.2,80.21,79.96,80.09,1734900.0,70.7865,70.7953,70.5747,70.6894,1734900.0
2021-08-26 10:30:00,80.1,80.14,80.02,80.02,630851.0,70.6982,70.7335,70.6276,70.6276,630851.0
2021-08-26 10:40:00,80.02,80.06,79.96,80.01,370274.0,70.6276,70.6629,70.5747,70.6188,370274.0
2021-08-26 10:50:00,80.01,80.03,79.94,80.0,542520.0,70.6188,70.6364,70.557,70.61,542520.0
2021-08-26 11:00:00,80.0,80.06,79.93,80.05,339811.0,70.61,70.6629,70.5482,70.6541,339811.0
2021-08-26 11:10:00,80.05,80.13,80.04,80.12,457352.0,70.6541,70.7247,70.6453,70.7159,457352.0
2021-08-26 11:20:00,80.12,80.18,80.11,80.15,516263.0,70.7159,70.7688,70.7071,70.7424,516263.0
2021-08-26 11:30:00,80.16,80.17,80.09,80.15,470957.0,70.7512,70.76,70.6894,70.7424,470957.0
2021-08-26 11:40:00,80.15,80.18,80.07,80.09,159707.0,70.7424,70.7688,70.6717,70.6894,159707.0
2021-08-26 11:50:00,80.09,80.16,80.09,80.15,159157.0,70.6894,70.7512,70.6894,70.7424,159157.0
2021-08-26 12:00:00,80.15,80.22,80.15,80.2,316890.0,70.7424,70.8041,70.7424,70.7865,316890.0
2021-08-26 12:10:00,80.2,80.22,80.18,80.18,70362.0,70.7865,70.8041,70.7688,70.7688,70362.0
2021-08-26 12:20:00,80.18,80.21,80.18,80.2,69861.0,70.7688,70.7953,70.7688,70.7865,69861.0
2021-08-26 12:30:00,80.21,80.23,80.18,80.2,113082.0,70.7953,70.813,70.7688,70.7865,113082.0
2021-08-26 12:40:00,80.2,80.21,80.18,80.19,84850.0,70.7865,70.7953,70.7688,70.7777,84850.0
2021-08-26 12:50:00,80.19,80.2,80.15,80.16,140160.0,70.7777,70.7865,70.7424,70.7512,140160.0
2021-08-26 13:00:00,80.16,80.18,80.12,80.16,132628.0,70.7512,70.7688,70.7159,70.7512,132628.0
2021-08-26 13:10:00,80.17,80.18,80.14,80.14,68191.0,70.76,70.7688,70.7335,70.7335,68191.0
2021-08-26 13:20:00,80.15,80.15,80.08,80.12,78854.0,70.7424,70.7424,70.6806,70.7159,78854.0
2021-08-26 13:30:00,80.11,80.14,80.1,80.12,68587.0,70.7071,70.7335,70.6982,70.7159,68587.0
2021-08-26 13:40:00,80.12,80.14,80.1,80.11,76826.0,70.7159,70.7335,70.6982,70.7071,76826.0
2021-08-26 13:50:00,80.11,80.13,80.1,80.12,113916.0,70.7071,70.7247,70.6982,70.7159,113916.0
2021-08-26 14:00:00,80.12,80.12,80.03,80.04,105198.0,70.7159,70.7159,70.6364,70.6453,105198.0
2021-08-26 14:10:00,80.04,80.06,80.01,80.02,150497.0,70.6453,70.6629,70.6188,70.6276,150497.0
2021-08-26 14:20:00,80.02,80.07,80.01,80.05,79551.0,70.6276,70.6717,70.6188,70.6541,79551.0
2021-08-26 14:30:00,80.05,80.07,80.03,80.07,65502.0,70.6541,70.6717,70.6364,70.6717,65502.0
2021-08-26 14:40:00,80.06,80.07,80.0,80.0,76131.0,70.6629,70.6717,70.61,70.61,76131.0
2021-08-26 14:50:00,80.0,80.02,79.97,79.98,111328.0,70.61,70.6276,70.5835,70.5923,111328.0
2021-08-26 15:00:00,79.98,79.98,79.86,79.89,1568525.0,70.5923,70.5923,70.4864,70.5129,1568525.0
2021-08-26 15:10:00,79.89,80.0,79.84,79.98,770127.0,70.5129,70.61,70.4687,70.5923,770127.0
2021-08-26 15:20:00,79.98,79.99,79.9,79.91,339963.0,70.5923,70.6011,70.5217,70.5305,339963.0
2021-08-26 15:30:00,79.91,79.97,79.9,79.92,442613.0,70.5305,70.5835,70.5217,70.5394,442613.0
2021-08-26 15:40:00,79.92,79.98,79.89,79.94,437016.0,70.5394,70.5923,70.5129,70.557,437016.0
2021-08-26 15:50:00,79.94,79.98,79.92,79.97,1530347.0,70.557,70.5923,70.5394,70.5835,1530347.0
2021-08-27 09:30:00,79.99,80.06,79.96,80.05,796937.0,70.6011,70.6629,70.5747,70.6541,796937.0
2021-08-27 09:40:00,80.05,80.29,80.05,80.17,2720307.0,70.6541,70.8659,70.6541,70.76,2720307.0
2021-08-27 09:50:00,80.18,80.28,80.18,80.21,1829335.0,70.7688,70.8571,70.7688,70.7953,1829335.0
2021-08-27 10:00:00,80.2,80.46,80.06,80.38,1620484.0,70.7865,71.016,70.6629,70.9454,1620484.0
2021-08-27 10:10:00,80.38,80.58,80.38,80.56,1232788.0,70.9454,71.1219,70.9454,71.1042,1232788.0
2021-08-27 10:20:00,80.56,80.6,80.44,80.5,562980.0,71.1042,71.1395,70.9983,71.0513,562980.0
2021-08-27 10:30:00,80.51,80.54,80.48,80.53,321659.0,71.0601,71.0866,71.0336,71.0778,321659.0
2021-08-27 10:40:00,80.53,80.59,80.51,80.56,310030.0,71.0778,71.1307,71.0601,71.1042,310030.0
2021-08-27 10:50:00,80.57,80.61,80.54,80.56,309394.0,71.1131,71.1484,71.0866,71.1042,309394.0
2021-08-27 11:00:00,80.56,80.62,80.56,80.61,353921.0,71.1042,71.1572,71.1042,71.1484,353921.0
2021-08-27 11:10:00,80.6,80.63,80.58,80.6,167645.0,71.1395,71.166,71.1219,71.1395,167645.0
2021-08-27 11:20:00,80.61,80.62,80.55,80.56,331352.0,71.1484,71.1572,71.0954,71.1042,331352.0
2021-08-27 11:30:00,80.56,80.63,80.54,80.63,394438.0,71.1042,71.166,71.0866,71.166,394438.0
2021-08-27 11:40:00,80.62,80.69,80.61,80.68,514828.0,71.1572,71.219,71.1484,71.2101,514828.0
2021-08-27 11:50:00,80.69,80.73,80.66,80.72,160684.0,71.219,71.2543,71.1925,71.2455,160684.0
2021-08-27 12:00:00,80.72,80.74,80.67,80.7,235117.0,71.2455,71.2631,71.2013,71.2278,235117.0
2021-08-27 12:10:00,80.69,80.7,80.63,80.64,424910.0,71.219,71.2278,71.166,71.1748,424910.0
2021-08-27 12:20:00,80.64,80.67,80.63,80.66,684503.0,71.1748,71.2013,71.166,71.1925,684503.0
2021-08-27 12:30:00,80.66,80.7,80.65,80.68,410145.0,71.1925,71.2278,71.1837,71.2101,410145.0
2021-08-27 12:40:00,80.69,80.7,80.67,80.69,99418.0,71.219,71.2278,71.2013,71.219,99418.0
2021-08-27 12:50:00,80.69,80.71,80.67,80.7,146371.0,71.219,71.2366,71.2013,71.2278,146371.0
2021-08-27 13:00:00,80.71,80.72,80.7,80.7,109180.0,71.2366,71.2455,71.2278,71.2278,109180.0
2021-08-27 13:10:00,80.7,80.71,80.68,80.69,149846.0,71.2278,71.2366,71.2101,71.219,149846.0
2021-08-27 13:20:00,80.7,80.72,80.69,80.71,55778.0,71.2278,71.2455,71.219,71.2366,55778.0
2021-08-27 13:30:00,80.72,80.73,80.71,80.73,37014.0,71.2455,71.2543,71.2366,71.2543,37014.0
2021-08-27 13:40:00,80.73,80.73,80.7,80.7,203431.0,71.2543,71.2543,71.2278,71.2278,203431.0
2021-08-27 13:50:00,80.7,80.7,80.68,80.69,104469.0,71.2278,71.2278,71.2101,71.219,104469.0
2021-08-27 14:00:00,80.68,80.69,80.64,80.65,207782.0,71.2101,71.219,71.1748,71.1837,207782.0
2021-08-27 14:10:00,80.66,80.67,80.65,80.66,45114.0,71.1925,71.2013,71.1837,71.1925,45114.0
2021-08-27 14:20:00,80.66,80.68,80.65,80.68,80024.0,71.1925,71.2101,71.1837,71.2101,80024.0
2021-08-27 14:30:00,80.68,80.71,80.67,80.7,123143.0,71.2101,71.2366,71.2013,71.2278,123143.0
2021-08-27 14:40:00,80.7,80.71,80.68,80.69,97707.0,71.2278,71.2366,71.2101,71.219,97707.0
2021-08-27 14:50:00,80.69,80.7,80.68,80.7,35998.0,71.219,71.2278,71.2101,71.2278,35998.0
2021-08-27 15:00:00,80.69,80.71,80.68,80.7,158563.0,71.219,71.2366,71.2101,71.2278,158563.0
2021-08-27 15:10:00,80.7,80.75,80.7,80.75,459919.0,71.2278,71.2719,71.2278,71.2719,459919.0
2021-08-27 15:20:00,80.75,80.77,80.74,80.75,312170.0,71.2719,71.2896,71.2631,71.2719,312170.0
2021-08-27 15:30:00,80.75,80.76,80.71,80.71,270043.0,71.2719,71.2808,71.2366,71.2366,270043.0
2021-08-27 15:40:00,80.71,80.74,80.69,80.7,951747.0,71.2366,71.2631,71.219,71.2278,951747.0
2021-08-27 15:50:00,80.7,80.73,80.66,80.72,2442603.0,71.2278,71.2543,71.1925,71.2455,2442603.0
2021-08-30 09:30:00,80.67,80.69,80.57,80.62,993506.0,71.2013,71.219,71.1131,71.1572,993506.0
2021-08-30 09:40:00,80.62,80.62,80.57,80.58,588192.0,71.1572,71.1572,71.1131,71.1219,588192.0
2021-08-30 09:50:00,80.58,80.63,80.57,80.61,432434.0,71.1219,71.166,71.1131,71.1484,432434.0
2021-08-30 10:00:00,80.61,80.63,80.57,80.58,525244.0,71.1484,71.166,71.1131,71.1219,525244.0
2021-08-30 10:10:00,80.58,80.61,80.56,80.6,269269.0,71.1219,71.1484,71.1042,71.1395,269269.0
2021-08-30 10:20:00,80.61,80.65,80.59,80.62,248879.0,71.1484,71.1837,71.1307,71.1572,248879.0
2021-08-30 10:30:00,80.63,80.69,80.61,80.68,397274.0,71.166,71.219,71.1484,71.2101,397274.0
2021-08-30 10:40:00,80.68,80.73,80.67,80.7,120034.0,71.2101,71.2543,71.2013,71.2278,120034.0
2021-08-30 10:50:00,80.7,80.73,80.68,80.73,250197.0,71.2278,71.2543,71.2101,71.2543,250197.0
2021-08-30 11:00:00,80.72,80.75,80.71,80.74,219813.0,71.2455,71.2719,71.2366,71.2631,219813.0
2021-08-30 11:10:00,80.74,80.77,80.74,80.75,114862.0,71.2631,71.2896,71.2631,71.2719,114862.0
2021-08-30 11:20:00,80.75,80.76,80.73,80.73,130584.0,71.2719,71.2808,71.2543,71.2543,130584.0
2021-08-30 11:30:00,80.74,80.75,80.72,80.75,411751.0,71.2631,71.2719,71.2455,71.2719,411751.0
2021-08-30 11:40:00,80.74,80.75,80.71,80.74,115914.0,71.2631,71.2719,71.2366,71.2631,115914.0
2021-08-30 11:50:00,80.74,80.76,80.73,80.76,40455.0,71.2631,71.2808,71.2543,71.2808,40455.0
2021-08-30 12:00:00,80.75,80.76,80.72,80.73,146566.0,71.2719,71.2808,71.2455,71.2543,146566.0
2021-08-30 12:10:00,80.73,80.74,80.72,80.73,163550.0,71.2543,71.2631,71.2455,71.2543,163550.0
2021-08-30 12:20:00,80.72,80.73,80.71,80.72,32377.0,71.2455,71.2543,71.2366,71.2455,32377.0
2021-08-30 12:30:00,80.72,80.73,80.71,80.73,35728.0,71.2455,71.2543,71.2366,71.2543,35728.0
2021-08-30 12:40:00,80.73,80.73,80.72,80.73,12450.0,71.2543,71.2543,71.2455,71.2543,12450.0
2021-08-30 12:50:00,80.73,80.74,80.72,80.73,43173.0,71.2543,71.2631,71.2455,71.2543,43173.0
2021-08-30 13:00:00,80.73,80.74,80.71,80.73,41849.0,71.2543,71.2631,71.2366,71.2543,41849.0
2021-08-30 13:10:00,80.73,80.75,80.73,80.73,24183.0,71.2543,71.2719,71.2543,71.2543,24183.0
2021-08-30 13:20:00,80.73,80.75,80.72,80.75,64974.0,71.2543,71.2719,71.2455,71.2719,64974.0
2021-08-30 13:30:00,80.74,80.76,80.74,80.75,40395.0,71.2631,71.2808,71.2631,71.2719,40395.0
2021-08-30 13:40:00,80.76,80.76,80.74,80.75,67025.0,71.2808,71.2808,71.2631,71.2719,67025.0
2021-08-30 13:50:00,80.74,80.76,80.74,80.76,24612.0,71.2631,71.2808,71.2631,71.2808,24612.0
2021-08-30 14:00:00,80.76,80.78,80.75,80.77,35937.0,71.2808,71.2984,71.2719,71.2896,35937.0
2021-08-30 14:10:00,80.77,80.8,80.76,80.78,74445.0,71.2896,71.3161,71.2808,71.2984,74445.0
2021-08-30 14:20:00,80.78,80.78,80.76,80.77,28764.0,71.2984,71.2984,71.2808,71.2896,28764.0
2021-08-30 14:30:00,80.77,80.77,80.74,80.74,47399.0,71.2896,71.2896,71.2631,71.2631,47399.0
2021-08-30 14:40:00,80.74,80.74,80.73,80.74,36418.0,71.2631,71.2631,71.2543,71.2631,36418.0
2021-08-30 14:50:00,80.73,80.77,80.73,80.77,125108.0,71.2543,71.2896,71.2543,71.2896,125108.0
2021-08-30 15:00:00,80.77,80.78,80.76,80.76,44349.0,71.2896,71.2984,71.2808,71.2808,44349.0
2021-08-30 15:10:00,80.77,80.77,80.73,80.74,85557.0,71.2896,71.2896,71.2543,71.2631,85557.0
2021-08-30 15:20:00,80.74,80.75,80.71,80.72,227946.0,71.2631,71.2719,71.2366,71.2455,227946.0
2021-08-30 15:30:00,80.72,80.74,80.7,80.7,159428.0,71.2455,71.2631,71.2278,71.2278,159428.0
2021-08-30 15:40:00,80.71,80.72,80.67,80.69,222819.0,71.2366,71.2455,71.2013,71.219,222819.0
2021-08-30 15:50:00,80.69,80.7,80.66,80.68,863418.0,71.219,71.2278,71.1925,71.2101,863418.0
2021-08-31 09:30:00,80.82,80.84,80.74,80.81,829037.0,71.3337,71.3514,71.2631,71.3249,829037.0
2021-08-31 09:40:00,80.8,80.82,80.72,80.76,293021.0,71.3161,71.3337,71.2455,71.2808,293021.0
2021-08-31 09:50:00,80.75,80.76,80.61,80.63,676439.0,71.2719,71.2808,71.1484,71.166,676439.0
2021-08-31 10:00:00,80.63,80.75,80.62,80.73,633829.0,71.166,71.2719,71.1572,71.2543,633829.0
2021-08-31 10:10:00,80.72,80.77,80.7,80.74,448878.0,71.2455,71.2896,71.2278,71.2631,448878.0
2021-08-31 10:20:00,80.74,80.74,80.64,80.66,905510.0,71.2631,71.2631,71.1748,71.1925,905510.0
2021-08-31 10:30:00,80.66,80.7,80.62,80.67,997118.0,71.1925,71.2278,71.1572,71.2013,997118.0
2021-08-31 10:40:00,80.67,80.7,80.63,80.64,326273.0,71.2013,71.2278,71.166,71.1748,326273.0
2021-08-31 10:50:00,80.63,80.63,80.51,80.54,622357.0,71.166,71.166,71.0601,71.0866,622357.0
2021-08-31 11:00:00,80.54,80.59,80.49,80.55,1122951.0,71.0866,71.1307,71.0425,71.0954,1122951.0
2021-08-31 11:10:00,80.54,80.59,80.48,80.57,213469.0,71.0866,71.1307,71.0336,71.1131,213469.0
2021-08-31 11:20:00,80.58,80.63,80.52,80.53,892363.0,71.1219,71.166,71.0689,71.0778,892363.0
2021-08-31 11:30:00,80.54,80.66,80.52,80.65,1061005.0,71.0866,71.1925,71.0689,71.1837,1061005.0
2021-08-31 11:40:00,80.64,80.73,80.64,80.73,594473.0,71.1748,71.2543,71.1748,71.2543,594473.0
2021-08-31 11:50:00,80.73,80.74,80.68,80.7,204630.0,71.2543,71.2631,71.2101,71.2278,204630.0
2021-08-31 12:00:00,80.7,80.73,80.67,80.71,270505.0,71.2278,71.2543,71.2013,71.2366,270505.0
2021-08-31 12:10:00,80.71,80.72,80.68,80.69,180117.0,71.2366,71.2455,71.2101,71.219,180117.0
2021-08-31 12:20:00,80.68,80.74,80.66,80.73,162578.0,71.2101,71.2631,71.1925,71.2543,162578.0
2021-08-31 12:30:00,80.73,80.73,80.71,80.71,187803.0,71.2543,71.2543,71.2366,71.2366,187803.0
2021-08-31 12:40:00,80.72,80.73,80.71,80.71,29247.0,71.2455,71.2543,71.2366,71.2366,29247.0
2021-08-31 12:50:00,80.72,80.73,80.7,80.72,88821.0,71.2455,71.2543,71.2278,71.2455,88821.0
2021-08-31 13:00:00,80.72,80.72,80.69,80.7,87778.0,71.2455,71.2455,71.219,71.2278,87778.0
2021-08-31 13:10:00,80.7,80.72,80.68,80.68,137120.0,71.2278,71.2455,71.2101,71.2101,137120.0
2021-08-31 13:20:00,80.69,80.69,80.63,80.66,599565.0,71.219,71.219,71.166,71.1925,599565.0
2021-08-31 13:30:00,80.66,80.67,80.64,80.67,78871.0,71.1925,71.2013,71.1748,71.2013,78871.0
2021-08-31 13:40:00,80.67,80.67,80.65,80.67,81527.0,71.2013,71.2013,71.1837,71.2013,81527.0
2021-08-31 13:50:00,80.67,80.69,80.65,80.68,51499.0,71.2013,71.219,71.1837,71.2101,51499.0
2021-08-31 14:00:00,80.69,80.69,80.64,80.65,265120.0,71.219,71.219,71.1748,71.1837,265120.0
2021-08-31 14:10:00,80.66,80.68,80.64,80.67,130656.0,71.1925,71.2101,71.1748,71.2013,130656.0
2021-08-31 14:20:00,80.67,80.7,80.67,80.68,159598.0,71.2013,71.2278,71.2013,71.2101,159598.0
2021-08-31 14:30:00,80.69,80.72,80.68,80.69,180292.0,71.219,71.2455,71.2101,71.219,180292.0
2021-08-31 14:40:00,80.69,80.69,80.64,80.64,114726.0,71.219,71.219,71.1748,71.1748,114726.0
2021-08-31 14:50:00,80.64,80.71,80.64,80.7,102261.0,71.1748,71.2366,71.1748,71.2278,102261.0
2021-08-31 15:00:00,80.7,80.71,80.63,80.64,190835.0,71.2278,71.2366,71.166,71.1748,190835.0
2021-08-31 15:10:00,80.63,80.64,80.6,80.62,194897.0,71.166,71.1748,71.1395,71.1572,194897.0
2021-08-31 15:20:00,80.62,80.62,80.55,80.55,371204.0,71.1572,71.1572,71.0954,71.0954,371204.0
2021-08-31 15:30:00,80.56,80.63,80.54,80.61,366909.0,71.1042,71.166,71.0866,71.1484,366909.0
2021-08-31 15:40:00,80.61,80.64,80.6,80.63,816341.0,71.1484,71.1748,71.1395,71.166,816341.0
2021-08-31 15:50:00,80.62,80.67,80.57,80.58,2406206.0,71.1572,71.2013,71.1131,71.1219,2406206.0
2021-09-01 09:30:00,81.26,81.35,81.21,81.34,665313.0,71.7221,71.8015,71.6779,71.7927,665313.0
2021-09-01 09:40:00,81.33,81.37,81.24,81.36,443565.0,71.7839,71.8192,71.7044,71.8103,443565.0
2021-09-01 09:50:00,81.35,81.37,81.25,81.32,509882.0,71.8015,71.8192,71.7132,71.775,509882.0
2021-09-01 10:00:00,81.33,81.4,81.26,81.33,554433.0,71.7839,71.8456,71.7221,71.7839,554433.0
2021-09-01 10:10:00,81.33,81.34,81.26,81.29,248240.0,71.7839,71.7927,71.7221,71.7485,248240.0
2021-09-01 10:20:00,81.28,81.38,81.28,81.38,389353.0,71.7397,71.828,71.7397,71.828,389353.0
2021-09-01 10:30:00,81.38,81.44,81.36,81.4,584835.0,71.828,71.8809,71.8103,71.8456,584835.0
2021-09-01 10:40:00,81.4,81.42,81.36,81.37,293196.0,71.8456,71.8633,71.8103,71.8192,293196.0
2021-09-01 10:50:00,81.37,81.43,81.35,81.42,513218.0,71.8192,71.8721,71.8015,71.8633,513218.0
2021-09-01 11:00:00,81.42,81.44,81.36,81.4,1069304.0,71.8633,71.8809,71.8103,71.8456,1069304.0
2021-09-01 11:10:00,81.4,81.45,81.38,81.43,338734.0,71.8456,71.8898,71.828,71.8721,338734.0
2021-09-01 11:20:00,81.44,81.44,81.35,81.38,1875283.0,71.8809,71.8809,71.8015,71.828,1875283.0
2021-09-01 11:30:00,81.38,81.41,81.35,81.39,750000.0,71.828,71.8545,71.8015,71.8368,750000.0
2021-09-01 11:40:00,81.39,81.4,81.36,81.39,216884.0,71.8368,71.8456,71.8103,71.8368,216884.0
2021-09-01 11:50:00,81.4,81.42,81.39,81.41,208443.0,71.8456,71.8633,71.8368,71.8545,208443.0
2021-09-01 12:00:00,81.42,81.48,81.4,81.47,161016.0,71.8633,71.9162,71.8456,71.9074,161016.0
2021-09-01 12:10:00,81.47,81.49,81.46,81.48,90456.0,71.9074,71.9251,71.8986,71.9162,90456.0
2021-09-01 12:20:00,81.48,81.55,81.48,81.54,1046418.0,71.9162,71.978,71.9162,71.9692,1046418.0
2021-09-01 12:30:00,81.54,81.59,81.53,81.59,5741384.0,71.9692,72.0133,71.9604,72.0133,5741384.0
2021-09-01 12:40:00,81.59,81.59,81.55,81.57,735400.0,72.0133,72.0133,71.978,71.9957,735400.0
2021-09-01 12:50:00,81.56,81.58,81.54,81.56,965368.0,71.9869,72.0045,71.9692,71.9869,965368.0
2021-09-01 13:00:00,81.56,81.56,81.51,81.53,990678.0,71.9869,71.9869,71.9427,71.9604,990678.0
2021-09-01 13:10:00,81.53,81.53,81.47,81.51,1317771.0,71.9604,71.9604,71.9074,71.9427,1317771.0
2021-09-01 13:20:00,81.51,81.55,81.5,81.55,238563.0,71.9427,71.978,71.9339,71.978,238563.0
2021-09-01 13:30:00,81.54,81.57,81.52,81.53,207844.0,71.9692,71.9957,71.9516,71.9604,207844.0
2021-09-01 13:40:00,81.52,81.54,81.5,81.53,405949.0,71.9516,71.9692,71.9339,71.9604,405949.0
2021-09-01 13:50:00,81.53,81.55,81.53,81.55,265687.0,71.9604,71.978,71.9604,71.978,265687.0
2021-09-01 14:00:00,81.55,81.55,81.53,81.54,249454.0,71.978,71.978,71.9604,71.9692,249454.0
2021-09-01 14:10:00,81.54,81.55,81.52,81.52,147653.0,71.9692,71.978,71.9516,71.9516,147653.0
2021-09-01 14:20:00,81.52,81.53,81.49,81.5,440436.0,71.9516,71.9604,71.9251,71.9339,440436.0
2021-09-01 14:30:00,81.5,81.5,81.4,81.42,568716.0,71.9339,71.9339,71.8456,71.8633,568716.0
2021-09-01 14:40:00,81.42,81.45,81.41,81.42,252321.0,71.8633,71.8898,71.8545,71.8633,252321.0
2021-09-01 14:50:00,81.42,81.46,81.41,81.44,186624.0,71.8633,71.8986,71.8545,71.8809,186624.0
2021-09-01 15:00:00,81.44,81.44,81.35,81.36,882052.0,71.8809,71.8809,71.8015,71.8103,882052.0
2021-09-01 15:10:00,81.36,81.4,81.35,81.4,425918.0,71.8103,71.8456,71.8015,71.8456,425918.0
2021-09-01 15:20:00,81.4,81.43,81.37,81.38,251227.0,71.8456,71.8721,71.8192,71.828,251227.0
2021-09-01 15:30:00,81.38,81.4,81.34,81.36,712317.0,71.828,71.8456,71.7927,71.8103,712317.0
2021-09-01 15:40:00,81.36,81.4,81.33,81.39,496351.0,71.8103,71.8456,71.7839,71.8368,496351.0
2021-09-01 15:50:00,81.39,81.39,81.33,81.34,2254712.0,71.8368,71.8368,71.7839,71.7927,2254712.0
2021-09-02 09:30:00,81.71,81.71,81.63,81.66,656052.0,72.1193,72.1193,72.0486,72.0751,656052.0
2021-09-02 09:40:00,81.65,81.76,81.65,81.73,501384.0,72.0663,72.1634,72.0663,72.1369,501384.0
2021-09-02 09:50:00,81.72,81.73,81.68,81.7,265000.0,72.1281,72.1369,72.0928,72.1104,265000.0
2021-09-02 10:00:00,81.7,81.72,81.63,81.63,404150.0,72.1104,72.1281,72.0486,72.0486,404150.0
2021-09-02 10:10:00,81.63,81.69,81.61,81.65,318381.0,72.0486,72.1016,72.031,72.0663,318381.0
2021-09-02 10:20:00,81.66,81.74,81.65,81.73,120683.0,72.0751,72.1457,72.0663,72.1369,120683.0
2021-09-02 10:30:00,81.73,81.77,81.73,81.76,177029.0,72.1369,72.1722,72.1369,72.1634,177029.0
2021-09-02 10:40:00,81.77,81.82,81.76,81.79,153742.0,72.1722,72.2163,72.1634,72.1899,153742.0
2021-09-02 10:50:00,81.79,81.85,81.78,81.84,554056.0,72.1899,72.2428,72.181,72.234,554056.0
2021-09-02 11:00:00,81.84,81.86,81.82,81.83,694289.0,72.234,72.2516,72.2163,72.2252,694289.0
2021-09-02 11:10:00,81.83,81.86,81.82,81.84,495251.0,72.2252,72.2516,72.2163,72.234,495251.0
2021-09-02 11:20:00,81.84,81.88,81.8,81.88,213164.0,72.234,72.2693,72.1987,72.2693,213164.0
2021-09-02 11:30:00,81.88,81.88,81.82,81.83,682031.0,72.2693,72.2693,72.2163,72.2252,682031.0
2021-09-02 11:40:00,81.83,81.85,81.82,81.82,99172.0,72.2252,72.2428,72.2163,72.2163,99172.0
2021-09-02 11:50:00,81.82,81.83,81.78,81.79,200654.0,72.2163,72.2252,72.181,72.1899,200654.0
2021-09-02 12:00:00,81.79,81.8,81.75,81.76,278873.0,72.1899,72.1987,72.1546,72.1634,278873.0
2021-09-02 12:10:00,81.76,81.77,81.74,81.74,124740.0,72.1634,72.1722,72.1457,72.1457,124740.0
2021-09-02 12:20:00,81.75,81.76,81.73,81.74,113759.0,72.1546,72.1634,72.1369,72.1457,113759.0
2021-09-02 12:30:00,81.74,81.76,81.71,81.71,119918.0,72.1457,72.1634,72.1193,72.1193,119918.0
2021-09-02 12:40:00,81.71,81.75,81.71,81.72,123525.0,72.1193,72.1546,72.1193,72.1281,123525.0
2021-09-02 12:50:00,81.71,81.78,81.71,81.75,88520.0,72.1193,72.181,72.1193,72.1546,88520.0
2021-09-02 13:00:00,81.75,81.77,81.74,81.75,82841.0,72.1546,72.1722,72.1457,72.1546,82841.0
2021-09-02 13:10:00,81.75,81.76,81.72,81.73,77986.0,72.1546,72.1634,72.1281,72.1369,77986.0
2021-09-02 13:20:00,81.73,81.74,81.69,81.71,487845.0,72.1369,72.1457,72.1016,72.1193,487845.0
2021-09-02 13:30:00,81.7,81.72,81.69,81.7,376586.0,72.1104,72.1281,72.1016,72.1104,376586.0
2021-09-02 13:40:00,81.7,81.73,81.65,81.66,132955.0,72.1104,72.1369,72.0663,72.0751,132955.0
2021-09-02 13:50:00,81.66,81.69,81.64,81.68,131703.0,72.0751,72.1016,72.0575,72.0928,131703.0
2021-09-02 14:00:00,81.67,81.68,81.62,81.65,193035.0,72.0839,72.0928,72.0398,72.0663,193035.0
2021-09-02 14:10:00,81.65,81.68,81.63,81.67,231392.0,72.0663,72.0928,72.0486,72.0839,231392.0
2021-09-02 14:20:00,81.67,81.7,81.63,81.63,82600.0,72.0839,72.1104,72.0486,72.0486,82600.0
2021-09-02 14:30:00,81.63,81.66,81.61,81.64,166398.0,72.0486,72.0751,72.031,72.0575,166398.0
2021-09-02 14:40:00,81.64,81.67,81.62,81.66,106793.0,72.0575,72.0839,72.0398,72.0751,106793.0
2021-09-02 14:50:00,81.66,81.72,81.65,81.72,132713.0,72.0751,72.1281,72.0663,72.1281,132713.0
2021-09-02 15:00:00,81.72,81.73,81.68,81.68,180562.0,72.1281,72.1369,72.0928,72.0928,180562.0
2021-09-02 15:10:00,81.68,81.72,81.66,81.69,163037.0,72.0928,72.1281,72.0751,72.1016,163037.0
2021-09-02 15:20:00,81.7,81.71,81.66,81.67,381634.0,72.1104,72.1193,72.0751,72.0839,381634.0
2021-09-02 15:30:00,81.67,81.68,81.63,81.67,238235.0,72.0839,72.0928,72.0486,72.0839,238235.0
2021-09-02 15:40:00,81.67,81.71,81.64,81.65,317362.0,72.0839,72.1193,72.0575,72.0663,317362.0
2021-09-02 15:50:00,81.65,81.74,81.64,81.72,1427187.0,72.0663,72.1457,72.0575,72.1281,1427187.0
2021-09-03 09:30:00,81.8,81.92,81.71,81.73,1642072.0,72.1987,72.3046,72.1193,72.1369,1642072.0
2021-09-03 09:40:00,81.73,81.8,81.7,81.79,967582.0,72.1369,72.1987,72.1104,72.1899,967582.0
2021-09-03 09:50:00,81.79,81.81,81.69,81.81,456111.0,72.1899,72.2075,72.1016,72.2075,456111.0
2021-09-03 10:00:00,81.81,81.85,81.73,81.81,920230.0,72.2075,72.2428,72.1369,72.2075,920230.0
2021-09-03 10:10:00,81.81,82.01,81.8,81.95,505879.0,72.2075,72.384,72.1987,72.3311,505879.0
2021-09-03 10:20:00,81.95,82.01,81.95,82.0,664862.0,72.3311,72.384,72.3311,72.3752,664862.0
2021-09-03 10:30:00,82.0,82.05,81.93,81.93,629366.0,72.3752,72.4193,72.3134,72.3134,629366.0
2021-09-03 10:40:00,81.93,81.96,81.9,81.92,375488.0,72.3134,72.3399,72.287,72.3046,375488.0
2021-09-03 10:50:00,81.91,82.01,81.89,82.01,639494.0,72.2958,72.384,72.2781,72.384,639494.0
2021-09-03 11:00:00,82.0,82.08,82.0,82.07,609210.0,72.3752,72.4458,72.3752,72.437,609210.0
2021-09-03 11:10:00,82.06,82.12,81.96,81.98,430357.0,72.4282,72.4811,72.3399,72.3576,430357.0
2021-09-03 11:20:00,81.98,82.04,81.94,82.0,553940.0,72.3576,72.4105,72.3223,72.3752,553940.0
2021-09-03 11:30:00,82.0,82.04,81.96,81.96,441351.0,72.3752,72.4105,72.3399,72.3399,441351.0
2021-09-03 11:40:00,81.96,81.99,81.95,81.98,115048.0,72.3399,72.3664,72.3311,72.3576,115048.0
2021-09-03 11:50:00,81.98,81.99,81.93,81.94,147651.0,72.3576,72.3664,72.3134,72.3223,147651.0
2021-09-03 12:00:00,81.94,82.02,81.92,82.01,158998.0,72.3223,72.3929,72.3046,72.384,158998.0
2021-09-03 12:10:00,82.01,82.02,81.98,81.99,343722.0,72.384,72.3929,72.3576,72.3664,343722.0
2021-09-03 12:20:00,82.0,82.03,81.97,82.03,447589.0,72.3752,72.4017,72.3487,72.4017,447589.0
2021-09-03 12:30:00,82.03,82.04,81.98,82.01,122738.0,72.4017,72.4105,72.3576,72.384,122738.0
2021-09-03 12:40:00,82.01,82.03,82.0,82.01,61634.0,72.384,72.4017,72.3752,72.384,61634.0
2021-09-03 12:50:00,82.02,82.05,82.0,82.04,206242.0,72.3929,72.4193,72.3752,72.4105,206242.0
2021-09-03 13:00:00,82.04,82.09,82.04,82.08,51277.0,72.4105,72.4546,72.4105,72.4458,51277.0
2021-09-03 13:10:00,82.09,82.12,82.08,82.11,45442.0,72.4546,72.4811,72.4458,72.4723,45442.0
2021-09-03 13:20:00,82.12,82.12,82.09,82.12,79072.0,72.4811,72.4811,72.4546,72.4811,79072.0
2021-09-03 13:30:00,82.12,82.13,82.08,82.11,98209.0,72.4811,72.49,72.4458,72.4723,98209.0
2021-09-03 13:40:00,82.11,82.15,82.11,82.14,102775.0,72.4723,72.5076,72.4723,72.4988,102775.0
2021-09-03 13:50:00,82.13,82.15,82.12,82.14,103146.0,72.49,72.5076,72.4811,72.4988,103146.0
2021-09-03 14:00:00,82.14,82.16,82.12,82.16,118907.0,72.4988,72.5164,72.4811,72.5164,118907.0
2021-09-03 14:10:00,82.16,82.18,82.15,82.17,134616.0,72.5164,72.5341,72.5076,72.5253,134616.0
2021-09-03 14:20:00,82.17,82.18,82.14,82.15,161169.0,72.5253,72.5341,72.4988,72.5076,161169.0
2021-09-03 14:30:00,82.15,82.16,82.12,82.14,156967.0,72.5076,72.5164,72.4811,72.4988,156967.0
2021-09-03 14:40:00,82.14,82.14,82.11,82.13,275575.0,72.4988,72.4988,72.4723,72.49,275575.0
2021-09-03 14:50:00,82.13,82.16,82.12,82.14,128796.0,72.49,72.5164,72.4811,72.4988,128796.0
2021-09-03 15:00:00,82.14,82.17,82.13,82.14,265743.0,72.4988,72.5253,72.49,72.4988,265743.0
2021-09-03 15:10:00,82.14,82.17,82.12,82.14,249852.0,72.4988,72.5253,72.4811,72.4988,249852.0
2021-09-03 15:20:00,82.14,82.15,82.11,82.12,301751.0,72.4988,72.5076,72.4723,72.4811,301751.0
2021-09-03 15:30:00,82.12,82.16,82.11,82.14,538311.0,72.4811,72.5164,72.4723,72.4988,538311.0
2021-09-03 15:40:00,82.14,82.15,82.1,82.14,464162.0,72.4988,72.5076,72.4635,72.4988,464162.0
2021-09-03 15:50:00,82.14,82.17,82.07,82.08,1738924.0,72.4988,72.5253,72.437,72.4458,1738924.0
2021-09-07 09:30:00,82.2,82.28,82.18,82.21,833333.0,72.5517,72.6223,72.5341,72.5606,833333.0
2021-09-07 09:40:00,82.2,82.25,82.15,82.2,708151.0,72.5517,72.5959,72.5076,72.5517,708151.0
2021-09-07 09:50:00,82.19,82.25,82.14,82.24,544698.0,72.5429,72.5959,72.4988,72.587,544698.0
2021-09-07 10:00:00,82.24,82.26,82.16,82.2,557143.0,72.587,72.6047,72.5164,72.5517,557143.0
2021-09-07 10:10:00,82.19,82.19,82.1,82.14,467933.0,72.5429,72.5429,72.4635,72.4988,467933.0
2021-09-07 10:20:00,82.14,82.19,82.1,82.12,271725.0,72.4988,72.5429,72.4635,72.4811,271725.0
2021-09-07 10:30:00,82.11,82.16,82.08,82.13,560498.0,72.4723,72.5164,72.4458,72.49,560498.0
2021-09-07 10:40:00,82.14,82.22,82.13,82.21,357437.0,72.4988,72.5694,72.49,72.5606,357437.0
2021-09-07 10:50:00,82.21,82.23,82.19,82.23,353914.0,72.5606,72.5782,72.5429,72.5782,353914.0
2021-09-07 11:00:00,82.22,82.22,82.15,82.16,381410.0,72.5694,72.5694,72.5076,72.5164,381410.0
2021-09-07 11:10:00,82.16,82.18,82.1,82.16,389357.0,72.5164,72.5341,72.4635,72.5164,389357.0
2021-09-07 11:20:00,82.17,82.19,82.12,82.16,268553.0,72.5253,72.5429,72.4811,72.5164,268553.0
2021-09-07 11:30:00,82.17,82.21,82.15,82.19,290992.0,72.5253,72.5606,72.5076,72.5429,290992.0
2021-09-07 11:40:00,82.2,82.23,82.19,82.22,216002.0,72.5517,72.5782,72.5429,72.5694,216002.0
2021-09-07 11:50:00,82.22,82.22,82.18,82.19,232456.0,72.5694,72.5694,72.5341,72.5429,232456.0
2021-09-07 12:00:00,82.19,82.27,82.18,82.26,196433.0,72.5429,72.6135,72.5341,72.6047,196433.0
2021-09-07 12:10:00,82.25,82.25,82.22,82.24,100587.0,72.5959,72.5959,72.5694,72.587,100587.0
2021-09-07 12:20:00,82.24,82.25,82.22,82.24,73713.0,72.587,72.5959,72.5694,72.587,73713.0
2021-09-07 12:30:00,82.23,82.25,82.22,82.23,93608.0,72.5782,72.5959,72.5694,72.5782,93608.0
2021-09-07 12:40:00,82.23,82.29,82.23,82.27,95354.0,72.5782,72.6312,72.5782,72.6135,95354.0
2021-09-07 12:50:00,82.27,82.28,82.25,82.27,117056.0,72.6135,72.6223,72.5959,72.6135,117056.0
2021-09-07 13:00:00,82.26,82.28,82.24,82.26,230687.0,72.6047,72.6223,72.587,72.6047,230687.0
2021-09-07 13:10:00,82.26,82.28,82.25,82.27,78894.0,72.6047,72.6223,72.5959,72.6135,78894.0
2021-09-07 13:20:00,82.28,82.28,82.21,82.22,146042.0,72.6223,72.6223,72.5606,72.5694,146042.0
2021-09-07 13:30:00,82.21,82.24,82.21,82.24,79014.0,72.5606,72.587,72.5606,72.587,79014.0
2021-09-07 13:40:00,82.23,82.26,82.23,82.25,90010.0,72.5782,72.6047,72.5782,72.5959,90010.0
2021-09-07 13:50:00,82.25,82.27,82.24,82.24,323715.0,72.5959,72.6135,72.587,72.587,323715.0
2021-09-07 14:00:00,82.24,82.25,82.2,82.21,139044.0,72.587,72.5959,72.5517,72.5606,139044.0
2021-09-07 14:10:00,82.22,82.24,82.17,82.18,154039.0,72.5694,72.587,72.5253,72.5341,154039.0
2021-09-07 14:20:00,82.18,82.19,82.16,82.18,136699.0,72.5341,72.5429,72.5164,72.5341,136699.0
2021-09-07 14:30:00,82.17,82.2,82.16,82.17,173744.0,72.5253,72.5517,72.5164,72.5253,173744.0
2021-09-07 14:40:00,82.18,82.21,82.17,82.21,118723.0,72.5341,72.5606,72.5253,72.5606,118723.0
2021-09-07 14:50:00,82.2,82.23,82.18,82.21,241754.0,72.5517,72.5782,72.5341,72.5606,241754.0
2021-09-07 15:00:00,82.21,82.22,82.19,82.19,180359.0,72.5606,72.5694,72.5429,72.5429,180359.0
2021-09-07 15:10:00,82.2,82.21,82.14,82.16,583245.0,72.5517,72.5606,72.4988,72.5164,583245.0
2021-09-07 15:20:00,82.16,82.17,82.13,82.15,180562.0,72.5164,72.5253,72.49,72.5076,180562.0
2021-09-07 15:30:00,82.14,82.18,82.12,82.14,257639.0,72.4988,72.5341,72.4811,72.4988,257639.0
2021-09-07 15:40:00,82.14,82.17,82.13,82.14,431191.0,72.4988,72.5253,72.49,72.4988,431191.0
2021-09-07 15:50:00,82.14,82.16,82.11,82.12,1617612.0,72.4988,72.5164,72.4723,72.4811,1617612.0
2021-09-08 09:30:00,81.78,81.87,81.72,81.87,765057.0,72.181,72.2605,72.1281,72.2605,765057.0
2021-09-08 09:40:00,81.87,81.9,81.81,81.83,528139.0,72.2605,72.287,72.2075,72.2252,528139.0
2021-09-08 09:50:00,81.83,81.86,81.8,81.85,501543.0,72.2252,72.2516,72.1987,72.2428,501543.0
2021-09-08 10:00:00,81.84,81.92,81.79,81.84,846597.0,72.234,72.3046,72.1899,72.234,846597.0
2021-09-08 10:10:00,81.85,81.85,81.7,81.77,806624.0,72.2428,72.2428,72.1104,72.1722,806624.0
2021-09-08 10:20:00,81.76,81.79,81.63,81.65,512931.0,72.1634,72.1899,72.0486,72.0663,512931.0
2021-09-08 10:30:00,81.64,81.65,81.44,81.45,1684606.0,72.0575,72.0663,71.8809,71.8898,1684606.0
2021-09-08 10:40:00,81.45,81.52,81.37,81.51,1042196.0,71.8898,71.9516,71.8192,71.9427,1042196.0
2021-09-08 10:50:00,81.51,81.51,81.34,81.46,396240.0,71.9427,71.9427,71.7927,71.8986,396240.0
2021-09-08 11:00:00,81.45,81.56,81.44,81.49,1126558.0,71.8898,71.9869,71.8809,71.9251,1126558.0
2021-09-08 11:10:00,81.49,81.58,81.48,81.56,504546.0,71.9251,72.0045,71.9162,71.9869,504546.0
2021-09-08 11:20:00,81.57,81.58,81.53,81.54,660462.0,71.9957,72.0045,71.9604,71.9692,660462.0
2021-09-08 11:30:00,81.55,81.58,81.46,81.49,585914.0,71.978,72.0045,71.8986,71.9251,585914.0
2021-09-08 11:40:00,81.49,81.54,81.44,81.44,214113.0,71.9251,71.9692,71.8809,71.8809,214113.0
2021-09-08 11:50:00,81.45,81.47,81.41,81.45,477229.0,71.8898,71.9074,71.8545,71.8898,477229.0
2021-09-08 12:00:00,81.46,81.6,81.43,81.6,438463.0,71.8986,72.0222,71.8721,72.0222,438463.0
2021-09-08 12:10:00,81.6,81.67,81.59,81.67,252763.0,72.0222,72.0839,72.0133,72.0839,252763.0
2021-09-08 12:20:00,81.65,81.72,81.65,81.67,803267.0,72.0663,72.1281,72.0663,72.0839,803267.0
2021-09-08 12:30:00,81.67,81.68,81.59,81.6,622008.0,72.0839,72.0928,72.0133,72.0222,622008.0
2021-09-08 12:40:00,81.6,81.63,81.54,81.57,251114.0,72.0222,72.0486,71.9692,71.9957,251114.0
2021-09-08 12:50:00,81.57,81.58,81.54,81.54,294730.0,71.9957,72.0045,71.9692,71.9692,294730.0
2021-09-08 13:00:00,81.55,81.59,81.5,81.5,297851.0,71.978,72.0133,71.9339,71.9339,297851.0
2021-09-08 13:10:00,81.51,81.55,81.49,81.55,185407.0,71.9427,71.978,71.9251,71.978,185407.0
2021-09-08 13:20:00,81.54,81.6,81.53,81.6,577107.0,71.9692,72.0222,71.9604,72.0222,577107.0
2021-09-08 13:30:00,81.6,81.61,81.56,81.57,111823.0,72.0222,72.031,71.9869,71.9957,111823.0
2021-09-08 13:40:00,81.58,81.61,81.57,81.59,192441.0,72.0045,72.031,71.9957,72.0133,192441.0
2021-09-08 13:50:00,81.59,81.6,81.53,81.54,606358.0,72.0133,72.0222,71.9604,71.9692,606358.0
2021-09-08 14:00:00,81.53,81.64,81.53,81.58,347104.0,71.9604,72.0575,71.9604,72.0045,347104.0
2021-09-08 14:10:00,81.59,81.65,81.59,81.59,245110.0,72.0133,72.0663,72.0133,72.0133,245110.0
2021-09-08 14:20:00,81.6,81.61,81.56,81.59,105043.0,72.0222,72.031,71.9869,72.0133,105043.0
2021-09-08 14:30:00,81.59,81.59,81.56,81.59,161154.0,72.0133,72.0133,71.9869,72.0133,161154.0
2021-09-08 14:40:00,81.59,81.61,81.55,81.56,101429.0,72.0133,72.031,71.978,71.9869,101429.0
2021-09-08 14:50:00,81.57,81.58,81.54,81.57,205873.0,71.9957,72.0045,71.9692,71.9957,205873.0
2021-09-08 15:00:00,81.57,81.61,81.54,81.61,168066.0,71.9957,72.031,71.9692,72.031,168066.0
2021-09-08 15:10:00,81.6,81.62,81.58,81.61,122880.0,72.0222,72.0398,72.0045,72.031,122880.0
2021-09-08 15:20:00,81.61,81.61,81.54,81.55,143152.0,72.031,72.031,71.9692,71.978,143152.0
2021-09-08 15:30:00,81.54,81.56,81.52,81.52,173515.0,71.9692,71.9869,71.9516,71.9516,173515.0
2021-09-08 15:40:00,81.53,81.55,81.5,81.51,577655.0,71.9604,71.978,71.9339,71.9427,577655.0
2021-09-08 15:50:00,81.51,81.55,81.48,81.49,2923859.0,71.9427,71.978,71.9162,71.9251,2923859.0
2021-09-09 09:30:00,81.45,81.6,81.4,81.59,489690.0,71.8898,72.0222,71.8456,72.0133,489690.0
2021-09-09 09:40:00,81.59,81.63,81.54,81.54,698450.0,72.0133,72.0486,71.9692,71.9692,698450.0
2021-09-09 09:50:00,81.55,81.62,81.54,81.59,564866.0,71.978,72.0398,71.9692,72.0133,564866.0
2021-09-09 10:00:00,81.59,81.68,81.58,81.65,417551.0,72.0133,72.0928,72.0045,72.0663,417551.0
2021-09-09 10:10:00,81.65,81.69,81.63,81.67,544639.0,72.0663,72.1016,72.0486,72.0839,544639.0
2021-09-09 10:20:00,81.67,81.76,81.66,81.7,482218.0,72.0839,72.1634,72.0751,72.1104,482218.0
2021-09-09 10:30:00,81.7,81.76,81.68,81.73,476148.0,72.1104,72.1634,72.0928,72.1369,476148.0
2021-09-09 10:40:00,81.73,81.74,81.67,81.69,495717.0,72.1369,72.1457,72.0839,72.1016,495717.0
2021-09-09 10:50:00,81.7,81.76,81.67,81.72,357941.0,72.1104,72.1634,72.0839,72.1281,357941.0
2021-09-09 11:00:00,81.72,81.74,81.69,81.72,333998.0,72.1281,72.1457,72.1016,72.1281,333998.0
2021-09-09 11:10:00,81.73,81.73,81.61,81.62,775201.0,72.1369,72.1369,72.031,72.0398,775201.0
2021-09-09 11:20:00,81.62,81.62,81.5,81.51,782097.0,72.0398,72.0398,71.9339,71.9427,782097.0
2021-09-09 11:30:00,81.52,81.59,81.51,81.59,330934.0,71.9516,72.0133,71.9427,72.0133,330934.0
2021-09-09 11:40:00,81.59,81.64,81.59,81.64,307182.0,72.0133,72.0575,72.0133,72.0575,307182.0
2021-09-09 11:50:00,81.64,81.65,81.55,81.64,289146.0,72.0575,72.0663,71.978,72.0575,289146.0
2021-09-09 12:00:00,81.65,81.65,81.57,81.62,161396.0,72.0663,72.0663,71.9957,72.0398,161396.0
2021-09-09 12:10:00,81.61,81.61,81.54,81.59,102366.0,72.031,72.031,71.9692,72.0133,102366.0
2021-09-09 12:20:00,81.59,81.62,81.58,81.6,104484.0,72.0133,72.0398,72.0045,72.0222,104484.0
2021-09-09 12:30:00,81.59,81.66,81.54,81.64,179839.0,72.0133,72.0751,71.9692,72.0575,179839.0
2021-09-09 12:40:00,81.64,81.67,81.63,81.65,101661.0,72.0575,72.0839,72.0486,72.0663,101661.0
2021-09-09 12:50:00,81.65,81.66,81.57,81.57,279649.0,72.0663,72.0751,71.9957,71.9957,279649.0
2021-09-09 13:00:00,81.58,81.62,81.57,81.58,1209044.0,72.0045,72.0398,71.9957,72.0045,1209044.0
2021-09-09 13:10:00,81.59,81.63,81.56,81.56,361992.0,72.0133,72.0486,71.9869,71.9869,361992.0
2021-09-09 13:20:00,81.56,81.57,81.37,81.42,1359557.0,71.9869,71.9957,71.8192,71.8633,1359557.0
2021-09-09 13:30:00,81.42,81.43,81.3,81.31,897502.0,71.8633,71.8721,71.7574,71.7662,897502.0
2021-09-09 13:40:00,81.31,81.39,81.31,81.37,682041.0,71.7662,71.8368,71.7662,71.8192,682041.0
2021-09-09 13:50:00,81.37,81.39,81.33,81.36,299192.0,71.8192,71.8368,71.7839,71.8103,299192.0
2021-09-09 14:00:00,81.36,81.39,81.26,81.36,519382.0,71.8103,71.8368,71.7221,71.8103,519382.0
2021-09-09 14:10:00,81.36,81.39,81.35,81.35,229456.0,71.8103,71.8368,71.8015,71.8015,229456.0
2021-09-09 14:20:00,81.35,81.38,81.33,81.36,371270.0,71.8015,71.828,71.7839,71.8103,371270.0
2021-09-09 14:30:00,81.36,81.37,81.31,81.31,505498.0,71.8103,71.8192,71.7662,71.7662,505498.0
2021-09-09 14:40:00,81.32,81.39,81.28,81.38,270473.0,71.775,71.8368,71.7397,71.828,270473.0
2021-09-09 14:50:00,81.38,81.41,81.35,81.4,223412.0,71.828,71.8545,71.8015,71.8456,223412.0
2021-09-09 15:00:00,81.4,81.42,81.36,81.37,174007.0,71.8456,71.8633,71.8103,71.8192,174007.0
2021-09-09 15:10:00,81.37,81.41,81.34,81.34,240322.0,71.8192,71.8545,71.7927,71.7927,240322.0
2021-09-09 15:20:00,81.34,81.41,81.34,81.39,199971.0,71.7927,71.8545,71.7927,71.8368,199971.0
2021-09-09 15:30:00,81.38,81.47,81.35,81.45,325922.0,71.828,71.9074,71.8015,71.8898,325922.0
2021-09-09 15:40:00,81.44,81.5,81.38,81.38,709138.0,71.8809,71.9339,71.828,71.828,709138.0
2021-09-09 15:50:00,81.38,81.42,81.34,81.36,1393801.0,71.828,71.8633,71.7927,71.8103,1393801.0
2021-09-10 09:30:00,81.92,81.98,81.83,81.87,1497795.0,72.3046,72.3576,72.2252,72.2605,1497795.0
2021-09-10 09:40:00,81.86,81.9,81.8,81.81,963669.0,72.2516,72.287,72.1987,72.2075,963669.0
2021-09-10 09:50:00,81.81,81.82,81.75,81.8,837667.0,72.2075,72.2163,72.1546,72.1987,837667.0
2021-09-10 10:00:00,81.8,81.8,81.68,81.73,1067128.0,72.1987,72.1987,72.0928,72.1369,1067128.0
2021-09-10 10:10:00,81.73,81.79,81.69,81.74,891974.0,72.1369,72.1899,72.1016,72.1457,891974.0
2021-09-10 10:20:00,81.75,81.81,81.74,81.79,563394.0,72.1546,72.2075,72.1457,72.1899,563394.0
2021-09-10 10:30:00,81.78,81.78,81.59,81.59,1513795.0,72.181,72.181,72.0133,72.0133,1513795.0
2021-09-10 10:40:00,81.59,81.61,81.51,81.54,1460796.0,72.0133,72.031,71.9427,71.9692,1460796.0
2021-09-10 10:50:00,81.54,81.64,81.47,81.57,1460870.0,71.9692,72.0575,71.9074,71.9957,1460870.0
2021-09-10 11:00:00,81.56,81.58,81.48,81.52,872221.0,71.9869,72.0045,71.9162,71.9516,872221.0
2021-09-10 11:10:00,81.53,81.58,81.48,81.51,1178510.0,71.9604,72.0045,71.9162,71.9427,1178510.0
2021-09-10 11:20:00,81.52,81.55,81.48,81.51,846951.0,71.9516,71.978,71.9162,71.9427,846951.0
2021-09-10 11:30:00,81.52,81.59,81.49,81.54,1601306.0,71.9516,72.0133,71.9251,71.9692,1601306.0
2021-09-10 11:40:00,81.54,81.58,81.5,81.5,383566.0,71.9692,72.0045,71.9339,71.9339,383566.0
2021-09-10 11:50:00,81.51,81.57,81.5,81.57,869165.0,71.9427,71.9957,71.9339,71.9957,869165.0
2021-09-10 12:00:00,81.57,81.66,81.54,81.66,310988.0,71.9957,72.0751,71.9692,72.0751,310988.0
2021-09-10 12:10:00,81.66,81.68,81.63,81.64,152362.0,72.0751,72.0928,72.0486,72.0575,152362.0
2021-09-10 12:20:00,81.64,81.68,81.64,81.66,149608.0,72.0575,72.0928,72.0575,72.0751,149608.0
2021-09-10 12:30:00,81.67,81.7,81.65,81.7,76481.0,72.0839,72.1104,72.0663,72.1104,76481.0
2021-09-10 12:40:00,81.69,81.69,81.65,81.67,79539.0,72.1016,72.1016,72.0663,72.0839,79539.0
2021-09-10 12:50:00,81.67,81.67,81.63,81.66,128619.0,72.0839,72.0839,72.0486,72.0751,128619.0
2021-09-10 13:00:00,81.67,81.69,81.64,81.65,156913.0,72.0839,72.1016,72.0575,72.0663,156913.0
2021-09-10 13:10:00,81.64,81.67,81.63,81.64,313924.0,72.0575,72.0839,72.0486,72.0575,313924.0
2021-09-10 13:20:00,81.64,81.65,81.57,81.58,112678.0,72.0575,72.0663,71.9957,72.0045,112678.0
2021-09-10 13:30:00,81.57,81.63,81.57,81.62,543614.0,71.9957,72.0486,71.9957,72.0398,543614.0
2021-09-10 13:40:00,81.62,81.63,81.57,81.57,428504.0,72.0398,72.0486,71.9957,71.9957,428504.0
2021-09-10 13:50:00,81.57,81.58,81.54,81.58,171023.0,71.9957,72.0045,71.9692,72.0045,171023.0
2021-09-10 14:00:00,81.58,81.59,81.56,81.58,75068.0,72.0045,72.0133,71.9869,72.0045,75068.0
2021-09-10 14:10:00,81.58,81.59,81.54,81.55,283732.0,72.0045,72.0133,71.9692,71.978,283732.0
2021-09-10 14:20:00,81.54,81.57,81.5,81.52,303858.0,71.9692,71.9957,71.9339,71.9516,303858.0
2021-09-10 14:30:00,81.51,81.51,81.47,81.49,142243.0,71.9427,71.9427,71.9074,71.9251,142243.0
2021-09-10 14:40:00,81.49,81.53,81.48,81.49,201394.0,71.9251,71.9604,71.9162,71.9251,201394.0
2021-09-10 14:50:00,81.49,81.52,81.47,81.48,221573.0,71.9251,71.9516,71.9074,71.9162,221573.0
2021-09-10 15:00:00,81.48,81.49,81.41,81.41,287230.0,71.9162,71.9251,71.8545,71.8545,287230.0
2021-09-10 15:10:00,81.41,81.43,81.34,81.37,455908.0,71.8545,71.8721,71.7927,71.8192,455908.0
2021-09-10 15:20:00,81.37,81.38,81.33,81.34,777364.0,71.8192,71.828,71.7839,71.7927,777364.0
2021-09-10 15:30:00,81.33,81.36,81.25,81.25,830992.0,71.7839,71.8103,71.7132,71.7132,830992.0
2021-09-10 15:40:00,81.26,81.27,81.2,81.21,681499.0,71.7221,71.7309,71.6691,71.6779,681499.0
2021-09-10 15:50:00,81.21,81.23,81.13,81.17,1913113.0,71.6779,71.6956,71.6073,71.6426,1913113.0
2021-09-13 09:30:00,81.95,81.96,81.82,81.83,1129632.0,72.3311,72.3399,72.2163,72.2252,1129632.0
2021-09-13 09:40:00,81.82,81.84,81.75,81.79,475585.0,72.2163,72.234,72.1546,72.1899,475585.0
2021-09-13 09:50:00,81.78,81.85,81.78,81.8,525514.0,72.181,72.2428,72.181,72.1987,525514.0
2021-09-13 10:00:00,81.81,81.82,81.66,81.7,1735193.0,72.2075,72.2163,72.0751,72.1104,1735193.0
2021-09-13 10:10:00,81.69,81.69,81.64,81.68,518300.0,72.1016,72.1016,72.0575,72.0928,518300.0
2021-09-13 10:20:00,81.69,81.72,81.64,81.67,759939.0,72.1016,72.1281,72.0575,72.0839,759939.0
2021-09-13 10:30:00,81.68,81.75,81.62,81.74,370139.0,72.0928,72.1546,72.0398,72.1457,370139.0
2021-09-13 10:40:00,81.73,81.8,81.69,81.77,560357.0,72.1369,72.1987,72.1016,72.1722,560357.0
2021-09-13 10:50:00,81.77,81.81,81.76,81.79,396724.0,72.1722,72.2075,72.1634,72.1899,396724.0
2021-09-13 11:00:00,81.79,81.82,81.73,81.74,507486.0,72.1899,72.2163,72.1369,72.1457,507486.0
2021-09-13 11:10:00,81.74,81.74,81.62,81.65,810283.0,72.1457,72.1457,72.0398,72.0663,810283.0
2021-09-13 11:20:00,81.64,81.72,81.64,81.72,478397.0,72.0575,72.1281,72.0575,72.1281,478397.0
2021-09-13 11:30:00,81.72,81.78,81.7,81.78,559805.0,72.1281,72.181,72.1104,72.181,559805.0
2021-09-13 11:40:00,81.77,81.79,81.72,81.72,626686.0,72.1722,72.1899,72.1281,72.1281,626686.0
2021-09-13 11:50:00,81.73,81.76,81.7,81.71,530836.0,72.1369,72.1634,72.1104,72.1193,530836.0
2021-09-13 12:00:00,81.72,81.75,81.69,81.72,484184.0,72.1281,72.1546,72.1016,72.1281,484184.0
2021-09-13 12:10:00,81.72,81.83,81.72,81.78,316063.0,72.1281,72.2252,72.1281,72.181,316063.0
2021-09-13 12:20:00,81.79,81.83,81.78,81.79,252262.0,72.1899,72.2252,72.181,72.1899,252262.0
2021-09-13 12:30:00,81.8,81.81,81.77,81.78,564981.0,72.1987,72.2075,72.1722,72.181,564981.0
2021-09-13 12:40:00,81.78,81.78,81.7,81.74,394662.0,72.181,72.181,72.1104,72.1457,394662.0
2021-09-13 12:50:00,81.73,81.8,81.73,81.79,289201.0,72.1369,72.1987,72.1369,72.1899,289201.0
2021-09-13 13:00:00,81.79,81.81,81.74,81.77,445022.0,72.1899,72.2075,72.1457,72.1722,445022.0
2021-09-13 13:10:00,81.77,81.78,81.73,81.75,369117.0,72.1722,72.181,72.1369,72.1546,369117.0
2021-09-13 13:20:00,81.76,81.76,81.66,81.67,188840.0,72.1634,72.1634,72.0751,72.0839,188840.0
2021-09-13 13:30:00,81.67,81.69,81.64,81.66,151147.0,72.0839,72.1016,72.0575,72.0751,151147.0
2021-09-13 13:40:00,81.65,81.67,81.61,81.65,216348.0,72.0663,72.0839,72.031,72.0663,216348.0
2021-09-13 13:50:00,81.64,81.65,81.6,81.65,191691.0,72.0575,72.0663,72.0222,72.0663,191691.0
2021-09-13 14:00:00,81.65,81.68,81.63,81.66,146928.0,72.0663,72.0928,72.0486,72.0751,146928.0
2021-09-13 14:10:00,81.65,81.65,81.57,81.6,213331.0,72.0663,72.0663,71.9957,72.0222,213331.0
2021-09-13 14:20:00,81.62,81.62,81.57,81.59,232210.0,72.0398,72.0398,71.9957,72.0133,232210.0
2021-09-13 14:30:00,81.59,81.61,81.54,81.55,241503.0,72.0133,72.031,71.9692,71.978,241503.0
2021-09-13 14:40:00,81.55,81.66,81.55,81.65,579284.0,71.978,72.0751,71.978,72.0663,579284.0
2021-09-13 14:50:00,81.65,81.66,81.62,81.65,607705.0,72.0663,72.0751,72.0398,72.0663,607705.0
2021-09-13 15:00:00,81.65,81.65,81.52,81.59,643647.0,72.0663,72.0663,71.9516,72.0133,643647.0
2021-09-13 15:10:00,81.6,81.69,81.6,81.66,733998.0,72.0222,72.1016,72.0222,72.0751,733998.0
2021-09-13 15:20:00,81.67,81.72,81.62,81.72,582989.0,72.0839,72.1281,72.0398,72.1281,582989.0
2021-09-13 15:30:00,81.72,81.75,81.69,81.73,479157.0,72.1281,72.1546,72.1016,72.1369,479157.0
2021-09-13 15:40:00,81.73,81.73,81.68,81.71,861038.0,72.1369,72.1369,72.0928,72.1193,861038.0
2021-09-13 15:50:00,81.71,81.82,81.69,81.82,1753785.0,72.1193,72.2163,72.1016,72.2163,1753785.0
2021-09-14 09:30:00,82.04,82.05,81.94,81.94,453641.0,72.4105,72.4193,72.3223,72.3223,453641.0
2021-09-14 09:40:00,81.95,81.97,81.87,81.87,553153.0,72.3311,72.3487,72.2605,72.2605,553153.0
2021-09-14 09:50:00,81.87,81.9,81.75,81.76,1021045.0,72.2605,72.287,72.1546,72.1634,1021045.0
2021-09-14 10:00:00,81.76,81.77,81.67,81.75,621674.0,72.1634,72.1722,72.0839,72.1546,621674.0
2021-09-14 10:10:00,81.75,81.75,81.68,81.71,604469.0,72.1546,72.1546,72.0928,72.1193,604469.0
2021-09-14 10:20:00,81.71,81.74,81.61,81.69,239402.0,72.1193,72.1457,72.031,72.1016,239402.0
2021-09-14 10:30:00,81.68,81.69,81.54,81.56,656157.0,72.0928,72.1016,71.9692,71.9869,656157.0
2021-09-14 10:40:00,81.55,81.58,81.53,81.56,808078.0,71.978,72.0045,71.9604,71.9869,808078.0
2021-09-14 10:50:00,81.56,81.59,81.52,81.56,504452.0,71.9869,72.0133,71.9516,71.9869,504452.0
2021-09-14 11:00:00,81.56,81.63,81.55,81.62,841911.0,71.9869,72.0486,71.978,72.0398,841911.0
2021-09-14 11:10:00,81.62,81.69,81.59,81.66,647646.0,72.0398,72.1016,72.0133,72.0751,647646.0
2021-09-14 11:20:00,81.66,81.75,81.66,81.72,612889.0,72.0751,72.1546,72.0751,72.1281,612889.0
2021-09-14 11:30:00,81.73,81.8,81.71,81.8,876222.0,72.1369,72.1987,72.1193,72.1987,876222.0
2021-09-14 11:40:00,81.8,81.81,81.76,81.8,1184513.0,72.1987,72.2075,72.1634,72.1987,1184513.0
2021-09-14 11:50:00,81.8,81.81,81.76,81.81,464329.0,72.1987,72.2075,72.1634,72.2075,464329.0
2021-09-14 12:00:00,81.82,81.87,81.8,81.84,260702.0,72.2163,72.2605,72.1987,72.234,260702.0
2021-09-14 12:10:00,81.84,81.85,81.81,81.81,90462.0,72.234,72.2428,72.2075,72.2075,90462.0
2021-09-14 12:20:00,81.81,81.83,81.8,81.82,86362.0,72.2075,72.2252,72.1987,72.2163,86362.0
2021-09-14 12:30:00,81.81,81.82,81.78,81.79,324245.0,72.2075,72.2163,72.181,72.1899,324245.0
2021-09-14 12:40:00,81.79,81.8,81.71,81.71,310573.0,72.1899,72.1987,72.1193,72.1193,310573.0
2021-09-14 12:50:00,81.72,81.72,81.67,81.69,517933.0,72.1281,72.1281,72.0839,72.1016,517933.0
2021-09-14 13:00:00,81.68,81.72,81.6,81.61,444900.0,72.0928,72.1281,72.0222,72.031,444900.0
2021-09-14 13:10:00,81.6,81.65,81.59,81.64,485147.0,72.0222,72.0663,72.0133,72.0575,485147.0
2021-09-14 13:20:00,81.65,81.7,81.64,81.69,223144.0,72.0663,72.1104,72.0575,72.1016,223144.0
2021-09-14 13:30:00,81.69,81.69,81.62,81.68,209735.0,72.1016,72.1016,72.0398,72.0928,209735.0
2021-09-14 13:40:00,81.69,81.73,81.67,81.71,232807.0,72.1016,72.1369,72.0839,72.1193,232807.0
2021-09-14 13:50:00,81.71,81.74,81.7,81.72,131571.0,72.1193,72.1457,72.1104,72.1281,131571.0
2021-09-14 14:00:00,81.72,81.73,81.68,81.68,312221.0,72.1281,72.1369,72.0928,72.0928,312221.0
2021-09-14 14:10:00,81.68,81.69,81.6,81.61,275394.0,72.0928,72.1016,72.0222,72.031,275394.0
2021-09-14 14:20:00,81.6,81.6,81.53,81.53,249205.0,72.0222,72.0222,71.9604,71.9604,249205.0
2021-09-14 14:30:00,81.53,81.53,81.47,81.49,198470.0,71.9604,71.9604,71.9074,71.9251,198470.0
2021-09-14 14:40:00,81.48,81.54,81.43,81.43,657863.0,71.9162,71.9692,71.8721,71.8721,657863.0
2021-09-14 14:50:00,81.43,81.51,81.41,81.49,153538.0,71.8721,71.9427,71.8545,71.9251,153538.0
2021-09-14 15:00:00,81.48,81.51,81.45,81.48,214350.0,71.9162,71.9427,71.8898,71.9162,214350.0
2021-09-14 15:10:00,81.48,81.5,81.41,81.44,274814.0,71.9162,71.9339,71.8545,71.8809,274814.0
2021-09-14 15:20:00,81.44,81.49,81.41,81.42,358988.0,71.8809,71.9251,71.8545,71.8633,358988.0
2021-09-14 15:30:00,81.41,81.44,81.38,81.44,419169.0,71.8545,71.8809,71.828,71.8809,419169.0
2021-09-14 15:40:00,81.43,81.49,81.41,81.42,604278.0,71.8721,71.9251,71.8545,71.8633,604278.0
2021-09-14 15:50:00,81.42,81.51,81.41,81.45,1304265.0,71.8633,71.9427,71.8545,71.8898,1304265.0
2021-09-15 09:30:00,81.38,81.43,81.35,81.35,440212.0,71.828,71.8721,71.8015,71.8015,440212.0
2021-09-15 09:40:00,81.35,81.54,81.34,81.54,1021802.0,71.8015,71.9692,71.7927,71.9692,1021802.0
2021-09-15 09:50:00,81.54,81.55,81.44,81.48,868465.0,71.9692,71.978,71.8809,71.9162,868465.0
2021-09-15 10:00:00,81.49,81.53,81.41,81.41,682674.0,71.9251,71.9604,71.8545,71.8545,682674.0
2021-09-15 10:10:00,81.41,81.42,81.25,81.38,1593954.0,71.8545,71.8633,71.7132,71.828,1593954.0
2021-09-15 10:20:00,81.38,81.39,81.31,81.33,1157112.0,71.828,71.8368,71.7662,71.7839,1157112.0
2021-09-15 10:30:00,81.33,81.41,81.32,81.36,650395.0,71.7839,71.8545,71.775,71.8103,650395.0
2021-09-15 10:40:00,81.35,81.36,81.24,81.3,647190.0,71.8015,71.8103,71.7044,71.7574,647190.0
2021-09-15 10:50:00,81.3,81.35,81.23,81.34,424793.0,71.7574,71.8015,71.6956,71.7927,424793.0
2021-09-15 11:00:00,81.34,81.35,81.28,81.3,569718.0,71.7927,71.8015,71.7397,71.7574,569718.0
2021-09-15 11:10:00,81.29,81.31,81.26,81.3,723535.0,71.7485,71.7662,71.7221,71.7574,723535.0
2021-09-15 11:20:00,81.3,81.36,81.29,81.31,1017954.0,71.7574,71.8103,71.7485,71.7662,1017954.0
2021-09-15 11:30:00,81.31,81.32,81.21,81.27,1485077.0,71.7662,71.775,71.6779,71.7309,1485077.0
2021-09-15 11:40:00,81.28,81.29,81.24,81.28,620468.0,71.7397,71.7485,71.7044,71.7397,620468.0
2021-09-15 11:50:00,81.27,81.29,81.25,81.29,499397.0,71.7309,71.7485,71.7132,71.7485,499397.0
2021-09-15 12:00:00,81.29,81.29,81.24,81.28,623752.0,71.7485,71.7485,71.7044,71.7397,623752.0
2021-09-15 12:10:00,81.28,81.3,81.27,81.29,346591.0,71.7397,71.7574,71.7309,71.7485,346591.0
2021-09-15 12:20:00,81.29,81.37,81.29,81.35,414240.0,71.7485,71.8192,71.7485,71.8015,414240.0
2021-09-15 12:30:00,81.35,81.39,81.34,81.39,347076.0,71.8015,71.8368,71.7927,71.8368,347076.0
2021-09-15 12:40:00,81.39,81.47,81.39,81.47,692913.0,71.8368,71.9074,71.8368,71.9074,692913.0
2021-09-15 12:50:00,81.47,81.49,81.44,81.45,394936.0,71.9074,71.9251,71.8809,71.8898,394936.0
2021-09-15 13:00:00,81.46,81.53,81.45,81.48,373760.0,71.8986,71.9604,71.8898,71.9162,373760.0
2021-09-15 13:10:00,81.49,81.53,81.49,81.52,249112.0,71.9251,71.9604,71.9251,71.9516,249112.0
2021-09-15 13:20:00,81.52,81.54,81.51,81.52,250471.0,71.9516,71.9692,71.9427,71.9516,250471.0
2021-09-15 13:30:00,81.53,81.56,81.52,81.55,320302.0,71.9604,71.9869,71.9516,71.978,320302.0
2021-09-15 13:40:00,81.55,81.59,81.54,81.58,361968.0,71.978,72.0133,71.9692,72.0045,361968.0
2021-09-15 13:50:00,81.57,81.58,81.52,81.52,305436.0,71.9957,72.0045,71.9516,71.9516,305436.0
2021-09-15 14:00:00,81.52,81.56,81.51,81.55,369437.0,71.9516,71.9869,71.9427,71.978,369437.0
2021-09-15 14:10:00,81.55,81.56,81.52,81.53,305614.0,71.978,71.9869,71.9516,71.9604,305614.0
2021-09-15 14:20:00,81.53,81.58,81.52,81.54,399853.0,71.9604,72.0045,71.9516,71.9692,399853.0
2021-09-15 14:30:00,81.55,81.59,81.54,81.58,276649.0,71.978,72.0133,71.9692,72.0045,276649.0
2021-09-15 14:40:00,81.58,81.6,81.56,81.59,278194.0,72.0045,72.0222,71.9869,72.0133,278194.0
2021-09-15 14:50:00,81.59,81.6,81.55,81.57,259645.0,72.0133,72.0222,71.978,71.9957,259645.0
2021-09-15 15:00:00,81.57,81.59,81.55,81.59,154964.0,71.9957,72.0133,71.978,72.0133,154964.0
2021-09-15 15:10:00,81.59,81.64,81.58,81.64,181960.0,72.0133,72.0575,72.0045,72.0575,181960.0
2021-09-15 15:20:00,81.64,81.64,81.58,81.59,295952.0,72.0575,72.0575,72.0045,72.0133,295952.0
2021-09-15 15:30:00,81.59,81.67,81.58,81.66,296093.0,72.0133,72.0839,72.0045,72.0751,296093.0
2021-09-15 15:40:00,81.67,81.7,81.64,81.67,689824.0,72.0839,72.1104,72.0575,72.0839,689824.0
2021-09-15 15:50:00,81.68,81.71,81.63,81.7,1880840.0,72.0928,72.1193,72.0486,72.1104,1880840.0
2021-09-16 09:30:00,81.35,81.45,81.33,81.34,905796.0,71.8015,71.8898,71.7839,71.7927,905796.0
2021-09-16 09:40:00,81.35,81.35,81.19,81.23,940691.0,71.8015,71.8015,71.6603,71.6956,940691.0
2021-09-16 09:50:00,81.22,81.26,81.18,81.23,1479207.0,71.6868,71.7221,71.6515,71.6956,1479207.0
2021-09-16 10:00:00,81.23,81.27,81.13,81.26,2551270.0,71.6956,71.7309,71.6073,71.7221,2551270.0
2021-09-16 10:10:00,81.24,81.25,81.15,81.17,1302332.0,71.7044,71.7132,71.625,71.6426,1302332.0
2021-09-16 10:20:00,81.16,81.26,81.14,81.25,1907486.0,71.6338,71.7221,71.6162,71.7132,1907486.0
2021-09-16 10:30:00,81.25,81.34,81.2,81.32,475997.0,71.7132,71.7927,71.6691,71.775,475997.0
2021-09-16 10:40:00,81.32,81.32,81.26,81.29,599168.0,71.775,71.775,71.7221,71.7485,599168.0
2021-09-16 10:50:00,81.28,81.28,81.14,81.21,442956.0,71.7397,71.7397,71.6162,71.6779,442956.0
2021-09-16 11:00:00,81.2,81.25,81.19,81.23,460263.0,71.6691,71.7132,71.6603,71.6956,460263.0
2021-09-16 11:10:00,81.22,81.29,81.13,81.14,381621.0,71.6868,71.7485,71.6073,71.6162,381621.0
2021-09-16 11:20:00,81.14,81.21,81.13,81.2,438393.0,71.6162,71.6779,71.6073,71.6691,438393.0
2021-09-16 11:30:00,81.2,81.24,81.15,81.2,741257.0,71.6691,71.7044,71.625,71.6691,741257.0
2021-09-16 11:40:00,81.21,81.22,81.16,81.18,294762.0,71.6779,71.6868,71.6338,71.6515,294762.0
2021-09-16 11:50:00,81.17,81.26,81.17,81.25,362655.0,71.6426,71.7221,71.6426,71.7132,362655.0
2021-09-16 12:00:00,81.26,81.31,81.23,81.3,222023.0,71.7221,71.7662,71.6956,71.7574,222023.0
2021-09-16 12:10:00,81.3,81.37,81.27,81.37,270806.0,71.7574,71.8192,71.7309,71.8192,270806.0
2021-09-16 12:20:00,81.37,81.38,81.31,81.31,183554.0,71.8192,71.828,71.7662,71.7662,183554.0
2021-09-16 12:30:00,81.32,81.34,81.31,81.33,152709.0,71.775,71.7927,71.7662,71.7839,152709.0
2021-09-16 12:40:00,81.33,81.38,81.32,81.36,206863.0,71.7839,71.828,71.775,71.8103,206863.0
2021-09-16 12:50:00,81.36,81.36,81.3,81.34,273124.0,71.8103,71.8103,71.7574,71.7927,273124.0
2021-09-16 13:00:00,81.34,81.34,81.28,81.31,463798.0,71.7927,71.7927,71.7397,71.7662,463798.0
2021-09-16 13:10:00,81.32,81.35,81.3,81.35,223524.0,71.775,71.8015,71.7574,71.8015,223524.0
2021-09-16 13:20:00,81.35,81.38,81.33,81.34,643680.0,71.8015,71.828,71.7839,71.7927,643680.0
2021-09-16 13:30:00,81.34,81.34,81.29,81.3,237289.0,71.7927,71.7927,71.7485,71.7574,237289.0
2021-09-16 13:40:00,81.31,81.32,81.29,81.31,334310.0,71.7662,71.775,71.7485,71.7662,334310.0
2021-09-16 13:50:00,81.31,81.43,81.31,81.43,733807.0,71.7662,71.8721,71.7662,71.8721,733807.0
2021-09-16 14:00:00,81.43,81.44,81.4,81.43,475969.0,71.8721,71.8809,71.8456,71.8721,475969.0
2021-09-16 14:10:00,81.44,81.49,81.44,81.46,486687.0,71.8809,71.9251,71.8809,71.8986,486687.0
2021-09-16 14:20:00,81.46,81.48,81.44,81.47,143750.0,71.8986,71.9162,71.8809,71.9074,143750.0
2021-09-16 14:30:00,81.48,81.48,81.45,81.48,158894.0,71.9162,71.9162,71.8898,71.9162,158894.0
2021-09-16 14:40:00,81.47,81.48,81.45,81.47,320111.0,71.9074,71.9162,71.8898,71.9074,320111.0
2021-09-16 14:50:00,81.47,81.53,81.45,81.52,190085.0,71.9074,71.9604,71.8898,71.9516,190085.0
2021-09-16 15:00:00,81.52,81.59,81.49,81.57,1059789.0,71.9516,72.0133,71.9251,71.9957,1059789.0
2021-09-16 15:10:00,81.57,81.59,81.5,81.52,286945.0,71.9957,72.0133,71.9339,71.9516,286945.0
2021-09-16 15:20:00,81.52,81.55,81.45,81.45,421958.0,71.9516,71.978,71.8898,71.8898,421958.0
2021-09-16 15:30:00,81.45,81.5,81.45,81.5,314692.0,71.8898,71.9339,71.8898,71.9339,314692.0
2021-09-16 15:40:00,81.5,81.59,81.49,81.56,611425.0,71.9339,72.0133,71.9251,71.9869,611425.0
2021-09-16 15:50:00,81.56,81.59,81.51,81.58,2331431.0,71.9869,72.0133,71.9427,72.0045,2331431.0
2021-09-17 09:30:00,81.07,81.21,81.02,81.11,1308342.0,71.5544,71.6779,71.5102,71.5897,1308342.0
2021-09-17 09:40:00,81.11,81.16,80.97,80.98,1317408.0,71.5897,71.6338,71.4661,71.4749,1317408.0
2021-09-17 09:50:00,80.97,81.0,80.85,80.9,1249474.0,71.4661,71.4926,71.3602,71.4043,1249474.0
2021-09-17 10:00:00,80.9,80.93,80.79,80.87,1177248.0,71.4043,71.4308,71.3072,71.3778,1177248.0
2021-09-17 10:10:00,80.87,80.87,80.67,80.71,935127.0,71.3778,71.3778,71.2013,71.2366,935127.0
2021-09-17 10:20:00,80.72,80.72,80.57,80.66,1442269.0,71.2455,71.2455,71.1131,71.1925,1442269.0
2021-09-17 10:30:00,80.66,80.66,80.5,80.58,1042328.0,71.1925,71.1925,71.0513,71.1219,1042328.0
2021-09-17 10:40:00,80.57,80.57,80.44,80.53,1000836.0,71.1131,71.1131,70.9983,71.0778,1000836.0
2021-09-17 10:50:00,80.53,80.53,80.37,80.43,1049628.0,71.0778,71.0778,70.9365,70.9895,1049628.0
2021-09-17 11:00:00,80.43,80.43,80.33,80.36,1066283.0,70.9895,70.9895,70.9012,70.9277,1066283.0
2021-09-17 11:10:00,80.36,80.53,80.27,80.51,3237675.0,70.9277,71.0778,70.8483,71.0601,3237675.0
2021-09-17 11:20:00,80.52,80.55,80.32,80.34,1542829.0,71.0689,71.0954,70.8924,70.9101,1542829.0
2021-09-17 11:30:00,80.34,80.47,80.23,80.41,3288355.0,70.9101,71.0248,70.813,70.9718,3288355.0
2021-09-17 11:40:00,80.41,80.45,80.37,80.44,304697.0,70.9718,71.0071,70.9365,70.9983,304697.0
2021-09-17 11:50:00,80.43,80.46,80.33,80.44,734728.0,70.9895,71.016,70.9012,70.9983,734728.0
2021-09-17 12:00:00,80.43,80.5,80.41,80.49,1156185.0,70.9895,71.0513,70.9718,71.0425,1156185.0
2021-09-17 12:10:00,80.5,80.54,80.48,80.49,239018.0,71.0513,71.0866,71.0336,71.0425,239018.0
2021-09-17 12:20:00,80.49,80.6,80.49,80.54,334767.0,71.0425,71.1395,71.0425,71.0866,334767.0
2021-09-17 12:30:00,80.54,80.6,80.54,80.56,449713.0,71.0866,71.1395,71.0866,71.1042,449713.0
2021-09-17 12:40:00,80.57,80.57,80.5,80.51,450770.0,71.1131,71.1131,71.0513,71.0601,450770.0
2021-09-17 12:50:00,80.52,80.57,80.47,80.48,468971.0,71.0689,71.1131,71.0248,71.0336,468971.0
2021-09-17 13:00:00,80.49,80.5,80.43,80.44,176414.0,71.0425,71.0513,70.9895,70.9983,176414.0
2021-09-17 13:10:00,80.44,80.48,80.43,80.44,233063.0,70.9983,71.0336,70.9895,70.9983,233063.0
2021-09-17 13:20:00,80.43,80.46,80.38,80.46,467801.0,70.9895,71.016,70.9454,71.016,467801.0
2021-09-17 13:30:00,80.45,80.48,80.4,80.46,367187.0,71.0071,71.0336,70.963,71.016,367187.0
2021-09-17 13:40:00,80.46,80.47,80.33,80.33,472704.0,71.016,71.0248,70.9012,70.9012,472704.0
2021-09-17 13:50:00,80.33,80.38,80.31,80.37,303736.0,70.9012,70.9454,70.8836,70.9365,303736.0
2021-09-17 14:00:00,80.36,80.49,80.35,80.48,422194.0,70.9277,71.0425,70.9189,71.0336,422194.0
2021-09-17 14:10:00,80.48,80.49,80.38,80.4,692690.0,71.0336,71.0425,70.9454,70.963,692690.0
2021-09-17 14:20:00,80.4,80.47,80.4,80.41,214461.0,70.963,71.0248,70.963,70.9718,214461.0
2021-09-17 14:30:00,80.4,80.43,80.37,80.42,269060.0,70.963,70.9895,70.9365,70.9807,269060.0
2021-09-17 14:40:00,80.42,80.52,80.41,80.51,359292.0,70.9807,71.0689,70.9718,71.0601,359292.0
2021-09-17 14:50:00,80.51,80.55,80.48,80.51,370182.0,71.0601,71.0954,71.0336,71.0601,370182.0
2021-09-17 15:00:00,80.51,80.57,80.51,80.52,291440.0,71.0601,71.1131,71.0601,71.0689,291440.0
2021-09-17 15:10:00,80.51,80.52,80.45,80.51,295451.0,71.0601,71.0689,71.0071,71.0601,295451.0
2021-09-17 15:20:00,80.5,80.54,80.47,80.48,314920.0,71.0513,71.0866,71.0248,71.0336,314920.0
2021-09-17 15:30:00,80.48,80.52,80.45,80.48,540473.0,71.0336,71.0689,71.0071,71.0336,540473.0
2021-09-17 15:40:00,80.48,80.56,80.45,80.45,564249.0,71.0336,71.1042,71.0071,71.0071,564249.0
2021-09-17 15:50:00,80.45,80.56,80.43,80.49,3300853.0,71.0071,71.1042,70.9895,71.0425,3300853.0
2021-09-20 09:30:00,78.74,78.88,78.64,78.86,2894616.0,69.4979,69.6214,69.4096,69.6038,2894616.0
2021-09-20 09:40:00,78.87,79.04,78.83,79.01,1456075.0,69.6126,69.7626,69.5773,69.7362,1456075.0
2021-09-20 09:50:00,79.02,79.03,78.87,78.99,1495246.0,69.745,69.7538,69.6126,69.7185,1495246.0
2021-09-20 10:00:00,78.99,79.0,78.84,78.87,1760251.0,69.7185,69.7273,69.5861,69.6126,1760251.0
2021-09-20 10:10:00,78.87,78.97,78.81,78.88,1388921.0,69.6126,69.7009,69.5596,69.6214,1388921.0
2021-09-20 10:20:00,78.88,78.95,78.75,78.93,1027030.0,69.6214,69.6832,69.5067,69.6656,1027030.0
2021-09-20 10:30:00,78.93,79.06,78.86,79.04,994586.0,69.6656,69.7803,69.6038,69.7626,994586.0
2021-09-20 10:40:00,79.04,79.07,78.92,79.04,890120.0,69.7626,69.7891,69.6567,69.7626,890120.0
2021-09-20 10:50:00,79.03,79.09,78.93,78.95,880486.0,69.7538,69.8068,69.6656,69.6832,880486.0
2021-09-20 11:00:00,78.94,79.14,78.9,79.08,881657.0,69.6744,69.8509,69.6391,69.7979,881657.0
2021-09-20 11:10:00,79.08,79.2,79.08,79.15,784472.0,69.7979,69.9039,69.7979,69.8597,784472.0
2021-09-20 11:20:00,79.14,79.17,79.03,79.15,1032023.0,69.8509,69.8774,69.7538,69.8597,1032023.0
2021-09-20 11:30:00,79.15,79.17,79.0,79.02,1064140.0,69.8597,69.8774,69.7273,69.745,1064140.0
2021-09-20 11:40:00,79.01,79.03,78.93,78.98,631598.0,69.7362,69.7538,69.6656,69.7097,631598.0
2021-09-20 11:50:00,78.98,78.98,78.86,78.88,818755.0,69.7097,69.7097,69.6038,69.6214,818755.0
2021-09-20 12:00:00,78.88,78.9,78.73,78.73,784806.0,69.6214,69.6391,69.489,69.489,784806.0
2021-09-20 12:10:00,78.73,78.81,78.72,78.75,709748.0,69.489,69.5596,69.4802,69.5067,709748.0
2021-09-20 12:20:00,78.75,78.78,78.66,78.76,437145.0,69.5067,69.5332,69.4272,69.5155,437145.0
2021-09-20 12:30:00,78.75,78.77,78.7,78.75,328502.0,69.5067,69.5243,69.4626,69.5067,328502.0
2021-09-20 12:40:00,78.74,78.75,78.65,78.69,515623.0,69.4979,69.5067,69.4184,69.4537,515623.0
2021-09-20 12:50:00,78.69,78.71,78.58,78.6,426919.0,69.4537,69.4714,69.3566,69.3743,426919.0
2021-09-20 13:00:00,78.6,78.64,78.48,78.49,694651.0,69.3743,69.4096,69.2684,69.2772,694651.0
2021-09-20 13:10:00,78.49,78.62,78.48,78.6,701238.0,69.2772,69.3919,69.2684,69.3743,701238.0
2021-09-20 13:20:00,78.6,78.7,78.57,78.69,614387.0,69.3743,69.4626,69.3478,69.4537,614387.0
2021-09-20 13:30:00,78.7,78.75,78.63,78.75,290948.0,69.4626,69.5067,69.4008,69.5067,290948.0
2021-09-20 13:40:00,78.74,78.76,78.65,78.73,271192.0,69.4979,69.5155,69.4184,69.489,271192.0
2021-09-20 13:50:00,78.73,78.76,78.67,78.69,231176.0,69.489,69.5155,69.4361,69.4537,231176.0
2021-09-20 14:00:00,78.7,78.75,78.57,78.58,615670.0,69.4626,69.5067,69.3478,69.3566,615670.0
2021-09-20 14:10:00,78.58,78.6,78.51,78.55,535288.0,69.3566,69.3743,69.2949,69.3302,535288.0
2021-09-20 14:20:00,78.54,78.55,78.42,78.45,386011.0,69.3213,69.3302,69.2154,69.2419,386011.0
2021-09-20 14:30:00,78.45,78.48,78.4,78.42,353440.0,69.2419,69.2684,69.1978,69.2154,353440.0
2021-09-20 14:40:00,78.43,78.55,78.43,78.5,1213620.0,69.2242,69.3302,69.2242,69.286,1213620.0
2021-09-20 14:50:00,78.51,78.54,78.41,78.46,739229.0,69.2949,69.3213,69.2066,69.2507,739229.0
2021-09-20 15:00:00,78.45,78.53,78.36,78.4,1244358.0,69.2419,69.3125,69.1625,69.1978,1244358.0
2021-09-20 15:10:00,78.4,78.45,78.33,78.37,690044.0,69.1978,69.2419,69.136,69.1713,690044.0
2021-09-20 15:20:00,78.37,78.62,78.36,78.62,407201.0,69.1713,69.3919,69.1625,69.3919,407201.0
2021-09-20 15:30:00,78.62,78.8,78.6,78.73,575223.0,69.3919,69.5508,69.3743,69.489,575223.0
2021-09-20 15:40:00,78.73,78.86,78.73,78.8,1203210.0,69.489,69.6038,69.489,69.5508,1203210.0
2021-09-20 15:50:00,78.81,79.03,78.81,79.01,5050611.0,69.5596,69.7538,69.5596,69.7362,5050611.0
2021-09-21 09:30:00,80.08,80.15,79.94,80.08,3065723.0,70.6806,70.7424,70.557,70.6806,3065723.0
2021-09-21 09:40:00,80.09,80.19,79.95,80.18,1343223.0,70.6894,70.7777,70.5658,70.7688,1343223.0
2021-09-21 09:50:00,80.19,80.21,80.03,80.07,778648.0,70.7777,70.7953,70.6364,70.6717,778648.0
2021-09-21 10:00:00,80.06,80.1,79.84,79.84,1574705.0,70.6629,70.6982,70.4687,70.4687,1574705.0
2021-09-21 10:10:00,79.84,79.99,79.82,79.9,1721367.0,70.4687,70.6011,70.4511,70.5217,1721367.0
2021-09-21 10:20:00,79.9,79.93,79.82,79.93,1757886.0,70.5217,70.5482,70.4511,70.5482,1757886.0
2021-09-21 10:30:00,79.94,79.99,79.89,79.98,1520556.0,70.557,70.6011,70.5129,70.5923,1520556.0
2021-09-21 10:40:00,79.99,80.01,79.8,79.81,850546.0,70.6011,70.6188,70.4334,70.4423,850546.0
2021-09-21 10:50:00,79.82,79.82,79.7,79.73,1441042.0,70.4511,70.4511,70.3452,70.3717,1441042.0
2021-09-21 11:00:00,79.74,79.87,79.68,79.87,1348511.0,70.3805,70.4952,70.3275,70.4952,1348511.0
2021-09-21 11:10:00,79.86,79.88,79.77,79.79,1354567.0,70.4864,70.504,70.407,70.4246,1354567.0
2021-09-21 11:20:00,79.79,79.83,79.71,79.76,943064.0,70.4246,70.4599,70.354,70.3981,943064.0
2021-09-21 11:30:00,79.77,79.97,79.76,79.94,2261199.0,70.407,70.5835,70.3981,70.557,2261199.0
2021-09-21 11:40:00,79.94,79.99,79.93,79.98,833658.0,70.557,70.6011,70.5482,70.5923,833658.0
2021-09-21 11:50:00,79.98,80.0,79.95,79.97,523225.0,70.5923,70.61,70.5658,70.5835,523225.0
2021-09-21 12:00:00,79.98,80.08,79.96,80.06,665253.0,70.5923,70.6806,70.5747,70.6629,665253.0
2021-09-21 12:10:00,80.06,80.1,80.04,80.06,681041.0,70.6629,70.6982,70.6453,70.6629,681041.0
2021-09-21 12:20:00,80.06,80.1,80.05,80.05,456686.0,70.6629,70.6982,70.6541,70.6541,456686.0
2021-09-21 12:30:00,80.06,80.11,80.04,80.09,604016.0,70.6629,70.7071,70.6453,70.6894,604016.0
2021-09-21 12:40:00,80.08,80.09,80.04,80.06,503248.0,70.6806,70.6894,70.6453,70.6629,503248.0
2021-09-21 12:50:00,80.06,80.07,79.93,80.01,847334.0,70.6629,70.6717,70.5482,70.6188,847334.0
2021-09-21 13:00:00,80.01,80.04,79.94,79.99,652558.0,70.6188,70.6453,70.557,70.6011,652558.0
2021-09-21 13:10:00,79.98,80.01,79.93,79.98,264293.0,70.5923,70.6188,70.5482,70.5923,264293.0
2021-09-21 13:20:00,79.98,80.0,79.88,79.9,700002.0,70.5923,70.61,70.504,70.5217,700002.0
2021-09-21 13:30:00,79.89,79.93,79.87,79.93,407334.0,70.5129,70.5482,70.4952,70.5482,407334.0
2021-09-21 13:40:00,79.92,79.93,79.84,79.89,585086.0,70.5394,70.5482,70.4687,70.5129,585086.0
2021-09-21 13:50:00,79.89,79.92,79.79,79.88,820691.0,70.5129,70.5394,70.4246,70.504,820691.0
2021-09-21 14:00:00,79.88,79.94,79.88,79.92,703989.0,70.504,70.557,70.504,70.5394,703989.0
2021-09-21 14:10:00,79.91,79.92,79.85,79.86,390402.0,70.5305,70.5394,70.4776,70.4864,390402.0
2021-09-21 14:20:00,79.86,79.86,79.8,79.81,480494.0,70.4864,70.4864,70.4334,70.4423,480494.0
2021-09-21 14:30:00,79.81,79.89,79.8,79.87,462431.0,70.4423,70.5129,70.4334,70.4952,462431.0
2021-09-21 14:40:00,79.87,79.91,79.86,79.88,286206.0,70.4952,70.5305,70.4864,70.504,286206.0
2021-09-21 14:50:00,79.89,80.03,79.89,79.92,467606.0,70.5129,70.6364,70.5129,70.5394,467606.0
2021-09-21 15:00:00,79.93,80.02,79.93,79.97,737951.0,70.5482,70.6276,70.5482,70.5835,737951.0
2021-09-21 15:10:00,79.97,80.07,79.94,79.95,446745.0,70.5835,70.6717,70.557,70.5658,446745.0
2021-09-21 15:20:00,79.95,80.05,79.94,80.04,541981.0,70.5658,70.6541,70.557,70.6453,541981.0
2021-09-21 15:30:00,80.03,80.07,79.98,80.0,422049.0,70.6364,70.6717,70.5923,70.61,422049.0
2021-09-21 15:40:00,79.99,80.03,79.9,79.91,444234.0,70.6011,70.6364,70.5217,70.5305,444234.0
2021-09-21 15:50:00,79.91,79.94,79.78,79.81,2116896.0,70.5305,70.557,70.4158,70.4423,2116896.0
2021-09-22 09:30:00,80.18,80.21,80.14,80.17,884585.0,70.7688,70.7953,70.7335,70.76,884585.0
2021-09-22 09:40:00,80.16,80.22,80.15,80.2,864618.0,70.7512,70.8041,70.7424,70.7865,864618.0
2021-09-22 09:50:00,80.2,80.37,80.19,80.33,608142.0,70.7865,70.9365,70.7777,70.9012,608142.0
2021-09-22 10:00:00,80.34,80.39,80.31,80.37,539113.0,70.9101,70.9542,70.8836,70.9365,539113.0
2021-09-22 10:10:00,80.37,80.42,80.29,80.42,408590.0,70.9365,70.9807,70.8659,70.9807,408590.0
2021-09-22 10:20:00,80.42,80.44,80.36,80.38,850622.0,70.9807,70.9983,70.9277,70.9454,850622.0
2021-09-22 10:30:00,80.38,80.46,80.37,80.45,687493.0,70.9454,71.016,70.9365,71.0071,687493.0
2021-09-22 10:40:00,80.45,80.48,80.36,80.42,396511.0,71.0071,71.0336,70.9277,70.9807,396511.0
2021-09-22 10:50:00,80.42,80.46,80.36,80.41,495947.0,70.9807,71.016,70.9277,70.9718,495947.0
2021-09-22 11:00:00,80.41,80.49,80.41,80.45,324178.0,70.9718,71.0425,70.9718,71.0071,324178.0
2021-09-22 11:10:00,80.44,80.48,80.42,80.45,167641.0,70.9983,71.0336,70.9807,71.0071,167641.0
2021-09-22 11:20:00,80.45,80.48,80.38,80.42,613616.0,71.0071,71.0336,70.9454,70.9807,613616.0
2021-09-22 11:30:00,80.42,80.5,80.41,80.5,957966.0,70.9807,71.0513,70.9718,71.0513,957966.0
2021-09-22 11:40:00,80.5,80.56,80.48,80.52,393968.0,71.0513,71.1042,71.0336,71.0689,393968.0
2021-09-22 11:50:00,80.52,80.63,80.48,80.55,1709373.0,71.0689,71.166,71.0336,71.0954,1709373.0
2021-09-22 12:00:00,80.55,80.55,80.49,80.51,254436.0,71.0954,71.0954,71.0425,71.0601,254436.0
2021-09-22 12:10:00,80.51,80.53,80.48,80.48,116357.0,71.0601,71.0778,71.0336,71.0336,116357.0
2021-09-22 12:20:00,80.49,80.53,80.48,80.52,201490.0,71.0425,71.0778,71.0336,71.0689,201490.0
2021-09-22 12:30:00,80.52,80.56,80.52,80.54,134009.0,71.0689,71.1042,71.0689,71.0866,134009.0
2021-09-22 12:40:00,80.55,80.55,80.52,80.53,119905.0,71.0954,71.0954,71.0689,71.0778,119905.0
2021-09-22 12:50:00,80.53,80.55,80.48,80.49,543641.0,71.0778,71.0954,71.0336,71.0425,543641.0
2021-09-22 13:00:00,80.49,80.49,80.43,80.46,303515.0,71.0425,71.0425,70.9895,71.016,303515.0
2021-09-22 13:10:00,80.47,80.47,80.4,80.42,196756.0,71.0248,71.0248,70.963,70.9807,196756.0
2021-09-22 13:20:00,80.42,80.43,80.4,80.42,410272.0,70.9807,70.9895,70.963,70.9807,410272.0
2021-09-22 13:30:00,80.42,80.44,80.39,80.42,261090.0,70.9807,70.9983,70.9542,70.9807,261090.0
2021-09-22 13:40:00,80.41,80.42,80.36,80.37,159032.0,70.9718,70.9807,70.9277,70.9365,159032.0
2021-09-22 13:50:00,80.36,80.38,80.33,80.38,429127.0,70.9277,70.9454,70.9012,70.9454,429127.0
2021-09-22 14:00:00,80.36,80.71,80.14,80.62,1735657.0,70.9277,71.2366,70.7335,71.1572,1735657.0
2021-09-22 14:10:00,80.62,80.8,80.61,80.66,346906.0,71.1572,71.3161,71.1484,71.1925,346906.0
2021-09-22 14:20:00,80.66,80.71,80.61,80.7,514133.0,71.1925,71.2366,71.1484,71.2278,514133.0
2021-09-22 14:30:00,80.7,80.77,80.46,80.46,1070598.0,71.2278,71.2896,71.016,71.016,1070598.0
2021-09-22 14:40:00,80.46,80.48,80.2,80.22,1105635.0,71.016,71.0336,70.7865,70.8041,1105635.0
2021-09-22 14:50:00,80.21,80.35,80.12,80.26,991704.0,70.7953,70.9189,70.7159,70.8394,991704.0
2021-09-22 15:00:00,80.26,80.35,80.18,80.34,692966.0,70.8394,70.9189,70.7688,70.9101,692966.0
2021-09-22 15:10:00,80.34,80.54,80.3,80.53,693011.0,70.9101,71.0866,70.8748,71.0778,693011.0
2021-09-22 15:20:00,80.53,80.58,80.41,80.42,402390.0,71.0778,71.1219,70.9718,70.9807,402390.0
2021-09-22 15:30:00,80.42,80.43,80.29,80.43,470475.0,70.9807,70.9895,70.8659,70.9895,470475.0
2021-09-22 15:40:00,80.42,80.43,80.29,80.3,898438.0,70.9807,70.9895,70.8659,70.8748,898438.0
2021-09-22 15:50:00,80.29,80.33,80.14,80.2,3127825.0,70.8659,70.9012,70.7335,70.7865,3127825.0
2021-09-23 09:30:00,80.82,81.02,80.77,81.02,1333762.0,71.3337,71.5102,71.2896,71.5102,1333762.0
2021-09-23 09:40:00,81.02,81.13,80.99,81.08,970674.0,71.5102,71.6073,71.4838,71.5632,970674.0
2021-09-23 09:50:00,81.09,81.15,81.06,81.07,1305253.0,71.572,71.625,71.5455,71.5544,1305253.0
2021-09-23 10:00:00,81.07,81.18,81.05,81.13,777271.0,71.5544,71.6515,71.5367,71.6073,777271.0
2021-09-23 10:10:00,81.13,81.18,81.09,81.11,584677.0,71.6073,71.6515,71.572,71.5897,584677.0
2021-09-23 10:20:00,81.11,81.16,81.1,81.13,364842.0,71.5897,71.6338,71.5809,71.6073,364842.0
2021-09-23 10:30:00,81.13,81.14,81.08,81.11,804503.0,71.6073,71.6162,71.5632,71.5897,804503.0
2021-09-23 10:40:00,81.11,81.16,81.08,81.14,864124.0,71.5897,71.6338,71.5632,71.6162,864124.0
2021-09-23 10:50:00,81.14,81.17,81.11,81.14,811286.0,71.6162,71.6426,71.5897,71.6162,811286.0
2021-09-23 11:00:00,81.13,81.15,81.07,81.08,262786.0,71.6073,71.625,71.5544,71.5632,262786.0
2021-09-23 11:10:00,81.09,81.11,81.0,81.0,597032.0,71.572,71.5897,71.4926,71.4926,597032.0
2021-09-23 11:20:00,81.0,81.02,80.96,80.96,1050292.0,71.4926,71.5102,71.4573,71.4573,1050292.0
2021-09-23 11:30:00,80.97,81.06,80.96,81.04,1611535.0,71.4661,71.5455,71.4573,71.5279,1611535.0
2021-09-23 11:40:00,81.03,81.03,80.95,80.97,407606.0,71.5191,71.5191,71.4485,71.4661,407606.0
2021-09-23 11:50:00,80.97,81.04,80.97,81.03,455742.0,71.4661,71.5279,71.4661,71.5191,455742.0
2021-09-23 12:00:00,81.03,81.04,80.98,81.01,847818.0,71.5191,71.5279,71.4749,71.5014,847818.0
2021-09-23 12:10:00,81.01,81.06,81.01,81.04,409220.0,71.5014,71.5455,71.5014,71.5279,409220.0
2021-09-23 12:20:00,81.05,81.09,80.99,81.08,532398.0,71.5367,71.572,71.4838,71.5632,532398.0
2021-09-23 12:30:00,81.09,81.11,81.06,81.09,117199.0,71.572,71.5897,71.5455,71.572,117199.0
2021-09-23 12:40:00,81.09,81.11,81.08,81.11,111956.0,71.572,71.5897,71.5632,71.5897,111956.0
2021-09-23 12:50:00,81.11,81.13,81.08,81.08,222455.0,71.5897,71.6073,71.5632,71.5632,222455.0
2021-09-23 13:00:00,81.09,81.18,81.08,81.17,220181.0,71.572,71.6515,71.5632,71.6426,220181.0
2021-09-23 13:10:00,81.17,81.17,81.11,81.15,245083.0,71.6426,71.6426,71.5897,71.625,245083.0
2021-09-23 13:20:00,81.14,81.15,81.12,81.14,127912.0,71.6162,71.625,71.5985,71.6162,127912.0
2021-09-23 13:30:00,81.13,81.17,81.13,81.16,350627.0,71.6073,71.6426,71.6073,71.6338,350627.0
2021-09-23 13:40:00,81.17,81.18,81.15,81.17,698062.0,71.6426,71.6515,71.625,71.6426,698062.0
2021-09-23 13:50:00,81.17,81.22,81.17,81.2,952056.0,71.6426,71.6868,71.6426,71.6691,952056.0
2021-09-23 14:00:00,81.19,81.2,81.12,81.14,341891.0,71.6603,71.6691,71.5985,71.6162,341891.0
2021-09-23 14:10:00,81.13,81.14,81.09,81.1,148106.0,71.6073,71.6162,71.572,71.5809,148106.0
2021-09-23 14:20:00,81.1,81.13,81.09,81.11,153801.0,71.5809,71.6073,71.572,71.5897,153801.0
2021-09-23 14:30:00,81.11,81.13,81.09,81.1,380935.0,71.5897,71.6073,71.572,71.5809,380935.0
2021-09-23 14:40:00,81.1,81.11,81.05,81.06,316073.0,71.5809,71.5897,71.5367,71.5455,316073.0
2021-09-23 14:50:00,81.06,81.09,81.05,81.07,328009.0,71.5455,71.572,71.5367,71.5544,328009.0
2021-09-23 15:00:00,81.06,81.09,81.05,81.08,1390481.0,71.5455,71.572,71.5367,71.5632,1390481.0
2021-09-23 15:10:00,81.08,81.09,81.03,81.06,1009016.0,71.5632,71.572,71.5191,71.5455,1009016.0
2021-09-23 15:20:00,81.07,81.1,81.06,81.06,208194.0,71.5544,71.5809,71.5455,71.5455,208194.0
2021-09-23 15:30:00,81.06,81.09,81.04,81.08,242499.0,71.5455,71.572,71.5279,71.5632,242499.0
2021-09-23 15:40:00,81.08,81.1,81.03,81.05,566741.0,71.5632,71.5809,71.5191,71.5367,566741.0
2021-09-23 15:50:00,81.05,81.08,81.0,81.07,3421459.0,71.5367,71.5632,71.4926,71.5544,3421459.0
2021-09-24 09:30:00,80.22,80.43,80.18,80.4,865256.0,70.8041,70.9895,70.7688,70.963,865256.0
2021-09-24 09:40:00,80.4,80.45,80.24,80.28,1589439.0,70.963,71.0071,70.8218,70.8571,1589439.0
2021-09-24 09:50:00,80.28,80.42,80.28,80.42,626110.0,70.8571,70.9807,70.8571,70.9807,626110.0
2021-09-24 10:00:00,80.43,80.5,80.34,80.36,907807.0,70.9895,71.0513,70.9101,70.9277,907807.0
2021-09-24 10:10:00,80.36,80.37,80.25,80.3,683794.0,70.9277,70.9365,70.8306,70.8748,683794.0
2021-09-24 10:20:00,80.3,80.36,80.27,80.29,665422.0,70.8748,70.9277,70.8483,70.8659,665422.0
2021-09-24 10:30:00,80.29,80.33,80.26,80.27,613391.0,70.8659,70.9012,70.8394,70.8483,613391.0
2021-09-24 10:40:00,80.28,80.34,80.24,80.29,1337463.0,70.8571,70.9101,70.8218,70.8659,1337463.0
2021-09-24 10:50:00,80.29,80.31,80.23,80.3,462658.0,70.8659,70.8836,70.813,70.8748,462658.0
2021-09-24 11:00:00,80.3,80.37,80.27,80.33,979984.0,70.8748,70.9365,70.8483,70.9012,979984.0
2021-09-24 11:10:00,80.33,80.33,80.27,80.29,493084.0,70.9012,70.9012,70.8483,70.8659,493084.0
2021-09-24 11:20:00,80.29,80.3,80.19,80.2,917614.0,70.8659,70.8748,70.7777,70.7865,917614.0
2021-09-24 11:30:00,80.2,80.24,80.17,80.22,870548.0,70.7865,70.8218,70.76,70.8041,870548.0
2021-09-24 11:40:00,80.22,80.25,80.18,80.23,332065.0,70.8041,70.8306,70.7688,70.813,332065.0
2021-09-24 11:50:00,80.23,80.32,80.23,80.3,185615.0,70.813,70.8924,70.813,70.8748,185615.0
2021-09-24 12:00:00,80.29,80.33,80.27,80.32,222355.0,70.8659,70.9012,70.8483,70.8924,222355.0
2021-09-24 12:10:00,80.33,80.36,80.32,80.35,185656.0,70.9012,70.9277,70.8924,70.9189,185656.0
2021-09-24 12:20:00,80.35,80.37,80.33,80.34,234135.0,70.9189,70.9365,70.9012,70.9101,234135.0
2021-09-24 12:30:00,80.34,80.35,80.3,80.31,203368.0,70.9101,70.9189,70.8748,70.8836,203368.0
2021-09-24 12:40:00,80.31,80.35,80.31,80.33,118105.0,70.8836,70.9189,70.8836,70.9012,118105.0
2021-09-24 12:50:00,80.33,80.33,80.28,80.3,140892.0,70.9012,70.9012,70.8571,70.8748,140892.0
2021-09-24 13:00:00,80.29,80.32,80.27,80.29,114699.0,70.8659,70.8924,70.8483,70.8659,114699.0
2021-09-24 13:10:00,80.29,80.32,80.28,80.3,149841.0,70.8659,70.8924,70.8571,70.8748,149841.0
2021-09-24 13:20:00,80.3,80.31,80.29,80.31,60255.0,70.8748,70.8836,70.8659,70.8836,60255.0
2021-09-24 13:30:00,80.31,80.32,80.26,80.3,142143.0,70.8836,70.8924,70.8394,70.8748,142143.0
2021-09-24 13:40:00,80.3,80.31,80.28,80.3,60813.0,70.8748,70.8836,70.8571,70.8748,60813.0
2021-09-24 13:50:00,80.3,80.3,80.25,80.26,39864.0,70.8748,70.8748,70.8306,70.8394,39864.0
2021-09-24 14:00:00,80.26,80.28,80.25,80.26,116793.0,70.8394,70.8571,70.8306,70.8394,116793.0
2021-09-24 14:10:00,80.26,80.27,80.24,80.26,69703.0,70.8394,70.8483,70.8218,70.8394,69703.0
2021-09-24 14:20:00,80.25,80.27,80.25,80.27,33326.0,70.8306,70.8483,70.8306,70.8483,33326.0
2021-09-24 14:30:00,80.26,80.3,80.26,80.29,126450.0,70.8394,70.8748,70.8394,70.8659,126450.0
2021-09-24 14:40:00,80.29,80.3,80.28,80.29,165990.0,70.8659,70.8748,70.8571,70.8659,165990.0
2021-09-24 14:50:00,80.29,80.35,80.28,80.34,70482.0,70.8659,70.9189,70.8571,70.9101,70482.0
2021-09-24 15:00:00,80.34,80.34,80.29,80.3,83856.0,70.9101,70.9101,70.8659,70.8748,83856.0
2021-09-24 15:10:00,80.29,80.32,80.28,80.3,110625.0,70.8659,70.8924,70.8571,70.8748,110625.0
2021-09-24 15:20:00,80.3,80.36,80.29,80.34,227329.0,70.8748,70.9277,70.8659,70.9101,227329.0
2021-09-24 15:30:00,80.34,80.37,80.32,80.34,640193.0,70.9101,70.9365,70.8924,70.9101,640193.0
2021-09-24 15:40:00,80.35,80.37,80.33,80.34,403484.0,70.9189,70.9365,70.9012,70.9101,403484.0
2021-09-24 15:50:00,80.34,80.39,80.26,80.3,3664960.0,70.9101,70.9542,70.8394,70.8748,3664960.0
2021-09-27 09:30:00,80.07,80.16,79.97,80.0,657718.0,70.6717,70.7512,70.5835,70.61,657718.0
2021-09-27 09:40:00,80.0,80.18,79.97,80.16,711262.0,70.61,70.7688,70.5835,70.7512,711262.0
2021-09-27 09:50:00,80.15,80.25,80.13,80.23,313241.0,70.7424,70.8306,70.7247,70.813,313241.0
2021-09-27 10:00:00,80.22,80.26,80.17,80.19,453225.0,70.8041,70.8394,70.76,70.7777,453225.0
2021-09-27 10:10:00,80.19,80.31,80.15,80.31,677516.0,70.7777,70.8836,70.7424,70.8836,677516.0
2021-09-27 10:20:00,80.31,80.34,80.28,80.31,512127.0,70.8836,70.9101,70.8571,70.8836,512127.0
2021-09-27 10:30:00,80.31,80.31,80.27,80.3,252094.0,70.8836,70.8836,70.8483,70.8748,252094.0
2021-09-27 10:40:00,80.31,80.32,80.27,80.3,292479.0,70.8836,70.8924,70.8483,70.8748,292479.0
2021-09-27 10:50:00,80.3,80.31,80.2,80.2,489591.0,70.8748,70.8836,70.7865,70.7865,489591.0
2021-09-27 11:00:00,80.2,80.28,80.18,80.2,361869.0,70.7865,70.8571,70.7688,70.7865,361869.0
2021-09-27 11:10:00,80.21,80.26,80.19,80.26,265851.0,70.7953,70.8394,70.7777,70.8394,265851.0
2021-09-27 11:20:00,80.26,80.26,80.14,80.17,384715.0,70.8394,70.8394,70.7335,70.76,384715.0
2021-09-27 11:30:00,80.17,80.21,80.12,80.14,794752.0,70.76,70.7953,70.7159,70.7335,794752.0
2021-09-27 11:40:00,80.14,80.15,80.03,80.1,444159.0,70.7335,70.7424,70.6364,70.6982,444159.0
2021-09-27 11:50:00,80.1,80.12,80.08,80.1,262781.0,70.6982,70.7159,70.6806,70.6982,262781.0
2021-09-27 12:00:00,80.1,80.13,80.07,80.12,219012.0,70.6982,70.7247,70.6717,70.7159,219012.0
2021-09-27 12:10:00,80.13,80.19,80.12,80.17,153320.0,70.7247,70.7777,70.7159,70.76,153320.0
2021-09-27 12:20:00,80.17,80.21,80.16,80.19,125987.0,70.76,70.7953,70.7512,70.7777,125987.0
2021-09-27 12:30:00,80.19,80.21,80.17,80.2,133158.0,70.7777,70.7953,70.76,70.7865,133158.0
2021-09-27 12:40:00,80.2,80.21,80.14,80.14,199528.0,70.7865,70.7953,70.7335,70.7335,199528.0
2021-09-27 12:50:00,80.15,80.17,80.13,80.16,222855.0,70.7424,70.76,70.7247,70.7512,222855.0
2021-09-27 13:00:00,80.15,80.21,80.13,80.2,161470.0,70.7424,70.7953,70.7247,70.7865,161470.0
2021-09-27 13:10:00,80.2,80.25,80.18,80.25,394034.0,70.7865,70.8306,70.7688,70.8306,394034.0
2021-09-27 13:20:00,80.24,80.26,80.23,80.25,116800.0,70.8218,70.8394,70.813,70.8306,116800.0
2021-09-27 13:30:00,80.24,80.25,80.2,80.23,222555.0,70.8218,70.8306,70.7865,70.813,222555.0
2021-09-27 13:40:00,80.23,80.26,80.21,80.25,95718.0,70.813,70.8394,70.7953,70.8306,95718.0
2021-09-27 13:50:00,80.25,80.3,80.24,80.29,158459.0,70.8306,70.8748,70.8218,70.8659,158459.0
2021-09-27 14:00:00,80.29,80.31,80.29,80.31,102660.0,70.8659,70.8836,70.8659,70.8836,102660.0
2021-09-27 14:10:00,80.31,80.33,80.27,80.33,126543.0,70.8836,70.9012,70.8483,70.9012,126543.0
2021-09-27 14:20:00,80.32,80.33,80.3,80.33,133531.0,70.8924,70.9012,70.8748,70.9012,133531.0
2021-09-27 14:30:00,80.33,80.34,80.28,80.29,161211.0,70.9012,70.9101,70.8571,70.8659,161211.0
2021-09-27 14:40:00,80.29,80.31,80.27,80.27,67524.0,70.8659,70.8836,70.8483,70.8483,67524.0
2021-09-27 14:50:00,80.27,80.29,80.24,80.24,69799.0,70.8483,70.8659,70.8218,70.8218,69799.0
2021-09-27 15:00:00,80.25,80.27,80.23,80.26,120348.0,70.8306,70.8483,70.813,70.8394,120348.0
2021-09-27 15:10:00,80.27,80.3,80.26,80.29,202120.0,70.8483,70.8748,70.8394,70.8659,202120.0
2021-09-27 15:20:00,80.29,80.31,80.25,80.26,548188.0,70.8659,70.8836,70.8306,70.8394,548188.0
2021-09-27 15:30:00,80.26,80.28,80.24,80.27,541003.0,70.8394,70.8571,70.8218,70.8483,541003.0
2021-09-27 15:40:00,80.27,80.28,80.2,80.2,1252965.0,70.8483,70.8571,70.7865,70.7865,1252965.0
2021-09-27 15:50:00,80.2,80.25,80.14,80.24,1359633.0,70.7865,70.8306,70.7335,70.8218,1359633.0
2021-09-28 09:30:00,79.04,79.08,78.94,78.98,2810310.0,69.7626,69.7979,69.6744,69.7097,2810310.0
2021-09-28 09:40:00,78.98,79.0,78.71,78.73,1805385.0,69.7097,69.7273,69.4714,69.489,1805385.0
2021-09-28 09:50:00,78.72,78.81,78.64,78.8,2487871.0,69.4802,69.5596,69.4096,69.5508,2487871.0
2021-09-28 10:00:00,78.8,78.8,78.55,78.56,2278383.0,69.5508,69.5508,69.3302,69.339,2278383.0
2021-09-28 10:10:00,78.56,78.6,78.45,78.48,2843445.0,69.339,69.3743,69.2419,69.2684,2843445.0
2021-09-28 10:20:00,78.47,78.59,78.37,78.58,3485835.0,69.2595,69.3655,69.1713,69.3566,3485835.0
2021-09-28 10:30:00,78.58,78.67,78.48,78.65,1473410.0,69.3566,69.4361,69.2684,69.4184,1473410.0
2021-09-28 10:40:00,78.64,78.66,78.56,78.58,1962078.0,69.4096,69.4272,69.339,69.3566,1962078.0
2021-09-28 10:50:00,78.58,78.62,78.49,78.53,1031511.0,69.3566,69.3919,69.2772,69.3125,1031511.0
2021-09-28 11:00:00,78.53,78.57,78.45,78.45,1269755.0,69.3125,69.3478,69.2419,69.2419,1269755.0
2021-09-28 11:10:00,78.45,78.5,78.39,78.49,668061.0,69.2419,69.286,69.1889,69.2772,668061.0
2021-09-28 11:20:00,78.48,78.56,78.46,78.49,813461.0,69.2684,69.339,69.2507,69.2772,813461.0
2021-09-28 11:30:00,78.5,78.52,78.4,78.46,2145563.0,69.286,69.3037,69.1978,69.2507,2145563.0
2021-09-28 11:40:00,78.47,78.48,78.33,78.37,1058810.0,69.2595,69.2684,69.136,69.1713,1058810.0
2021-09-28 11:50:00,78.37,78.47,78.33,78.44,740575.0,69.1713,69.2595,69.136,69.2331,740575.0
2021-09-28 12:00:00,78.43,78.44,78.35,78.42,801914.0,69.2242,69.2331,69.1536,69.2154,801914.0
2021-09-28 12:10:00,78.42,78.52,78.4,78.49,421601.0,69.2154,69.3037,69.1978,69.2772,421601.0
2021-09-28 12:20:00,78.49,78.52,78.45,78.48,245314.0,69.2772,69.3037,69.2419,69.2684,245314.0
2021-09-28 12:30:00,78.48,78.48,78.38,78.39,249165.0,69.2684,69.2684,69.1801,69.1889,249165.0
2021-09-28 12:40:00,78.4,78.4,78.28,78.3,244808.0,69.1978,69.1978,69.0918,69.1095,244808.0
2021-09-28 12:50:00,78.3,78.36,78.27,78.31,778371.0,69.1095,69.1625,69.083,69.1183,778371.0
2021-09-28 13:00:00,78.3,78.36,78.23,78.32,1187061.0,69.1095,69.1625,69.0477,69.1272,1187061.0
2021-09-28 13:10:00,78.32,78.41,78.29,78.41,793218.0,69.1272,69.2066,69.1007,69.2066,793218.0
2021-09-28 13:20:00,78.4,78.54,78.39,78.47,781247.0,69.1978,69.3213,69.1889,69.2595,781247.0
2021-09-28 13:30:00,78.47,78.47,78.38,78.43,579569.0,69.2595,69.2595,69.1801,69.2242,579569.0
2021-09-28 13:40:00,78.44,78.49,78.37,78.38,1016627.0,69.2331,69.2772,69.1713,69.1801,1016627.0
2021-09-28 13:50:00,78.39,78.4,78.34,78.34,370666.0,69.1889,69.1978,69.1448,69.1448,370666.0
2021-09-28 14:00:00,78.34,78.38,78.31,78.34,325524.0,69.1448,69.1801,69.1183,69.1448,325524.0
2021-09-28 14:10:00,78.34,78.4,78.27,78.4,655183.0,69.1448,69.1978,69.083,69.1978,655183.0
2021-09-28 14:20:00,78.4,78.52,78.39,78.51,884831.0,69.1978,69.3037,69.1889,69.2949,884831.0
2021-09-28 14:30:00,78.51,78.51,78.41,78.46,481836.0,69.2949,69.2949,69.2066,69.2507,481836.0
2021-09-28 14:40:00,78.47,78.61,78.45,78.59,606417.0,69.2595,69.3831,69.2419,69.3655,606417.0
2021-09-28 14:50:00,78.59,78.64,78.57,78.59,706522.0,69.3655,69.4096,69.3478,69.3655,706522.0
2021-09-28 15:00:00,78.58,78.69,78.57,78.66,891287.0,69.3566,69.4537,69.3478,69.4272,891287.0
2021-09-28 15:10:00,78.66,78.69,78.62,78.62,756386.0,69.4272,69.4537,69.3919,69.3919,756386.0
2021-09-28 15:20:00,78.63,78.68,78.51,78.52,516573.0,69.4008,69.4449,69.2949,69.3037,516573.0
2021-09-28 15:30:00,78.51,78.57,78.47,78.5,796412.0,69.2949,69.3478,69.2595,69.286,796412.0
2021-09-28 15:40:00,78.49,78.6,78.43,78.44,670614.0,69.2772,69.3743,69.2242,69.2331,670614.0
2021-09-28 15:50:00,78.44,78.52,78.38,78.51,3197538.0,69.2331,69.3037,69.1801,69.2949,3197538.0
2021-09-29 09:30:00,78.71,78.72,78.52,78.57,1307581.0,69.4714,69.4802,69.3037,69.3478,1307581.0
2021-09-29 09:40:00,78.57,78.58,78.42,78.58,1444743.0,69.3478,69.3566,69.2154,69.3566,1444743.0
2021-09-29 09:50:00,78.59,78.73,78.55,78.65,1281160.0,69.3655,69.489,69.3302,69.4184,1281160.0
2021-09-29 10:00:00,78.66,78.76,78.59,78.67,928551.0,69.4272,69.5155,69.3655,69.4361,928551.0
2021-09-29 10:10:00,78.66,78.67,78.55,78.62,786458.0,69.4272,69.4361,69.3302,69.3919,786458.0
2021-09-29 10:20:00,78.62,78.7,78.56,78.57,1013098.0,69.3919,69.4626,69.339,69.3478,1013098.0
2021-09-29 10:30:00,78.57,78.62,78.51,78.54,895978.0,69.3478,69.3919,69.2949,69.3213,895978.0
2021-09-29 10:40:00,78.54,78.7,78.54,78.68,1033704.0,69.3213,69.4626,69.3213,69.4449,1033704.0
2021-09-29 10:50:00,78.69,78.73,78.62,78.65,1252109.0,69.4537,69.489,69.3919,69.4184,1252109.0
2021-09-29 11:00:00,78.65,78.71,78.59,78.65,884586.0,69.4184,69.4714,69.3655,69.4184,884586.0
2021-09-29 11:10:00,78.65,78.68,78.59,78.62,436404.0,69.4184,69.4449,69.3655,69.3919,436404.0
2021-09-29 11:20:00,78.62,78.65,78.53,78.57,1966077.0,69.3919,69.4184,69.3125,69.3478,1966077.0
2021-09-29 11:30:00,78.57,78.61,78.44,78.45,1827083.0,69.3478,69.3831,69.2331,69.2419,1827083.0
2021-09-29 11:40:00,78.45,78.48,78.4,78.47,401512.0,69.2419,69.2684,69.1978,69.2595,401512.0
2021-09-29 11:50:00,78.47,78.53,78.43,78.5,335335.0,69.2595,69.3125,69.2242,69.286,335335.0
2021-09-29 12:00:00,78.5,78.57,78.47,78.52,489487.0,69.286,69.3478,69.2595,69.3037,489487.0
2021-09-29 12:10:00,78.51,78.52,78.37,78.43,653252.0,69.2949,69.3037,69.1713,69.2242,653252.0
2021-09-29 12:20:00,78.43,78.43,78.3,78.34,573314.0,69.2242,69.2242,69.1095,69.1448,573314.0
2021-09-29 12:30:00,78.34,78.41,78.33,78.35,466951.0,69.1448,69.2066,69.136,69.1536,466951.0
2021-09-29 12:40:00,78.35,78.38,78.29,78.36,526775.0,69.1536,69.1801,69.1007,69.1625,526775.0
2021-09-29 12:50:00,78.36,78.42,78.33,78.37,432900.0,69.1625,69.2154,69.136,69.1713,432900.0
2021-09-29 13:00:00,78.37,78.39,78.3,78.36,567681.0,69.1713,69.1889,69.1095,69.1625,567681.0
2021-09-29 13:10:00,78.36,78.41,78.3,78.4,423975.0,69.1625,69.2066,69.1095,69.1978,423975.0
2021-09-29 13:20:00,78.39,78.41,78.31,78.31,581360.0,69.1889,69.2066,69.1183,69.1183,581360.0
2021-09-29 13:30:00,78.32,78.33,78.25,78.26,471023.0,69.1272,69.136,69.0654,69.0742,471023.0
2021-09-29 13:40:00,78.27,78.32,78.23,78.25,1029466.0,69.083,69.1272,69.0477,69.0654,1029466.0
2021-09-29 13:50:00,78.25,78.31,78.24,78.3,331980.0,69.0654,69.1183,69.0565,69.1095,331980.0
2021-09-29 14:00:00,78.3,78.41,78.29,78.4,408019.0,69.1095,69.2066,69.1007,69.1978,408019.0
2021-09-29 14:10:00,78.41,78.51,78.41,78.47,352230.0,69.2066,69.2949,69.2066,69.2595,352230.0
2021-09-29 14:20:00,78.48,78.5,78.45,78.49,286123.0,69.2684,69.286,69.2419,69.2772,286123.0
2021-09-29 14:30:00,78.49,78.53,78.48,78.49,259620.0,69.2772,69.3125,69.2684,69.2772,259620.0
2021-09-29 14:40:00,78.49,78.55,78.47,78.51,489974.0,69.2772,69.3302,69.2595,69.2949,489974.0
2021-09-29 14:50:00,78.52,78.55,78.49,78.52,465927.0,69.3037,69.3302,69.2772,69.3037,465927.0
2021-09-29 15:00:00,78.52,78.56,78.44,78.48,452803.0,69.3037,69.339,69.2331,69.2684,452803.0
2021-09-29 15:10:00,78.47,78.52,78.47,78.48,394275.0,69.2595,69.3037,69.2595,69.2684,394275.0
2021-09-29 15:20:00,78.49,78.49,78.45,78.47,331763.0,69.2772,69.2772,69.2419,69.2595,331763.0
2021-09-29 15:30:00,78.46,78.49,78.42,78.43,469405.0,69.2507,69.2772,69.2154,69.2242,469405.0
2021-09-29 15:40:00,78.43,78.43,78.32,78.34,965157.0,69.2242,69.2242,69.1272,69.1448,965157.0
2021-09-29 15:50:00,78.34,78.35,78.24,78.33,3102970.0,69.1448,69.1536,69.0565,69.136,3102970.0
2021-09-30 09:30:00,78.4,78.46,78.21,78.24,797499.0,69.1978,69.2507,69.0301,69.0565,797499.0
2021-09-30 09:40:00,78.24,78.43,78.2,78.43,443729.0,69.0565,69.2242,69.0212,69.2242,443729.0
2021-09-30 09:50:00,78.43,78.52,78.28,78.29,1046845.0,69.2242,69.3037,69.0918,69.1007,1046845.0
2021-09-30 10:00:00,78.29,78.32,78.16,78.28,1073759.0,69.1007,69.1272,68.9859,69.0918,1073759.0
2021-09-30 10:10:00,78.29,78.34,78.22,78.3,1290631.0,69.1007,69.1448,69.0389,69.1095,1290631.0
2021-09-30 10:20:00,78.31,78.35,78.2,78.3,1856611.0,69.1183,69.1536,69.0212,69.1095,1856611.0
2021-09-30 10:30:00,78.3,78.39,78.22,78.34,962188.0,69.1095,69.1889,69.0389,69.1448,962188.0
2021-09-30 10:40:00,78.34,78.35,78.22,78.22,1302848.0,69.1448,69.1536,69.0389,69.0389,1302848.0
2021-09-30 10:50:00,78.23,78.25,78.14,78.19,1069578.0,69.0477,69.0654,68.9683,69.0124,1069578.0
2021-09-30 11:00:00,78.18,78.38,78.16,78.37,1535786.0,69.0036,69.1801,68.9859,69.1713,1535786.0
2021-09-30 11:10:00,78.36,78.52,78.35,78.5,705246.0,69.1625,69.3037,69.1536,69.286,705246.0
2021-09-30 11:20:00,78.5,78.5,78.36,78.46,1623832.0,69.286,69.286,69.1625,69.2507,1623832.0
2021-09-30 11:30:00,78.46,78.47,78.12,78.18,2891585.0,69.2507,69.2595,68.9506,69.0036,2891585.0
2021-09-30 11:40:00,78.18,78.19,78.03,78.08,611672.0,69.0036,69.0124,68.8712,68.9153,611672.0
2021-09-30 11:50:00,78.08,78.11,77.98,78.1,407427.0,68.9153,68.9418,68.8271,68.933,407427.0
2021-09-30 12:00:00,78.1,78.12,77.92,77.92,844526.0,68.933,68.9506,68.7741,68.7741,844526.0
2021-09-30 12:10:00,77.92,77.98,77.86,77.93,568089.0,68.7741,68.8271,68.7211,68.7829,568089.0
2021-09-30 12:20:00,77.93,78.01,77.88,77.88,882650.0,68.7829,68.8535,68.7388,68.7388,882650.0
2021-09-30 12:30:00,77.88,77.96,77.81,77.94,1030856.0,68.7388,68.8094,68.677,68.7918,1030856.0
2021-09-30 12:40:00,77.94,78.03,77.9,78.03,332183.0,68.7918,68.8712,68.7565,68.8712,332183.0
2021-09-30 12:50:00,78.03,78.07,77.94,77.98,380560.0,68.8712,68.9065,68.7918,68.8271,380560.0
2021-09-30 13:00:00,77.98,78.14,77.95,78.13,272875.0,68.8271,68.9683,68.8006,68.9595,272875.0
2021-09-30 13:10:00,78.14,78.19,78.07,78.12,1365731.0,68.9683,69.0124,68.9065,68.9506,1365731.0
2021-09-30 13:20:00,78.12,78.13,78.02,78.03,280235.0,68.9506,68.9595,68.8624,68.8712,280235.0
2021-09-30 13:30:00,78.02,78.05,77.93,78.01,315597.0,68.8624,68.8888,68.7829,68.8535,315597.0
2021-09-30 13:40:00,78.02,78.06,77.98,78.02,167591.0,68.8624,68.8977,68.8271,68.8624,167591.0
2021-09-30 13:50:00,78.03,78.09,78.01,78.09,367178.0,68.8712,68.9242,68.8535,68.9242,367178.0
2021-09-30 14:00:00,78.09,78.24,78.08,78.23,286679.0,68.9242,69.0565,68.9153,69.0477,286679.0
2021-09-30 14:10:00,78.23,78.23,78.13,78.13,232859.0,69.0477,69.0477,68.9595,68.9595,232859.0
2021-09-30 14:20:00,78.14,78.2,78.12,78.2,274206.0,68.9683,69.0212,68.9506,69.0212,274206.0
2021-09-30 14:30:00,78.19,78.28,78.18,78.22,559278.0,69.0124,69.0918,69.0036,69.0389,559278.0
2021-09-30 14:40:00,78.22,78.33,78.22,78.31,332176.0,69.0389,69.136,69.0389,69.1183,332176.0
2021-09-30 14:50:00,78.32,78.37,78.24,78.25,354826.0,69.1272,69.1713,69.0565,69.0654,354826.0
2021-09-30 15:00:00,78.25,78.3,78.18,78.28,493598.0,69.0654,69.1095,69.0036,69.0918,493598.0
2021-09-30 15:10:00,78.29,78.38,78.28,78.32,614360.0,69.1007,69.1801,69.0918,69.1272,614360.0
2021-09-30 15:20:00,78.32,78.32,78.19,78.2,956284.0,69.1272,69.1272,69.0124,69.0212,956284.0
2021-09-30 15:30:00,78.2,78.31,78.18,78.21,566316.0,69.0212,69.1183,69.0036,69.0301,566316.0
2021-09-30 15:40:00,78.2,78.22,78.03,78.05,1258442.0,69.0212,69.0389,68.8712,68.8888,1258442.0
2021-09-30 15:50:00,78.05,78.07,77.91,78.0,6735695.0,68.8888,68.9065,68.7653,68.8447,6735695.0
2021-10-01 09:30:00,78.05,78.1,77.91,77.91,1445766.0,68.8888,68.933,68.7653,68.7653,1445766.0
2021-10-01 09:40:00,77.91,77.95,77.78,77.84,1497584.0,68.7653,68.8006,68.6505,68.7035,1497584.0
2021-10-01 09:50:00,77.83,77.85,77.72,77.8,1269097.0,68.6947,68.7123,68.5976,68.6682,1269097.0
2021-10-01 10:00:00,77.82,77.95,77.74,77.89,1019892.0,68.6858,68.8006,68.6152,68.7476,1019892.0
2021-10-01 10:10:00,77.88,77.94,77.62,77.68,1255444.0,68.7388,68.7918,68.5093,68.5623,1255444.0
2021-10-01 10:20:00,77.67,77.68,77.49,77.61,1507900.0,68.5534,68.5623,68.3946,68.5005,1507900.0
2021-10-01 10:30:00,77.6,77.68,77.56,77.58,1201242.0,68.4917,68.5623,68.4564,68.474,1201242.0
2021-10-01 10:40:00,77.58,77.67,77.53,77.66,1093599.0,68.474,68.5534,68.4299,68.5446,1093599.0
2021-10-01 10:50:00,77.66,77.69,77.53,77.67,760212.0,68.5446,68.5711,68.4299,68.5534,760212.0
2021-10-01 11:00:00,77.67,77.73,77.54,77.54,862350.0,68.5534,68.6064,68.4387,68.4387,862350.0
2021-10-01 11:10:00,77.55,77.82,77.52,77.8,1190595.0,68.4475,68.6858,68.4211,68.6682,1190595.0
2021-10-01 11:20:00,77.81,77.84,77.6,77.62,2576856.0,68.677,68.7035,68.4917,68.5093,2576856.0
2021-10-01 11:30:00,77.63,77.91,77.61,77.85,2326374.0,68.5181,68.7653,68.5005,68.7123,2326374.0
2021-10-01 11:40:00,77.86,77.94,77.85,77.89,7137456.0,68.7211,68.7918,68.7123,68.7476,7137456.0
2021-10-01 11:50:00,77.9,77.94,77.82,77.87,1536826.0,68.7565,68.7918,68.6858,68.73,1536826.0
2021-10-01 12:00:00,77.87,77.91,77.81,77.9,724274.0,68.73,68.7653,68.677,68.7565,724274.0
2021-10-01 12:10:00,77.9,77.9,77.79,77.84,703202.0,68.7565,68.7565,68.6594,68.7035,703202.0
2021-10-01 12:20:00,77.85,77.95,77.85,77.91,451996.0,68.7123,68.8006,68.7123,68.7653,451996.0
2021-10-01 12:30:00,77.91,77.96,77.87,77.88,496987.0,68.7653,68.8094,68.73,68.7388,496987.0
2021-10-01 12:40:00,77.89,77.96,77.88,77.94,578176.0,68.7476,68.8094,68.7388,68.7918,578176.0
2021-10-01 12:50:00,77.93,77.95,77.84,77.87,819098.0,68.7829,68.8006,68.7035,68.73,819098.0
2021-10-01 13:00:00,77.87,77.98,77.81,77.98,414344.0,68.73,68.8271,68.677,68.8271,414344.0
2021-10-01 13:10:00,77.98,77.99,77.94,77.96,739455.0,68.8271,68.8359,68.7918,68.8094,739455.0
2021-10-01 13:20:00,77.96,78.01,77.94,77.97,517499.0,68.8094,68.8535,68.7918,68.8182,517499.0
2021-10-01 13:30:00,77.98,78.05,77.97,78.04,787803.0,68.8271,68.8888,68.8182,68.88,787803.0
2021-10-01 13:40:00,78.04,78.13,78.04,78.12,970706.0,68.88,68.9595,68.88,68.9506,970706.0
2021-10-01 13:50:00,78.12,78.12,78.05,78.07,904911.0,68.9506,68.9506,68.8888,68.9065,904911.0
2021-10-01 14:00:00,78.07,78.16,78.07,78.13,550510.0,68.9065,68.9859,68.9065,68.9595,550510.0
2021-10-01 14:10:00,78.13,78.19,78.11,78.18,1035552.0,68.9595,69.0124,68.9418,69.0036,1035552.0
2021-10-01 14:20:00,78.18,78.25,78.17,78.2,548213.0,69.0036,69.0654,68.9948,69.0212,548213.0
2021-10-01 14:30:00,78.2,78.24,78.2,78.23,182471.0,69.0212,69.0565,69.0212,69.0477,182471.0
2021-10-01 14:40:00,78.23,78.26,78.16,78.22,701045.0,69.0477,69.0742,68.9859,69.0389,701045.0
2021-10-01 14:50:00,78.21,78.28,78.18,78.24,392771.0,69.0301,69.0918,69.0036,69.0565,392771.0
2021-10-01 15:00:00,78.23,78.32,78.23,78.32,270408.0,69.0477,69.1272,69.0477,69.1272,270408.0
2021-10-01 15:10:00,78.31,78.38,78.29,78.3,413115.0,69.1183,69.1801,69.1007,69.1095,413115.0
2021-10-01 15:20:00,78.3,78.34,78.24,78.24,276112.0,69.1095,69.1448,69.0565,69.0565,276112.0
2021-10-01 15:30:00,78.25,78.28,78.19,78.23,245501.0,69.0654,69.0918,69.0124,69.0477,245501.0
2021-10-01 15:40:00,78.24,78.27,78.19,78.21,849002.0,69.0565,69.083,69.0124,69.0301,849002.0
2021-10-01 15:50:00,78.22,78.33,78.13,78.21,2042093.0,69.0389,69.136,68.9595,69.0301,2042093.0
2021-10-04 09:30:00,77.96,78.02,77.89,77.99,931178.0,68.8094,68.8624,68.7476,68.8359,931178.0
2021-10-04 09:40:00,77.98,78.01,77.86,77.92,985710.0,68.8271,68.8535,68.7211,68.7741,985710.0
2021-10-04 09:50:00,77.92,78.04,77.88,78.03,583939.0,68.7741,68.88,68.7388,68.8712,583939.0
2021-10-04 10:00:00,78.02,78.06,77.93,78.03,765672.0,68.8624,68.8977,68.7829,68.8712,765672.0
2021-10-04 10:10:00,78.02,78.05,77.83,77.84,473707.0,68.8624,68.8888,68.6947,68.7035,473707.0
2021-10-04 10:20:00,77.84,77.87,77.6,77.64,764573.0,68.7035,68.73,68.4917,68.527,764573.0
2021-10-04 10:30:00,77.64,77.64,77.22,77.3,1824226.0,68.527,68.527,68.1563,68.2269,1824226.0
2021-10-04 10:40:00,77.29,77.49,77.28,77.46,949951.0,68.2181,68.3946,68.2092,68.3681,949951.0
2021-10-04 10:50:00,77.45,77.46,77.2,77.32,1416490.0,68.3593,68.3681,68.1386,68.2445,1416490.0
2021-10-04 11:00:00,77.31,77.35,77.22,77.3,1434779.0,68.2357,68.271,68.1563,68.2269,1434779.0
2021-10-04 11:10:00,77.29,77.41,77.28,77.38,542008.0,68.2181,68.324,68.2092,68.2975,542008.0
2021-10-04 11:20:00,77.38,77.38,77.21,77.26,720436.0,68.2975,68.2975,68.1474,68.1916,720436.0
2021-10-04 11:30:00,77.26,77.29,77.11,77.13,1247848.0,68.1916,68.2181,68.0592,68.0768,1247848.0
2021-10-04 11:40:00,77.12,77.24,77.1,77.21,891445.0,68.068,68.1739,68.0504,68.1474,891445.0
2021-10-04 11:50:00,77.2,77.39,77.19,77.37,990633.0,68.1386,68.3063,68.1298,68.2887,990633.0
2021-10-04 12:00:00,77.36,77.39,77.3,77.39,508754.0,68.2798,68.3063,68.2269,68.3063,508754.0
2021-10-04 12:10:00,77.38,77.38,77.32,77.33,326927.0,68.2975,68.2975,68.2445,68.2534,326927.0
2021-10-04 12:20:00,77.33,77.33,77.21,77.26,302253.0,68.2534,68.2534,68.1474,68.1916,302253.0
2021-10-04 12:30:00,77.26,77.34,77.26,77.29,259043.0,68.1916,68.2622,68.1916,68.2181,259043.0
2021-10-04 12:40:00,77.28,77.28,77.19,77.27,372787.0,68.2092,68.2092,68.1298,68.2004,372787.0
2021-10-04 12:50:00,77.27,77.31,77.19,77.25,378323.0,68.2004,68.2357,68.1298,68.1827,378323.0
2021-10-04 13:00:00,77.24,77.31,77.16,77.3,258062.0,68.1739,68.2357,68.1033,68.2269,258062.0
2021-10-04 13:10:00,77.29,77.37,77.27,77.29,166876.0,68.2181,68.2887,68.2004,68.2181,166876.0
2021-10-04 13:20:00,77.28,77.31,77.2,77.22,292302.0,68.2092,68.2357,68.1386,68.1563,292302.0
2021-10-04 13:30:00,77.21,77.3,77.21,77.3,364506.0,68.1474,68.2269,68.1474,68.2269,364506.0
2021-10-04 13:40:00,77.3,77.3,77.22,77.3,380650.0,68.2269,68.2269,68.1563,68.2269,380650.0
2021-10-04 13:50:00,77.3,77.32,77.23,77.25,227581.0,68.2269,68.2445,68.1651,68.1827,227581.0
2021-10-04 14:00:00,77.25,77.37,77.24,77.35,697408.0,68.1827,68.2887,68.1739,68.271,697408.0
2021-10-04 14:10:00,77.34,77.36,77.23,77.31,620095.0,68.2622,68.2798,68.1651,68.2357,620095.0
2021-10-04 14:20:00,77.31,77.38,77.29,77.31,454714.0,68.2357,68.2975,68.2181,68.2357,454714.0
2021-10-04 14:30:00,77.31,77.36,77.27,77.34,366993.0,68.2357,68.2798,68.2004,68.2622,366993.0
2021-10-04 14:40:00,77.34,77.42,77.3,77.41,226923.0,68.2622,68.3328,68.2269,68.324,226923.0
2021-10-04 14:50:00,77.41,77.41,77.32,77.34,338179.0,68.324,68.324,68.2445,68.2622,338179.0
2021-10-04 15:00:00,77.34,77.46,77.32,77.39,748698.0,68.2622,68.3681,68.2445,68.3063,748698.0
2021-10-04 15:10:00,77.39,77.4,77.31,77.33,791575.0,68.3063,68.3151,68.2357,68.2534,791575.0
2021-10-04 15:20:00,77.33,77.34,77.25,77.31,726139.0,68.2534,68.2622,68.1827,68.2357,726139.0
2021-10-04 15:30:00,77.3,77.39,77.26,77.27,1011405.0,68.2269,68.3063,68.1916,68.2004,1011405.0
2021-10-04 15:40:00,77.27,77.46,77.25,77.4,1227146.0,68.2004,68.3681,68.1827,68.3151,1227146.0
2021-10-04 15:50:00,77.39,77.47,77.28,77.44,3411833.0,68.3063,68.3769,68.2092,68.3504,3411833.0
2021-10-05 09:30:00,77.56,77.67,77.46,77.54,662118.0,68.4564,68.5534,68.3681,68.4387,662118.0
2021-10-05 09:40:00,77.54,77.59,77.47,77.59,514772.0,68.4387,68.4828,68.3769,68.4828,514772.0
2021-10-05 09:50:00,77.6,77.69,77.58,77.62,536941.0,68.4917,68.5711,68.474,68.5093,536941.0
2021-10-05 10:00:00,77.62,77.8,77.61,77.79,424887.0,68.5093,68.6682,68.5005,68.6594,424887.0
2021-10-05 10:10:00,77.79,77.87,77.79,77.81,299092.0,68.6594,68.73,68.6594,68.677,299092.0
2021-10-05 10:20:00,77.82,77.94,77.82,77.91,1668089.0,68.6858,68.7918,68.6858,68.7653,1668089.0
2021-10-05 10:30:00,77.92,77.98,77.89,77.9,773199.0,68.7741,68.8271,68.7476,68.7565,773199.0
2021-10-05 10:40:00,77.9,78.0,77.9,77.96,948811.0,68.7565,68.8447,68.7565,68.8094,948811.0
2021-10-05 10:50:00,77.96,78.0,77.93,78.0,546445.0,68.8094,68.8447,68.7829,68.8447,546445.0
2021-10-05 11:00:00,77.99,78.08,77.96,78.08,378379.0,68.8359,68.9153,68.8094,68.9153,378379.0
2021-10-05 11:10:00,78.09,78.13,78.07,78.11,1312459.0,68.9242,68.9595,68.9065,68.9418,1312459.0
2021-10-05 11:20:00,78.11,78.18,78.1,78.13,929596.0,68.9418,69.0036,68.933,68.9595,929596.0
2021-10-05 11:30:00,78.14,78.19,78.1,78.11,1373033.0,68.9683,69.0124,68.933,68.9418,1373033.0
2021-10-05 11:40:00,78.1,78.11,77.98,77.99,635226.0,68.933,68.9418,68.8271,68.8359,635226.0
2021-10-05 11:50:00,77.99,78.09,77.98,78.09,400448.0,68.8359,68.9242,68.8271,68.9242,400448.0
2021-10-05 12:00:00,78.09,78.13,78.05,78.12,259232.0,68.9242,68.9595,68.8888,68.9506,259232.0
2021-10-05 12:10:00,78.12,78.14,78.06,78.06,183869.0,68.9506,68.9683,68.8977,68.8977,183869.0
2021-10-05 12:20:00,78.06,78.08,78.0,78.06,307766.0,68.8977,68.9153,68.8447,68.8977,307766.0
2021-10-05 12:30:00,78.07,78.09,78.04,78.05,468462.0,68.9065,68.9242,68.88,68.8888,468462.0
2021-10-05 12:40:00,78.05,78.09,78.03,78.08,400376.0,68.8888,68.9242,68.8712,68.9153,400376.0
2021-10-05 12:50:00,78.08,78.1,78.06,78.08,393890.0,68.9153,68.933,68.8977,68.9153,393890.0
2021-10-05 13:00:00,78.08,78.1,78.03,78.1,307814.0,68.9153,68.933,68.8712,68.933,307814.0
2021-10-05 13:10:00,78.1,78.11,78.05,78.08,290005.0,68.933,68.9418,68.8888,68.9153,290005.0
2021-10-05 13:20:00,78.08,78.09,78.03,78.04,749821.0,68.9153,68.9242,68.8712,68.88,749821.0
2021-10-05 13:30:00,78.05,78.09,78.04,78.09,259665.0,68.8888,68.9242,68.88,68.9242,259665.0
2021-10-05 13:40:00,78.09,78.12,78.09,78.12,296415.0,68.9242,68.9506,68.9242,68.9506,296415.0
2021-10-05 13:50:00,78.12,78.14,78.09,78.12,204235.0,68.9506,68.9683,68.9242,68.9506,204235.0
2021-10-05 14:00:00,78.12,78.15,78.09,78.1,386096.0,68.9506,68.9771,68.9242,68.933,386096.0
2021-10-05 14:10:00,78.11,78.13,78.08,78.08,194515.0,68.9418,68.9595,68.9153,68.9153,194515.0
2021-10-05 14:20:00,78.08,78.1,78.05,78.09,226809.0,68.9153,68.933,68.8888,68.9242,226809.0
2021-10-05 14:30:00,78.09,78.12,78.08,78.1,243069.0,68.9242,68.9506,68.9153,68.933,243069.0
2021-10-05 14:40:00,78.11,78.13,78.09,78.12,209379.0,68.9418,68.9595,68.9242,68.9506,209379.0
2021-10-05 14:50:00,78.12,78.14,78.1,78.11,274552.0,68.9506,68.9683,68.933,68.9418,274552.0
2021-10-05 15:00:00,78.1,78.1,78.06,78.08,1203152.0,68.933,68.933,68.8977,68.9153,1203152.0
2021-10-05 15:10:00,78.08,78.11,78.06,78.09,163462.0,68.9153,68.9418,68.8977,68.9242,163462.0
2021-10-05 15:20:00,78.09,78.09,78.02,78.05,233230.0,68.9242,68.9242,68.8624,68.8888,233230.0
2021-10-05 15:30:00,78.05,78.1,78.02,78.05,281883.0,68.8888,68.933,68.8624,68.8888,281883.0
2021-10-05 15:40:00,78.04,78.08,78.01,78.03,327894.0,68.88,68.9153,68.8535,68.8712,327894.0
2021-10-05 15:50:00,78.03,78.03,77.89,77.93,4491633.0,68.8712,68.8712,68.7476,68.7829,4491633.0
2021-10-06 09:30:00,76.65,76.9,76.57,76.82,1658918.0,67.6532,67.8738,67.5826,67.8032,1658918.0
2021-10-06 09:40:00,76.83,76.91,76.75,76.76,1469081.0,67.812,67.8827,67.7414,67.7503,1469081.0
2021-10-06 09:50:00,76.76,76.77,76.56,76.6,1050473.0,67.7503,67.7591,67.5737,67.609,1050473.0
2021-10-06 10:00:00,76.6,76.6,76.43,76.57,2736535.0,67.609,67.609,67.459,67.5826,2736535.0
2021-10-06 10:10:00,76.56,76.75,76.51,76.6,1268019.0,67.5737,67.7414,67.5296,67.609,1268019.0
2021-10-06 10:20:00,76.6,76.94,76.6,76.87,794649.0,67.609,67.9091,67.609,67.8473,794649.0
2021-10-06 10:30:00,76.87,76.96,76.81,76.9,513977.0,67.8473,67.9268,67.7944,67.8738,513977.0
2021-10-06 10:40:00,76.92,76.92,76.79,76.91,785286.0,67.8915,67.8915,67.7767,67.8827,785286.0
2021-10-06 10:50:00,76.91,76.99,76.88,76.97,890868.0,67.8827,67.9533,67.8562,67.9356,890868.0
2021-10-06 11:00:00,76.97,76.99,76.87,76.9,688413.0,67.9356,67.9533,67.8473,67.8738,688413.0
2021-10-06 11:10:00,76.91,76.95,76.84,76.89,551898.0,67.8827,67.918,67.8209,67.865,551898.0
2021-10-06 11:20:00,76.9,76.9,76.68,76.7,1719519.0,67.8738,67.8738,67.6797,67.6973,1719519.0
2021-10-06 11:30:00,76.69,76.85,76.65,76.85,1895889.0,67.6885,67.8297,67.6532,67.8297,1895889.0
2021-10-06 11:40:00,76.85,76.89,76.75,76.87,723175.0,67.8297,67.865,67.7414,67.8473,723175.0
2021-10-06 11:50:00,76.87,77.02,76.87,77.01,677215.0,67.8473,67.9797,67.8473,67.9709,677215.0
2021-10-06 12:00:00,77.02,77.04,76.85,76.87,751792.0,67.9797,67.9974,67.8297,67.8473,751792.0
2021-10-06 12:10:00,76.88,76.88,76.81,76.83,625591.0,67.8562,67.8562,67.7944,67.812,625591.0
2021-10-06 12:20:00,76.83,76.86,76.71,76.77,608833.0,67.812,67.8385,67.7061,67.7591,608833.0
2021-10-06 12:30:00,76.77,76.78,76.7,76.74,527412.0,67.7591,67.7679,67.6973,67.7326,527412.0
2021-10-06 12:40:00,76.74,76.85,76.73,76.75,301303.0,67.7326,67.8297,67.7238,67.7414,301303.0
2021-10-06 12:50:00,76.75,76.8,76.73,76.75,188658.0,67.7414,67.7856,67.7238,67.7414,188658.0
2021-10-06 13:00:00,76.76,76.81,76.65,76.7,400516.0,67.7503,67.7944,67.6532,67.6973,400516.0
2021-10-06 13:10:00,76.7,76.8,76.66,76.79,429224.0,67.6973,67.7856,67.662,67.7767,429224.0
2021-10-06 13:20:00,76.79,76.9,76.76,76.9,703553.0,67.7767,67.8738,67.7503,67.8738,703553.0
2021-10-06 13:30:00,76.91,77.13,76.9,77.13,918604.0,67.8827,68.0768,67.8738,68.0768,918604.0
2021-10-06 13:40:00,77.12,77.18,77.09,77.17,832194.0,68.068,68.121,68.0415,68.1121,832194.0
2021-10-06 13:50:00,77.16,77.16,77.04,77.15,484737.0,68.1033,68.1033,67.9974,68.0945,484737.0
2021-10-06 14:00:00,77.15,77.26,77.08,77.26,1206653.0,68.0945,68.1916,68.0327,68.1916,1206653.0
2021-10-06 14:10:00,77.26,77.31,77.24,77.31,590950.0,68.1916,68.2357,68.1739,68.2357,590950.0
2021-10-06 14:20:00,77.31,77.32,77.25,77.31,470822.0,68.2357,68.2445,68.1827,68.2357,470822.0
2021-10-06 14:30:00,77.3,77.34,77.26,77.34,902624.0,68.2269,68.2622,68.1916,68.2622,902624.0
2021-10-06 14:40:00,77.34,77.41,77.33,77.33,539049.0,68.2622,68.324,68.2534,68.2534,539049.0
2021-10-06 14:50:00,77.32,77.35,77.24,77.25,1194222.0,68.2445,68.271,68.1739,68.1827,1194222.0
2021-10-06 15:00:00,77.24,77.32,77.24,77.31,643706.0,68.1739,68.2445,68.1739,68.2357,643706.0
2021-10-06 15:10:00,77.31,77.37,77.28,77.31,463935.0,68.2357,68.2887,68.2092,68.2357,463935.0
2021-10-06 15:20:00,77.32,77.36,77.27,77.34,436502.0,68.2445,68.2798,68.2004,68.2622,436502.0
2021-10-06 15:30:00,77.34,77.36,77.24,77.28,736196.0,68.2622,68.2798,68.1739,68.2092,736196.0
2021-10-06 15:40:00,77.29,77.39,77.27,77.36,756941.0,68.2181,68.3063,68.2004,68.2798,756941.0
2021-10-06 15:50:00,77.36,77.43,77.35,77.41,2361652.0,68.2798,68.3416,68.271,68.324,2361652.0
2021-10-07 09:30:00,77.81,78.03,77.8,78.03,1076616.0,68.677,68.8712,68.6682,68.8712,1076616.0
2021-10-07 09:40:00,78.03,78.08,77.94,77.98,985479.0,68.8712,68.9153,68.7918,68.8271,985479.0
2021-10-07 09:50:00,77.98,78.08,77.95,78.08,628060.0,68.8271,68.9153,68.8006,68.9153,628060.0
2021-10-07 10:00:00,78.09,78.16,78.06,78.13,1009687.0,68.9242,68.9859,68.8977,68.9595,1009687.0
2021-10-07 10:10:00,78.13,78.22,78.12,78.17,1135886.0,68.9595,69.0389,68.9506,68.9948,1135886.0
2021-10-07 10:20:00,78.17,78.24,78.17,78.21,361709.0,68.9948,69.0565,68.9948,69.0301,361709.0
2021-10-07 10:30:00,78.21,78.3,78.19,78.2,543571.0,69.0301,69.1095,69.0124,69.0212,543571.0
2021-10-07 10:40:00,78.21,78.25,78.19,78.24,979640.0,69.0301,69.0654,69.0124,69.0565,979640.0
2021-10-07 10:50:00,78.25,78.25,78.21,78.23,315781.0,69.0654,69.0654,69.0301,69.0477,315781.0
2021-10-07 11:00:00,78.24,78.28,78.22,78.25,250065.0,69.0565,69.0918,69.0389,69.0654,250065.0
2021-10-07 11:10:00,78.25,78.26,78.18,78.2,342447.0,69.0654,69.0742,69.0036,69.0212,342447.0
2021-10-07 11:20:00,78.2,78.28,78.19,78.24,272446.0,69.0212,69.0918,69.0124,69.0565,272446.0
2021-10-07 11:30:00,78.25,78.3,78.22,78.29,664138.0,69.0654,69.1095,69.0389,69.1007,664138.0
2021-10-07 11:40:00,78.28,78.28,78.22,78.23,283939.0,69.0918,69.0918,69.0389,69.0477,283939.0
2021-10-07 11:50:00,78.23,78.25,78.19,78.24,280236.0,69.0477,69.0654,69.0124,69.0565,280236.0
2021-10-07 12:00:00,78.24,78.27,78.2,78.22,253429.0,69.0565,69.083,69.0212,69.0389,253429.0
2021-10-07 12:10:00,78.22,78.23,78.18,78.22,128269.0,69.0389,69.0477,69.0036,69.0389,128269.0
2021-10-07 12:20:00,78.22,78.23,78.18,78.19,122060.0,69.0389,69.0477,69.0036,69.0124,122060.0
2021-10-07 12:30:00,78.19,78.22,78.18,78.22,155392.0,69.0124,69.0389,69.0036,69.0389,155392.0
2021-10-07 12:40:00,78.22,78.22,78.17,78.17,452436.0,69.0389,69.0389,68.9948,68.9948,452436.0
2021-10-07 12:50:00,78.17,78.23,78.15,78.22,226166.0,68.9948,69.0477,68.9771,69.0389,226166.0
2021-10-07 13:00:00,78.22,78.22,78.17,78.19,216527.0,69.0389,69.0389,68.9948,69.0124,216527.0
2021-10-07 13:10:00,78.19,78.25,78.18,78.25,116078.0,69.0124,69.0654,69.0036,69.0654,116078.0
2021-10-07 13:20:00,78.25,78.29,78.22,78.29,348131.0,69.0654,69.1007,69.0389,69.1007,348131.0
2021-10-07 13:30:00,78.28,78.3,78.27,78.28,180933.0,69.0918,69.1095,69.083,69.0918,180933.0
2021-10-07 13:40:00,78.29,78.31,78.27,78.27,117694.0,69.1007,69.1183,69.083,69.083,117694.0
2021-10-07 13:50:00,78.27,78.28,78.23,78.24,452234.0,69.083,69.0918,69.0477,69.0565,452234.0
2021-10-07 14:00:00,78.24,78.24,78.13,78.18,486514.0,69.0565,69.0565,68.9595,69.0036,486514.0
2021-10-07 14:10:00,78.17,78.19,78.16,78.16,163517.0,68.9948,69.0124,68.9859,68.9859,163517.0
2021-10-07 14:20:00,78.16,78.18,78.14,78.15,311771.0,68.9859,69.0036,68.9683,68.9771,311771.0
2021-10-07 14:30:00,78.15,78.17,78.1,78.11,180569.0,68.9771,68.9948,68.933,68.9418,180569.0
2021-10-07 14:40:00,78.11,78.12,78.05,78.08,187610.0,68.9418,68.9506,68.8888,68.9153,187610.0
2021-10-07 14:50:00,78.07,78.09,78.02,78.07,179026.0,68.9065,68.9242,68.8624,68.9065,179026.0
2021-10-07 15:00:00,78.06,78.15,78.05,78.15,297244.0,68.8977,68.9771,68.8888,68.9771,297244.0
2021-10-07 15:10:00,78.15,78.2,78.11,78.2,323023.0,68.9771,69.0212,68.9418,69.0212,323023.0
2021-10-07 15:20:00,78.19,78.2,78.12,78.15,362004.0,69.0124,69.0212,68.9506,68.9771,362004.0
2021-10-07 15:30:00,78.14,78.16,78.09,78.1,668341.0,68.9683,68.9859,68.9242,68.933,668341.0
2021-10-07 15:40:00,78.1,78.13,78.03,78.08,739799.0,68.933,68.9595,68.8712,68.9153,739799.0
2021-10-07 15:50:00,78.08,78.11,77.98,77.99,2213531.0,68.9153,68.9418,68.8271,68.8359,2213531.0
2021-10-08 09:30:00,78.19,78.25,78.02,78.1,852825.0,69.0124,69.0654,68.8624,68.933,852825.0
2021-10-08 09:40:00,78.11,78.18,78.01,78.09,1039827.0,68.9418,69.0036,68.8535,68.9242,1039827.0
2021-10-08 09:50:00,78.1,78.15,78.02,78.09,699969.0,68.933,68.9771,68.8624,68.9242,699969.0
2021-10-08 10:00:00,78.09,78.2,78.09,78.16,440062.0,68.9242,69.0212,68.9242,68.9859,440062.0
2021-10-08 10:10:00,78.16,78.16,78.07,78.12,422833.0,68.9859,68.9859,68.9065,68.9506,422833.0
2021-10-08 10:20:00,78.11,78.17,78.08,78.15,430556.0,68.9418,68.9948,68.9153,68.9771,430556.0
2021-10-08 10:30:00,78.15,78.2,78.11,78.11,614551.0,68.9771,69.0212,68.9418,68.9418,614551.0
2021-10-08 10:40:00,78.11,78.12,78.02,78.07,746594.0,68.9418,68.9506,68.8624,68.9065,746594.0
2021-10-08 10:50:00,78.07,78.12,78.05,78.07,344508.0,68.9065,68.9506,68.8888,68.9065,344508.0
2021-10-08 11:00:00,78.08,78.12,78.06,78.12,187958.0,68.9153,68.9506,68.8977,68.9506,187958.0
2021-10-08 11:10:00,78.11,78.15,78.08,78.15,172347.0,68.9418,68.9771,68.9153,68.9771,172347.0
2021-10-08 11:20:00,78.15,78.15,78.04,78.05,942753.0,68.9771,68.9771,68.88,68.8888,942753.0
2021-10-08 11:30:00,78.06,78.07,77.98,78.0,1337876.0,68.8977,68.9065,68.8271,68.8447,1337876.0
2021-10-08 11:40:00,78.01,78.01,77.97,77.99,693916.0,68.8535,68.8535,68.8182,68.8359,693916.0
2021-10-08 11:50:00,78.0,78.06,77.98,78.0,337227.0,68.8447,68.8977,68.8271,68.8447,337227.0
2021-10-08 12:00:00,78.0,78.02,77.96,78.0,311839.0,68.8447,68.8624,68.8094,68.8447,311839.0
2021-10-08 12:10:00,78.0,78.0,77.95,77.96,465352.0,68.8447,68.8447,68.8006,68.8094,465352.0
2021-10-08 12:20:00,77.96,77.97,77.89,77.9,584519.0,68.8094,68.8182,68.7476,68.7565,584519.0
2021-10-08 12:30:00,77.89,77.99,77.89,77.99,620408.0,68.7476,68.8359,68.7476,68.8359,620408.0
2021-10-08 12:40:00,77.98,78.01,77.97,77.98,485680.0,68.8271,68.8535,68.8182,68.8271,485680.0
2021-10-08 12:50:00,77.98,77.99,77.95,77.96,135547.0,68.8271,68.8359,68.8006,68.8094,135547.0
2021-10-08 13:00:00,77.96,77.99,77.95,77.95,254038.0,68.8094,68.8359,68.8006,68.8006,254038.0
2021-10-08 13:10:00,77.94,77.98,77.84,77.84,669038.0,68.7918,68.8271,68.7035,68.7035,669038.0
2021-10-08 13:20:00,77.84,77.9,77.84,77.88,405828.0,68.7035,68.7565,68.7035,68.7388,405828.0
2021-10-08 13:30:00,77.88,77.91,77.87,77.88,339607.0,68.7388,68.7653,68.73,68.7388,339607.0
2021-10-08 13:40:00,77.88,77.93,77.86,77.93,142410.0,68.7388,68.7829,68.7211,68.7829,142410.0
2021-10-08 13:50:00,77.92,77.98,77.91,77.97,209668.0,68.7741,68.8271,68.7653,68.8182,209668.0
2021-10-08 14:00:00,77.97,78.02,77.96,78.01,164431.0,68.8182,68.8624,68.8094,68.8535,164431.0
2021-10-08 14:10:00,78.01,78.04,77.98,78.02,231053.0,68.8535,68.88,68.8271,68.8624,231053.0
2021-10-08 14:20:00,78.02,78.09,78.02,78.09,315068.0,68.8624,68.9242,68.8624,68.9242,315068.0
2021-10-08 14:30:00,78.09,78.09,78.02,78.05,427478.0,68.9242,68.9242,68.8624,68.8888,427478.0
2021-10-08 14:40:00,78.05,78.05,78.01,78.03,227728.0,68.8888,68.8888,68.8535,68.8712,227728.0
2021-10-08 14:50:00,78.03,78.05,78.01,78.02,257600.0,68.8712,68.8888,68.8535,68.8624,257600.0
2021-10-08 15:00:00,78.02,78.06,78.0,78.05,237062.0,68.8624,68.8977,68.8447,68.8888,237062.0
2021-10-08 15:10:00,78.05,78.06,78.01,78.04,225316.0,68.8888,68.8977,68.8535,68.88,225316.0
2021-10-08 15:20:00,78.03,78.04,78.01,78.02,473553.0,68.8712,68.88,68.8535,68.8624,473553.0
2021-10-08 15:30:00,78.02,78.03,77.93,77.94,528068.0,68.8624,68.8712,68.7829,68.7918,528068.0
2021-10-08 15:40:00,77.94,77.95,77.89,77.91,901616.0,68.7918,68.8006,68.7476,68.7653,901616.0
2021-10-08 15:50:00,77.91,78.02,77.88,77.97,3393306.0,68.7653,68.8624,68.7388,68.8182,3393306.0
2021-10-11 09:30:00,78.16,78.18,78.06,78.13,671764.0,68.9859,69.0036,68.8977,68.9595,671764.0
2021-10-11 09:40:00,78.14,78.27,78.13,78.25,445417.0,68.9683,69.083,68.9595,69.0654,445417.0
2021-10-11 09:50:00,78.26,78.34,78.24,78.33,427081.0,69.0742,69.1448,69.0565,69.136,427081.0
2021-10-11 10:00:00,78.34,78.35,78.26,78.28,1280317.0,69.1448,69.1536,69.0742,69.0918,1280317.0
2021-10-11 10:10:00,78.28,78.35,78.28,78.34,610538.0,69.0918,69.1536,69.0918,69.1448,610538.0
2021-10-11 10:20:00,78.35,78.41,78.35,78.38,663319.0,69.1536,69.2066,69.1536,69.1801,663319.0
2021-10-11 10:30:00,78.38,78.39,78.34,78.35,451500.0,69.1801,69.1889,69.1448,69.1536,451500.0
2021-10-11 10:40:00,78.36,78.36,78.24,78.27,277691.0,69.1625,69.1625,69.0565,69.083,277691.0
2021-10-11 10:50:00,78.27,78.3,78.27,78.27,240369.0,69.083,69.1095,69.083,69.083,240369.0
2021-10-11 11:00:00,78.27,78.32,78.26,78.3,253823.0,69.083,69.1272,69.0742,69.1095,253823.0
2021-10-11 11:10:00,78.3,78.32,78.21,78.22,447428.0,69.1095,69.1272,69.0301,69.0389,447428.0
2021-10-11 11:20:00,78.22,78.28,78.21,78.27,698716.0,69.0389,69.0918,69.0301,69.083,698716.0
2021-10-11 11:30:00,78.27,78.36,78.25,78.34,954684.0,69.083,69.1625,69.0654,69.1448,954684.0
2021-10-11 11:40:00,78.34,78.36,78.3,78.31,488511.0,69.1448,69.1625,69.1095,69.1183,488511.0
2021-10-11 11:50:00,78.31,78.33,78.28,78.31,266284.0,69.1183,69.136,69.0918,69.1183,266284.0
2021-10-11 12:00:00,78.32,78.33,78.16,78.23,930134.0,69.1272,69.136,68.9859,69.0477,930134.0
2021-10-11 12:10:00,78.23,78.23,78.14,78.16,468904.0,69.0477,69.0477,68.9683,68.9859,468904.0
2021-10-11 12:20:00,78.15,78.2,78.15,78.2,249656.0,68.9771,69.0212,68.9771,69.0212,249656.0
2021-10-11 12:30:00,78.19,78.2,78.15,78.17,183659.0,69.0124,69.0212,68.9771,68.9948,183659.0
2021-10-11 12:40:00,78.17,78.17,78.13,78.14,393448.0,68.9948,68.9948,68.9595,68.9683,393448.0
2021-10-11 12:50:00,78.14,78.14,78.07,78.11,477924.0,68.9683,68.9683,68.9065,68.9418,477924.0
2021-10-11 13:00:00,78.11,78.11,78.0,78.05,427510.0,68.9418,68.9418,68.8447,68.8888,427510.0
2021-10-11 13:10:00,78.05,78.09,78.04,78.05,361970.0,68.8888,68.9242,68.88,68.8888,361970.0
2021-10-11 13:20:00,78.05,78.06,77.91,77.93,490351.0,68.8888,68.8977,68.7653,68.7829,490351.0
2021-10-11 13:30:00,77.93,77.97,77.9,77.97,742535.0,68.7829,68.8182,68.7565,68.8182,742535.0
2021-10-11 13:40:00,77.96,77.99,77.89,77.93,525117.0,68.8094,68.8359,68.7476,68.7829,525117.0
2021-10-11 13:50:00,77.92,77.95,77.9,77.93,240828.0,68.7741,68.8006,68.7565,68.7829,240828.0
2021-10-11 14:00:00,77.93,77.96,77.92,77.96,255237.0,68.7829,68.8094,68.7741,68.8094,255237.0
2021-10-11 14:10:00,77.96,78.02,77.96,77.96,190974.0,68.8094,68.8624,68.8094,68.8094,190974.0
2021-10-11 14:20:00,77.96,77.97,77.89,77.93,325248.0,68.8094,68.8182,68.7476,68.7829,325248.0
2021-10-11 14:30:00,77.93,77.95,77.9,77.9,232499.0,68.7829,68.8006,68.7565,68.7565,232499.0
2021-10-11 14:40:00,77.9,77.99,77.9,77.97,165455.0,68.7565,68.8359,68.7565,68.8182,165455.0
2021-10-11 14:50:00,77.97,78.01,77.91,77.99,204062.0,68.8182,68.8535,68.7653,68.8359,204062.0
2021-10-11 15:00:00,77.98,78.02,77.93,77.95,331029.0,68.8271,68.8624,68.7829,68.8006,331029.0
2021-10-11 15:10:00,77.95,77.99,77.92,77.92,523609.0,68.8006,68.8359,68.7741,68.7741,523609.0
2021-10-11 15:20:00,77.93,77.93,77.86,77.87,472291.0,68.7829,68.7829,68.7211,68.73,472291.0
2021-10-11 15:30:00,77.87,77.9,77.84,77.85,496999.0,68.73,68.7565,68.7035,68.7123,496999.0
2021-10-11 15:40:00,77.85,77.86,77.81,77.83,759662.0,68.7123,68.7211,68.677,68.6947,759662.0
2021-10-11 15:50:00,77.83,77.83,77.72,77.72,3437624.0,68.6947,68.6947,68.5976,68.5976,3437624.0
2021-10-12 09:30:00,77.87,77.94,77.76,77.82,658572.0,68.73,68.7918,68.6329,68.6858,658572.0
2021-10-12 09:40:00,77.83,77.89,77.63,77.75,534333.0,68.6947,68.7476,68.5181,68.6241,534333.0
2021-10-12 09:50:00,77.74,77.88,77.73,77.79,480720.0,68.6152,68.7388,68.6064,68.6594,480720.0
2021-10-12 10:00:00,77.78,77.85,77.72,77.73,843428.0,68.6505,68.7123,68.5976,68.6064,843428.0
2021-10-12 10:10:00,77.73,77.85,77.65,77.71,822157.0,68.6064,68.7123,68.5358,68.5888,822157.0
2021-10-12 10:20:00,77.7,77.77,77.63,77.76,456854.0,68.5799,68.6417,68.5181,68.6329,456854.0
2021-10-12 10:30:00,77.77,77.79,77.71,77.77,1048977.0,68.6417,68.6594,68.5888,68.6417,1048977.0
2021-10-12 10:40:00,77.78,77.85,77.76,77.82,411162.0,68.6505,68.7123,68.6329,68.6858,411162.0
2021-10-12 10:50:00,77.82,77.85,77.76,77.78,537327.0,68.6858,68.7123,68.6329,68.6505,537327.0
2021-10-12 11:00:00,77.79,77.91,77.78,77.89,1076360.0,68.6594,68.7653,68.6505,68.7476,1076360.0
2021-10-12 11:10:00,77.89,77.9,77.85,77.86,525999.0,68.7476,68.7565,68.7123,68.7211,525999.0
2021-10-12 11:20:00,77.86,77.93,77.85,77.89,738106.0,68.7211,68.7829,68.7123,68.7476,738106.0
2021-10-12 11:30:00,77.9,77.93,77.83,77.88,889537.0,68.7565,68.7829,68.6947,68.7388,889537.0
2021-10-12 11:40:00,77.88,77.9,77.82,77.9,417861.0,68.7388,68.7565,68.6858,68.7565,417861.0
2021-10-12 11:50:00,77.91,77.97,77.9,77.97,247238.0,68.7653,68.8182,68.7565,68.8182,247238.0
2021-10-12 12:00:00,77.97,78.04,77.97,78.01,351509.0,68.8182,68.88,68.8182,68.8535,351509.0
2021-10-12 12:10:00,78.01,78.04,77.98,77.98,129303.0,68.8535,68.88,68.8271,68.8271,129303.0
2021-10-12 12:20:00,77.99,77.99,77.96,77.97,99810.0,68.8359,68.8359,68.8094,68.8182,99810.0
2021-10-12 12:30:00,77.97,77.98,77.86,77.88,232795.0,68.8182,68.8271,68.7211,68.7388,232795.0
2021-10-12 12:40:00,77.88,77.89,77.85,77.86,114681.0,68.7388,68.7476,68.7123,68.7211,114681.0
2021-10-12 12:50:00,77.86,77.88,77.8,77.83,125399.0,68.7211,68.7388,68.6682,68.6947,125399.0
2021-10-12 13:00:00,77.83,77.83,77.78,77.79,165530.0,68.6947,68.6947,68.6505,68.6594,165530.0
2021-10-12 13:10:00,77.78,77.83,77.77,77.83,144673.0,68.6505,68.6947,68.6417,68.6947,144673.0
2021-10-12 13:20:00,77.83,77.85,77.76,77.83,176723.0,68.6947,68.7123,68.6329,68.6947,176723.0
2021-10-12 13:30:00,77.83,77.87,77.81,77.86,132527.0,68.6947,68.73,68.677,68.7211,132527.0
2021-10-12 13:40:00,77.86,77.91,77.86,77.88,239469.0,68.7211,68.7653,68.7211,68.7388,239469.0
2021-10-12 13:50:00,77.89,77.92,77.83,77.86,369252.0,68.7476,68.7741,68.6947,68.7211,369252.0
2021-10-12 14:00:00,77.85,77.91,77.84,77.89,335663.0,68.7123,68.7653,68.7035,68.7476,335663.0
2021-10-12 14:10:00,77.89,78.01,77.88,77.98,276720.0,68.7476,68.8535,68.7388,68.8271,276720.0
2021-10-12 14:20:00,77.98,77.99,77.94,77.94,178867.0,68.8271,68.8359,68.7918,68.7918,178867.0
2021-10-12 14:30:00,77.95,77.96,77.87,77.88,176384.0,68.8006,68.8094,68.73,68.7388,176384.0
2021-10-12 14:40:00,77.89,77.92,77.88,77.89,174411.0,68.7476,68.7741,68.7388,68.7476,174411.0
2021-10-12 14:50:00,77.89,77.92,77.84,77.84,566828.0,68.7476,68.7741,68.7035,68.7035,566828.0
2021-10-12 15:00:00,77.85,77.85,77.78,77.8,353358.0,68.7123,68.7123,68.6505,68.6682,353358.0
2021-10-12 15:10:00,77.8,77.84,77.76,77.82,392121.0,68.6682,68.7035,68.6329,68.6858,392121.0
2021-10-12 15:20:00,77.82,77.86,77.8,77.85,1399864.0,68.6858,68.7211,68.6682,68.7123,1399864.0
2021-10-12 15:30:00,77.84,77.88,77.82,77.84,164488.0,68.7035,68.7388,68.6858,68.7035,164488.0
2021-10-12 15:40:00,77.83,77.84,77.72,77.73,429546.0,68.6947,68.7035,68.5976,68.6064,429546.0
2021-10-12 15:50:00,77.73,77.83,77.72,77.75,1380173.0,68.6064,68.6947,68.5976,68.6241,1380173.0
2021-10-13 09:30:00,78.18,78.4,78.18,78.39,689216.0,69.0036,69.1978,69.0036,69.1889,689216.0
2021-10-13 09:40:00,78.39,78.4,78.19,78.2,1209647.0,69.1889,69.1978,69.0124,69.0212,1209647.0
2021-10-13 09:50:00,78.19,78.23,78.11,78.18,1674337.0,69.0124,69.0477,68.9418,69.0036,1674337.0
2021-10-13 10:00:00,78.19,78.2,78.12,78.17,645407.0,69.0124,69.0212,68.9506,68.9948,645407.0
2021-10-13 10:10:00,78.17,78.2,77.99,78.13,946993.0,68.9948,69.0212,68.8359,68.9595,946993.0
2021-10-13 10:20:00,78.13,78.18,78.08,78.14,646783.0,68.9595,69.0036,68.9153,68.9683,646783.0
2021-10-13 10:30:00,78.14,78.23,78.08,78.19,500047.0,68.9683,69.0477,68.9153,69.0124,500047.0
2021-10-13 10:40:00,78.19,78.29,78.17,78.25,458253.0,69.0124,69.1007,68.9948,69.0654,458253.0
2021-10-13 10:50:00,78.26,78.28,78.22,78.25,334946.0,69.0742,69.0918,69.0389,69.0654,334946.0
2021-10-13 11:00:00,78.25,78.39,78.24,78.34,469112.0,69.0654,69.1889,69.0565,69.1448,469112.0
2021-10-13 11:10:00,78.34,78.38,78.31,78.35,278288.0,69.1448,69.1801,69.1183,69.1536,278288.0
2021-10-13 11:20:00,78.36,78.36,78.27,78.29,284038.0,69.1625,69.1625,69.083,69.1007,284038.0
2021-10-13 11:30:00,78.29,78.3,78.21,78.3,613113.0,69.1007,69.1095,69.0301,69.1095,613113.0
2021-10-13 11:40:00,78.31,78.46,78.3,78.44,686553.0,69.1183,69.2507,69.1095,69.2331,686553.0
2021-10-13 11:50:00,78.43,78.46,78.37,78.39,408017.0,69.2242,69.2507,69.1713,69.1889,408017.0
2021-10-13 12:00:00,78.4,78.42,78.37,78.41,220895.0,69.1978,69.2154,69.1713,69.2066,220895.0
2021-10-13 12:10:00,78.41,78.45,78.36,78.37,761266.0,69.2066,69.2419,69.1625,69.1713,761266.0
2021-10-13 12:20:00,78.37,78.43,78.35,78.42,388498.0,69.1713,69.2242,69.1536,69.2154,388498.0
2021-10-13 12:30:00,78.42,78.42,78.38,78.41,282553.0,69.2154,69.2154,69.1801,69.2066,282553.0
2021-10-13 12:40:00,78.41,78.45,78.35,78.37,407597.0,69.2066,69.2419,69.1536,69.1713,407597.0
2021-10-13 12:50:00,78.37,78.4,78.35,78.39,254313.0,69.1713,69.1978,69.1536,69.1889,254313.0
2021-10-13 13:00:00,78.39,78.45,78.38,78.44,315234.0,69.1889,69.2419,69.1801,69.2331,315234.0
2021-10-13 13:10:00,78.44,78.47,78.43,78.46,190440.0,69.2331,69.2595,69.2242,69.2507,190440.0
2021-10-13 13:20:00,78.46,78.54,78.46,78.54,204305.0,69.2507,69.3213,69.2507,69.3213,204305.0
2021-10-13 13:30:00,78.54,78.6,78.53,78.59,274384.0,69.3213,69.3743,69.3125,69.3655,274384.0
2021-10-13 13:40:00,78.59,78.59,78.54,78.55,188917.0,69.3655,69.3655,69.3213,69.3302,188917.0
2021-10-13 13:50:00,78.55,78.57,78.48,78.5,134390.0,69.3302,69.3478,69.2684,69.286,134390.0
2021-10-13 14:00:00,78.5,78.64,78.43,78.52,1055064.0,69.286,69.4096,69.2242,69.3037,1055064.0
2021-10-13 14:10:00,78.5,78.53,78.46,78.49,474084.0,69.286,69.3125,69.2507,69.2772,474084.0
2021-10-13 14:20:00,78.49,78.53,78.44,78.45,206371.0,69.2772,69.3125,69.2331,69.2419,206371.0
2021-10-13 14:30:00,78.44,78.47,78.43,78.45,242850.0,69.2331,69.2595,69.2242,69.2419,242850.0
2021-10-13 14:40:00,78.45,78.45,78.39,78.4,420890.0,69.2419,69.2419,69.1889,69.1978,420890.0
2021-10-13 14:50:00,78.4,78.47,78.38,78.47,768721.0,69.1978,69.2595,69.1801,69.2595,768721.0
2021-10-13 15:00:00,78.46,78.54,78.41,78.54,1102343.0,69.2507,69.3213,69.2066,69.3213,1102343.0
2021-10-13 15:10:00,78.54,78.55,78.49,78.51,685761.0,69.3213,69.3302,69.2772,69.2949,685761.0
2021-10-13 15:20:00,78.51,78.52,78.45,78.46,383583.0,69.2949,69.3037,69.2419,69.2507,383583.0
2021-10-13 15:30:00,78.45,78.53,78.45,78.51,482052.0,69.2419,69.3125,69.2419,69.2949,482052.0
2021-10-13 15:40:00,78.51,78.55,78.46,78.54,496765.0,69.2949,69.3302,69.2507,69.3213,496765.0
2021-10-13 15:50:00,78.53,78.57,78.5,78.55,2246422.0,69.3125,69.3478,69.286,69.3302,2246422.0
2021-10-14 09:30:00,79.29,79.33,79.11,79.13,1139767.0,69.9833,70.0186,69.8244,69.8421,1139767.0
2021-10-14 09:40:00,79.12,79.22,79.12,79.2,1579802.0,69.8333,69.9215,69.8333,69.9039,1579802.0
2021-10-14 09:50:00,79.19,79.22,79.16,79.22,1015385.0,69.895,69.9215,69.8686,69.9215,1015385.0
2021-10-14 10:00:00,79.23,79.3,79.21,79.25,645627.0,69.9303,69.9921,69.9127,69.948,645627.0
2021-10-14 10:10:00,79.26,79.33,79.25,79.31,542386.0,69.9568,70.0186,69.948,70.001,542386.0
2021-10-14 10:20:00,79.32,79.33,79.22,79.23,718434.0,70.0098,70.0186,69.9215,69.9303,718434.0
2021-10-14 10:30:00,79.23,79.26,79.2,79.22,884160.0,69.9303,69.9568,69.9039,69.9215,884160.0
2021-10-14 10:40:00,79.22,79.24,79.17,79.22,409563.0,69.9215,69.9392,69.8774,69.9215,409563.0
2021-10-14 10:50:00,79.22,79.25,79.2,79.22,210091.0,69.9215,69.948,69.9039,69.9215,210091.0
2021-10-14 11:00:00,79.22,79.22,79.18,79.21,387906.0,69.9215,69.9215,69.8862,69.9127,387906.0
2021-10-14 11:10:00,79.21,79.23,79.19,79.22,240554.0,69.9127,69.9303,69.895,69.9215,240554.0
2021-10-14 11:20:00,79.22,79.26,79.22,79.24,598968.0,69.9215,69.9568,69.9215,69.9392,598968.0
2021-10-14 11:30:00,79.25,79.27,79.2,79.24,670823.0,69.948,69.9656,69.9039,69.9392,670823.0
2021-10-14 11:40:00,79.25,79.31,79.24,79.29,410148.0,69.948,70.001,69.9392,69.9833,410148.0
2021-10-14 11:50:00,79.3,79.32,79.26,79.31,259431.0,69.9921,70.0098,69.9568,70.001,259431.0
2021-10-14 12:00:00,79.31,79.35,79.3,79.31,414927.0,70.001,70.0363,69.9921,70.001,414927.0
2021-10-14 12:10:00,79.31,79.37,79.31,79.36,703849.0,70.001,70.0539,70.001,70.0451,703849.0
2021-10-14 12:20:00,79.36,79.36,79.31,79.32,172112.0,70.0451,70.0451,70.001,70.0098,172112.0
2021-10-14 12:30:00,79.33,79.34,79.3,79.32,295403.0,70.0186,70.0274,69.9921,70.0098,295403.0
2021-10-14 12:40:00,79.32,79.32,79.28,79.29,226333.0,70.0098,70.0098,69.9745,69.9833,226333.0
2021-10-14 12:50:00,79.29,79.32,79.28,79.32,181255.0,69.9833,70.0098,69.9745,70.0098,181255.0
2021-10-14 13:00:00,79.32,79.32,79.21,79.22,598252.0,70.0098,70.0098,69.9127,69.9215,598252.0
2021-10-14 13:10:00,79.23,79.25,79.21,79.23,180557.0,69.9303,69.948,69.9127,69.9303,180557.0
2021-10-14 13:20:00,79.23,79.24,79.2,79.22,156096.0,69.9303,69.9392,69.9039,69.9215,156096.0
2021-10-14 13:30:00,79.23,79.28,79.22,79.26,176500.0,69.9303,69.9745,69.9215,69.9568,176500.0
2021-10-14 13:40:00,79.27,79.31,79.27,79.31,118036.0,69.9656,70.001,69.9656,70.001,118036.0
2021-10-14 13:50:00,79.3,79.31,79.27,79.3,72602.0,69.9921,70.001,69.9656,69.9921,72602.0
2021-10-14 14:00:00,79.29,79.3,79.27,79.28,183266.0,69.9833,69.9921,69.9656,69.9745,183266.0
2021-10-14 14:10:00,79.28,79.32,79.28,79.31,100338.0,69.9745,70.0098,69.9745,70.001,100338.0
2021-10-14 14:20:00,79.31,79.34,79.29,79.34,170869.0,70.001,70.0274,69.9833,70.0274,170869.0
2021-10-14 14:30:00,79.34,79.34,79.31,79.34,156033.0,70.0274,70.0274,70.001,70.0274,156033.0
2021-10-14 14:40:00,79.34,79.34,79.31,79.33,381704.0,70.0274,70.0274,70.001,70.0186,381704.0
2021-10-14 14:50:00,79.33,79.37,79.32,79.37,153827.0,70.0186,70.0539,70.0098,70.0539,153827.0
2021-10-14 15:00:00,79.37,79.37,79.31,79.32,165823.0,70.0539,70.0539,70.001,70.0098,165823.0
2021-10-14 15:10:00,79.31,79.34,79.29,79.33,238443.0,70.001,70.0274,69.9833,70.0186,238443.0
2021-10-14 15:20:00,79.33,79.34,79.3,79.31,219572.0,70.0186,70.0274,69.9921,70.001,219572.0
2021-10-14 15:30:00,79.31,79.33,79.27,79.3,550457.0,70.001,70.0186,69.9656,69.9921,550457.0
2021-10-14 15:40:00,79.31,79.38,79.27,79.37,514855.0,70.001,70.0627,69.9656,70.0539,514855.0
2021-10-14 15:50:00,79.37,79.4,79.3,79.34,2303881.0,70.0539,70.0804,69.9921,70.0274,2303881.0
2021-10-15 09:30:00,79.76,79.79,79.7,79.77,1114450.0,70.3981,70.4246,70.3452,70.407,1114450.0
2021-10-15 09:40:00,79.76,79.85,79.75,79.83,764618.0,70.3981,70.4776,70.3893,70.4599,764618.0
2021-10-15 09:50:00,79.83,79.92,79.82,79.92,893552.0,70.4599,70.5394,70.4511,70.5394,893552.0
2021-10-15 10:00:00,79.92,79.93,79.86,79.91,580996.0,70.5394,70.5482,70.4864,70.5305,580996.0
2021-10-15 10:10:00,79.9,79.92,79.81,79.83,1633617.0,70.5217,70.5394,70.4423,70.4599,1633617.0
2021-10-15 10:20:00,79.82,79.84,79.67,79.69,1350963.0,70.4511,70.4687,70.3187,70.3364,1350963.0
2021-10-15 10:30:00,79.7,79.85,79.69,79.84,989298.0,70.3452,70.4776,70.3364,70.4687,989298.0
2021-10-15 10:40:00,79.84,79.94,79.82,79.92,526762.0,70.4687,70.557,70.4511,70.5394,526762.0
2021-10-15 10:50:00,79.92,79.97,79.9,79.94,667470.0,70.5394,70.5835,70.5217,70.557,667470.0
2021-10-15 11:00:00,79.95,79.97,79.91,79.95,472224.0,70.5658,70.5835,70.5305,70.5658,472224.0
2021-10-15 11:10:00,79.95,79.96,79.9,79.95,455706.0,70.5658,70.5747,70.5217,70.5658,455706.0
2021-10-15 11:20:00,79.94,79.95,79.88,79.92,1239491.0,70.557,70.5658,70.504,70.5394,1239491.0
2021-10-15 11:30:00,79.92,79.93,79.88,79.89,568214.0,70.5394,70.5482,70.504,70.5129,568214.0
2021-10-15 11:40:00,79.9,79.91,79.84,79.87,259913.0,70.5217,70.5305,70.4687,70.4952,259913.0
2021-10-15 11:50:00,79.87,79.87,79.81,79.82,229555.0,70.4952,70.4952,70.4423,70.4511,229555.0
2021-10-15 12:00:00,79.82,79.86,79.82,79.85,201624.0,70.4511,70.4864,70.4511,70.4776,201624.0
2021-10-15 12:10:00,79.85,79.87,79.84,79.86,131737.0,70.4776,70.4952,70.4687,70.4864,131737.0
2021-10-15 12:20:00,79.86,79.86,79.81,79.84,252952.0,70.4864,70.4864,70.4423,70.4687,252952.0
2021-10-15 12:30:00,79.84,79.87,79.82,79.86,214435.0,70.4687,70.4952,70.4511,70.4864,214435.0
2021-10-15 12:40:00,79.86,79.91,79.85,79.9,92390.0,70.4864,70.5305,70.4776,70.5217,92390.0
2021-10-15 12:50:00,79.89,79.92,79.88,79.9,334962.0,70.5129,70.5394,70.504,70.5217,334962.0
2021-10-15 13:00:00,79.9,79.91,79.86,79.89,80008.0,70.5217,70.5305,70.4864,70.5129,80008.0
2021-10-15 13:10:00,79.89,79.9,79.85,79.86,298979.0,70.5129,70.5217,70.4776,70.4864,298979.0
2021-10-15 13:20:00,79.86,79.89,79.86,79.87,91406.0,70.4864,70.5129,70.4864,70.4952,91406.0
2021-10-15 13:30:00,79.87,79.91,79.86,79.91,368263.0,70.4952,70.5305,70.4864,70.5305,368263.0
2021-10-15 13:40:00,79.9,79.92,79.89,79.92,222442.0,70.5217,70.5394,70.5129,70.5394,222442.0
2021-10-15 13:50:00,79.92,79.94,79.91,79.92,167717.0,70.5394,70.557,70.5305,70.5394,167717.0
2021-10-15 14:00:00,79.92,79.98,79.91,79.98,260124.0,70.5394,70.5923,70.5305,70.5923,260124.0
2021-10-15 14:10:00,79.97,79.99,79.97,79.98,96819.0,70.5835,70.6011,70.5835,70.5923,96819.0
2021-10-15 14:20:00,79.98,80.0,79.95,79.96,114760.0,70.5923,70.61,70.5658,70.5747,114760.0
2021-10-15 14:30:00,79.96,79.97,79.93,79.95,105103.0,70.5747,70.5835,70.5482,70.5658,105103.0
2021-10-15 14:40:00,79.95,79.95,79.92,79.94,75115.0,70.5658,70.5658,70.5394,70.557,75115.0
2021-10-15 14:50:00,79.94,79.99,79.93,79.98,151383.0,70.557,70.6011,70.5482,70.5923,151383.0
2021-10-15 15:00:00,79.98,79.99,79.87,79.88,947198.0,70.5923,70.6011,70.4952,70.504,947198.0
2021-10-15 15:10:00,79.88,79.95,79.87,79.92,585425.0,70.504,70.5658,70.4952,70.5394,585425.0
2021-10-15 15:20:00,79.92,79.96,79.9,79.93,912221.0,70.5394,70.5747,70.5217,70.5482,912221.0
2021-10-15 15:30:00,79.93,79.96,79.9,79.95,360922.0,70.5482,70.5747,70.5217,70.5658,360922.0
2021-10-15 15:40:00,79.95,79.98,79.93,79.93,406841.0,70.5658,70.5923,70.5482,70.5482,406841.0
2021-10-15 15:50:00,79.94,79.98,79.91,79.97,2686571.0,70.557,70.5923,70.5305,70.5835,2686571.0
2021-10-18 09:30:00,79.38,79.38,79.23,79.27,928185.0,70.0627,70.0627,69.9303,69.9656,928185.0
2021-10-18 09:40:00,79.27,79.42,79.25,79.38,803308.0,69.9656,70.098,69.948,70.0627,803308.0
2021-10-18 09:50:00,79.38,79.41,79.33,79.4,268200.0,70.0627,70.0892,70.0186,70.0804,268200.0
2021-10-18 10:00:00,79.4,79.44,79.35,79.44,425534.0,70.0804,70.1157,70.0363,70.1157,425534.0
2021-10-18 10:10:00,79.44,79.45,79.36,79.39,369067.0,70.1157,70.1245,70.0451,70.0716,369067.0
2021-10-18 10:20:00,79.39,79.45,79.36,79.45,477806.0,70.0716,70.1245,70.0451,70.1245,477806.0
2021-10-18 10:30:00,79.45,79.47,79.39,79.47,550213.0,70.1245,70.1422,70.0716,70.1422,550213.0
2021-10-18 10:40:00,79.46,79.5,79.44,79.49,617632.0,70.1333,70.1687,70.1157,70.1598,617632.0
2021-10-18 10:50:00,79.49,79.52,79.46,79.51,323846.0,70.1598,70.1863,70.1333,70.1775,323846.0
2021-10-18 11:00:00,79.51,79.52,79.47,79.5,373633.0,70.1775,70.1863,70.1422,70.1687,373633.0
2021-10-18 11:10:00,79.5,79.56,79.47,79.55,342449.0,70.1687,70.2216,70.1422,70.2128,342449.0
2021-10-18 11:20:00,79.56,79.62,79.55,79.56,541226.0,70.2216,70.2746,70.2128,70.2216,541226.0
2021-10-18 11:30:00,79.56,79.57,79.51,79.54,640778.0,70.2216,70.2304,70.1775,70.204,640778.0
2021-10-18 11:40:00,79.55,79.61,79.54,79.6,464007.0,70.2128,70.2657,70.204,70.2569,464007.0
2021-10-18 11:50:00,79.6,79.65,79.6,79.65,493263.0,70.2569,70.301,70.2569,70.301,493263.0
2021-10-18 12:00:00,79.65,79.67,79.64,79.65,701343.0,70.301,70.3187,70.2922,70.301,701343.0
2021-10-18 12:10:00,79.66,79.67,79.64,79.66,536002.0,70.3099,70.3187,70.2922,70.3099,536002.0
2021-10-18 12:20:00,79.65,79.68,79.63,79.66,3119088.0,70.301,70.3275,70.2834,70.3099,3119088.0
2021-10-18 12:30:00,79.66,79.68,79.64,79.64,553770.0,70.3099,70.3275,70.2922,70.2922,553770.0
2021-10-18 12:40:00,79.64,79.66,79.62,79.63,122624.0,70.2922,70.3099,70.2746,70.2834,122624.0
2021-10-18 12:50:00,79.63,79.63,79.6,79.62,231721.0,70.2834,70.2834,70.2569,70.2746,231721.0
2021-10-18 13:00:00,79.62,79.64,79.61,79.64,173872.0,70.2746,70.2922,70.2657,70.2922,173872.0
2021-10-18 13:10:00,79.63,79.64,79.61,79.63,90398.0,70.2834,70.2922,70.2657,70.2834,90398.0
2021-10-18 13:20:00,79.63,79.64,79.61,79.63,95265.0,70.2834,70.2922,70.2657,70.2834,95265.0
2021-10-18 13:30:00,79.63,79.63,79.61,79.61,35881.0,70.2834,70.2834,70.2657,70.2657,35881.0
2021-10-18 13:40:00,79.61,79.62,79.59,79.59,35331.0,70.2657,70.2746,70.2481,70.2481,35331.0
2021-10-18 13:50:00,79.59,79.61,79.58,79.61,73472.0,70.2481,70.2657,70.2393,70.2657,73472.0
2021-10-18 14:00:00,79.61,79.62,79.59,79.6,166262.0,70.2657,70.2746,70.2481,70.2569,166262.0
2021-10-18 14:10:00,79.6,79.61,79.57,79.59,170833.0,70.2569,70.2657,70.2304,70.2481,170833.0
2021-10-18 14:20:00,79.59,79.6,79.56,79.59,140087.0,70.2481,70.2569,70.2216,70.2481,140087.0
2021-10-18 14:30:00,79.59,79.6,79.57,79.59,362494.0,70.2481,70.2569,70.2304,70.2481,362494.0
2021-10-18 14:40:00,79.59,79.61,79.58,79.61,568955.0,70.2481,70.2657,70.2393,70.2657,568955.0
2021-10-18 14:50:00,79.61,79.65,79.6,79.62,163077.0,70.2657,70.301,70.2569,70.2746,163077.0
2021-10-18 15:00:00,79.63,79.63,79.59,79.6,153561.0,70.2834,70.2834,70.2481,70.2569,153561.0
2021-10-18 15:10:00,79.6,79.64,79.59,79.63,273894.0,70.2569,70.2922,70.2481,70.2834,273894.0
2021-10-18 15:20:00,79.64,79.65,79.61,79.63,288776.0,70.2922,70.301,70.2657,70.2834,288776.0
2021-10-18 15:30:00,79.63,79.64,79.6,79.62,305966.0,70.2834,70.2922,70.2569,70.2746,305966.0
2021-10-18 15:40:00,79.61,79.65,79.58,79.62,443096.0,70.2657,70.301,70.2393,70.2746,443096.0
2021-10-18 15:50:00,79.62,79.65,79.57,79.63,1879847.0,70.2746,70.301,70.2304,70.2834,1879847.0
2021-10-19 09:30:00,79.95,79.99,79.9,79.99,703957.0,70.5658,70.6011,70.5217,70.6011,703957.0
2021-10-19 09:40:00,79.99,80.07,79.95,80.01,684059.0,70.6011,70.6717,70.5658,70.6188,684059.0
2021-10-19 09:50:00,80.02,80.07,80.02,80.05,436668.0,70.6276,70.6717,70.6276,70.6541,436668.0
2021-10-19 10:00:00,80.05,80.13,80.05,80.12,383566.0,70.6541,70.7247,70.6541,70.7159,383566.0
2021-10-19 10:10:00,80.12,80.18,80.11,80.17,517314.0,70.7159,70.7688,70.7071,70.76,517314.0
2021-10-19 10:20:00,80.17,80.17,80.12,80.16,248956.0,70.76,70.76,70.7159,70.7512,248956.0
2021-10-19 10:30:00,80.16,80.17,80.03,80.06,483752.0,70.7512,70.76,70.6364,70.6629,483752.0
2021-10-19 10:40:00,80.06,80.07,80.03,80.06,251654.0,70.6629,70.6717,70.6364,70.6629,251654.0
2021-10-19 10:50:00,80.06,80.19,80.05,80.18,453643.0,70.6629,70.7777,70.6541,70.7688,453643.0
2021-10-19 11:00:00,80.18,80.19,80.15,80.16,290801.0,70.7688,70.7777,70.7424,70.7512,290801.0
2021-10-19 11:10:00,80.16,80.2,80.13,80.17,737882.0,70.7512,70.7865,70.7247,70.76,737882.0
2021-10-19 11:20:00,80.17,80.21,80.16,80.21,470170.0,70.76,70.7953,70.7512,70.7953,470170.0
2021-10-19 11:30:00,80.21,80.23,80.14,80.16,341144.0,70.7953,70.813,70.7335,70.7512,341144.0
2021-10-19 11:40:00,80.17,80.17,80.13,80.14,177372.0,70.76,70.76,70.7247,70.7335,177372.0
2021-10-19 11:50:00,80.15,80.17,80.12,80.15,318349.0,70.7424,70.76,70.7159,70.7424,318349.0
2021-10-19 12:00:00,80.15,80.16,80.12,80.15,146826.0,70.7424,70.7512,70.7159,70.7424,146826.0
2021-10-19 12:10:00,80.15,80.16,80.13,80.13,67675.0,70.7424,70.7512,70.7247,70.7247,67675.0
2021-10-19 12:20:00,80.12,80.13,80.09,80.12,294780.0,70.7159,70.7247,70.6894,70.7159,294780.0
2021-10-19 12:30:00,80.12,80.15,80.11,80.14,269558.0,70.7159,70.7424,70.7071,70.7335,269558.0
2021-10-19 12:40:00,80.14,80.17,80.13,80.16,118897.0,70.7335,70.76,70.7247,70.7512,118897.0
2021-10-19 12:50:00,80.16,80.2,80.15,80.19,119611.0,70.7512,70.7865,70.7424,70.7777,119611.0
2021-10-19 13:00:00,80.19,80.2,80.14,80.16,135763.0,70.7777,70.7865,70.7335,70.7512,135763.0
2021-10-19 13:10:00,80.16,80.2,80.15,80.2,27410.0,70.7512,70.7865,70.7424,70.7865,27410.0
2021-10-19 13:20:00,80.2,80.22,80.18,80.19,126476.0,70.7865,70.8041,70.7688,70.7777,126476.0
2021-10-19 13:30:00,80.2,80.21,80.18,80.2,92774.0,70.7865,70.7953,70.7688,70.7865,92774.0
2021-10-19 13:40:00,80.2,80.2,80.17,80.19,47988.0,70.7865,70.7865,70.76,70.7777,47988.0
2021-10-19 13:50:00,80.2,80.2,80.18,80.19,148767.0,70.7865,70.7865,70.7688,70.7777,148767.0
2021-10-19 14:00:00,80.19,80.19,80.15,80.17,91537.0,70.7777,70.7777,70.7424,70.76,91537.0
2021-10-19 14:10:00,80.17,80.19,80.16,80.18,37318.0,70.76,70.7777,70.7512,70.7688,37318.0
2021-10-19 14:20:00,80.17,80.18,80.12,80.13,372559.0,70.76,70.7688,70.7159,70.7247,372559.0
2021-10-19 14:30:00,80.13,80.13,80.05,80.08,258923.0,70.7247,70.7247,70.6541,70.6806,258923.0
2021-10-19 14:40:00,80.08,80.11,80.07,80.1,118592.0,70.6806,70.7071,70.6717,70.6982,118592.0
2021-10-19 14:50:00,80.11,80.12,80.09,80.11,113860.0,70.7071,70.7159,70.6894,70.7071,113860.0
2021-10-19 15:00:00,80.12,80.13,80.1,80.13,57044.0,70.7159,70.7247,70.6982,70.7247,57044.0
2021-10-19 15:10:00,80.13,80.16,80.1,80.16,108713.0,70.7247,70.7512,70.6982,70.7512,108713.0
2021-10-19 15:20:00,80.16,80.16,80.09,80.14,90568.0,70.7512,70.7512,70.6894,70.7335,90568.0
2021-10-19 15:30:00,80.14,80.14,80.08,80.09,308529.0,70.7335,70.7335,70.6806,70.6894,308529.0
2021-10-19 15:40:00,80.09,80.11,80.06,80.09,301859.0,70.6894,70.7071,70.6629,70.6894,301859.0
2021-10-19 15:50:00,80.09,80.14,80.07,80.11,2720428.0,70.6894,70.7335,70.6717,70.7071,2720428.0
2021-10-20 09:30:00,80.2,80.21,80.13,80.2,349742.0,70.7865,70.7953,70.7247,70.7865,349742.0
2021-10-20 09:40:00,80.2,80.22,80.17,80.2,207321.0,70.7865,70.8041,70.76,70.7865,207321.0
2021-10-20 09:50:00,80.2,80.21,80.12,80.14,255857.0,70.7865,70.7953,70.7159,70.7335,255857.0
2021-10-20 10:00:00,80.14,80.19,80.13,80.19,228666.0,70.7335,70.7777,70.7247,70.7777,228666.0
2021-10-20 10:10:00,80.19,80.32,80.19,80.31,304069.0,70.7777,70.8924,70.7777,70.8836,304069.0
2021-10-20 10:20:00,80.31,80.38,80.31,80.38,184367.0,70.8836,70.9454,70.8836,70.9454,184367.0
2021-10-20 10:30:00,80.39,80.43,80.36,80.36,225197.0,70.9542,70.9895,70.9277,70.9277,225197.0
2021-10-20 10:40:00,80.37,80.4,80.37,80.4,190165.0,70.9365,70.963,70.9365,70.963,190165.0
2021-10-20 10:50:00,80.41,80.44,80.35,80.37,224302.0,70.9718,70.9983,70.9189,70.9365,224302.0
2021-10-20 11:00:00,80.36,80.41,80.34,80.41,380714.0,70.9277,70.9718,70.9101,70.9718,380714.0
2021-10-20 11:10:00,80.41,80.42,80.37,80.41,194135.0,70.9718,70.9807,70.9365,70.9718,194135.0
2021-10-20 11:20:00,80.41,80.44,80.35,80.36,520975.0,70.9718,70.9983,70.9189,70.9277,520975.0
2021-10-20 11:30:00,80.36,80.42,80.33,80.39,368723.0,70.9277,70.9807,70.9012,70.9542,368723.0
2021-10-20 11:40:00,80.39,80.41,80.36,80.41,117992.0,70.9542,70.9718,70.9277,70.9718,117992.0
2021-10-20 11:50:00,80.41,80.44,80.4,80.43,156695.0,70.9718,70.9983,70.963,70.9895,156695.0
2021-10-20 12:00:00,80.42,80.44,80.4,80.41,57669.0,70.9807,70.9983,70.963,70.9718,57669.0
2021-10-20 12:10:00,80.4,80.43,80.39,80.41,173430.0,70.963,70.9895,70.9542,70.9718,173430.0
2021-10-20 12:20:00,80.41,80.45,80.4,80.44,82326.0,70.9718,71.0071,70.963,70.9983,82326.0
2021-10-20 12:30:00,80.44,80.48,80.42,80.47,184978.0,70.9983,71.0336,70.9807,71.0248,184978.0
2021-10-20 12:40:00,80.47,80.49,80.46,80.49,91593.0,71.0248,71.0425,71.016,71.0425,91593.0
2021-10-20 12:50:00,80.48,80.49,80.46,80.48,103723.0,71.0336,71.0425,71.016,71.0336,103723.0
2021-10-20 13:00:00,80.48,80.5,80.4,80.41,317471.0,71.0336,71.0513,70.963,70.9718,317471.0
2021-10-20 13:10:00,80.41,80.43,80.37,80.38,309421.0,70.9718,70.9895,70.9365,70.9454,309421.0
2021-10-20 13:20:00,80.38,80.39,80.33,80.39,579410.0,70.9454,70.9542,70.9012,70.9542,579410.0
2021-10-20 13:30:00,80.39,80.44,80.36,80.42,80398.0,70.9542,70.9983,70.9277,70.9807,80398.0
2021-10-20 13:40:00,80.42,80.43,80.4,80.41,307800.0,70.9807,70.9895,70.963,70.9718,307800.0
2021-10-20 13:50:00,80.42,80.44,80.4,80.43,79899.0,70.9807,70.9983,70.963,70.9895,79899.0
2021-10-20 14:00:00,80.42,80.46,80.41,80.45,170714.0,70.9807,71.016,70.9718,71.0071,170714.0
2021-10-20 14:10:00,80.46,80.47,80.44,80.45,247186.0,71.016,71.0248,70.9983,71.0071,247186.0
2021-10-20 14:20:00,80.45,80.46,80.42,80.44,203597.0,71.0071,71.016,70.9807,70.9983,203597.0
2021-10-20 14:30:00,80.44,80.45,80.43,80.45,142273.0,70.9983,71.0071,70.9895,71.0071,142273.0
2021-10-20 14:40:00,80.44,80.45,80.42,80.44,68929.0,70.9983,71.0071,70.9807,70.9983,68929.0
2021-10-20 14:50:00,80.45,80.48,80.43,80.45,138163.0,71.0071,71.0336,70.9895,71.0071,138163.0
2021-10-20 15:00:00,80.46,80.47,80.44,80.46,98277.0,71.016,71.0248,70.9983,71.016,98277.0
2021-10-20 15:10:00,80.45,80.47,80.4,80.41,265104.0,71.0071,71.0248,70.963,70.9718,265104.0
2021-10-20 15:20:00,80.42,80.44,80.4,80.42,182939.0,70.9807,70.9983,70.963,70.9807,182939.0
2021-10-20 15:30:00,80.41,80.43,80.38,80.39,209263.0,70.9718,70.9895,70.9454,70.9542,209263.0
2021-10-20 15:40:00,80.39,80.43,80.39,80.4,411911.0,70.9542,70.9895,70.9542,70.963,411911.0
2021-10-20 15:50:00,80.39,80.42,80.33,80.4,1571515.0,70.9542,70.9807,70.9012,70.963,1571515.0
2021-10-21 09:30:00,79.88,79.93,79.84,79.88,824013.0,70.504,70.5482,70.4687,70.504,824013.0
2021-10-21 09:40:00,79.86,79.97,79.84,79.94,401629.0,70.4864,70.5835,70.4687,70.557,401629.0
2021-10-21 09:50:00,79.94,80.0,79.93,79.98,427248.0,70.557,70.61,70.5482,70.5923,427248.0
2021-10-21 10:00:00,79.98,80.04,79.93,80.03,367561.0,70.5923,70.6453,70.5482,70.6364,367561.0
2021-10-21 10:10:00,80.03,80.05,79.98,80.04,209918.0,70.6364,70.6541,70.5923,70.6453,209918.0
2021-10-21 10:20:00,80.03,80.1,80.0,80.09,629258.0,70.6364,70.6982,70.61,70.6894,629258.0
2021-10-21 10:30:00,80.09,80.1,80.05,80.06,519097.0,70.6894,70.6982,70.6541,70.6629,519097.0
2021-10-21 10:40:00,80.06,80.15,80.05,80.15,527791.0,70.6629,70.7424,70.6541,70.7424,527791.0
2021-10-21 10:50:00,80.15,80.15,80.1,80.1,282280.0,70.7424,70.7424,70.6982,70.6982,282280.0
2021-10-21 11:00:00,80.09,80.13,80.01,80.01,712445.0,70.6894,70.7247,70.6188,70.6188,712445.0
2021-10-21 11:10:00,80.01,80.05,79.99,80.02,1122803.0,70.6188,70.6541,70.6011,70.6276,1122803.0
2021-10-21 11:20:00,80.02,80.05,79.92,79.92,628391.0,70.6276,70.6541,70.5394,70.5394,628391.0
2021-10-21 11:30:00,79.92,79.96,79.89,79.95,892331.0,70.5394,70.5747,70.5129,70.5658,892331.0
2021-10-21 11:40:00,79.95,79.98,79.92,79.94,240221.0,70.5658,70.5923,70.5394,70.557,240221.0
2021-10-21 11:50:00,79.94,79.98,79.94,79.97,132816.0,70.557,70.5923,70.557,70.5835,132816.0
2021-10-21 12:00:00,79.97,80.0,79.93,79.94,183904.0,70.5835,70.61,70.5482,70.557,183904.0
2021-10-21 12:10:00,79.94,79.99,79.93,79.96,69411.0,70.557,70.6011,70.5482,70.5747,69411.0
2021-10-21 12:20:00,79.96,79.98,79.95,79.97,109635.0,70.5747,70.5923,70.5658,70.5835,109635.0
2021-10-21 12:30:00,79.97,79.97,79.93,79.94,240760.0,70.5835,70.5835,70.5482,70.557,240760.0
2021-10-21 12:40:00,79.94,79.95,79.92,79.92,163856.0,70.557,70.5658,70.5394,70.5394,163856.0
2021-10-21 12:50:00,79.93,79.98,79.92,79.94,190775.0,70.5482,70.5923,70.5394,70.557,190775.0
2021-10-21 13:00:00,79.94,79.98,79.93,79.98,230950.0,70.557,70.5923,70.5482,70.5923,230950.0
2021-10-21 13:10:00,79.98,79.98,79.94,79.95,60673.0,70.5923,70.5923,70.557,70.5658,60673.0
2021-10-21 13:20:00,79.95,80.02,79.95,80.01,91274.0,70.5658,70.6276,70.5658,70.6188,91274.0
2021-10-21 13:30:00,80.0,80.01,79.97,79.98,75795.0,70.61,70.6188,70.5835,70.5923,75795.0
2021-10-21 13:40:00,79.99,80.0,79.92,79.92,252824.0,70.6011,70.61,70.5394,70.5394,252824.0
2021-10-21 13:50:00,79.92,79.93,79.86,79.89,267195.0,70.5394,70.5482,70.4864,70.5129,267195.0
2021-10-21 14:00:00,79.89,79.92,79.88,79.9,217671.0,70.5129,70.5394,70.504,70.5217,217671.0
2021-10-21 14:10:00,79.89,79.93,79.87,79.92,158292.0,70.5129,70.5482,70.4952,70.5394,158292.0
2021-10-21 14:20:00,79.91,79.95,79.91,79.94,109231.0,70.5305,70.5658,70.5305,70.557,109231.0
2021-10-21 14:30:00,79.94,79.96,79.92,79.94,84786.0,70.557,70.5747,70.5394,70.557,84786.0
2021-10-21 14:40:00,79.94,79.94,79.9,79.94,630061.0,70.557,70.557,70.5217,70.557,630061.0
2021-10-21 14:50:00,79.94,79.96,79.93,79.95,107014.0,70.557,70.5747,70.5482,70.5658,107014.0
2021-10-21 15:00:00,79.95,79.99,79.94,79.98,206396.0,70.5658,70.6011,70.557,70.5923,206396.0
2021-10-21 15:10:00,79.98,80.03,79.97,80.03,482638.0,70.5923,70.6364,70.5835,70.6364,482638.0
2021-10-21 15:20:00,80.03,80.06,79.99,80.0,417834.0,70.6364,70.6629,70.6011,70.61,417834.0
2021-10-21 15:30:00,80.0,80.02,79.96,79.97,282095.0,70.61,70.6276,70.5747,70.5835,282095.0
2021-10-21 15:40:00,79.97,79.98,79.94,79.97,327939.0,70.5835,70.5923,70.557,70.5835,327939.0
2021-10-21 15:50:00,79.97,80.05,79.95,80.02,2497051.0,70.5835,70.6541,70.5658,70.6276,2497051.0
2021-10-22 09:30:00,80.37,80.55,80.35,80.54,445451.0,70.9365,71.0954,70.9189,71.0866,445451.0
2021-10-22 09:40:00,80.54,80.59,80.48,80.52,376919.0,71.0866,71.1307,71.0336,71.0689,376919.0
2021-10-22 09:50:00,80.52,80.61,80.51,80.61,480199.0,71.0689,71.1484,71.0601,71.1484,480199.0
2021-10-22 10:00:00,80.61,80.61,80.53,80.6,670017.0,71.1484,71.1484,71.0778,71.1395,670017.0
2021-10-22 10:10:00,80.6,80.64,80.57,80.61,365156.0,71.1395,71.1748,71.1131,71.1484,365156.0
2021-10-22 10:20:00,80.61,80.66,80.59,80.66,667652.0,71.1484,71.1925,71.1307,71.1925,667652.0
2021-10-22 10:30:00,80.66,80.66,80.54,80.56,843362.0,71.1925,71.1925,71.0866,71.1042,843362.0
2021-10-22 10:40:00,80.56,80.56,80.51,80.54,397235.0,71.1042,71.1042,71.0601,71.0866,397235.0
2021-10-22 10:50:00,80.55,80.58,80.51,80.54,565468.0,71.0954,71.1219,71.0601,71.0866,565468.0
2021-10-22 11:00:00,80.54,80.6,80.53,80.57,431758.0,71.0866,71.1395,71.0778,71.1131,431758.0
2021-10-22 11:10:00,80.58,80.58,80.37,80.38,583051.0,71.1219,71.1219,70.9365,70.9454,583051.0
2021-10-22 11:20:00,80.39,80.4,80.22,80.35,1088897.0,70.9542,70.963,70.8041,70.9189,1088897.0
2021-10-22 11:30:00,80.36,80.37,80.18,80.23,1211748.0,70.9277,70.9365,70.7688,70.813,1211748.0
2021-10-22 11:40:00,80.23,80.27,80.18,80.18,2084515.0,70.813,70.8483,70.7688,70.7688,2084515.0
2021-10-22 11:50:00,80.19,80.31,80.18,80.25,351046.0,70.7777,70.8836,70.7688,70.8306,351046.0
2021-10-22 12:00:00,80.26,80.28,80.15,80.26,280361.0,70.8394,70.8571,70.7424,70.8394,280361.0
2021-10-22 12:10:00,80.26,80.29,80.22,80.29,218735.0,70.8394,70.8659,70.8041,70.8659,218735.0
2021-10-22 12:20:00,80.28,80.33,80.25,80.33,124447.0,70.8571,70.9012,70.8306,70.9012,124447.0
2021-10-22 12:30:00,80.33,80.39,80.3,80.37,296087.0,70.9012,70.9542,70.8748,70.9365,296087.0
2021-10-22 12:40:00,80.36,80.45,80.35,80.44,193006.0,70.9277,71.0071,70.9189,70.9983,193006.0
2021-10-22 12:50:00,80.43,80.44,80.37,80.38,206387.0,70.9895,70.9983,70.9365,70.9454,206387.0
2021-10-22 13:00:00,80.38,80.4,80.33,80.39,175252.0,70.9454,70.963,70.9012,70.9542,175252.0
2021-10-22 13:10:00,80.39,80.4,80.33,80.36,147594.0,70.9542,70.963,70.9012,70.9277,147594.0
2021-10-22 13:20:00,80.36,80.39,80.35,80.37,260028.0,70.9277,70.9542,70.9189,70.9365,260028.0
2021-10-22 13:30:00,80.36,80.42,80.33,80.4,290406.0,70.9277,70.9807,70.9012,70.963,290406.0
2021-10-22 13:40:00,80.4,80.41,80.37,80.37,185794.0,70.963,70.9718,70.9365,70.9365,185794.0
2021-10-22 13:50:00,80.38,80.4,80.33,80.33,279944.0,70.9454,70.963,70.9012,70.9012,279944.0
2021-10-22 14:00:00,80.34,80.4,80.33,80.39,139935.0,70.9101,70.963,70.9012,70.9542,139935.0
2021-10-22 14:10:00,80.39,80.41,80.38,80.4,105695.0,70.9542,70.9718,70.9454,70.963,105695.0
2021-10-22 14:20:00,80.4,80.45,80.4,80.45,78813.0,70.963,71.0071,70.963,71.0071,78813.0
2021-10-22 14:30:00,80.45,80.52,80.45,80.49,190942.0,71.0071,71.0689,71.0071,71.0425,190942.0
2021-10-22 14:40:00,80.5,80.5,80.47,80.48,220031.0,71.0513,71.0513,71.0248,71.0336,220031.0
2021-10-22 14:50:00,80.47,80.48,80.41,80.42,202078.0,71.0248,71.0336,70.9718,70.9807,202078.0
2021-10-22 15:00:00,80.41,80.43,80.37,80.4,279220.0,70.9718,70.9895,70.9365,70.963,279220.0
2021-10-22 15:10:00,80.4,80.43,80.36,80.38,304550.0,70.963,70.9895,70.9277,70.9454,304550.0
2021-10-22 15:20:00,80.38,80.42,80.37,80.41,406435.0,70.9454,70.9807,70.9365,70.9718,406435.0
2021-10-22 15:30:00,80.41,80.49,80.4,80.45,489396.0,70.9718,71.0425,70.963,71.0071,489396.0
2021-10-22 15:40:00,80.45,80.46,80.4,80.44,601014.0,71.0071,71.016,70.963,70.9983,601014.0
2021-10-22 15:50:00,80.44,80.52,80.42,80.49,2290356.0,70.9983,71.0689,70.9807,71.0425,2290356.0
2021-10-25 09:30:00,80.29,80.3,80.14,80.14,544825.0,70.8659,70.8748,70.7335,70.7335,544825.0
2021-10-25 09:40:00,80.14,80.17,80.06,80.15,553268.0,70.7335,70.76,70.6629,70.7424,553268.0
2021-10-25 09:50:00,80.14,80.29,80.13,80.25,456600.0,70.7335,70.8659,70.7247,70.8306,456600.0
2021-10-25 10:00:00,80.26,80.27,80.21,80.27,405840.0,70.8394,70.8483,70.7953,70.8483,405840.0
2021-10-25 10:10:00,80.26,80.32,80.23,80.29,250430.0,70.8394,70.8924,70.813,70.8659,250430.0
2021-10-25 10:20:00,80.3,80.31,80.24,80.31,476055.0,70.8748,70.8836,70.8218,70.8836,476055.0
2021-10-25 10:30:00,80.31,80.32,80.25,80.29,619237.0,70.8836,70.8924,70.8306,70.8659,619237.0
2021-10-25 10:40:00,80.29,80.3,80.24,80.27,270911.0,70.8659,70.8748,70.8218,70.8483,270911.0
2021-10-25 10:50:00,80.27,80.32,80.26,80.31,189372.0,70.8483,70.8924,70.8394,70.8836,189372.0
2021-10-25 11:00:00,80.31,80.35,80.28,80.34,348448.0,70.8836,70.9189,70.8571,70.9101,348448.0
2021-10-25 11:10:00,80.35,80.41,80.33,80.41,352474.0,70.9189,70.9718,70.9012,70.9718,352474.0
2021-10-25 11:20:00,80.41,80.47,80.39,80.45,529263.0,70.9718,71.0248,70.9542,71.0071,529263.0
2021-10-25 11:30:00,80.45,80.46,80.35,80.37,763855.0,71.0071,71.016,70.9189,70.9365,763855.0
2021-10-25 11:40:00,80.37,80.42,80.36,80.39,133281.0,70.9365,70.9807,70.9277,70.9542,133281.0
2021-10-25 11:50:00,80.39,80.43,80.39,80.4,180424.0,70.9542,70.9895,70.9542,70.963,180424.0
2021-10-25 12:00:00,80.4,80.41,80.37,80.39,147295.0,70.963,70.9718,70.9365,70.9542,147295.0
2021-10-25 12:10:00,80.4,80.43,80.38,80.41,100969.0,70.963,70.9895,70.9454,70.9718,100969.0
2021-10-25 12:20:00,80.41,80.43,80.39,80.4,382778.0,70.9718,70.9895,70.9542,70.963,382778.0
2021-10-25 12:30:00,80.4,80.41,80.38,80.41,87606.0,70.963,70.9718,70.9454,70.9718,87606.0
2021-10-25 12:40:00,80.41,80.43,80.39,80.42,62477.0,70.9718,70.9895,70.9542,70.9807,62477.0
2021-10-25 12:50:00,80.42,80.42,80.38,80.4,223581.0,70.9807,70.9807,70.9454,70.963,223581.0
2021-10-25 13:00:00,80.4,80.45,80.4,80.44,162046.0,70.963,71.0071,70.963,70.9983,162046.0
2021-10-25 13:10:00,80.44,80.48,80.43,80.47,253215.0,70.9983,71.0336,70.9895,71.0248,253215.0
2021-10-25 13:20:00,80.47,80.47,80.43,80.46,192961.0,71.0248,71.0248,70.9895,71.016,192961.0
2021-10-25 13:30:00,80.47,80.47,80.43,80.45,87087.0,71.0248,71.0248,70.9895,71.0071,87087.0
2021-10-25 13:40:00,80.44,80.44,80.39,80.39,837712.0,70.9983,70.9983,70.9542,70.9542,837712.0
2021-10-25 13:50:00,80.39,80.43,80.39,80.41,62652.0,70.9542,70.9895,70.9542,70.9718,62652.0
2021-10-25 14:00:00,80.41,80.43,80.4,80.42,90682.0,70.9718,70.9895,70.963,70.9807,90682.0
2021-10-25 14:10:00,80.42,80.44,80.4,80.43,1267655.0,70.9807,70.9983,70.963,70.9895,1267655.0
2021-10-25 14:20:00,80.43,80.46,80.43,80.45,290253.0,70.9895,71.016,70.9895,71.0071,290253.0
2021-10-25 14:30:00,80.45,80.47,80.4,80.41,160563.0,71.0071,71.0248,70.963,70.9718,160563.0
2021-10-25 14:40:00,80.4,80.41,80.37,80.39,210266.0,70.963,70.9718,70.9365,70.9542,210266.0
2021-10-25 14:50:00,80.39,80.41,80.38,80.39,160562.0,70.9542,70.9718,70.9454,70.9542,160562.0
2021-10-25 15:00:00,80.4,80.4,80.38,80.38,60696.0,70.963,70.963,70.9454,70.9454,60696.0
2021-10-25 15:10:00,80.39,80.39,80.35,80.37,232439.0,70.9542,70.9542,70.9189,70.9365,232439.0
2021-10-25 15:20:00,80.37,80.38,80.34,80.38,139827.0,70.9365,70.9454,70.9101,70.9454,139827.0
2021-10-25 15:30:00,80.37,80.37,80.34,80.35,113986.0,70.9365,70.9365,70.9101,70.9189,113986.0
2021-10-25 15:40:00,80.36,80.37,80.34,80.36,203898.0,70.9277,70.9365,70.9101,70.9277,203898.0
2021-10-25 15:50:00,80.36,80.38,80.29,80.34,1468984.0,70.9277,70.9454,70.8659,70.9101,1468984.0
2021-10-26 09:30:00,80.83,80.83,80.72,80.76,597960.0,71.3425,71.3425,71.2455,71.2808,597960.0
2021-10-26 09:40:00,80.75,80.78,80.72,80.78,362479.0,71.2719,71.2984,71.2455,71.2984,362479.0
2021-10-26 09:50:00,80.77,80.8,80.74,80.78,349710.0,71.2896,71.3161,71.2631,71.2984,349710.0
2021-10-26 10:00:00,80.78,80.82,80.74,80.77,221142.0,71.2984,71.3337,71.2631,71.2896,221142.0
2021-10-26 10:10:00,80.78,80.82,80.77,80.81,305223.0,71.2984,71.3337,71.2896,71.3249,305223.0
2021-10-26 10:20:00,80.81,80.83,80.76,80.79,192241.0,71.3249,71.3425,71.2808,71.3072,192241.0
2021-10-26 10:30:00,80.79,80.8,80.74,80.79,176060.0,71.3072,71.3161,71.2631,71.3072,176060.0
2021-10-26 10:40:00,80.79,80.8,80.74,80.76,164885.0,71.3072,71.3161,71.2631,71.2808,164885.0
2021-10-26 10:50:00,80.76,80.79,80.73,80.73,101203.0,71.2808,71.3072,71.2543,71.2543,101203.0
2021-10-26 11:00:00,80.74,80.75,80.67,80.7,340129.0,71.2631,71.2719,71.2013,71.2278,340129.0
2021-10-26 11:10:00,80.7,80.73,80.69,80.7,400904.0,71.2278,71.2543,71.219,71.2278,400904.0
2021-10-26 11:20:00,80.71,80.76,80.69,80.76,730865.0,71.2366,71.2808,71.219,71.2808,730865.0
2021-10-26 11:30:00,80.76,80.78,80.6,80.68,717253.0,71.2808,71.2984,71.1395,71.2101,717253.0
2021-10-26 11:40:00,80.67,80.68,80.61,80.62,233082.0,71.2013,71.2101,71.1484,71.1572,233082.0
2021-10-26 11:50:00,80.62,80.63,80.55,80.56,87594.0,71.1572,71.166,71.0954,71.1042,87594.0
2021-10-26 12:00:00,80.57,80.57,80.49,80.51,184437.0,71.1131,71.1131,71.0425,71.0601,184437.0
2021-10-26 12:10:00,80.5,80.56,80.49,80.54,95436.0,71.0513,71.1042,71.0425,71.0866,95436.0
2021-10-26 12:20:00,80.55,80.56,80.52,80.52,64425.0,71.0954,71.1042,71.0689,71.0689,64425.0
2021-10-26 12:30:00,80.52,80.55,80.49,80.5,96770.0,71.0689,71.0954,71.0425,71.0513,96770.0
2021-10-26 12:40:00,80.5,80.5,80.38,80.41,166219.0,71.0513,71.0513,70.9454,70.9718,166219.0
2021-10-26 12:50:00,80.41,80.49,80.4,80.48,99944.0,70.9718,71.0425,70.963,71.0336,99944.0
2021-10-26 13:00:00,80.47,80.52,80.45,80.51,110892.0,71.0248,71.0689,71.0071,71.0601,110892.0
2021-10-26 13:10:00,80.5,80.52,80.47,80.51,155098.0,71.0513,71.0689,71.0248,71.0601,155098.0
2021-10-26 13:20:00,80.51,80.52,80.45,80.48,197086.0,71.0601,71.0689,71.0071,71.0336,197086.0
2021-10-26 13:30:00,80.48,80.58,80.47,80.56,89297.0,71.0336,71.1219,71.0248,71.1042,89297.0
2021-10-26 13:40:00,80.56,80.56,80.51,80.54,147395.0,71.1042,71.1042,71.0601,71.0866,147395.0
2021-10-26 13:50:00,80.54,80.55,80.51,80.55,118522.0,71.0866,71.0954,71.0601,71.0954,118522.0
2021-10-26 14:00:00,80.54,80.59,80.54,80.56,91125.0,71.0866,71.1307,71.0866,71.1042,91125.0
2021-10-26 14:10:00,80.56,80.6,80.54,80.6,59064.0,71.1042,71.1395,71.0866,71.1395,59064.0
2021-10-26 14:20:00,80.6,80.6,80.55,80.56,76596.0,71.1395,71.1395,71.0954,71.1042,76596.0
2021-10-26 14:30:00,80.56,80.6,80.55,80.56,88716.0,71.1042,71.1395,71.0954,71.1042,88716.0
2021-10-26 14:40:00,80.55,80.56,80.53,80.56,77744.0,71.0954,71.1042,71.0778,71.1042,77744.0
2021-10-26 14:50:00,80.56,80.61,80.53,80.61,152335.0,71.1042,71.1484,71.0778,71.1484,152335.0
2021-10-26 15:00:00,80.61,80.63,80.58,80.62,117623.0,71.1484,71.166,71.1219,71.1572,117623.0
2021-10-26 15:10:00,80.62,80.63,80.59,80.6,219160.0,71.1572,71.166,71.1307,71.1395,219160.0
2021-10-26 15:20:00,80.6,80.62,80.57,80.57,107025.0,71.1395,71.1572,71.1131,71.1131,107025.0
2021-10-26 15:30:00,80.58,80.61,80.57,80.59,176175.0,71.1219,71.1484,71.1131,71.1307,176175.0
2021-10-26 15:40:00,80.59,80.62,80.56,80.56,214119.0,71.1307,71.1572,71.1042,71.1042,214119.0
2021-10-26 15:50:00,80.57,80.57,80.51,80.52,1385706.0,71.1131,71.1131,71.0601,71.0689,1385706.0
2021-10-27 09:30:00,80.51,80.53,80.42,80.44,762729.0,71.0601,71.0778,70.9807,70.9983,762729.0
2021-10-27 09:40:00,80.44,80.59,80.43,80.56,369505.0,70.9983,71.1307,70.9895,71.1042,369505.0
2021-10-27 09:50:00,80.56,80.57,80.51,80.57,397098.0,71.1042,71.1131,71.0601,71.1131,397098.0
2021-10-27 10:00:00,80.58,80.63,80.44,80.55,1006179.0,71.1219,71.166,70.9983,71.0954,1006179.0
2021-10-27 10:10:00,80.55,80.58,80.43,80.44,194238.0,71.0954,71.1219,70.9895,70.9983,194238.0
2021-10-27 10:20:00,80.44,80.47,80.36,80.39,335016.0,70.9983,71.0248,70.9277,70.9542,335016.0
2021-10-27 10:30:00,80.39,80.44,80.36,80.39,730828.0,70.9542,70.9983,70.9277,70.9542,730828.0
2021-10-27 10:40:00,80.38,80.41,80.34,80.35,482689.0,70.9454,70.9718,70.9101,70.9189,482689.0
2021-10-27 10:50:00,80.35,80.39,80.28,80.33,475762.0,70.9189,70.9542,70.8571,70.9012,475762.0
2021-10-27 11:00:00,80.33,80.42,80.32,80.4,266034.0,70.9012,70.9807,70.8924,70.963,266034.0
2021-10-27 11:10:00,80.4,80.42,80.34,80.38,220872.0,70.963,70.9807,70.9101,70.9454,220872.0
2021-10-27 11:20:00,80.38,80.39,80.3,80.32,322218.0,70.9454,70.9542,70.8748,70.8924,322218.0
2021-10-27 11:30:00,80.32,80.34,80.27,80.34,1624060.0,70.8924,70.9101,70.8483,70.9101,1624060.0
2021-10-27 11:40:00,80.35,80.39,80.31,80.31,396262.0,70.9189,70.9542,70.8836,70.8836,396262.0
2021-10-27 11:50:00,80.32,80.4,80.31,80.39,315884.0,70.8924,70.963,70.8836,70.9542,315884.0
2021-10-27 12:00:00,80.4,80.47,80.38,80.46,393596.0,70.963,71.0248,70.9454,71.016,393596.0
2021-10-27 12:10:00,80.47,80.51,80.46,80.5,202826.0,71.0248,71.0601,71.016,71.0513,202826.0
2021-10-27 12:20:00,80.5,80.52,80.49,80.51,91552.0,71.0513,71.0689,71.0425,71.0601,91552.0
2021-10-27 12:30:00,80.5,80.51,80.44,80.48,184179.0,71.0513,71.0601,70.9983,71.0336,184179.0
2021-10-27 12:40:00,80.48,80.53,80.46,80.53,222228.0,71.0336,71.0778,71.016,71.0778,222228.0
2021-10-27 12:50:00,80.53,80.56,80.51,80.53,182530.0,71.0778,71.1042,71.0601,71.0778,182530.0
2021-10-27 13:00:00,80.53,80.59,80.52,80.58,282182.0,71.0778,71.1307,71.0689,71.1219,282182.0
2021-10-27 13:10:00,80.59,80.6,80.56,80.58,88169.0,71.1307,71.1395,71.1042,71.1219,88169.0
2021-10-27 13:20:00,80.59,80.59,80.56,80.58,64177.0,71.1307,71.1307,71.1042,71.1219,64177.0
2021-10-27 13:30:00,80.57,80.58,80.52,80.56,101751.0,71.1131,71.1219,71.0689,71.1042,101751.0
2021-10-27 13:40:00,80.56,80.58,80.54,80.55,105105.0,71.1042,71.1219,71.0866,71.0954,105105.0
2021-10-27 13:50:00,80.55,80.6,80.55,80.59,83648.0,71.0954,71.1395,71.0954,71.1307,83648.0
2021-10-27 14:00:00,80.59,80.62,80.58,80.61,152348.0,71.1307,71.1572,71.1219,71.1484,152348.0
2021-10-27 14:10:00,80.61,80.63,80.6,80.61,161212.0,71.1484,71.166,71.1395,71.1484,161212.0
2021-10-27 14:20:00,80.62,80.62,80.57,80.57,155982.0,71.1572,71.1572,71.1131,71.1131,155982.0
2021-10-27 14:30:00,80.57,80.58,80.52,80.55,251785.0,71.1131,71.1219,71.0689,71.0954,251785.0
2021-10-27 14:40:00,80.54,80.56,80.53,80.56,314633.0,71.0866,71.1042,71.0778,71.1042,314633.0
2021-10-27 14:50:00,80.56,80.56,80.53,80.55,208988.0,71.1042,71.1042,71.0778,71.0954,208988.0
2021-10-27 15:00:00,80.54,80.55,80.46,80.46,335828.0,71.0866,71.0954,71.016,71.016,335828.0
2021-10-27 15:10:00,80.47,80.47,80.31,80.31,435437.0,71.0248,71.0248,70.8836,70.8836,435437.0
2021-10-27 15:20:00,80.31,80.38,80.3,80.35,418310.0,70.8836,70.9454,70.8748,70.9189,418310.0
2021-10-27 15:30:00,80.35,80.37,80.29,80.36,665923.0,70.9189,70.9365,70.8659,70.9277,665923.0
2021-10-27 15:40:00,80.36,80.38,80.29,80.3,890561.0,70.9277,70.9454,70.8659,70.8748,890561.0
2021-10-27 15:50:00,80.29,80.32,80.16,80.17,2125122.0,70.8659,70.8924,70.7512,70.76,2125122.0
2021-10-28 09:30:00,80.57,80.65,80.54,80.59,1043520.0,71.1131,71.1837,71.0866,71.1307,1043520.0
2021-10-28 09:40:00,80.59,80.68,80.56,80.6,536412.0,71.1307,71.2101,71.1042,71.1395,536412.0
2021-10-28 09:50:00,80.6,80.68,80.59,80.65,313925.0,71.1395,71.2101,71.1307,71.1837,313925.0
2021-10-28 10:00:00,80.65,80.73,80.63,80.73,532601.0,71.1837,71.2543,71.166,71.2543,532601.0
2021-10-28 10:10:00,80.72,80.79,80.68,80.77,418772.0,71.2455,71.3072,71.2101,71.2896,418772.0
2021-10-28 10:20:00,80.76,80.83,80.74,80.81,372640.0,71.2808,71.3425,71.2631,71.3249,372640.0
2021-10-28 10:30:00,80.81,80.85,80.78,80.83,256556.0,71.3249,71.3602,71.2984,71.3425,256556.0
2021-10-28 10:40:00,80.84,80.89,80.81,80.88,485166.0,71.3514,71.3955,71.3249,71.3867,485166.0
2021-10-28 10:50:00,80.88,80.89,80.82,80.83,292331.0,71.3867,71.3955,71.3337,71.3425,292331.0
2021-10-28 11:00:00,80.84,80.9,80.83,80.88,522135.0,71.3514,71.4043,71.3425,71.3867,522135.0
2021-10-28 11:10:00,80.89,80.95,80.88,80.95,774268.0,71.3955,71.4485,71.3867,71.4485,774268.0
2021-10-28 11:20:00,80.95,80.95,80.86,80.91,967657.0,71.4485,71.4485,71.369,71.4132,967657.0
2021-10-28 11:30:00,80.91,81.02,80.89,81.0,642814.0,71.4132,71.5102,71.3955,71.4926,642814.0
2021-10-28 11:40:00,81.0,81.02,80.96,80.96,502649.0,71.4926,71.5102,71.4573,71.4573,502649.0
2021-10-28 11:50:00,80.96,80.97,80.89,80.9,333083.0,71.4573,71.4661,71.3955,71.4043,333083.0
2021-10-28 12:00:00,80.91,80.91,80.87,80.9,148549.0,71.4132,71.4132,71.3778,71.4043,148549.0
2021-10-28 12:10:00,80.89,80.94,80.89,80.93,114559.0,71.3955,71.4396,71.3955,71.4308,114559.0
2021-10-28 12:20:00,80.94,80.95,80.91,80.91,136283.0,71.4396,71.4485,71.4132,71.4132,136283.0
2021-10-28 12:30:00,80.91,80.94,80.9,80.91,67204.0,71.4132,71.4396,71.4043,71.4132,67204.0
2021-10-28 12:40:00,80.91,80.92,80.87,80.89,158955.0,71.4132,71.422,71.3778,71.3955,158955.0
2021-10-28 12:50:00,80.88,80.89,80.77,80.79,189749.0,71.3867,71.3955,71.2896,71.3072,189749.0
2021-10-28 13:00:00,80.8,80.83,80.78,80.8,375535.0,71.3161,71.3425,71.2984,71.3161,375535.0
2021-10-28 13:10:00,80.8,80.84,80.78,80.81,164523.0,71.3161,71.3514,71.2984,71.3249,164523.0
2021-10-28 13:20:00,80.81,80.84,80.8,80.84,73734.0,71.3249,71.3514,71.3161,71.3514,73734.0
2021-10-28 13:30:00,80.84,80.91,80.83,80.91,61155.0,71.3514,71.4132,71.3425,71.4132,61155.0
2021-10-28 13:40:00,80.91,80.91,80.86,80.88,77799.0,71.4132,71.4132,71.369,71.3867,77799.0
2021-10-28 13:50:00,80.88,80.9,80.87,80.88,78629.0,71.3867,71.4043,71.3778,71.3867,78629.0
2021-10-28 14:00:00,80.88,80.92,80.88,80.9,76645.0,71.3867,71.422,71.3867,71.4043,76645.0
2021-10-28 14:10:00,80.91,80.92,80.89,80.92,87943.0,71.4132,71.422,71.3955,71.422,87943.0
2021-10-28 14:20:00,80.91,80.91,80.88,80.89,106369.0,71.4132,71.4132,71.3867,71.3955,106369.0
2021-10-28 14:30:00,80.9,80.9,80.87,80.89,52684.0,71.4043,71.4043,71.3778,71.3955,52684.0
2021-10-28 14:40:00,80.88,80.89,80.85,80.89,147251.0,71.3867,71.3955,71.3602,71.3955,147251.0
2021-10-28 14:50:00,80.89,80.9,80.84,80.85,163158.0,71.3955,71.4043,71.3514,71.3602,163158.0
2021-10-28 15:00:00,80.85,80.85,80.8,80.84,72877.0,71.3602,71.3602,71.3161,71.3514,72877.0
2021-10-28 15:10:00,80.84,80.84,80.79,80.83,72302.0,71.3514,71.3514,71.3072,71.3425,72302.0
2021-10-28 15:20:00,80.84,80.84,80.8,80.81,276190.0,71.3514,71.3514,71.3161,71.3249,276190.0
2021-10-28 15:30:00,80.8,80.87,80.79,80.85,300432.0,71.3161,71.3778,71.3072,71.3602,300432.0
2021-10-28 15:40:00,80.85,80.88,80.81,80.88,266699.0,71.3602,71.3867,71.3249,71.3867,266699.0
2021-10-28 15:50:00,80.88,80.97,80.87,80.97,2380962.0,71.3867,71.4661,71.3778,71.4661,2380962.0
2021-10-29 09:30:00,80.27,80.4,80.24,80.38,1016160.0,70.8483,70.963,70.8218,70.9454,1016160.0
2021-10-29 09:40:00,80.39,80.39,80.3,80.37,492372.0,70.9542,70.9542,70.8748,70.9365,492372.0
2021-10-29 09:50:00,80.36,80.44,80.34,80.35,405122.0,70.9277,70.9983,70.9101,70.9189,405122.0
2021-10-29 10:00:00,80.35,80.45,80.29,80.44,1503246.0,70.9189,71.0071,70.8659,70.9983,1503246.0
2021-10-29 10:10:00,80.44,80.44,80.27,80.27,606939.0,70.9983,70.9983,70.8483,70.8483,606939.0
2021-10-29 10:20:00,80.28,80.31,80.19,80.23,451600.0,70.8571,70.8836,70.7777,70.813,451600.0
2021-10-29 10:30:00,80.24,80.29,80.22,80.26,308164.0,70.8218,70.8659,70.8041,70.8394,308164.0
2021-10-29 10:40:00,80.27,80.35,80.26,80.34,553936.0,70.8483,70.9189,70.8394,70.9101,553936.0
2021-10-29 10:50:00,80.34,80.35,80.2,80.23,800148.0,70.9101,70.9189,70.7865,70.813,800148.0
2021-10-29 11:00:00,80.23,80.29,80.2,80.29,764994.0,70.813,70.8659,70.7865,70.8659,764994.0
2021-10-29 11:10:00,80.29,80.33,80.2,80.26,1535855.0,70.8659,70.9012,70.7865,70.8394,1535855.0
2021-10-29 11:20:00,80.26,80.3,80.19,80.27,1308710.0,70.8394,70.8748,70.7777,70.8483,1308710.0
2021-10-29 11:30:00,80.27,80.38,80.25,80.27,1088505.0,70.8483,70.9454,70.8306,70.8483,1088505.0
2021-10-29 11:40:00,80.27,80.27,80.23,80.27,390192.0,70.8483,70.8483,70.813,70.8483,390192.0
2021-10-29 11:50:00,80.26,80.33,80.24,80.28,134668.0,70.8394,70.9012,70.8218,70.8571,134668.0
2021-10-29 12:00:00,80.29,80.35,80.27,80.33,230053.0,70.8659,70.9189,70.8483,70.9012,230053.0
2021-10-29 12:10:00,80.33,80.36,80.32,80.34,157705.0,70.9012,70.9277,70.8924,70.9101,157705.0
2021-10-29 12:20:00,80.35,80.42,80.33,80.39,506899.0,70.9189,70.9807,70.9012,70.9542,506899.0
2021-10-29 12:30:00,80.4,80.4,80.34,80.35,147762.0,70.963,70.963,70.9101,70.9189,147762.0
2021-10-29 12:40:00,80.36,80.36,80.33,80.34,174814.0,70.9277,70.9277,70.9012,70.9101,174814.0
2021-10-29 12:50:00,80.34,80.35,80.3,80.32,279239.0,70.9101,70.9189,70.8748,70.8924,279239.0
2021-10-29 13:00:00,80.32,80.39,80.31,80.38,181331.0,70.8924,70.9542,70.8836,70.9454,181331.0
2021-10-29 13:10:00,80.38,80.44,80.38,80.44,54270.0,70.9454,70.9983,70.9454,70.9983,54270.0
2021-10-29 13:20:00,80.42,80.42,80.4,80.42,61854.0,70.9807,70.9807,70.963,70.9807,61854.0
2021-10-29 13:30:00,80.42,80.44,80.39,80.4,155535.0,70.9807,70.9983,70.9542,70.963,155535.0
2021-10-29 13:40:00,80.41,80.43,80.36,80.37,158017.0,70.9718,70.9895,70.9277,70.9365,158017.0
2021-10-29 13:50:00,80.38,80.42,80.37,80.42,50576.0,70.9454,70.9807,70.9365,70.9807,50576.0
2021-10-29 14:00:00,80.41,80.43,80.38,80.42,157803.0,70.9718,70.9895,70.9454,70.9807,157803.0
2021-10-29 14:10:00,80.42,80.44,80.37,80.38,346329.0,70.9807,70.9983,70.9365,70.9454,346329.0
2021-10-29 14:20:00,80.38,80.4,80.29,80.3,482123.0,70.9454,70.963,70.8659,70.8748,482123.0
2021-10-29 14:30:00,80.3,80.34,80.28,80.32,363515.0,70.8748,70.9101,70.8571,70.8924,363515.0
2021-10-29 14:40:00,80.32,80.38,80.31,80.38,179571.0,70.8924,70.9454,70.8836,70.9454,179571.0
2021-10-29 14:50:00,80.37,80.41,80.34,80.37,186773.0,70.9365,70.9718,70.9101,70.9365,186773.0
2021-10-29 15:00:00,80.37,80.39,80.34,80.37,252300.0,70.9365,70.9542,70.9101,70.9365,252300.0
2021-10-29 15:10:00,80.37,80.38,80.31,80.34,230394.0,70.9365,70.9454,70.8836,70.9101,230394.0
2021-10-29 15:20:00,80.34,80.36,80.31,80.33,926663.0,70.9101,70.9277,70.8836,70.9012,926663.0
2021-10-29 15:30:00,80.33,80.42,80.31,80.39,456638.0,70.9012,70.9807,70.8836,70.9542,456638.0
2021-10-29 15:40:00,80.39,80.48,80.38,80.44,827010.0,70.9542,71.0336,70.9454,70.9983,827010.0
2021-10-29 15:50:00,80.45,80.55,80.42,80.48,3855876.0,71.0071,71.0954,70.9807,71.0336,3855876.0
2021-11-01 09:30:00,80.95,81.02,80.86,81.01,968528.0,71.4485,71.5102,71.369,71.5014,968528.0
2021-11-01 09:40:00,81.01,81.02,80.92,80.93,1504644.0,71.5014,71.5102,71.422,71.4308,1504644.0
2021-11-01 09:50:00,80.94,80.98,80.9,80.93,2377071.0,71.4396,71.4749,71.4043,71.4308,2377071.0
2021-11-01 10:00:00,80.93,80.94,80.79,80.9,864410.0,71.4308,71.4396,71.3072,71.4043,864410.0
2021-11-01 10:10:00,80.89,80.97,80.87,80.92,296929.0,71.3955,71.4661,71.3778,71.422,296929.0
2021-11-01 10:20:00,80.93,80.95,80.89,80.92,337003.0,71.4308,71.4485,71.3955,71.422,337003.0
2021-11-01 10:30:00,80.92,80.96,80.89,80.95,406078.0,71.422,71.4573,71.3955,71.4485,406078.0
2021-11-01 10:40:00,80.95,81.0,80.94,80.97,261055.0,71.4485,71.4926,71.4396,71.4661,261055.0
2021-11-01 10:50:00,80.97,81.03,80.94,81.03,761289.0,71.4661,71.5191,71.4396,71.5191,761289.0
2021-11-01 11:00:00,81.03,81.11,81.02,81.09,255398.0,71.5191,71.5897,71.5102,71.572,255398.0
2021-11-01 11:10:00,81.08,81.11,81.05,81.1,338452.0,71.5632,71.5897,71.5367,71.5809,338452.0
2021-11-01 11:20:00,81.1,81.15,81.09,81.1,279204.0,71.5809,71.625,71.572,71.5809,279204.0
2021-11-01 11:30:00,81.1,81.14,81.09,81.1,351329.0,71.5809,71.6162,71.572,71.5809,351329.0
2021-11-01 11:40:00,81.1,81.14,81.09,81.12,512399.0,71.5809,71.6162,71.572,71.5985,512399.0
2021-11-01 11:50:00,81.11,81.17,81.1,81.16,279272.0,71.5897,71.6426,71.5809,71.6338,279272.0
2021-11-01 12:00:00,81.16,81.17,81.13,81.15,286166.0,71.6338,71.6426,71.6073,71.625,286166.0
2021-11-01 12:10:00,81.15,81.17,81.11,81.13,386181.0,71.625,71.6426,71.5897,71.6073,386181.0
2021-11-01 12:20:00,81.12,81.16,81.1,81.13,444226.0,71.5985,71.6338,71.5809,71.6073,444226.0
2021-11-01 12:30:00,81.14,81.14,81.07,81.12,462765.0,71.6162,71.6162,71.5544,71.5985,462765.0
2021-11-01 12:40:00,81.12,81.13,81.1,81.13,262766.0,71.5985,71.6073,71.5809,71.6073,262766.0
2021-11-01 12:50:00,81.13,81.15,81.12,81.14,159043.0,71.6073,71.625,71.5985,71.6162,159043.0
2021-11-01 13:00:00,81.14,81.16,81.13,81.14,214829.0,71.6162,71.6338,71.6073,71.6162,214829.0
2021-11-01 13:10:00,81.14,81.17,81.11,81.15,112826.0,71.6162,71.6426,71.5897,71.625,112826.0
2021-11-01 13:20:00,81.15,81.15,81.08,81.1,90199.0,71.625,71.625,71.5632,71.5809,90199.0
2021-11-01 13:30:00,81.11,81.13,81.07,81.11,116895.0,71.5897,71.6073,71.5544,71.5897,116895.0
2021-11-01 13:40:00,81.11,81.11,81.03,81.06,197750.0,71.5897,71.5897,71.5191,71.5455,197750.0
2021-11-01 13:50:00,81.06,81.08,81.05,81.06,132603.0,71.5455,71.5632,71.5367,71.5455,132603.0
2021-11-01 14:00:00,81.07,81.09,81.02,81.06,269705.0,71.5544,71.572,71.5102,71.5455,269705.0
2021-11-01 14:10:00,81.06,81.09,80.98,81.01,195581.0,71.5455,71.572,71.4749,71.5014,195581.0
2021-11-01 14:20:00,81.02,81.06,81.01,81.06,181031.0,71.5102,71.5455,71.5014,71.5455,181031.0
2021-11-01 14:30:00,81.06,81.11,81.05,81.09,212366.0,71.5455,71.5897,71.5367,71.572,212366.0
2021-11-01 14:40:00,81.09,81.11,81.08,81.1,154793.0,71.572,71.5897,71.5632,71.5809,154793.0
2021-11-01 14:50:00,81.11,81.11,81.07,81.09,191817.0,71.5897,71.5897,71.5544,71.572,191817.0
2021-11-01 15:00:00,81.09,81.12,81.07,81.1,129768.0,71.572,71.5985,71.5544,71.5809,129768.0
2021-11-01 15:10:00,81.11,81.13,81.09,81.09,95044.0,71.5897,71.6073,71.572,71.572,95044.0
2021-11-01 15:20:00,81.09,81.14,81.07,81.12,197971.0,71.572,71.6162,71.5544,71.5985,197971.0
2021-11-01 15:30:00,81.12,81.17,81.11,81.14,382168.0,71.5985,71.6426,71.5897,71.6162,382168.0
2021-11-01 15:40:00,81.14,81.18,81.13,81.17,369109.0,71.6162,71.6515,71.6073,71.6426,369109.0
2021-11-01 15:50:00,81.18,81.3,81.17,81.25,3667338.0,71.6515,71.7574,71.6426,71.7132,3667338.0
2021-11-02 09:30:00,81.01,81.05,80.98,81.03,331345.0,71.5014,71.5367,71.4749,71.5191,331345.0
2021-11-02 09:40:00,81.03,81.06,81.0,81.05,294766.0,71.5191,71.5455,71.4926,71.5367,294766.0
2021-11-02 09:50:00,81.04,81.13,81.03,81.11,207157.0,71.5279,71.6073,71.5191,71.5897,207157.0
2021-11-02 10:00:00,81.12,81.15,81.05,81.06,371236.0,71.5985,71.625,71.5367,71.5455,371236.0
2021-11-02 10:10:00,81.06,81.07,81.01,81.02,1079530.0,71.5455,71.5544,71.5014,71.5102,1079530.0
2021-11-02 10:20:00,81.02,81.05,81.01,81.04,150590.0,71.5102,71.5367,71.5014,71.5279,150590.0
2021-11-02 10:30:00,81.03,81.14,81.0,81.13,164695.0,71.5191,71.6162,71.4926,71.6073,164695.0
2021-11-02 10:40:00,81.14,81.14,81.07,81.11,112964.0,71.6162,71.6162,71.5544,71.5897,112964.0
2021-11-02 10:50:00,81.11,81.14,81.09,81.14,215260.0,71.5897,71.6162,71.572,71.6162,215260.0
2021-11-02 11:00:00,81.14,81.18,81.13,81.15,176970.0,71.6162,71.6515,71.6073,71.625,176970.0
2021-11-02 11:10:00,81.15,81.19,81.14,81.19,156892.0,71.625,71.6603,71.6162,71.6603,156892.0
2021-11-02 11:20:00,81.19,81.21,81.13,81.2,152428.0,71.6603,71.6779,71.6073,71.6691,152428.0
2021-11-02 11:30:00,81.2,81.2,81.14,81.16,120847.0,71.6691,71.6691,71.6162,71.6338,120847.0
2021-11-02 11:40:00,81.16,81.21,81.16,81.18,318899.0,71.6338,71.6779,71.6338,71.6515,318899.0
2021-11-02 11:50:00,81.18,81.18,81.07,81.09,359013.0,71.6515,71.6515,71.5544,71.572,359013.0
2021-11-02 12:00:00,81.09,81.12,81.06,81.06,182365.0,71.572,71.5985,71.5455,71.5455,182365.0
2021-11-02 12:10:00,81.07,81.1,81.06,81.09,268655.0,71.5544,71.5809,71.5455,71.572,268655.0
2021-11-02 12:20:00,81.09,81.11,81.07,81.1,455252.0,71.572,71.5897,71.5544,71.5809,455252.0
2021-11-02 12:30:00,81.1,81.11,81.06,81.11,647498.0,71.5809,71.5897,71.5455,71.5897,647498.0
2021-11-02 12:40:00,81.11,81.13,81.08,81.12,126318.0,71.5897,71.6073,71.5632,71.5985,126318.0
2021-11-02 12:50:00,81.13,81.13,81.1,81.11,91964.0,71.6073,71.6073,71.5809,71.5897,91964.0
2021-11-02 13:00:00,81.11,81.13,81.09,81.12,87695.0,71.5897,71.6073,71.572,71.5985,87695.0
2021-11-02 13:10:00,81.12,81.14,81.11,81.13,61078.0,71.5985,71.6162,71.5897,71.6073,61078.0
2021-11-02 13:20:00,81.13,81.14,81.1,81.11,94351.0,71.6073,71.6162,71.5809,71.5897,94351.0
2021-11-02 13:30:00,81.11,81.11,81.05,81.08,118333.0,71.5897,71.5897,71.5367,71.5632,118333.0
2021-11-02 13:40:00,81.09,81.11,81.08,81.09,92031.0,71.572,71.5897,71.5632,71.572,92031.0
2021-11-02 13:50:00,81.09,81.14,81.08,81.13,59107.0,71.572,71.6162,71.5632,71.6073,59107.0
2021-11-02 14:00:00,81.13,81.14,81.08,81.08,202192.0,71.6073,71.6162,71.5632,71.5632,202192.0
2021-11-02 14:10:00,81.08,81.1,81.07,81.09,147271.0,71.5632,71.5809,71.5544,71.572,147271.0
2021-11-02 14:20:00,81.09,81.1,81.06,81.08,100828.0,71.572,71.5809,71.5455,71.5632,100828.0
2021-11-02 14:30:00,81.07,81.11,81.06,81.11,204496.0,71.5544,71.5897,71.5455,71.5897,204496.0
2021-11-02 14:40:00,81.11,81.13,81.1,81.12,280604.0,71.5897,71.6073,71.5809,71.5985,280604.0
2021-11-02 14:50:00,81.12,81.14,81.11,81.12,161788.0,71.5985,71.6162,71.5897,71.5985,161788.0
2021-11-02 15:00:00,81.12,81.14,81.1,81.12,100721.0,71.5985,71.6162,71.5809,71.5985,100721.0
2021-11-02 15:10:00,81.13,81.13,81.1,81.12,75080.0,71.6073,71.6073,71.5809,71.5985,75080.0
2021-11-02 15:20:00,81.11,81.13,81.1,81.13,59211.0,71.5897,71.6073,71.5809,71.6073,59211.0
2021-11-02 15:30:00,81.13,81.14,81.1,81.11,102293.0,71.6073,71.6162,71.5809,71.5897,102293.0
2021-11-02 15:40:00,81.11,81.14,81.11,81.13,217769.0,71.5897,71.6162,71.5897,71.6073,217769.0
2021-11-02 15:50:00,81.12,81.13,81.06,81.09,851367.0,71.5985,71.6073,71.5455,71.572,851367.0
2021-11-03 09:30:00,81.07,81.1,81.03,81.06,447130.0,71.5544,71.5809,71.5191,71.5455,447130.0
2021-11-03 09:40:00,81.06,81.08,81.03,81.04,157886.0,71.5455,71.5632,71.5191,71.5279,157886.0
2021-11-03 09:50:00,81.04,81.06,81.01,81.03,390063.0,71.5279,71.5455,71.5014,71.5191,390063.0
2021-11-03 10:00:00,81.04,81.04,80.93,80.96,305653.0,71.5279,71.5279,71.4308,71.4573,305653.0
2021-11-03 10:10:00,80.95,81.03,80.95,81.02,275799.0,71.4485,71.5191,71.4485,71.5102,275799.0
2021-11-03 10:20:00,81.02,81.07,81.0,81.06,172155.0,71.5102,71.5544,71.4926,71.5455,172155.0
2021-11-03 10:30:00,81.06,81.14,81.05,81.14,234966.0,71.5455,71.6162,71.5367,71.6162,234966.0
2021-11-03 10:40:00,81.14,81.18,81.13,81.17,246236.0,71.6162,71.6515,71.6073,71.6426,246236.0
2021-11-03 10:50:00,81.17,81.19,81.16,81.19,380293.0,71.6426,71.6603,71.6338,71.6603,380293.0
2021-11-03 11:00:00,81.18,81.19,81.08,81.09,142076.0,71.6515,71.6603,71.5632,71.572,142076.0
2021-11-03 11:10:00,81.09,81.13,81.08,81.12,186785.0,71.572,71.6073,71.5632,71.5985,186785.0
2021-11-03 11:20:00,81.12,81.16,81.1,81.14,201116.0,71.5985,71.6338,71.5809,71.6162,201116.0
2021-11-03 11:30:00,81.14,81.17,81.13,81.14,152240.0,71.6162,71.6426,71.6073,71.6162,152240.0
2021-11-03 11:40:00,81.14,81.17,81.1,81.15,130470.0,71.6162,71.6426,71.5809,71.625,130470.0
2021-11-03 11:50:00,81.15,81.25,81.14,81.24,76486.0,71.625,71.7132,71.6162,71.7044,76486.0
2021-11-03 12:00:00,81.24,81.26,81.21,81.23,213618.0,71.7044,71.7221,71.6779,71.6956,213618.0
2021-11-03 12:10:00,81.25,81.25,81.21,81.22,204066.0,71.7132,71.7132,71.6779,71.6868,204066.0
2021-11-03 12:20:00,81.22,81.24,81.17,81.24,463002.0,71.6868,71.7044,71.6426,71.7044,463002.0
2021-11-03 12:30:00,81.23,81.25,81.18,81.23,884498.0,71.6956,71.7132,71.6515,71.6956,884498.0
2021-11-03 12:40:00,81.23,81.24,81.21,81.22,241678.0,71.6956,71.7044,71.6779,71.6868,241678.0
2021-11-03 12:50:00,81.22,81.23,81.2,81.23,90927.0,71.6868,71.6956,71.6691,71.6956,90927.0
2021-11-03 13:00:00,81.23,81.24,81.2,81.23,84419.0,71.6956,71.7044,71.6691,71.6956,84419.0
2021-11-03 13:10:00,81.23,81.23,81.19,81.21,76236.0,71.6956,71.6956,71.6603,71.6779,76236.0
2021-11-03 13:20:00,81.21,81.23,81.2,81.23,80249.0,71.6779,71.6956,71.6691,71.6956,80249.0
2021-11-03 13:30:00,81.23,81.24,81.21,81.23,66089.0,71.6956,71.7044,71.6779,71.6956,66089.0
2021-11-03 13:40:00,81.23,81.25,81.19,81.21,124598.0,71.6956,71.7132,71.6603,71.6779,124598.0
2021-11-03 13:50:00,81.21,81.25,81.16,81.2,419600.0,71.6779,71.7132,71.6338,71.6691,419600.0
2021-11-03 14:00:00,81.2,81.49,81.17,81.38,917185.0,71.6691,71.9251,71.6426,71.828,917185.0
2021-11-03 14:10:00,81.38,81.38,81.27,81.36,338717.0,71.828,71.828,71.7309,71.8103,338717.0
2021-11-03 14:20:00,81.36,81.45,81.34,81.34,243720.0,71.8103,71.8898,71.7927,71.7927,243720.0
2021-11-03 14:30:00,81.33,81.41,81.26,81.38,587112.0,71.7839,71.8545,71.7221,71.828,587112.0
2021-11-03 14:40:00,81.39,81.68,81.35,81.67,690067.0,71.8368,72.0928,71.8015,72.0839,690067.0
2021-11-03 14:50:00,81.68,81.75,81.65,81.69,595751.0,72.0928,72.1546,72.0663,72.1016,595751.0
2021-11-03 15:00:00,81.69,81.72,81.62,81.7,689630.0,72.1016,72.1281,72.0398,72.1104,689630.0
2021-11-03 15:10:00,81.69,81.71,81.63,81.64,734886.0,72.1016,72.1193,72.0486,72.0575,734886.0
2021-11-03 15:20:00,81.64,81.67,81.59,81.66,351949.0,72.0575,72.0839,72.0133,72.0751,351949.0
2021-11-03 15:30:00,81.67,81.71,81.65,81.7,331257.0,72.0839,72.1193,72.0663,72.1104,331257.0
2021-11-03 15:40:00,81.71,81.79,81.7,81.77,353881.0,72.1193,72.1899,72.1104,72.1722,353881.0
2021-11-03 15:50:00,81.77,81.78,81.7,81.75,1592488.0,72.1722,72.181,72.1104,72.1546,1592488.0
2021-11-04 09:30:00,81.53,81.55,81.45,81.45,760259.0,71.9604,71.978,71.8898,71.8898,760259.0
2021-11-04 09:40:00,81.45,81.52,81.43,81.44,276292.0,71.8898,71.9516,71.8721,71.8809,276292.0
2021-11-04 09:50:00,81.43,81.53,81.43,81.5,352647.0,71.8721,71.9604,71.8721,71.9339,352647.0
2021-11-04 10:00:00,81.5,81.53,81.47,81.49,167948.0,71.9339,71.9604,71.9074,71.9251,167948.0
2021-11-04 10:10:00,81.49,81.59,81.48,81.53,146037.0,71.9251,72.0133,71.9162,71.9604,146037.0
2021-11-04 10:20:00,81.54,81.56,81.51,81.54,132289.0,71.9692,71.9869,71.9427,71.9692,132289.0
2021-11-04 10:30:00,81.55,81.58,81.53,81.56,141912.0,71.978,72.0045,71.9604,71.9869,141912.0
2021-11-04 10:40:00,81.55,81.56,81.52,81.54,485006.0,71.978,71.9869,71.9516,71.9692,485006.0
2021-11-04 10:50:00,81.54,81.55,81.5,81.51,165992.0,71.9692,71.978,71.9339,71.9427,165992.0
2021-11-04 11:00:00,81.51,81.51,81.41,81.45,362607.0,71.9427,71.9427,71.8545,71.8898,362607.0
2021-11-04 11:10:00,81.45,81.51,81.42,81.46,175879.0,71.8898,71.9427,71.8633,71.8986,175879.0
2021-11-04 11:20:00,81.45,81.45,81.35,81.36,537916.0,71.8898,71.8898,71.8015,71.8103,537916.0
2021-11-04 11:30:00,81.36,81.42,81.35,81.41,456284.0,71.8103,71.8633,71.8015,71.8545,456284.0
2021-11-04 11:40:00,81.41,81.43,81.36,81.37,632659.0,71.8545,71.8721,71.8103,71.8192,632659.0
2021-11-04 11:50:00,81.37,81.51,81.35,81.51,330105.0,71.8192,71.9427,71.8015,71.9427,330105.0
2021-11-04 12:00:00,81.5,81.53,81.49,81.52,159837.0,71.9339,71.9604,71.9251,71.9516,159837.0
2021-11-04 12:10:00,81.52,81.53,81.47,81.5,164566.0,71.9516,71.9604,71.9074,71.9339,164566.0
2021-11-04 12:20:00,81.5,81.51,81.44,81.45,249283.0,71.9339,71.9427,71.8809,71.8898,249283.0
2021-11-04 12:30:00,81.45,81.48,81.39,81.44,638239.0,71.8898,71.9162,71.8368,71.8809,638239.0
2021-11-04 12:40:00,81.44,81.45,81.41,81.43,300658.0,71.8809,71.8898,71.8545,71.8721,300658.0
2021-11-04 12:50:00,81.44,81.45,81.41,81.45,139237.0,71.8809,71.8898,71.8545,71.8898,139237.0
2021-11-04 13:00:00,81.45,81.48,81.43,81.48,233871.0,71.8898,71.9162,71.8721,71.9162,233871.0
2021-11-04 13:10:00,81.47,81.52,81.47,81.51,84753.0,71.9074,71.9516,71.9074,71.9427,84753.0
2021-11-04 13:20:00,81.52,81.53,81.48,81.51,96883.0,71.9516,71.9604,71.9162,71.9427,96883.0
2021-11-04 13:30:00,81.51,81.52,81.46,81.48,98516.0,71.9427,71.9516,71.8986,71.9162,98516.0
2021-11-04 13:40:00,81.48,81.51,81.47,81.48,154948.0,71.9162,71.9427,71.9074,71.9162,154948.0
2021-11-04 13:50:00,81.48,81.51,81.47,81.5,95370.0,71.9162,71.9427,71.9074,71.9339,95370.0
2021-11-04 14:00:00,81.51,81.52,81.44,81.48,161513.0,71.9427,71.9516,71.8809,71.9162,161513.0
2021-11-04 14:10:00,81.48,81.52,81.48,81.51,127082.0,71.9162,71.9516,71.9162,71.9427,127082.0
2021-11-04 14:20:00,81.51,81.53,81.5,81.52,83515.0,71.9427,71.9604,71.9339,71.9516,83515.0
2021-11-04 14:30:00,81.53,81.54,81.5,81.52,103347.0,71.9604,71.9692,71.9339,71.9516,103347.0
2021-11-04 14:40:00,81.53,81.56,81.52,81.55,121585.0,71.9604,71.9869,71.9516,71.978,121585.0
2021-11-04 14:50:00,81.56,81.58,81.53,81.54,350101.0,71.9869,72.0045,71.9604,71.9692,350101.0
2021-11-04 15:00:00,81.53,81.54,81.5,81.51,606706.0,71.9604,71.9692,71.9339,71.9427,606706.0
2021-11-04 15:10:00,81.52,81.56,81.51,81.55,368814.0,71.9516,71.9869,71.9427,71.978,368814.0
2021-11-04 15:20:00,81.56,81.59,81.55,81.58,258473.0,71.9869,72.0133,71.978,72.0045,258473.0
2021-11-04 15:30:00,81.58,81.61,81.57,81.59,153880.0,72.0045,72.031,71.9957,72.0133,153880.0
2021-11-04 15:40:00,81.59,81.61,81.53,81.6,483261.0,72.0133,72.031,71.9604,72.0222,483261.0
2021-11-04 15:50:00,81.6,81.66,81.59,81.65,1683604.0,72.0222,72.0751,72.0133,72.0663,1683604.0
2021-11-05 09:30:00,81.7,81.72,81.62,81.68,767920.0,72.1104,72.1281,72.0398,72.0928,767920.0
2021-11-05 09:40:00,81.69,81.71,81.65,81.68,622624.0,72.1016,72.1193,72.0663,72.0928,622624.0
2021-11-05 09:50:00,81.69,81.7,81.62,81.66,271181.0,72.1016,72.1104,72.0398,72.0751,271181.0
2021-11-05 10:00:00,81.66,81.7,81.63,81.64,459721.0,72.0751,72.1104,72.0486,72.0575,459721.0
2021-11-05 10:10:00,81.64,81.65,81.59,81.59,906155.0,72.0575,72.0663,72.0133,72.0133,906155.0
2021-11-05 10:20:00,81.59,81.62,81.57,81.59,844350.0,72.0133,72.0398,71.9957,72.0133,844350.0
2021-11-05 10:30:00,81.59,81.61,81.53,81.59,270522.0,72.0133,72.031,71.9604,72.0133,270522.0
2021-11-05 10:40:00,81.59,81.67,81.58,81.65,167034.0,72.0133,72.0839,72.0045,72.0663,167034.0
2021-11-05 10:50:00,81.66,81.69,81.64,81.68,285287.0,72.0751,72.1016,72.0575,72.0928,285287.0
2021-11-05 11:00:00,81.68,81.7,81.65,81.65,479008.0,72.0928,72.1104,72.0663,72.0663,479008.0
2021-11-05 11:10:00,81.66,81.7,81.66,81.69,212245.0,72.0751,72.1104,72.0751,72.1016,212245.0
2021-11-05 11:20:00,81.7,81.72,81.67,81.68,153370.0,72.1104,72.1281,72.0839,72.0928,153370.0
2021-11-05 11:30:00,81.68,81.73,81.66,81.73,225235.0,72.0928,72.1369,72.0751,72.1369,225235.0
2021-11-05 11:40:00,81.73,81.74,81.67,81.69,238018.0,72.1369,72.1457,72.0839,72.1016,238018.0
2021-11-05 11:50:00,81.69,81.71,81.66,81.66,400094.0,72.1016,72.1193,72.0751,72.0751,400094.0
2021-11-05 12:00:00,81.66,81.7,81.64,81.65,299265.0,72.0751,72.1104,72.0575,72.0663,299265.0
2021-11-05 12:10:00,81.66,81.68,81.63,81.66,200284.0,72.0751,72.0928,72.0486,72.0751,200284.0
2021-11-05 12:20:00,81.66,81.68,81.65,81.67,152800.0,72.0751,72.0928,72.0663,72.0839,152800.0
2021-11-05 12:30:00,81.67,81.74,81.67,81.7,371977.0,72.0839,72.1457,72.0839,72.1104,371977.0
2021-11-05 12:40:00,81.71,81.72,81.66,81.69,270416.0,72.1193,72.1281,72.0751,72.1016,270416.0
2021-11-05 12:50:00,81.69,81.73,81.68,81.69,276570.0,72.1016,72.1369,72.0928,72.1016,276570.0
2021-11-05 13:00:00,81.69,81.72,81.65,81.66,271500.0,72.1016,72.1281,72.0663,72.0751,271500.0
2021-11-05 13:10:00,81.66,81.66,81.6,81.64,246743.0,72.0751,72.0751,72.0222,72.0575,246743.0
2021-11-05 13:20:00,81.64,81.64,81.48,81.48,292098.0,72.0575,72.0575,71.9162,71.9162,292098.0
2021-11-05 13:30:00,81.48,81.59,81.48,81.56,306972.0,71.9162,72.0133,71.9162,71.9869,306972.0
2021-11-05 13:40:00,81.56,81.57,81.5,81.55,332192.0,71.9869,71.9957,71.9339,71.978,332192.0
2021-11-05 13:50:00,81.55,81.63,81.54,81.63,293086.0,71.978,72.0486,71.9692,72.0486,293086.0
2021-11-05 14:00:00,81.62,81.68,81.61,81.67,283231.0,72.0398,72.0928,72.031,72.0839,283231.0
2021-11-05 14:10:00,81.67,81.71,81.65,81.69,190706.0,72.0839,72.1193,72.0663,72.1016,190706.0
2021-11-05 14:20:00,81.7,81.7,81.62,81.67,312982.0,72.1104,72.1104,72.0398,72.0839,312982.0
2021-11-05 14:30:00,81.67,81.68,81.64,81.67,163636.0,72.0839,72.0928,72.0575,72.0839,163636.0
2021-11-05 14:40:00,81.67,81.67,81.65,81.65,90943.0,72.0839,72.0839,72.0663,72.0663,90943.0
2021-11-05 14:50:00,81.65,81.67,81.63,81.65,92257.0,72.0663,72.0839,72.0486,72.0663,92257.0
2021-11-05 15:00:00,81.65,81.67,81.58,81.67,553632.0,72.0663,72.0839,72.0045,72.0839,553632.0
2021-11-05 15:10:00,81.67,81.69,81.65,81.67,152065.0,72.0839,72.1016,72.0663,72.0839,152065.0
2021-11-05 15:20:00,81.67,81.68,81.64,81.68,151035.0,72.0839,72.0928,72.0575,72.0928,151035.0
2021-11-05 15:30:00,81.68,81.76,81.66,81.75,229639.0,72.0928,72.1634,72.0751,72.1546,229639.0
2021-11-05 15:40:00,81.75,81.75,81.69,81.72,688675.0,72.1546,72.1546,72.1016,72.1281,688675.0
2021-11-05 15:50:00,81.73,81.83,81.71,81.83,1834588.0,72.1369,72.2252,72.1193,72.2252,1834588.0
2021-11-08 09:30:00,81.87,81.91,81.85,81.87,456319.0,72.2605,72.2958,72.2428,72.2605,456319.0
2021-11-08 09:40:00,81.88,81.89,81.84,81.87,291521.0,72.2693,72.2781,72.234,72.2605,291521.0
2021-11-08 09:50:00,81.87,81.89,81.84,81.89,131554.0,72.2605,72.2781,72.234,72.2781,131554.0
2021-11-08 10:00:00,81.9,81.9,81.85,81.86,325874.0,72.287,72.287,72.2428,72.2516,325874.0
2021-11-08 10:10:00,81.87,81.95,81.86,81.94,142463.0,72.2605,72.3311,72.2516,72.3223,142463.0
2021-11-08 10:20:00,81.95,82.0,81.94,81.96,128384.0,72.3311,72.3752,72.3223,72.3399,128384.0
2021-11-08 10:30:00,81.96,82.0,81.94,81.95,483699.0,72.3399,72.3752,72.3223,72.3311,483699.0
2021-11-08 10:40:00,81.95,81.98,81.89,81.97,330672.0,72.3311,72.3576,72.2781,72.3487,330672.0
2021-11-08 10:50:00,81.96,81.97,81.92,81.94,221388.0,72.3399,72.3487,72.3046,72.3223,221388.0
2021-11-08 11:00:00,81.94,81.96,81.87,81.89,123240.0,72.3223,72.3399,72.2605,72.2781,123240.0
2021-11-08 11:10:00,81.89,81.89,81.8,81.84,247496.0,72.2781,72.2781,72.1987,72.234,247496.0
2021-11-08 11:20:00,81.84,81.87,81.83,81.86,401564.0,72.234,72.2605,72.2252,72.2516,401564.0
2021-11-08 11:30:00,81.86,81.86,81.8,81.82,217732.0,72.2516,72.2516,72.1987,72.2163,217732.0
2021-11-08 11:40:00,81.82,81.84,81.8,81.82,128419.0,72.2163,72.234,72.1987,72.2163,128419.0
2021-11-08 11:50:00,81.82,81.84,81.79,81.81,184461.0,72.2163,72.234,72.1899,72.2075,184461.0
2021-11-08 12:00:00,81.81,81.83,81.76,81.79,293754.0,72.2075,72.2252,72.1634,72.1899,293754.0
2021-11-08 12:10:00,81.79,81.81,81.77,81.81,90654.0,72.1899,72.2075,72.1722,72.2075,90654.0
2021-11-08 12:20:00,81.81,81.83,81.79,81.8,119277.0,72.2075,72.2252,72.1899,72.1987,119277.0
2021-11-08 12:30:00,81.81,81.84,81.79,81.81,318203.0,72.2075,72.234,72.1899,72.2075,318203.0
2021-11-08 12:40:00,81.81,81.82,81.78,81.78,175810.0,72.2075,72.2163,72.181,72.181,175810.0
2021-11-08 12:50:00,81.78,81.78,81.73,81.77,114549.0,72.181,72.181,72.1369,72.1722,114549.0
2021-11-08 13:00:00,81.77,81.8,81.76,81.78,61946.0,72.1722,72.1987,72.1634,72.181,61946.0
2021-11-08 13:10:00,81.78,81.81,81.76,81.79,82820.0,72.181,72.2075,72.1634,72.1899,82820.0
2021-11-08 13:20:00,81.8,81.83,81.79,81.8,123425.0,72.1987,72.2252,72.1899,72.1987,123425.0
2021-11-08 13:30:00,81.81,81.82,81.78,81.81,70552.0,72.2075,72.2163,72.181,72.2075,70552.0
2021-11-08 13:40:00,81.81,81.82,81.79,81.81,50887.0,72.2075,72.2163,72.1899,72.2075,50887.0
2021-11-08 13:50:00,81.81,81.83,81.8,81.82,67146.0,72.2075,72.2252,72.1987,72.2163,67146.0
2021-11-08 14:00:00,81.82,81.86,81.81,81.85,42075.0,72.2163,72.2516,72.2075,72.2428,42075.0
2021-11-08 14:10:00,81.84,81.85,81.82,81.83,56808.0,72.234,72.2428,72.2163,72.2252,56808.0
2021-11-08 14:20:00,81.82,81.82,81.78,81.81,54165.0,72.2163,72.2163,72.181,72.2075,54165.0
2021-11-08 14:30:00,81.81,81.84,81.8,81.83,143734.0,72.2075,72.234,72.1987,72.2252,143734.0
2021-11-08 14:40:00,81.83,81.85,81.82,81.83,113894.0,72.2252,72.2428,72.2163,72.2252,113894.0
2021-11-08 14:50:00,81.83,81.86,81.82,81.86,78423.0,72.2252,72.2516,72.2163,72.2516,78423.0
2021-11-08 15:00:00,81.86,81.86,81.81,81.81,170141.0,72.2516,72.2516,72.2075,72.2075,170141.0
2021-11-08 15:10:00,81.81,81.84,81.8,81.84,182768.0,72.2075,72.234,72.1987,72.234,182768.0
2021-11-08 15:20:00,81.83,81.85,81.8,81.83,278471.0,72.2252,72.2428,72.1987,72.2252,278471.0
2021-11-08 15:30:00,81.83,81.86,81.81,81.85,156830.0,72.2252,72.2516,72.2075,72.2428,156830.0
2021-11-08 15:40:00,81.86,81.86,81.78,81.78,243539.0,72.2516,72.2516,72.181,72.181,243539.0
2021-11-08 15:50:00,81.79,81.85,81.78,81.83,1503683.0,72.1899,72.2428,72.181,72.2252,1503683.0
2021-11-09 09:30:00,81.87,81.92,81.82,81.85,331107.0,72.2605,72.3046,72.2163,72.2428,331107.0
2021-11-09 09:40:00,81.85,81.87,81.73,81.75,295039.0,72.2428,72.2605,72.1369,72.1546,295039.0
2021-11-09 09:50:00,81.74,81.77,81.53,81.56,551536.0,72.1457,72.1722,71.9604,71.9869,551536.0
2021-11-09 10:00:00,81.56,81.65,81.41,81.42,782937.0,71.9869,72.0663,71.8545,71.8633,782937.0
2021-11-09 10:10:00,81.42,81.56,81.42,81.5,956276.0,71.8633,71.9869,71.8633,71.9339,956276.0
2021-11-09 10:20:00,81.5,81.55,81.45,81.52,406899.0,71.9339,71.978,71.8898,71.9516,406899.0
2021-11-09 10:30:00,81.52,81.6,81.52,81.53,475338.0,71.9516,72.0222,71.9516,71.9604,475338.0
2021-11-09 10:40:00,81.54,81.59,81.53,81.56,250137.0,71.9692,72.0133,71.9604,71.9869,250137.0
2021-11-09 10:50:00,81.56,81.59,81.53,81.56,258491.0,71.9869,72.0133,71.9604,71.9869,258491.0
2021-11-09 11:00:00,81.56,81.6,81.52,81.52,340411.0,71.9869,72.0222,71.9516,71.9516,340411.0
2021-11-09 11:10:00,81.52,81.52,81.39,81.48,399527.0,71.9516,71.9516,71.8368,71.9162,399527.0
2021-11-09 11:20:00,81.48,81.52,81.41,81.43,707451.0,71.9162,71.9516,71.8545,71.8721,707451.0
2021-11-09 11:30:00,81.44,81.52,81.43,81.46,552262.0,71.8809,71.9516,71.8721,71.8986,552262.0
2021-11-09 11:40:00,81.47,81.57,81.46,81.54,347631.0,71.9074,71.9957,71.8986,71.9692,347631.0
2021-11-09 11:50:00,81.55,81.56,81.46,81.5,1466620.0,71.978,71.9869,71.8986,71.9339,1466620.0
2021-11-09 12:00:00,81.49,81.5,81.43,81.48,278556.0,71.9251,71.9339,71.8721,71.9162,278556.0
2021-11-09 12:10:00,81.48,81.56,81.48,81.52,288612.0,71.9162,71.9869,71.9162,71.9516,288612.0
2021-11-09 12:20:00,81.53,81.57,81.51,81.54,235593.0,71.9604,71.9957,71.9427,71.9692,235593.0
2021-11-09 12:30:00,81.53,81.57,81.5,81.55,281469.0,71.9604,71.9957,71.9339,71.978,281469.0
2021-11-09 12:40:00,81.55,81.58,81.53,81.58,244229.0,71.978,72.0045,71.9604,72.0045,244229.0
2021-11-09 12:50:00,81.58,81.62,81.57,81.57,274411.0,72.0045,72.0398,71.9957,71.9957,274411.0
2021-11-09 13:00:00,81.57,81.6,81.55,81.59,288547.0,71.9957,72.0222,71.978,72.0133,288547.0
2021-11-09 13:10:00,81.59,81.61,81.56,81.61,217620.0,72.0133,72.031,71.9869,72.031,217620.0
2021-11-09 13:20:00,81.6,81.61,81.54,81.55,310653.0,72.0222,72.031,71.9692,71.978,310653.0
2021-11-09 13:30:00,81.55,81.59,81.53,81.54,142917.0,71.978,72.0133,71.9604,71.9692,142917.0
2021-11-09 13:40:00,81.54,81.55,81.52,81.53,293232.0,71.9692,71.978,71.9516,71.9604,293232.0
2021-11-09 13:50:00,81.54,81.55,81.49,81.53,247699.0,71.9692,71.978,71.9251,71.9604,247699.0
2021-11-09 14:00:00,81.53,81.57,81.51,81.54,166435.0,71.9604,71.9957,71.9427,71.9692,166435.0
2021-11-09 14:10:00,81.54,81.59,81.52,81.58,167630.0,71.9692,72.0133,71.9516,72.0045,167630.0
2021-11-09 14:20:00,81.59,81.61,81.56,81.58,149328.0,72.0133,72.031,71.9869,72.0045,149328.0
2021-11-09 14:30:00,81.58,81.62,81.57,81.62,95326.0,72.0045,72.0398,71.9957,72.0398,95326.0
2021-11-09 14:40:00,81.62,81.63,81.6,81.62,186143.0,72.0398,72.0486,72.0222,72.0398,186143.0
2021-11-09 14:50:00,81.61,81.64,81.58,81.64,168352.0,72.031,72.0575,72.0045,72.0575,168352.0
2021-11-09 15:00:00,81.64,81.64,81.6,81.63,145604.0,72.0575,72.0575,72.0222,72.0486,145604.0
2021-11-09 15:10:00,81.63,81.63,81.58,81.59,160570.0,72.0486,72.0486,72.0045,72.0133,160570.0
2021-11-09 15:20:00,81.59,81.62,81.58,81.58,236631.0,72.0133,72.0398,72.0045,72.0045,236631.0
2021-11-09 15:30:00,81.59,81.61,81.57,81.61,210004.0,72.0133,72.031,71.9957,72.031,210004.0
2021-11-09 15:40:00,81.61,81.67,81.6,81.62,788894.0,72.031,72.0839,72.0222,72.0398,788894.0
2021-11-09 15:50:00,81.62,81.69,81.61,81.63,1173646.0,72.0398,72.1016,72.031,72.0486,1173646.0
2021-11-10 09:30:00,81.3,81.45,81.29,81.37,695556.0,71.7574,71.8898,71.7485,71.8192,695556.0
2021-11-10 09:40:00,81.38,81.4,81.33,81.35,347999.0,71.828,71.8456,71.7839,71.8015,347999.0
2021-11-10 09:50:00,81.35,81.43,81.29,81.43,302391.0,71.8015,71.8721,71.7485,71.8721,302391.0
2021-11-10 10:00:00,81.42,81.44,81.37,81.37,156226.0,71.8633,71.8809,71.8192,71.8192,156226.0
2021-11-10 10:10:00,81.37,81.4,81.3,81.39,282931.0,71.8192,71.8456,71.7574,71.8368,282931.0
2021-11-10 10:20:00,81.4,81.42,81.29,81.3,277565.0,71.8456,71.8633,71.7485,71.7574,277565.0
2021-11-10 10:30:00,81.3,81.3,81.22,81.29,98678.0,71.7574,71.7574,71.6868,71.7485,98678.0
2021-11-10 10:40:00,81.29,81.3,81.21,81.23,518916.0,71.7485,71.7574,71.6779,71.6956,518916.0
2021-11-10 10:50:00,81.22,81.25,81.21,81.23,653146.0,71.6868,71.7132,71.6779,71.6956,653146.0
2021-11-10 11:00:00,81.23,81.31,81.22,81.29,330186.0,71.6956,71.7662,71.6868,71.7485,330186.0
2021-11-10 11:10:00,81.28,81.31,81.26,81.31,159917.0,71.7397,71.7662,71.7221,71.7662,159917.0
2021-11-10 11:20:00,81.31,81.32,81.22,81.24,268681.0,71.7662,71.775,71.6868,71.7044,268681.0
2021-11-10 11:30:00,81.24,81.27,81.19,81.22,503450.0,71.7044,71.7309,71.6603,71.6868,503450.0
2021-11-10 11:40:00,81.22,81.24,81.15,81.23,270266.0,71.6868,71.7044,71.625,71.6956,270266.0
2021-11-10 11:50:00,81.23,81.25,81.2,81.23,183156.0,71.6956,71.7132,71.6691,71.6956,183156.0
2021-11-10 12:00:00,81.23,81.24,81.16,81.17,135350.0,71.6956,71.7044,71.6338,71.6426,135350.0
2021-11-10 12:10:00,81.17,81.19,81.1,81.12,371700.0,71.6426,71.6603,71.5809,71.5985,371700.0
2021-11-10 12:20:00,81.11,81.12,81.08,81.09,153642.0,71.5897,71.5985,71.5632,71.572,153642.0
2021-11-10 12:30:00,81.09,81.13,81.09,81.13,94083.0,71.572,71.6073,71.572,71.6073,94083.0
2021-11-10 12:40:00,81.12,81.13,81.04,81.07,126466.0,71.5985,71.6073,71.5279,71.5544,126466.0
2021-11-10 12:50:00,81.07,81.13,81.07,81.12,137262.0,71.5544,71.6073,71.5544,71.5985,137262.0
2021-11-10 13:00:00,81.11,81.13,80.89,80.96,779383.0,71.5897,71.6073,71.3955,71.4573,779383.0
2021-11-10 13:10:00,80.95,81.01,80.88,80.89,536308.0,71.4485,71.5014,71.3867,71.3955,536308.0
2021-11-10 13:20:00,80.89,80.97,80.84,80.94,339836.0,71.3955,71.4661,71.3514,71.4396,339836.0
2021-11-10 13:30:00,80.95,80.97,80.88,80.88,193256.0,71.4485,71.4661,71.3867,71.3867,193256.0
2021-11-10 13:40:00,80.89,80.94,80.83,80.83,281468.0,71.3955,71.4396,71.3425,71.3425,281468.0
2021-11-10 13:50:00,80.84,80.89,80.78,80.87,474568.0,71.3514,71.3955,71.2984,71.3778,474568.0
2021-11-10 14:00:00,80.86,80.86,80.77,80.8,328084.0,71.369,71.369,71.2896,71.3161,328084.0
2021-11-10 14:10:00,80.79,80.83,80.75,80.77,869054.0,71.3072,71.3425,71.2719,71.2896,869054.0
2021-11-10 14:20:00,80.77,80.8,80.64,80.65,383049.0,71.2896,71.3161,71.1748,71.1837,383049.0
2021-11-10 14:30:00,80.65,80.69,80.62,80.63,323685.0,71.1837,71.219,71.1572,71.166,323685.0
2021-11-10 14:40:00,80.64,80.71,80.57,80.7,643670.0,71.1748,71.2366,71.1131,71.2278,643670.0
2021-11-10 14:50:00,80.69,80.72,80.59,80.59,385093.0,71.219,71.2455,71.1307,71.1307,385093.0
2021-11-10 15:00:00,80.59,80.67,80.59,80.64,493619.0,71.1307,71.2013,71.1307,71.1748,493619.0
2021-11-10 15:10:00,80.63,80.73,80.63,80.73,633286.0,71.166,71.2543,71.166,71.2543,633286.0
2021-11-10 15:20:00,80.73,80.75,80.67,80.7,261287.0,71.2543,71.2719,71.2013,71.2278,261287.0
2021-11-10 15:30:00,80.71,80.73,80.62,80.64,392620.0,71.2366,71.2543,71.1572,71.1748,392620.0
2021-11-10 15:40:00,80.64,80.68,80.54,80.59,910262.0,71.1748,71.2101,71.0866,71.1307,910262.0
2021-11-10 15:50:00,80.59,80.73,80.59,80.65,5418325.0,71.1307,71.2543,71.1307,71.1837,5418325.0
2021-11-11 09:30:00,81.06,81.08,80.89,80.92,476476.0,71.5455,71.5632,71.3955,71.422,476476.0
2021-11-11 09:40:00,80.92,81.04,80.91,81.04,187455.0,71.422,71.5279,71.4132,71.5279,187455.0
2021-11-11 09:50:00,81.03,81.08,81.0,81.02,249286.0,71.5191,71.5632,71.4926,71.5102,249286.0
2021-11-11 10:00:00,81.02,81.03,80.96,80.98,158764.0,71.5102,71.5191,71.4573,71.4749,158764.0
2021-11-11 10:10:00,80.98,81.04,80.98,81.03,275123.0,71.4749,71.5279,71.4749,71.5191,275123.0
2021-11-11 10:20:00,81.02,81.03,80.98,81.01,219020.0,71.5102,71.5191,71.4749,71.5014,219020.0
2021-11-11 10:30:00,81.0,81.09,80.97,81.07,197871.0,71.4926,71.572,71.4661,71.5544,197871.0
2021-11-11 10:40:00,81.07,81.11,81.05,81.08,110903.0,71.5544,71.5897,71.5367,71.5632,110903.0
2021-11-11 10:50:00,81.07,81.13,81.06,81.11,189717.0,71.5544,71.6073,71.5455,71.5897,189717.0
2021-11-11 11:00:00,81.11,81.13,81.09,81.11,241187.0,71.5897,71.6073,71.572,71.5897,241187.0
2021-11-11 11:10:00,81.11,81.14,81.09,81.12,159986.0,71.5897,71.6162,71.572,71.5985,159986.0
2021-11-11 11:20:00,81.12,81.16,81.08,81.09,346912.0,71.5985,71.6338,71.5632,71.572,346912.0
2021-11-11 11:30:00,81.09,81.15,81.06,81.14,271043.0,71.572,71.625,71.5455,71.6162,271043.0
2021-11-11 11:40:00,81.14,81.14,81.08,81.1,137730.0,71.6162,71.6162,71.5632,71.5809,137730.0
2021-11-11 11:50:00,81.11,81.12,81.06,81.07,144584.0,71.5897,71.5985,71.5455,71.5544,144584.0
2021-11-11 12:00:00,81.08,81.1,81.02,81.04,115922.0,71.5632,71.5809,71.5102,71.5279,115922.0
2021-11-11 12:10:00,81.03,81.03,80.98,80.98,40243.0,71.5191,71.5191,71.4749,71.4749,40243.0
2021-11-11 12:20:00,80.98,81.01,80.97,81.01,162680.0,71.4749,71.5014,71.4661,71.5014,162680.0
2021-11-11 12:30:00,81.01,81.07,81.0,81.06,141425.0,71.5014,71.5544,71.4926,71.5455,141425.0
2021-11-11 12:40:00,81.06,81.07,81.03,81.04,126370.0,71.5455,71.5544,71.5191,71.5279,126370.0
2021-11-11 12:50:00,81.04,81.04,81.0,81.02,32563.0,71.5279,71.5279,71.4926,71.5102,32563.0
2021-11-11 13:00:00,81.02,81.03,80.95,80.96,97522.0,71.5102,71.5191,71.4485,71.4573,97522.0
2021-11-11 13:10:00,80.95,80.99,80.94,80.98,82481.0,71.4485,71.4838,71.4396,71.4749,82481.0
2021-11-11 13:20:00,80.98,81.01,80.96,80.98,63742.0,71.4749,71.5014,71.4573,71.4749,63742.0
2021-11-11 13:30:00,80.99,81.01,80.98,81.0,48190.0,71.4838,71.5014,71.4749,71.4926,48190.0
2021-11-11 13:40:00,81.0,81.02,80.98,81.01,39713.0,71.4926,71.5102,71.4749,71.5014,39713.0
2021-11-11 13:50:00,81.01,81.01,80.98,81.0,37190.0,71.5014,71.5014,71.4749,71.4926,37190.0
2021-11-11 14:00:00,81.0,81.03,80.98,81.03,69423.0,71.4926,71.5191,71.4749,71.5191,69423.0
2021-11-11 14:10:00,81.02,81.03,81.0,81.01,65410.0,71.5102,71.5191,71.4926,71.5014,65410.0
2021-11-11 14:20:00,81.01,81.02,80.99,81.0,73765.0,71.5014,71.5102,71.4838,71.4926,73765.0
2021-11-11 14:30:00,81.0,81.04,80.99,81.02,101307.0,71.4926,71.5279,71.4838,71.5102,101307.0
2021-11-11 14:40:00,81.03,81.04,80.99,81.0,103800.0,71.5191,71.5279,71.4838,71.4926,103800.0
2021-11-11 14:50:00,81.0,81.0,80.96,80.98,79147.0,71.4926,71.4926,71.4573,71.4749,79147.0
2021-11-11 15:00:00,80.98,80.99,80.95,80.97,133897.0,71.4749,71.4838,71.4485,71.4661,133897.0
2021-11-11 15:10:00,80.96,81.0,80.92,81.0,250507.0,71.4573,71.4926,71.422,71.4926,250507.0
2021-11-11 15:20:00,80.99,81.02,80.97,81.01,84419.0,71.4838,71.5102,71.4661,71.5014,84419.0
2021-11-11 15:30:00,81.0,81.01,80.95,80.98,182628.0,71.4926,71.5014,71.4485,71.4749,182628.0
2021-11-11 15:40:00,80.98,81.02,80.97,80.98,580426.0,71.4749,71.5102,71.4661,71.4749,580426.0
2021-11-11 15:50:00,80.97,80.99,80.91,80.95,2049115.0,71.4661,71.4838,71.4132,71.4485,2049115.0
2021-11-12 09:30:00,81.21,81.23,81.1,81.13,619346.0,71.6779,71.6956,71.5809,71.6073,619346.0
2021-11-12 09:40:00,81.14,81.18,81.13,81.16,197865.0,71.6162,71.6515,71.6073,71.6338,197865.0
2021-11-12 09:50:00,81.16,81.23,81.14,81.19,146057.0,71.6338,71.6956,71.6162,71.6603,146057.0
2021-11-12 10:00:00,81.19,81.31,81.19,81.3,484298.0,71.6603,71.7662,71.6603,71.7574,484298.0
2021-11-12 10:10:00,81.29,81.34,81.26,81.34,316236.0,71.7485,71.7927,71.7221,71.7927,316236.0
2021-11-12 10:20:00,81.34,81.35,81.24,81.27,345700.0,71.7927,71.8015,71.7044,71.7309,345700.0
2021-11-12 10:30:00,81.27,81.28,81.22,81.23,151713.0,71.7309,71.7397,71.6868,71.6956,151713.0
2021-11-12 10:40:00,81.23,81.26,81.21,81.22,345620.0,71.6956,71.7221,71.6779,71.6868,345620.0
2021-11-12 10:50:00,81.22,81.28,81.2,81.28,223174.0,71.6868,71.7397,71.6691,71.7397,223174.0
2021-11-12 11:00:00,81.28,81.36,81.26,81.36,307019.0,71.7397,71.8103,71.7221,71.8103,307019.0
2021-11-12 11:10:00,81.36,81.39,81.32,81.38,298147.0,71.8103,71.8368,71.775,71.828,298147.0
2021-11-12 11:20:00,81.38,81.43,81.36,81.41,643204.0,71.828,71.8721,71.8103,71.8545,643204.0
2021-11-12 11:30:00,81.42,81.43,81.36,81.4,855357.0,71.8633,71.8721,71.8103,71.8456,855357.0
2021-11-12 11:40:00,81.4,81.43,81.35,81.37,611422.0,71.8456,71.8721,71.8015,71.8192,611422.0
2021-11-12 11:50:00,81.37,81.41,81.37,81.39,266484.0,71.8192,71.8545,71.8192,71.8368,266484.0
2021-11-12 12:00:00,81.39,81.41,81.37,81.37,250421.0,71.8368,71.8545,71.8192,71.8192,250421.0
2021-11-12 12:10:00,81.37,81.44,81.37,81.41,240106.0,71.8192,71.8809,71.8192,71.8545,240106.0
2021-11-12 12:20:00,81.41,81.43,81.38,81.4,249991.0,71.8545,71.8721,71.828,71.8456,249991.0
2021-11-12 12:30:00,81.39,81.41,81.38,81.39,84123.0,71.8368,71.8545,71.828,71.8368,84123.0
2021-11-12 12:40:00,81.39,81.4,81.38,81.39,74792.0,71.8368,71.8456,71.828,71.8368,74792.0
2021-11-12 12:50:00,81.38,81.38,81.36,81.36,55463.0,71.828,71.828,71.8103,71.8103,55463.0
2021-11-12 13:00:00,81.37,81.38,81.33,81.35,256057.0,71.8192,71.828,71.7839,71.8015,256057.0
2021-11-12 13:10:00,81.34,81.36,81.33,81.35,95937.0,71.7927,71.8103,71.7839,71.8015,95937.0
2021-11-12 13:20:00,81.35,81.37,81.34,81.36,47080.0,71.8015,71.8192,71.7927,71.8103,47080.0
2021-11-12 13:30:00,81.36,81.4,81.35,81.38,37183.0,71.8103,71.8456,71.8015,71.828,37183.0
2021-11-12 13:40:00,81.37,81.37,81.33,81.34,90368.0,71.8192,71.8192,71.7839,71.7927,90368.0
2021-11-12 13:50:00,81.35,81.38,81.34,81.37,41542.0,71.8015,71.828,71.7927,71.8192,41542.0
2021-11-12 14:00:00,81.37,81.38,81.35,81.38,168002.0,71.8192,71.828,71.8015,71.828,168002.0
2021-11-12 14:10:00,81.38,81.41,81.37,81.39,172265.0,71.828,71.8545,71.8192,71.8368,172265.0
2021-11-12 14:20:00,81.4,81.4,81.35,81.35,157313.0,71.8456,71.8456,71.8015,71.8015,157313.0
2021-11-12 14:30:00,81.35,81.36,81.3,81.33,420713.0,71.8015,71.8103,71.7574,71.7839,420713.0
2021-11-12 14:40:00,81.33,81.34,81.32,81.34,62227.0,71.7839,71.7927,71.775,71.7927,62227.0
2021-11-12 14:50:00,81.34,81.36,81.32,81.33,81304.0,71.7927,71.8103,71.775,71.7839,81304.0
2021-11-12 15:00:00,81.33,81.35,81.32,81.34,140835.0,71.7839,71.8015,71.775,71.7927,140835.0
2021-11-12 15:10:00,81.34,81.36,81.33,81.35,103431.0,71.7927,71.8103,71.7839,71.8015,103431.0
2021-11-12 15:20:00,81.35,81.36,81.34,81.35,171922.0,71.8015,71.8103,71.7927,71.8015,171922.0
2021-11-12 15:30:00,81.35,81.4,81.35,81.36,322628.0,71.8015,71.8456,71.8015,71.8103,322628.0
2021-11-12 15:40:00,81.37,81.37,81.33,81.33,480265.0,71.8192,71.8192,71.7839,71.7839,480265.0
2021-11-12 15:50:00,81.34,81.4,81.33,81.4,3461472.0,71.7927,71.8456,71.7839,71.8456,3461472.0
2021-11-15 09:30:00,81.58,81.6,81.5,81.52,401676.0,72.0045,72.0222,71.9339,71.9516,401676.0
2021-11-15 09:40:00,81.52,81.53,81.45,81.46,155931.0,71.9516,71.9604,71.8898,71.8986,155931.0
2021-11-15 09:50:00,81.46,81.51,81.42,81.51,315158.0,71.8986,71.9427,71.8633,71.9427,315158.0
2021-11-15 10:00:00,81.51,81.51,81.43,81.48,205428.0,71.9427,71.9427,71.8721,71.9162,205428.0
2021-11-15 10:10:00,81.48,81.5,81.46,81.46,132262.0,71.9162,71.9339,71.8986,71.8986,132262.0
2021-11-15 10:20:00,81.47,81.51,81.45,81.45,194561.0,71.9074,71.9427,71.8898,71.8898,194561.0
2021-11-15 10:30:00,81.45,81.45,81.39,81.42,842453.0,71.8898,71.8898,71.8368,71.8633,842453.0
2021-11-15 10:40:00,81.42,81.46,81.4,81.46,314927.0,71.8633,71.8986,71.8456,71.8986,314927.0
2021-11-15 10:50:00,81.46,81.47,81.43,81.44,191997.0,71.8986,71.9074,71.8721,71.8809,191997.0
2021-11-15 11:00:00,81.45,81.47,81.43,81.45,181274.0,71.8898,71.9074,71.8721,71.8898,181274.0
2021-11-15 11:10:00,81.45,81.5,81.45,81.49,349075.0,71.8898,71.9339,71.8898,71.9251,349075.0
2021-11-15 11:20:00,81.49,81.54,81.48,81.5,878524.0,71.9251,71.9692,71.9162,71.9339,878524.0
2021-11-15 11:30:00,81.51,81.6,81.49,81.55,657715.0,71.9427,72.0222,71.9251,71.978,657715.0
2021-11-15 11:40:00,81.54,81.55,81.38,81.43,370349.0,71.9692,71.978,71.828,71.8721,370349.0
2021-11-15 11:50:00,81.43,81.45,81.37,81.45,119601.0,71.8721,71.8898,71.8192,71.8898,119601.0
2021-11-15 12:00:00,81.45,81.46,81.42,81.44,36767.0,71.8898,71.8986,71.8633,71.8809,36767.0
2021-11-15 12:10:00,81.44,81.45,81.4,81.41,76825.0,71.8809,71.8898,71.8456,71.8545,76825.0
2021-11-15 12:20:00,81.42,81.42,81.3,81.34,305468.0,71.8633,71.8633,71.7574,71.7927,305468.0
2021-11-15 12:30:00,81.34,81.38,81.33,81.37,125076.0,71.7927,71.828,71.7839,71.8192,125076.0
2021-11-15 12:40:00,81.37,81.38,81.33,81.36,682998.0,71.8192,71.828,71.7839,71.8103,682998.0
2021-11-15 12:50:00,81.36,81.38,81.35,81.37,76874.0,71.8103,71.828,71.8015,71.8192,76874.0
2021-11-15 13:00:00,81.37,81.38,81.34,81.35,90436.0,71.8192,71.828,71.7927,71.8015,90436.0
2021-11-15 13:10:00,81.36,81.37,81.33,81.33,199597.0,71.8103,71.8192,71.7839,71.7839,199597.0
2021-11-15 13:20:00,81.34,81.36,81.3,81.34,360938.0,71.7927,71.8103,71.7574,71.7927,360938.0
2021-11-15 13:30:00,81.35,81.37,81.34,81.36,89509.0,71.8015,71.8192,71.7927,71.8103,89509.0
2021-11-15 13:40:00,81.35,81.37,81.33,81.36,135441.0,71.8015,71.8192,71.7839,71.8103,135441.0
2021-11-15 13:50:00,81.37,81.37,81.33,81.34,138417.0,71.8192,71.8192,71.7839,71.7927,138417.0
2021-11-15 14:00:00,81.35,81.36,81.33,81.36,142508.0,71.8015,71.8103,71.7839,71.8103,142508.0
2021-11-15 14:10:00,81.35,81.36,81.32,81.33,135290.0,71.8015,71.8103,71.775,71.7839,135290.0
2021-11-15 14:20:00,81.33,81.34,81.3,81.33,111397.0,71.7839,71.7927,71.7574,71.7839,111397.0
2021-11-15 14:30:00,81.34,81.34,81.32,81.32,123415.0,71.7927,71.7927,71.775,71.775,123415.0
2021-11-15 14:40:00,81.32,81.37,81.32,81.36,300325.0,71.775,71.8192,71.775,71.8103,300325.0
2021-11-15 14:50:00,81.36,81.37,81.33,81.34,725141.0,71.8103,71.8192,71.7839,71.7927,725141.0
2021-11-15 15:00:00,81.33,81.35,81.31,81.31,338290.0,71.7839,71.8015,71.7662,71.7662,338290.0
2021-11-15 15:10:00,81.31,81.36,81.31,81.35,269181.0,71.7662,71.8103,71.7662,71.8015,269181.0
2021-11-15 15:20:00,81.35,81.36,81.31,81.33,417815.0,71.8015,71.8103,71.7662,71.7839,417815.0
2021-11-15 15:30:00,81.33,81.33,81.26,81.27,431713.0,71.7839,71.7839,71.7221,71.7309,431713.0
2021-11-15 15:40:00,81.26,81.28,81.23,81.24,582230.0,71.7221,71.7397,71.6956,71.7044,582230.0
2021-11-15 15:50:00,81.23,81.25,81.18,81.24,1939324.0,71.6956,71.7132,71.6515,71.7044,1939324.0
2021-11-16 09:30:00,81.22,81.31,81.2,81.24,493698.0,71.6868,71.7662,71.6691,71.7044,493698.0
2021-11-16 09:40:00,81.24,81.29,81.22,81.24,271001.0,71.7044,71.7485,71.6868,71.7044,271001.0
2021-11-16 09:50:00,81.23,81.24,81.18,81.21,565510.0,71.6956,71.7044,71.6515,71.6779,565510.0
2021-11-16 10:00:00,81.21,81.25,81.18,81.22,279837.0,71.6779,71.7132,71.6515,71.6868,279837.0
2021-11-16 10:10:00,81.23,81.27,81.19,81.22,349567.0,71.6956,71.7309,71.6603,71.6868,349567.0
2021-11-16 10:20:00,81.22,81.26,81.19,81.19,123263.0,71.6868,71.7221,71.6603,71.6603,123263.0
2021-11-16 10:30:00,81.18,81.24,81.17,81.22,287239.0,71.6515,71.7044,71.6426,71.6868,287239.0
2021-11-16 10:40:00,81.22,81.23,81.15,81.17,267785.0,71.6868,71.6956,71.625,71.6426,267785.0
2021-11-16 10:50:00,81.17,81.2,81.16,81.18,129713.0,71.6426,71.6691,71.6338,71.6515,129713.0
2021-11-16 11:00:00,81.18,81.25,81.18,81.24,199955.0,71.6515,71.7132,71.6515,71.7044,199955.0
2021-11-16 11:10:00,81.25,81.3,81.23,81.27,190394.0,71.7132,71.7574,71.6956,71.7309,190394.0
2021-11-16 11:20:00,81.27,81.29,81.2,81.22,468671.0,71.7309,71.7485,71.6691,71.6868,468671.0
2021-11-16 11:30:00,81.23,81.25,81.18,81.2,506664.0,71.6956,71.7132,71.6515,71.6691,506664.0
2021-11-16 11:40:00,81.19,81.2,81.16,81.18,182742.0,71.6603,71.6691,71.6338,71.6515,182742.0
2021-11-16 11:50:00,81.18,81.2,81.17,81.19,93416.0,71.6515,71.6691,71.6426,71.6603,93416.0
2021-11-16 12:00:00,81.19,81.22,81.18,81.18,150660.0,71.6603,71.6868,71.6515,71.6515,150660.0
2021-11-16 12:10:00,81.19,81.2,81.16,81.2,120798.0,71.6603,71.6691,71.6338,71.6691,120798.0
2021-11-16 12:20:00,81.19,81.2,81.14,81.16,111997.0,71.6603,71.6691,71.6162,71.6338,111997.0
2021-11-16 12:30:00,81.16,81.17,81.13,81.16,150036.0,71.6338,71.6426,71.6073,71.6338,150036.0
2021-11-16 12:40:00,81.17,81.22,81.16,81.2,137175.0,71.6426,71.6868,71.6338,71.6691,137175.0
2021-11-16 12:50:00,81.2,81.21,81.19,81.2,40941.0,71.6691,71.6779,71.6603,71.6691,40941.0
2021-11-16 13:00:00,81.21,81.25,81.2,81.24,141592.0,71.6779,71.7132,71.6691,71.7044,141592.0
2021-11-16 13:10:00,81.24,81.26,81.22,81.23,107377.0,71.7044,71.7221,71.6868,71.6956,107377.0
2021-11-16 13:20:00,81.21,81.23,81.21,81.22,86130.0,71.6779,71.6956,71.6779,71.6868,86130.0
2021-11-16 13:30:00,81.22,81.25,81.22,81.24,109503.0,71.6868,71.7132,71.6868,71.7044,109503.0
2021-11-16 13:40:00,81.23,81.25,81.22,81.24,119810.0,71.6956,71.7132,71.6868,71.7044,119810.0
2021-11-16 13:50:00,81.23,81.24,81.21,81.23,77849.0,71.6956,71.7044,71.6779,71.6956,77849.0
2021-11-16 14:00:00,81.24,81.26,81.23,81.23,37941.0,71.7044,71.7221,71.6956,71.6956,37941.0
2021-11-16 14:10:00,81.23,81.24,81.2,81.23,91996.0,71.6956,71.7044,71.6691,71.6956,91996.0
2021-11-16 14:20:00,81.23,81.23,81.19,81.21,81364.0,71.6956,71.6956,71.6603,71.6779,81364.0
2021-11-16 14:30:00,81.22,81.22,81.18,81.19,346576.0,71.6868,71.6868,71.6515,71.6603,346576.0
2021-11-16 14:40:00,81.18,81.2,81.14,81.16,326247.0,71.6515,71.6691,71.6162,71.6338,326247.0
2021-11-16 14:50:00,81.16,81.18,81.15,81.16,184500.0,71.6338,71.6515,71.625,71.6338,184500.0
2021-11-16 15:00:00,81.15,81.17,81.13,81.14,139057.0,71.625,71.6426,71.6073,71.6162,139057.0
2021-11-16 15:10:00,81.14,81.17,81.12,81.16,999026.0,71.6162,71.6426,71.5985,71.6338,999026.0
2021-11-16 15:20:00,81.16,81.17,81.14,81.14,190796.0,71.6338,71.6426,71.6162,71.6162,190796.0
2021-11-16 15:30:00,81.15,81.16,81.12,81.12,195429.0,71.625,71.6338,71.5985,71.5985,195429.0
2021-11-16 15:40:00,81.12,81.13,81.07,81.08,276302.0,71.5985,71.6073,71.5544,71.5632,276302.0
2021-11-16 15:50:00,81.08,81.12,81.02,81.06,2491008.0,71.5632,71.5985,71.5102,71.5455,2491008.0
2021-11-17 09:30:00,80.88,80.89,80.83,80.88,404689.0,71.3867,71.3955,71.3425,71.3867,404689.0
2021-11-17 09:40:00,80.88,80.97,80.88,80.91,214459.0,71.3867,71.4661,71.3867,71.4132,214459.0
2021-11-17 09:50:00,80.9,80.91,80.84,80.86,344718.0,71.4043,71.4132,71.3514,71.369,344718.0
2021-11-17 10:00:00,80.85,80.91,80.83,80.88,252123.0,71.3602,71.4132,71.3425,71.3867,252123.0
2021-11-17 10:10:00,80.89,80.91,80.86,80.88,224250.0,71.3955,71.4132,71.369,71.3867,224250.0
2021-11-17 10:20:00,80.87,80.92,80.85,80.88,162963.0,71.3778,71.422,71.3602,71.3867,162963.0
2021-11-17 10:30:00,80.89,80.91,80.87,80.9,107328.0,71.3955,71.4132,71.3778,71.4043,107328.0
2021-11-17 10:40:00,80.91,80.91,80.84,80.84,839743.0,71.4132,71.4132,71.3514,71.3514,839743.0
2021-11-17 10:50:00,80.84,80.89,80.84,80.88,123846.0,71.3514,71.3955,71.3514,71.3867,123846.0
2021-11-17 11:00:00,80.89,80.89,80.85,80.89,555483.0,71.3955,71.3955,71.3602,71.3955,555483.0
2021-11-17 11:10:00,80.89,80.9,80.85,80.86,92080.0,71.3955,71.4043,71.3602,71.369,92080.0
2021-11-17 11:20:00,80.86,80.89,80.83,80.84,207312.0,71.369,71.3955,71.3425,71.3514,207312.0
2021-11-17 11:30:00,80.84,80.92,80.81,80.92,417316.0,71.3514,71.422,71.3249,71.422,417316.0
2021-11-17 11:40:00,80.92,80.95,80.9,80.93,106319.0,71.422,71.4485,71.4043,71.4308,106319.0
2021-11-17 11:50:00,80.93,81.02,80.9,81.01,105648.0,71.4308,71.5102,71.4043,71.5014,105648.0
2021-11-17 12:00:00,81.01,81.03,80.9,80.92,81558.0,71.5014,71.5191,71.4043,71.422,81558.0
2021-11-17 12:10:00,80.92,80.94,80.88,80.89,79257.0,71.422,71.4396,71.3867,71.3955,79257.0
2021-11-17 12:20:00,80.88,80.9,80.82,80.83,124380.0,71.3867,71.4043,71.3337,71.3425,124380.0
2021-11-17 12:30:00,80.83,80.9,80.79,80.9,216290.0,71.3425,71.4043,71.3072,71.4043,216290.0
2021-11-17 12:40:00,80.9,80.92,80.87,80.89,123262.0,71.4043,71.422,71.3778,71.3955,123262.0
2021-11-17 12:50:00,80.89,80.91,80.86,80.88,143660.0,71.3955,71.4132,71.369,71.3867,143660.0
2021-11-17 13:00:00,80.88,80.95,80.85,80.93,139259.0,71.3867,71.4485,71.3602,71.4308,139259.0
2021-11-17 13:10:00,80.94,80.94,80.89,80.91,249511.0,71.4396,71.4396,71.3955,71.4132,249511.0
2021-11-17 13:20:00,80.91,80.96,80.9,80.94,152898.0,71.4132,71.4573,71.4043,71.4396,152898.0
2021-11-17 13:30:00,80.94,80.95,80.91,80.92,62337.0,71.4396,71.4485,71.4132,71.422,62337.0
2021-11-17 13:40:00,80.93,80.94,80.91,80.91,79746.0,71.4308,71.4396,71.4132,71.4132,79746.0
2021-11-17 13:50:00,80.92,80.97,80.91,80.95,56196.0,71.422,71.4661,71.4132,71.4485,56196.0
2021-11-17 14:00:00,80.95,80.96,80.92,80.92,129021.0,71.4485,71.4573,71.422,71.422,129021.0
2021-11-17 14:10:00,80.92,80.93,80.88,80.89,396991.0,71.422,71.4308,71.3867,71.3955,396991.0
2021-11-17 14:20:00,80.89,80.89,80.83,80.87,151458.0,71.3955,71.3955,71.3425,71.3778,151458.0
2021-11-17 14:30:00,80.87,80.89,80.85,80.86,133775.0,71.3778,71.3955,71.3602,71.369,133775.0
2021-11-17 14:40:00,80.86,80.9,80.86,80.89,64721.0,71.369,71.4043,71.369,71.3955,64721.0
2021-11-17 14:50:00,80.9,80.91,80.86,80.89,69832.0,71.4043,71.4132,71.369,71.3955,69832.0
2021-11-17 15:00:00,80.9,80.9,80.82,80.86,151304.0,71.4043,71.4043,71.3337,71.369,151304.0
2021-11-17 15:10:00,80.86,80.95,80.85,80.92,188629.0,71.369,71.4485,71.3602,71.422,188629.0
2021-11-17 15:20:00,80.93,80.94,80.9,80.9,196222.0,71.4308,71.4396,71.4043,71.4043,196222.0
2021-11-17 15:30:00,80.91,80.95,80.9,80.95,149985.0,71.4132,71.4485,71.4043,71.4485,149985.0
2021-11-17 15:40:00,80.95,80.96,80.9,80.91,302684.0,71.4485,71.4573,71.4043,71.4132,302684.0
2021-11-17 15:50:00,80.91,81.0,80.9,80.96,1635962.0,71.4132,71.4926,71.4043,71.4573,1635962.0
2021-11-18 09:30:00,80.94,80.95,80.88,80.94,757039.0,71.4396,71.4485,71.3867,71.4396,757039.0
2021-11-18 09:40:00,80.94,80.98,80.92,80.92,582175.0,71.4396,71.4749,71.422,71.422,582175.0
2021-11-18 09:50:00,80.92,80.93,80.83,80.86,406833.0,71.422,71.4308,71.3425,71.369,406833.0
2021-11-18 10:00:00,80.86,80.86,80.76,80.77,261566.0,71.369,71.369,71.2808,71.2896,261566.0
2021-11-18 10:10:00,80.77,80.77,80.65,80.67,521896.0,71.2896,71.2896,71.1837,71.2013,521896.0
2021-11-18 10:20:00,80.67,80.76,80.65,80.69,690380.0,71.2013,71.2808,71.1837,71.219,690380.0
2021-11-18 10:30:00,80.69,80.77,80.68,80.72,310547.0,71.219,71.2896,71.2101,71.2455,310547.0
2021-11-18 10:40:00,80.72,80.78,80.68,80.78,186358.0,71.2455,71.2984,71.2101,71.2984,186358.0
2021-11-18 10:50:00,80.77,80.79,80.72,80.77,580935.0,71.2896,71.3072,71.2455,71.2896,580935.0
2021-11-18 11:00:00,80.78,80.79,80.73,80.78,610407.0,71.2984,71.3072,71.2543,71.2984,610407.0
2021-11-18 11:10:00,80.77,80.83,80.77,80.81,239797.0,71.2896,71.3425,71.2896,71.3249,239797.0
2021-11-18 11:20:00,80.82,80.85,80.8,80.8,224496.0,71.3337,71.3602,71.3161,71.3161,224496.0
2021-11-18 11:30:00,80.8,80.92,80.78,80.91,410113.0,71.3161,71.422,71.2984,71.4132,410113.0
2021-11-18 11:40:00,80.91,80.94,80.9,80.93,123385.0,71.4132,71.4396,71.4043,71.4308,123385.0
2021-11-18 11:50:00,80.93,80.96,80.9,80.94,276445.0,71.4308,71.4573,71.4043,71.4396,276445.0
2021-11-18 12:00:00,80.94,81.03,80.94,81.01,156515.0,71.4396,71.5191,71.4396,71.5014,156515.0
2021-11-18 12:10:00,81.01,81.04,81.01,81.02,137686.0,71.5014,71.5279,71.5014,71.5102,137686.0
2021-11-18 12:20:00,81.02,81.07,81.01,81.07,64989.0,71.5102,71.5544,71.5014,71.5544,64989.0
2021-11-18 12:30:00,81.08,81.08,81.02,81.03,136574.0,71.5632,71.5632,71.5102,71.5191,136574.0
2021-11-18 12:40:00,81.04,81.05,81.0,81.0,185417.0,71.5279,71.5367,71.4926,71.4926,185417.0
2021-11-18 12:50:00,81.0,81.01,80.94,80.98,121638.0,71.4926,71.5014,71.4396,71.4749,121638.0
2021-11-18 13:00:00,80.97,81.02,80.96,81.01,81295.0,71.4661,71.5102,71.4573,71.5014,81295.0
2021-11-18 13:10:00,81.01,81.04,80.99,80.99,61452.0,71.5014,71.5279,71.4838,71.4838,61452.0
2021-11-18 13:20:00,80.99,80.99,80.95,80.97,51510.0,71.4838,71.4838,71.4485,71.4661,51510.0
2021-11-18 13:30:00,80.97,81.0,80.96,80.98,139186.0,71.4661,71.4926,71.4573,71.4749,139186.0
2021-11-18 13:40:00,80.97,81.01,80.97,81.01,68635.0,71.4661,71.5014,71.4661,71.5014,68635.0
2021-11-18 13:50:00,81.01,81.01,80.98,81.0,131289.0,71.5014,71.5014,71.4749,71.4926,131289.0
2021-11-18 14:00:00,81.0,81.02,80.96,81.0,170155.0,71.4926,71.5102,71.4573,71.4926,170155.0
2021-11-18 14:10:00,81.0,81.0,80.96,80.97,314334.0,71.4926,71.4926,71.4573,71.4661,314334.0
2021-11-18 14:20:00,80.97,80.97,80.92,80.94,150105.0,71.4661,71.4661,71.422,71.4396,150105.0
2021-11-18 14:30:00,80.94,80.98,80.92,80.97,180310.0,71.4396,71.4749,71.422,71.4661,180310.0
2021-11-18 14:40:00,80.97,81.0,80.96,80.98,148090.0,71.4661,71.4926,71.4573,71.4749,148090.0
2021-11-18 14:50:00,80.98,81.04,80.98,81.03,146696.0,71.4749,71.5279,71.4749,71.5191,146696.0
2021-11-18 15:00:00,81.03,81.04,80.99,81.04,160342.0,71.5191,71.5279,71.4838,71.5279,160342.0
2021-11-18 15:10:00,81.03,81.04,80.98,81.0,439091.0,71.5191,71.5279,71.4749,71.4926,439091.0
2021-11-18 15:20:00,80.99,81.04,80.99,81.03,377648.0,71.4838,71.5279,71.4838,71.5191,377648.0
2021-11-18 15:30:00,81.03,81.04,81.0,81.01,556879.0,71.5191,71.5279,71.4926,71.5014,556879.0
2021-11-18 15:40:00,81.01,81.02,80.98,80.98,712903.0,71.5014,71.5102,71.4749,71.4749,712903.0
2021-11-18 15:50:00,80.99,81.05,80.98,81.05,1596122.0,71.4838,71.5367,71.4749,71.5367,1596122.0
2021-11-19 09:30:00,80.59,80.61,80.47,80.5,618325.0,71.1307,71.1484,71.0248,71.0513,618325.0
2021-11-19 09:40:00,80.51,80.61,80.47,80.6,480611.0,71.0601,71.1484,71.0248,71.1395,480611.0
2021-11-19 09:50:00,80.61,80.64,80.54,80.62,237995.0,71.1484,71.1748,71.0866,71.1572,237995.0
2021-11-19 10:00:00,80.62,80.62,80.46,80.53,277240.0,71.1572,71.1572,71.016,71.0778,277240.0
2021-11-19 10:10:00,80.53,80.53,80.44,80.51,431532.0,71.0778,71.0778,70.9983,71.0601,431532.0
2021-11-19 10:20:00,80.51,80.53,80.41,80.42,396558.0,71.0601,71.0778,70.9718,70.9807,396558.0
2021-11-19 10:30:00,80.42,80.52,80.41,80.51,426318.0,70.9807,71.0689,70.9718,71.0601,426318.0
2021-11-19 10:40:00,80.5,80.55,80.44,80.5,349333.0,71.0513,71.0954,70.9983,71.0513,349333.0
2021-11-19 10:50:00,80.5,80.54,80.47,80.51,424455.0,71.0513,71.0866,71.0248,71.0601,424455.0
2021-11-19 11:00:00,80.51,80.57,80.49,80.54,520692.0,71.0601,71.1131,71.0425,71.0866,520692.0
2021-11-19 11:10:00,80.53,80.6,80.52,80.59,184926.0,71.0778,71.1395,71.0689,71.1307,184926.0
2021-11-19 11:20:00,80.6,80.64,80.58,80.63,388893.0,71.1395,71.1748,71.1219,71.166,388893.0
2021-11-19 11:30:00,80.64,80.66,80.58,80.59,428003.0,71.1748,71.1925,71.1219,71.1307,428003.0
2021-11-19 11:40:00,80.6,80.6,80.57,80.58,252495.0,71.1395,71.1395,71.1131,71.1219,252495.0
2021-11-19 11:50:00,80.58,80.59,80.54,80.57,278670.0,71.1219,71.1307,71.0866,71.1131,278670.0
2021-11-19 12:00:00,80.57,80.58,80.56,80.56,91151.0,71.1131,71.1219,71.1042,71.1042,91151.0
2021-11-19 12:10:00,80.57,80.6,80.56,80.56,131667.0,71.1131,71.1395,71.1042,71.1042,131667.0
2021-11-19 12:20:00,80.56,80.62,80.56,80.61,66442.0,71.1042,71.1572,71.1042,71.1484,66442.0
2021-11-19 12:30:00,80.62,80.67,80.56,80.57,238214.0,71.1572,71.2013,71.1042,71.1131,238214.0
2021-11-19 12:40:00,80.57,80.57,80.49,80.52,410002.0,71.1131,71.1131,71.0425,71.0689,410002.0
2021-11-19 12:50:00,80.53,80.57,80.5,80.51,108620.0,71.0778,71.1131,71.0513,71.0601,108620.0
2021-11-19 13:00:00,80.51,80.54,80.48,80.52,190823.0,71.0601,71.0866,71.0336,71.0689,190823.0
2021-11-19 13:10:00,80.53,80.54,80.45,80.48,259429.0,71.0778,71.0866,71.0071,71.0336,259429.0
2021-11-19 13:20:00,80.48,80.49,80.36,80.37,469186.0,71.0336,71.0425,70.9277,70.9365,469186.0
2021-11-19 13:30:00,80.36,80.4,80.31,80.33,410892.0,70.9277,70.963,70.8836,70.9012,410892.0
2021-11-19 13:40:00,80.32,80.36,80.29,80.34,911951.0,70.8924,70.9277,70.8659,70.9101,911951.0
2021-11-19 13:50:00,80.33,80.4,80.33,80.38,314550.0,70.9012,70.963,70.9012,70.9454,314550.0
2021-11-19 14:00:00,80.38,80.42,80.38,80.42,332662.0,70.9454,70.9807,70.9454,70.9807,332662.0
2021-11-19 14:10:00,80.41,80.43,80.39,80.42,276193.0,70.9718,70.9895,70.9542,70.9807,276193.0
2021-11-19 14:20:00,80.42,80.43,80.39,80.39,383588.0,70.9807,70.9895,70.9542,70.9542,383588.0
2021-11-19 14:30:00,80.39,80.41,80.35,80.39,474536.0,70.9542,70.9718,70.9189,70.9542,474536.0
2021-11-19 14:40:00,80.4,80.42,80.38,80.39,267211.0,70.963,70.9807,70.9454,70.9542,267211.0
2021-11-19 14:50:00,80.39,80.41,80.37,80.38,228168.0,70.9542,70.9718,70.9365,70.9454,228168.0
2021-11-19 15:00:00,80.37,80.38,80.34,80.37,482832.0,70.9365,70.9454,70.9101,70.9365,482832.0
2021-11-19 15:10:00,80.37,80.37,80.31,80.34,331263.0,70.9365,70.9365,70.8836,70.9101,331263.0
2021-11-19 15:20:00,80.34,80.35,80.31,80.33,327193.0,70.9101,70.9189,70.8836,70.9012,327193.0
2021-11-19 15:30:00,80.33,80.37,80.32,80.34,185067.0,70.9012,70.9365,70.8924,70.9101,185067.0
2021-11-19 15:40:00,80.34,80.35,80.3,80.33,1165883.0,70.9101,70.9189,70.8748,70.9012,1165883.0
2021-11-19 15:50:00,80.32,80.38,80.3,80.36,3375485.0,70.8924,70.9454,70.8748,70.9277,3375485.0
2021-11-22 09:30:00,80.23,80.24,80.16,80.2,634909.0,70.813,70.8218,70.7512,70.7865,634909.0
2021-11-22 09:40:00,80.2,80.43,80.2,80.43,325443.0,70.7865,70.9895,70.7865,70.9895,325443.0
2021-11-22 09:50:00,80.43,80.43,80.36,80.4,430191.0,70.9895,70.9895,70.9277,70.963,430191.0
2021-11-22 10:00:00,80.4,80.44,80.34,80.36,518702.0,70.963,70.9983,70.9101,70.9277,518702.0
2021-11-22 10:10:00,80.37,80.43,80.34,80.4,243673.0,70.9365,70.9895,70.9101,70.963,243673.0
2021-11-22 10:20:00,80.41,80.47,80.39,80.41,454951.0,70.9718,71.0248,70.9542,70.9718,454951.0
2021-11-22 10:30:00,80.42,80.46,80.41,80.42,332276.0,70.9807,71.016,70.9718,70.9807,332276.0
2021-11-22 10:40:00,80.42,80.43,80.39,80.4,599162.0,70.9807,70.9895,70.9542,70.963,599162.0
2021-11-22 10:50:00,80.39,80.41,80.35,80.38,145266.0,70.9542,70.9718,70.9189,70.9454,145266.0
2021-11-22 11:00:00,80.38,80.42,80.35,80.37,272585.0,70.9454,70.9807,70.9189,70.9365,272585.0
2021-11-22 11:10:00,80.37,80.39,80.31,80.33,360807.0,70.9365,70.9542,70.8836,70.9012,360807.0
2021-11-22 11:20:00,80.32,80.36,80.3,80.32,270261.0,70.8924,70.9277,70.8748,70.8924,270261.0
2021-11-22 11:30:00,80.32,80.34,80.23,80.28,628652.0,70.8924,70.9101,70.813,70.8571,628652.0
2021-11-22 11:40:00,80.27,80.28,80.17,80.17,486142.0,70.8483,70.8571,70.76,70.76,486142.0
2021-11-22 11:50:00,80.18,80.19,79.97,80.06,564146.0,70.7688,70.7777,70.5835,70.6629,564146.0
2021-11-22 12:00:00,80.06,80.09,80.0,80.03,609759.0,70.6629,70.6894,70.61,70.6364,609759.0
2021-11-22 12:10:00,80.02,80.07,80.0,80.04,305435.0,70.6276,70.6717,70.61,70.6453,305435.0
2021-11-22 12:20:00,80.04,80.07,79.99,80.04,364394.0,70.6453,70.6717,70.6011,70.6453,364394.0
2021-11-22 12:30:00,80.04,80.11,80.03,80.1,161464.0,70.6453,70.7071,70.6364,70.6982,161464.0
2021-11-22 12:40:00,80.1,80.14,80.09,80.1,315098.0,70.6982,70.7335,70.6894,70.6982,315098.0
2021-11-22 12:50:00,80.1,80.11,80.04,80.07,323090.0,70.6982,70.7071,70.6453,70.6717,323090.0
2021-11-22 13:00:00,80.07,80.08,80.02,80.03,179063.0,70.6717,70.6806,70.6276,70.6364,179063.0
2021-11-22 13:10:00,80.03,80.08,80.02,80.08,114416.0,70.6364,70.6806,70.6276,70.6806,114416.0
2021-11-22 13:20:00,80.07,80.1,80.06,80.09,133563.0,70.6717,70.6982,70.6629,70.6894,133563.0
2021-11-22 13:30:00,80.08,80.12,80.07,80.09,122481.0,70.6806,70.7159,70.6717,70.6894,122481.0
2021-11-22 13:40:00,80.09,80.09,80.05,80.05,165105.0,70.6894,70.6894,70.6541,70.6541,165105.0
2021-11-22 13:50:00,80.05,80.08,80.04,80.05,173897.0,70.6541,70.6806,70.6453,70.6541,173897.0
2021-11-22 14:00:00,80.05,80.12,80.04,80.09,315497.0,70.6541,70.7159,70.6453,70.6894,315497.0
2021-11-22 14:10:00,80.09,80.11,80.07,80.1,325846.0,70.6894,70.7071,70.6717,70.6982,325846.0
2021-11-22 14:20:00,80.09,80.1,80.07,80.09,194944.0,70.6894,70.6982,70.6717,70.6894,194944.0
2021-11-22 14:30:00,80.09,80.14,80.09,80.13,307917.0,70.6894,70.7335,70.6894,70.7247,307917.0
2021-11-22 14:40:00,80.12,80.17,80.11,80.16,176102.0,70.7159,70.76,70.7071,70.7512,176102.0
2021-11-22 14:50:00,80.16,80.19,80.14,80.15,129477.0,70.7512,70.7777,70.7335,70.7424,129477.0
2021-11-22 15:00:00,80.15,80.22,80.14,80.21,228098.0,70.7424,70.8041,70.7335,70.7953,228098.0
2021-11-22 15:10:00,80.22,80.24,80.15,80.16,310925.0,70.8041,70.8218,70.7424,70.7512,310925.0
2021-11-22 15:20:00,80.16,80.18,80.1,80.13,293410.0,70.7512,70.7688,70.6982,70.7247,293410.0
2021-11-22 15:30:00,80.12,80.16,80.1,80.12,386194.0,70.7159,70.7512,70.6982,70.7159,386194.0
2021-11-22 15:40:00,80.12,80.12,79.97,79.98,615516.0,70.7159,70.7159,70.5835,70.5923,615516.0
2021-11-22 15:50:00,79.97,79.98,79.85,79.86,2883505.0,70.5835,70.5923,70.4776,70.4864,2883505.0
2021-11-23 09:30:00,79.7,79.76,79.64,79.74,1036029.0,70.3452,70.3981,70.2922,70.3805,1036029.0
2021-11-23 09:40:00,79.73,79.94,79.73,79.92,662725.0,70.3717,70.557,70.3717,70.5394,662725.0
2021-11-23 09:50:00,79.92,79.99,79.89,79.9,482124.0,70.5394,70.6011,70.5129,70.5217,482124.0
2021-11-23 10:00:00,79.9,79.93,79.72,79.76,827990.0,70.5217,70.5482,70.3628,70.3981,827990.0
2021-11-23 10:10:00,79.76,79.79,79.69,79.72,767790.0,70.3981,70.4246,70.3364,70.3628,767790.0
2021-11-23 10:20:00,79.73,79.73,79.6,79.63,897841.0,70.3717,70.3717,70.2569,70.2834,897841.0
2021-11-23 10:30:00,79.63,79.68,79.53,79.56,952222.0,70.2834,70.3275,70.1951,70.2216,952222.0
2021-11-23 10:40:00,79.57,79.66,79.55,79.61,595773.0,70.2304,70.3099,70.2128,70.2657,595773.0
2021-11-23 10:50:00,79.62,79.65,79.48,79.5,715353.0,70.2746,70.301,70.151,70.1687,715353.0
2021-11-23 11:00:00,79.49,79.53,79.42,79.48,381227.0,70.1598,70.1951,70.098,70.151,381227.0
2021-11-23 11:10:00,79.48,79.58,79.48,79.56,304668.0,70.151,70.2393,70.151,70.2216,304668.0
2021-11-23 11:20:00,79.56,79.65,79.54,79.59,684817.0,70.2216,70.301,70.204,70.2481,684817.0
2021-11-23 11:30:00,79.59,79.63,79.43,79.57,741668.0,70.2481,70.2834,70.1069,70.2304,741668.0
2021-11-23 11:40:00,79.57,79.59,79.47,79.55,464606.0,70.2304,70.2481,70.1422,70.2128,464606.0
2021-11-23 11:50:00,79.55,79.58,79.47,79.48,242245.0,70.2128,70.2393,70.1422,70.151,242245.0
2021-11-23 12:00:00,79.49,79.52,79.41,79.46,249441.0,70.1598,70.1863,70.0892,70.1333,249441.0
2021-11-23 12:10:00,79.46,79.5,79.42,79.48,223321.0,70.1333,70.1687,70.098,70.151,223321.0
2021-11-23 12:20:00,79.48,79.59,79.47,79.57,144501.0,70.151,70.2481,70.1422,70.2304,144501.0
2021-11-23 12:30:00,79.57,79.6,79.54,79.55,155167.0,70.2304,70.2569,70.204,70.2128,155167.0
2021-11-23 12:40:00,79.55,79.57,79.48,79.48,191431.0,70.2128,70.2304,70.151,70.151,191431.0
2021-11-23 12:50:00,79.47,79.49,79.39,79.41,276512.0,70.1422,70.1598,70.0716,70.0892,276512.0
2021-11-23 13:00:00,79.41,79.47,79.38,79.44,401728.0,70.0892,70.1422,70.0627,70.1157,401728.0
2021-11-23 13:10:00,79.43,79.47,79.39,79.39,201207.0,70.1069,70.1422,70.0716,70.0716,201207.0
2021-11-23 13:20:00,79.39,79.47,79.39,79.41,237377.0,70.0716,70.1422,70.0716,70.0892,237377.0
2021-11-23 13:30:00,79.41,79.42,79.37,79.39,186538.0,70.0892,70.098,70.0539,70.0716,186538.0
2021-11-23 13:40:00,79.39,79.5,79.37,79.46,288063.0,70.0716,70.1687,70.0539,70.1333,288063.0
2021-11-23 13:50:00,79.46,79.58,79.46,79.51,377955.0,70.1333,70.2393,70.1333,70.1775,377955.0
2021-11-23 14:00:00,79.52,79.55,79.49,79.53,132419.0,70.1863,70.2128,70.1598,70.1951,132419.0
2021-11-23 14:10:00,79.53,79.54,79.44,79.45,126694.0,70.1951,70.204,70.1157,70.1245,126694.0
2021-11-23 14:20:00,79.45,79.52,79.44,79.48,147699.0,70.1245,70.1863,70.1157,70.151,147699.0
2021-11-23 14:30:00,79.48,79.51,79.42,79.48,152065.0,70.151,70.1775,70.098,70.151,152065.0
2021-11-23 14:40:00,79.48,79.62,79.48,79.62,150176.0,70.151,70.2746,70.151,70.2746,150176.0
2021-11-23 14:50:00,79.61,79.68,79.57,79.64,279183.0,70.2657,70.3275,70.2304,70.2922,279183.0
2021-11-23 15:00:00,79.64,79.67,79.59,79.66,324341.0,70.2922,70.3187,70.2481,70.3099,324341.0
2021-11-23 15:10:00,79.66,79.66,79.59,79.59,189513.0,70.3099,70.3099,70.2481,70.2481,189513.0
2021-11-23 15:20:00,79.6,79.66,79.58,79.59,262984.0,70.2569,70.3099,70.2393,70.2481,262984.0
2021-11-23 15:30:00,79.6,79.71,79.59,79.69,427750.0,70.2569,70.354,70.2481,70.3364,427750.0
2021-11-23 15:40:00,79.69,79.73,79.65,79.67,568682.0,70.3364,70.3717,70.301,70.3187,568682.0
2021-11-23 15:50:00,79.68,79.81,79.68,79.78,2365632.0,70.3275,70.4423,70.3275,70.4158,2365632.0
2021-11-24 09:30:00,78.66,78.93,78.62,78.84,1909682.0,69.4272,69.6656,69.3919,69.5861,1909682.0
2021-11-24 09:40:00,78.83,78.88,78.77,78.81,938136.0,69.5773,69.6214,69.5243,69.5596,938136.0
2021-11-24 09:50:00,78.81,78.89,78.76,78.88,594030.0,69.5596,69.6303,69.5155,69.6214,594030.0
2021-11-24 10:00:00,78.88,79.01,78.83,78.87,597746.0,69.6214,69.7362,69.5773,69.6126,597746.0
2021-11-24 10:10:00,78.88,78.94,78.85,78.92,415802.0,69.6214,69.6744,69.5949,69.6567,415802.0
2021-11-24 10:20:00,78.92,79.01,78.91,78.97,919179.0,69.6567,69.7362,69.6479,69.7009,919179.0
2021-11-24 10:30:00,78.98,79.03,78.94,79.01,458350.0,69.7097,69.7538,69.6744,69.7362,458350.0
2021-11-24 10:40:00,79.01,79.03,78.92,78.96,910161.0,69.7362,69.7538,69.6567,69.692,910161.0
2021-11-24 10:50:00,78.96,79.07,78.96,79.03,632404.0,69.692,69.7891,69.692,69.7538,632404.0
2021-11-24 11:00:00,79.02,79.04,78.96,79.01,630943.0,69.745,69.7626,69.692,69.7362,630943.0
2021-11-24 11:10:00,79.0,79.1,79.0,79.09,650829.0,69.7273,69.8156,69.7273,69.8068,650829.0
2021-11-24 11:20:00,79.1,79.13,79.07,79.11,506491.0,69.8156,69.8421,69.7891,69.8244,506491.0
2021-11-24 11:30:00,79.12,79.16,79.02,79.04,652126.0,69.8333,69.8686,69.745,69.7626,652126.0
2021-11-24 11:40:00,79.04,79.12,79.01,79.11,204824.0,69.7626,69.8333,69.7362,69.8244,204824.0
2021-11-24 11:50:00,79.11,79.12,79.03,79.04,192352.0,69.8244,69.8333,69.7538,69.7626,192352.0
2021-11-24 12:00:00,79.05,79.08,79.02,79.04,166300.0,69.7715,69.7979,69.745,69.7626,166300.0
2021-11-24 12:10:00,79.04,79.07,79.01,79.02,199943.0,69.7626,69.7891,69.7362,69.745,199943.0
2021-11-24 12:20:00,79.02,79.02,78.98,79.0,134034.0,69.745,69.745,69.7097,69.7273,134034.0
2021-11-24 12:30:00,79.0,79.05,79.0,79.04,91179.0,69.7273,69.7715,69.7273,69.7626,91179.0
2021-11-24 12:40:00,79.04,79.08,79.02,79.07,487054.0,69.7626,69.7979,69.745,69.7891,487054.0
2021-11-24 12:50:00,79.07,79.1,79.06,79.09,275233.0,69.7891,69.8156,69.7803,69.8068,275233.0
2021-11-24 13:00:00,79.1,79.13,79.08,79.12,432560.0,69.8156,69.8421,69.7979,69.8333,432560.0
2021-11-24 13:10:00,79.13,79.14,79.11,79.12,114842.0,69.8421,69.8509,69.8244,69.8333,114842.0
2021-11-24 13:20:00,79.12,79.14,79.1,79.11,131664.0,69.8333,69.8509,69.8156,69.8244,131664.0
2021-11-24 13:30:00,79.11,79.12,79.07,79.09,120207.0,69.8244,69.8333,69.7891,69.8068,120207.0
2021-11-24 13:40:00,79.09,79.1,79.07,79.1,88785.0,69.8068,69.8156,69.7891,69.8156,88785.0
2021-11-24 13:50:00,79.09,79.1,79.04,79.05,65529.0,69.8068,69.8156,69.7626,69.7715,65529.0
2021-11-24 14:00:00,79.05,79.12,79.0,79.01,565947.0,69.7715,69.8333,69.7273,69.7362,565947.0
2021-11-24 14:10:00,79.01,79.06,78.92,79.05,207234.0,69.7362,69.7803,69.6567,69.7715,207234.0
2021-11-24 14:20:00,79.05,79.06,79.0,79.0,116425.0,69.7715,69.7803,69.7273,69.7273,116425.0
2021-11-24 14:30:00,79.01,79.07,79.01,79.04,123988.0,69.7362,69.7891,69.7362,69.7626,123988.0
2021-11-24 14:40:00,79.04,79.13,79.02,79.11,271691.0,69.7626,69.8421,69.745,69.8244,271691.0
2021-11-24 14:50:00,79.11,79.14,79.09,79.09,203398.0,69.8244,69.8509,69.8068,69.8068,203398.0
2021-11-24 15:00:00,79.1,79.14,79.06,79.14,255195.0,69.8156,69.8509,69.7803,69.8509,255195.0
2021-11-24 15:10:00,79.14,79.19,79.13,79.19,434542.0,69.8509,69.895,69.8421,69.895,434542.0
2021-11-24 15:20:00,79.19,79.22,79.19,79.2,274241.0,69.895,69.9215,69.895,69.9039,274241.0
2021-11-24 15:30:00,79.2,79.23,79.16,79.22,712557.0,69.9039,69.9303,69.8686,69.9215,712557.0
2021-11-24 15:40:00,79.22,79.22,79.17,79.19,591581.0,69.9215,69.9215,69.8774,69.895,591581.0
2021-11-24 15:50:00,79.2,79.27,79.19,79.25,1724583.0,69.9039,69.9656,69.895,69.948,1724583.0
2021-11-26 09:30:00,77.72,77.82,77.65,77.81,1367970.0,68.5976,68.6858,68.5358,68.677,1367970.0
2021-11-26 09:40:00,77.8,77.81,77.5,77.53,2392184.0,68.6682,68.677,68.4034,68.4299,2392184.0
2021-11-26 09:50:00,77.53,77.64,77.49,77.6,1777672.0,68.4299,68.527,68.3946,68.4917,1777672.0
2021-11-26 10:00:00,77.6,77.61,77.48,77.53,1437636.0,68.4917,68.5005,68.3858,68.4299,1437636.0
2021-11-26 10:10:00,77.53,77.55,77.33,77.38,2123671.0,68.4299,68.4475,68.2534,68.2975,2123671.0
2021-11-26 10:20:00,77.39,77.48,77.37,77.42,838198.0,68.3063,68.3858,68.2887,68.3328,838198.0
2021-11-26 10:30:00,77.42,77.46,77.33,77.44,1096304.0,68.3328,68.3681,68.2534,68.3504,1096304.0
2021-11-26 10:40:00,77.44,77.48,77.35,77.44,1071024.0,68.3504,68.3858,68.271,68.3504,1071024.0
2021-11-26 10:50:00,77.45,77.54,77.39,77.46,646064.0,68.3593,68.4387,68.3063,68.3681,646064.0
2021-11-26 11:00:00,77.46,77.47,77.37,77.38,1422337.0,68.3681,68.3769,68.2887,68.2975,1422337.0
2021-11-26 11:10:00,77.39,77.4,77.14,77.16,1578671.0,68.3063,68.3151,68.0857,68.1033,1578671.0
2021-11-26 11:20:00,77.17,77.18,77.03,77.05,1902304.0,68.1121,68.121,67.9886,68.0062,1902304.0
2021-11-26 11:30:00,77.06,77.18,76.98,77.16,2427548.0,68.015,68.121,67.9444,68.1033,2427548.0
2021-11-26 11:40:00,77.16,77.17,76.98,77.01,1613915.0,68.1033,68.1121,67.9444,67.9709,1613915.0
2021-11-26 11:50:00,77.01,77.03,76.86,76.95,1338220.0,67.9709,67.9886,67.8385,67.918,1338220.0
2021-11-26 12:00:00,76.96,77.1,76.96,77.09,1453718.0,67.9268,68.0504,67.9268,68.0415,1453718.0
2021-11-26 12:10:00,77.08,77.13,77.0,77.0,1334294.0,68.0327,68.0768,67.9621,67.9621,1334294.0
2021-11-26 12:20:00,77.01,77.17,77.0,77.17,1201529.0,67.9709,68.1121,67.9621,68.1121,1201529.0
2021-11-26 12:30:00,77.16,77.31,77.14,77.28,1850637.0,68.1033,68.2357,68.0857,68.2092,1850637.0
2021-11-26 12:40:00,77.29,77.3,77.08,77.08,1266070.0,68.2181,68.2269,68.0327,68.0327,1266070.0
2021-11-26 12:50:00,77.07,77.24,76.93,77.14,3630756.0,68.0239,68.1739,67.9003,68.0857,3630756.0
2021-11-29 09:30:00,77.74,77.76,77.6,77.69,1250880.0,68.6152,68.6329,68.4917,68.5711,1250880.0
2021-11-29 09:40:00,77.68,77.69,77.5,77.51,1292287.0,68.5623,68.5711,68.4034,68.4122,1292287.0
2021-11-29 09:50:00,77.5,77.64,77.48,77.59,1142723.0,68.4034,68.527,68.3858,68.4828,1142723.0
2021-11-29 10:00:00,77.6,77.65,77.53,77.62,893492.0,68.4917,68.5358,68.4299,68.5093,893492.0
2021-11-29 10:10:00,77.62,77.66,77.56,77.59,683195.0,68.5093,68.5446,68.4564,68.4828,683195.0
2021-11-29 10:20:00,77.59,77.66,77.47,77.48,1330561.0,68.4828,68.5446,68.3769,68.3858,1330561.0
2021-11-29 10:30:00,77.48,77.5,77.33,77.35,905457.0,68.3858,68.4034,68.2534,68.271,905457.0
2021-11-29 10:40:00,77.35,77.36,77.19,77.2,507381.0,68.271,68.2798,68.1298,68.1386,507381.0
2021-11-29 10:50:00,77.2,77.33,77.16,77.3,583062.0,68.1386,68.2534,68.1033,68.2269,583062.0
2021-11-29 11:00:00,77.3,77.38,77.28,77.33,714851.0,68.2269,68.2975,68.2092,68.2534,714851.0
2021-11-29 11:10:00,77.33,77.44,77.33,77.39,1044939.0,68.2534,68.3504,68.2534,68.3063,1044939.0
2021-11-29 11:20:00,77.38,77.45,77.29,77.31,896913.0,68.2975,68.3593,68.2181,68.2357,896913.0
2021-11-29 11:30:00,77.3,77.39,77.2,77.31,1531882.0,68.2269,68.3063,68.1386,68.2357,1531882.0
2021-11-29 11:40:00,77.31,77.38,77.31,77.34,844153.0,68.2357,68.2975,68.2357,68.2622,844153.0
2021-11-29 11:50:00,77.33,77.39,77.32,77.39,662143.0,68.2534,68.3063,68.2445,68.3063,662143.0
2021-11-29 12:00:00,77.39,77.52,77.38,77.5,684866.0,68.3063,68.4211,68.2975,68.4034,684866.0
2021-11-29 12:10:00,77.5,77.57,77.49,77.57,221350.0,68.4034,68.4652,68.3946,68.4652,221350.0
2021-11-29 12:20:00,77.57,77.66,77.56,77.64,360587.0,68.4652,68.5446,68.4564,68.527,360587.0
2021-11-29 12:30:00,77.65,77.74,77.64,77.72,404291.0,68.5358,68.6152,68.527,68.5976,404291.0
2021-11-29 12:40:00,77.72,77.75,77.71,77.73,244378.0,68.5976,68.6241,68.5888,68.6064,244378.0
2021-11-29 12:50:00,77.73,77.73,77.7,77.72,305329.0,68.6064,68.6064,68.5799,68.5976,305329.0
2021-11-29 13:00:00,77.72,77.8,77.71,77.79,210129.0,68.5976,68.6682,68.5888,68.6594,210129.0
2021-11-29 13:10:00,77.8,77.81,77.7,77.72,366801.0,68.6682,68.677,68.5799,68.5976,366801.0
2021-11-29 13:20:00,77.73,77.74,77.68,77.72,218614.0,68.6064,68.6152,68.5623,68.5976,218614.0
2021-11-29 13:30:00,77.72,77.77,77.66,77.67,233772.0,68.5976,68.6417,68.5446,68.5534,233772.0
2021-11-29 13:40:00,77.67,77.71,77.66,77.7,161027.0,68.5534,68.5888,68.5446,68.5799,161027.0
2021-11-29 13:50:00,77.69,77.72,77.67,77.71,166679.0,68.5711,68.5976,68.5534,68.5888,166679.0
2021-11-29 14:00:00,77.72,77.72,77.66,77.67,139688.0,68.5976,68.5976,68.5446,68.5534,139688.0
2021-11-29 14:10:00,77.68,77.7,77.65,77.67,56860.0,68.5623,68.5799,68.5358,68.5534,56860.0
2021-11-29 14:20:00,77.67,77.7,77.63,77.65,118423.0,68.5534,68.5799,68.5181,68.5358,118423.0
2021-11-29 14:30:00,77.65,77.66,77.57,77.58,179064.0,68.5358,68.5446,68.4652,68.474,179064.0
2021-11-29 14:40:00,77.57,77.65,77.57,77.62,380547.0,68.4652,68.5358,68.4652,68.5093,380547.0
2021-11-29 14:50:00,77.62,77.67,77.6,77.64,605754.0,68.5093,68.5534,68.4917,68.527,605754.0
2021-11-29 15:00:00,77.63,77.68,77.59,77.67,252507.0,68.5181,68.5623,68.4828,68.5534,252507.0
2021-11-29 15:10:00,77.67,77.75,77.65,77.71,337657.0,68.5534,68.6241,68.5358,68.5888,337657.0
2021-11-29 15:20:00,77.71,77.72,77.64,77.64,313967.0,68.5888,68.5976,68.527,68.527,313967.0
2021-11-29 15:30:00,77.65,77.7,77.63,77.68,569989.0,68.5358,68.5799,68.5181,68.5623,569989.0
2021-11-29 15:40:00,77.67,77.69,77.58,77.62,992771.0,68.5534,68.5711,68.474,68.5093,992771.0
2021-11-29 15:50:00,77.62,77.65,77.51,77.53,3812226.0,68.5093,68.5358,68.4122,68.4299,3812226.0
2021-11-30 09:30:00,77.35,77.44,77.21,77.3,1590055.0,68.271,68.3504,68.1474,68.2269,1590055.0
2021-11-30 09:40:00,77.31,77.45,77.29,77.38,1331311.0,68.2357,68.3593,68.2181,68.2975,1331311.0
2021-11-30 09:50:00,77.38,77.49,77.32,77.4,1303707.0,68.2975,68.3946,68.2445,68.3151,1303707.0
2021-11-30 10:00:00,77.4,77.59,77.37,77.56,1104615.0,68.3151,68.4828,68.2887,68.4564,1104615.0
2021-11-30 10:10:00,77.56,77.58,77.43,77.45,618931.0,68.4564,68.474,68.3416,68.3593,618931.0
2021-11-30 10:20:00,77.45,77.48,77.32,77.47,770317.0,68.3593,68.3858,68.2445,68.3769,770317.0
2021-11-30 10:30:00,77.46,77.59,77.12,77.23,1570337.0,68.3681,68.4828,68.068,68.1651,1570337.0
2021-11-30 10:40:00,77.24,77.3,76.98,77.0,1096566.0,68.1739,68.2269,67.9444,67.9621,1096566.0
2021-11-30 10:50:00,77.0,77.0,76.36,76.36,1848182.0,67.9621,67.9621,67.3972,67.3972,1848182.0
2021-11-30 11:00:00,76.36,76.57,76.17,76.56,2005349.0,67.3972,67.5826,67.2295,67.5737,2005349.0
2021-11-30 11:10:00,76.56,76.83,76.5,76.73,987965.0,67.5737,67.812,67.5208,67.7238,987965.0
2021-11-30 11:20:00,76.73,76.8,76.54,76.56,1814728.0,67.7238,67.7856,67.5561,67.5737,1814728.0
2021-11-30 11:30:00,76.56,76.64,76.34,76.44,4427204.0,67.5737,67.6443,67.3796,67.4678,4427204.0
2021-11-30 11:40:00,76.44,76.44,76.17,76.35,1663058.0,67.4678,67.4678,67.2295,67.3884,1663058.0
2021-11-30 11:50:00,76.35,76.38,76.19,76.37,1108688.0,67.3884,67.4149,67.2472,67.406,1108688.0
2021-11-30 12:00:00,76.36,76.36,76.23,76.3,576418.0,67.3972,67.3972,67.2825,67.3443,576418.0
2021-11-30 12:10:00,76.3,76.39,76.27,76.38,680580.0,67.3443,67.4237,67.3178,67.4149,680580.0
2021-11-30 12:20:00,76.38,76.5,76.35,76.49,529023.0,67.4149,67.5208,67.3884,67.512,529023.0
2021-11-30 12:30:00,76.49,76.59,76.44,76.53,491848.0,67.512,67.6002,67.4678,67.5473,491848.0
2021-11-30 12:40:00,76.54,76.6,76.5,76.51,515615.0,67.5561,67.609,67.5208,67.5296,515615.0
2021-11-30 12:50:00,76.52,76.6,76.47,76.5,569852.0,67.5384,67.609,67.4943,67.5208,569852.0
2021-11-30 13:00:00,76.51,76.55,76.49,76.49,385065.0,67.5296,67.5649,67.512,67.512,385065.0
2021-11-30 13:10:00,76.48,76.56,76.46,76.48,269227.0,67.5031,67.5737,67.4855,67.5031,269227.0
2021-11-30 13:20:00,76.48,76.6,76.45,76.57,299174.0,67.5031,67.609,67.4766,67.5826,299174.0
2021-11-30 13:30:00,76.57,76.72,76.56,76.72,424895.0,67.5826,67.715,67.5737,67.715,424895.0
2021-11-30 13:40:00,76.72,76.74,76.67,76.72,331422.0,67.715,67.7326,67.6708,67.715,331422.0
2021-11-30 13:50:00,76.72,76.82,76.71,76.81,238001.0,67.715,67.8032,67.7061,67.7944,238001.0
2021-11-30 14:00:00,76.81,76.84,76.75,76.84,575513.0,67.7944,67.8209,67.7414,67.8209,575513.0
2021-11-30 14:10:00,76.84,76.89,76.8,76.88,650020.0,67.8209,67.865,67.7856,67.8562,650020.0
2021-11-30 14:20:00,76.88,76.92,76.78,76.78,702990.0,67.8562,67.8915,67.7679,67.7679,702990.0
2021-11-30 14:30:00,76.78,76.91,76.77,76.87,668114.0,67.7679,67.8827,67.7591,67.8473,668114.0
2021-11-30 14:40:00,76.86,76.89,76.68,76.68,517868.0,67.8385,67.865,67.6797,67.6797,517868.0
2021-11-30 14:50:00,76.68,76.74,76.61,76.73,827346.0,67.6797,67.7326,67.6179,67.7238,827346.0
2021-11-30 15:00:00,76.73,76.81,76.68,76.72,1131035.0,67.7238,67.7944,67.6797,67.715,1131035.0
2021-11-30 15:10:00,76.72,76.84,76.7,76.83,1316801.0,67.715,67.8209,67.6973,67.812,1316801.0
2021-11-30 15:20:00,76.82,76.87,76.72,76.74,1401890.0,67.8032,67.8473,67.715,67.7326,1401890.0
2021-11-30 15:30:00,76.73,76.9,76.72,76.84,1221171.0,67.7238,67.8738,67.715,67.8209,1221171.0
2021-11-30 15:40:00,76.84,76.97,76.82,76.85,2288587.0,67.8209,67.9356,67.8032,67.8297,2288587.0
2021-11-30 15:50:00,76.85,76.95,76.7,76.84,7468550.0,67.8297,67.918,67.6973,67.8209,7468550.0
2021-12-01 09:30:00,77.89,77.89,77.76,77.82,1760195.0,68.7476,68.7476,68.6329,68.6858,1760195.0
2021-12-01 09:40:00,77.81,77.91,77.79,77.81,1085867.0,68.677,68.7653,68.6594,68.677,1085867.0
2021-12-01 09:50:00,77.81,77.91,77.76,77.88,869050.0,68.677,68.7653,68.6329,68.7388,869050.0
2021-12-01 10:00:00,77.88,78.02,77.83,78.01,847956.0,68.7388,68.8624,68.6947,68.8535,847956.0
2021-12-01 10:10:00,78.01,78.04,77.91,77.93,578395.0,68.8535,68.88,68.7653,68.7829,578395.0
2021-12-01 10:20:00,77.93,77.98,77.87,77.88,462103.0,68.7829,68.8271,68.73,68.7388,462103.0
2021-12-01 10:30:00,77.87,77.97,77.87,77.88,433714.0,68.73,68.8182,68.73,68.7388,433714.0
2021-12-01 10:40:00,77.88,78.0,77.82,77.98,747350.0,68.7388,68.8447,68.6858,68.8271,747350.0
2021-12-01 10:50:00,77.97,78.03,77.95,77.99,424103.0,68.8182,68.8712,68.8006,68.8359,424103.0
2021-12-01 11:00:00,77.99,78.05,77.95,78.03,543206.0,68.8359,68.8888,68.8006,68.8712,543206.0
2021-12-01 11:10:00,78.03,78.25,78.03,78.23,3984094.0,68.8712,69.0654,68.8712,69.0477,3984094.0
2021-12-01 11:20:00,78.24,78.25,78.12,78.14,1858557.0,69.0565,69.0654,68.9506,68.9683,1858557.0
2021-12-01 11:30:00,78.14,78.24,78.08,78.09,2104861.0,68.9683,69.0565,68.9153,68.9242,2104861.0
2021-12-01 11:40:00,78.1,78.12,77.96,78.02,584958.0,68.933,68.9506,68.8094,68.8624,584958.0
2021-12-01 11:50:00,78.01,78.01,77.8,77.86,497666.0,68.8535,68.8535,68.6682,68.7211,497666.0
2021-12-01 12:00:00,77.86,77.94,77.81,77.88,1607283.0,68.7211,68.7918,68.677,68.7388,1607283.0
2021-12-01 12:10:00,77.87,77.99,77.87,77.97,1260500.0,68.73,68.8359,68.73,68.8182,1260500.0
2021-12-01 12:20:00,77.97,77.99,77.86,77.87,504273.0,68.8182,68.8359,68.7211,68.73,504273.0
2021-12-01 12:30:00,77.88,77.91,77.83,77.89,466583.0,68.7388,68.7653,68.6947,68.7476,466583.0
2021-12-01 12:40:00,77.9,77.91,77.82,77.82,336915.0,68.7565,68.7653,68.6858,68.6858,336915.0
2021-12-01 12:50:00,77.82,77.82,77.57,77.59,713875.0,68.6858,68.6858,68.4652,68.4828,713875.0
2021-12-01 13:00:00,77.58,77.69,77.41,77.43,1162358.0,68.474,68.5711,68.324,68.3416,1162358.0
2021-12-01 13:10:00,77.43,77.49,77.34,77.34,732136.0,68.3416,68.3946,68.2622,68.2622,732136.0
2021-12-01 13:20:00,77.35,77.5,77.34,77.48,216804.0,68.271,68.4034,68.2622,68.3858,216804.0
2021-12-01 13:30:00,77.48,77.51,77.4,77.47,432945.0,68.3858,68.4122,68.3151,68.3769,432945.0
2021-12-01 13:40:00,77.47,77.48,77.11,77.12,801934.0,68.3769,68.3858,68.0592,68.068,801934.0
2021-12-01 13:50:00,77.12,77.34,77.11,77.31,835969.0,68.068,68.2622,68.0592,68.2357,835969.0
2021-12-01 14:00:00,77.31,77.36,77.19,77.2,907859.0,68.2357,68.2798,68.1298,68.1386,907859.0
2021-12-01 14:10:00,77.2,77.22,77.03,77.08,557410.0,68.1386,68.1563,67.9886,68.0327,557410.0
2021-12-01 14:20:00,77.09,77.29,77.08,77.25,788273.0,68.0415,68.2181,68.0327,68.1827,788273.0
2021-12-01 14:30:00,77.25,77.33,77.16,77.25,687775.0,68.1827,68.2534,68.1033,68.1827,687775.0
2021-12-01 14:40:00,77.25,77.25,77.12,77.2,570735.0,68.1827,68.1827,68.068,68.1386,570735.0
2021-12-01 14:50:00,77.2,77.25,77.11,77.12,563036.0,68.1386,68.1827,68.0592,68.068,563036.0
2021-12-01 15:00:00,77.12,77.16,76.93,76.94,893123.0,68.068,68.1033,67.9003,67.9091,893123.0
2021-12-01 15:10:00,76.94,77.03,76.82,76.85,820268.0,67.9091,67.9886,67.8032,67.8297,820268.0
2021-12-01 15:20:00,76.85,76.86,76.64,76.74,1042240.0,67.8297,67.8385,67.6443,67.7326,1042240.0
2021-12-01 15:30:00,76.74,76.84,76.68,76.82,1489125.0,67.7326,67.8209,67.6797,67.8032,1489125.0
2021-12-01 15:40:00,76.81,76.91,76.71,76.72,2330055.0,67.7944,67.8827,67.7061,67.715,2330055.0
2021-12-01 15:50:00,76.72,76.74,76.39,76.4,3136069.0,67.715,67.7326,67.4237,67.4325,3136069.0
2021-12-02 09:30:00,76.88,77.17,76.8,77.17,2422370.0,67.8562,68.1121,67.7856,68.1121,2422370.0
2021-12-02 09:40:00,77.17,77.34,77.1,77.28,674473.0,68.1121,68.2622,68.0504,68.2092,674473.0
2021-12-02 09:50:00,77.29,77.37,77.25,77.35,761887.0,68.2181,68.2887,68.1827,68.271,761887.0
2021-12-02 10:00:00,77.35,77.38,77.2,77.25,1017010.0,68.271,68.2975,68.1386,68.1827,1017010.0
2021-12-02 10:10:00,77.25,77.28,77.11,77.15,1109318.0,68.1827,68.2092,68.0592,68.0945,1109318.0
2021-12-02 10:20:00,77.15,77.29,77.08,77.29,777701.0,68.0945,68.2181,68.0327,68.2181,777701.0
2021-12-02 10:30:00,77.28,77.34,77.07,77.11,536763.0,68.2092,68.2622,68.0239,68.0592,536763.0
2021-12-02 10:40:00,77.11,77.25,77.07,77.19,1034934.0,68.0592,68.1827,68.0239,68.1298,1034934.0
2021-12-02 10:50:00,77.19,77.3,77.12,77.28,1509669.0,68.1298,68.2269,68.068,68.2092,1509669.0
2021-12-02 11:00:00,77.28,77.34,77.19,77.32,913971.0,68.2092,68.2622,68.1298,68.2445,913971.0
2021-12-02 11:10:00,77.31,77.37,77.25,77.27,821803.0,68.2357,68.2887,68.1827,68.2004,821803.0
2021-12-02 11:20:00,77.27,77.34,77.21,77.23,815690.0,68.2004,68.2622,68.1474,68.1651,815690.0
2021-12-02 11:30:00,77.24,77.3,77.03,77.26,2122498.0,68.1739,68.2269,67.9886,68.1916,2122498.0
2021-12-02 11:40:00,77.26,77.37,77.18,77.32,458863.0,68.1916,68.2887,68.121,68.2445,458863.0
2021-12-02 11:50:00,77.32,77.35,77.21,77.31,507631.0,68.2445,68.271,68.1474,68.2357,507631.0
2021-12-02 12:00:00,77.32,77.43,77.25,77.42,532977.0,68.2445,68.3416,68.1827,68.3328,532977.0
2021-12-02 12:10:00,77.42,77.47,77.38,77.43,636504.0,68.3328,68.3769,68.2975,68.3416,636504.0
2021-12-02 12:20:00,77.42,77.52,77.42,77.51,450907.0,68.3328,68.4211,68.3328,68.4122,450907.0
2021-12-02 12:30:00,77.51,77.53,77.42,77.47,531976.0,68.4122,68.4299,68.3328,68.3769,531976.0
2021-12-02 12:40:00,77.47,77.52,77.42,77.51,455542.0,68.3769,68.4211,68.3328,68.4122,455542.0
2021-12-02 12:50:00,77.5,77.51,77.37,77.4,438117.0,68.4034,68.4122,68.2887,68.3151,438117.0
2021-12-02 13:00:00,77.41,77.46,77.28,77.35,1015243.0,68.324,68.3681,68.2092,68.271,1015243.0
2021-12-02 13:10:00,77.36,77.42,77.3,77.39,494450.0,68.2798,68.3328,68.2269,68.3063,494450.0
2021-12-02 13:20:00,77.39,77.4,77.26,77.28,1225145.0,68.3063,68.3151,68.1916,68.2092,1225145.0
2021-12-02 13:30:00,77.28,77.38,77.2,77.37,572215.0,68.2092,68.2975,68.1386,68.2887,572215.0
2021-12-02 13:40:00,77.36,77.39,77.25,77.28,385425.0,68.2798,68.3063,68.1827,68.2092,385425.0
2021-12-02 13:50:00,77.29,77.46,77.23,77.44,444465.0,68.2181,68.3681,68.1651,68.3504,444465.0
2021-12-02 14:00:00,77.44,77.5,77.41,77.48,376595.0,68.3504,68.4034,68.324,68.3858,376595.0
2021-12-02 14:10:00,77.48,77.52,77.42,77.51,246258.0,68.3858,68.4211,68.3328,68.4122,246258.0
2021-12-02 14:20:00,77.5,77.52,77.43,77.51,364366.0,68.4034,68.4211,68.3416,68.4122,364366.0
2021-12-02 14:30:00,77.51,77.53,77.45,77.5,243603.0,68.4122,68.4299,68.3593,68.4034,243603.0
2021-12-02 14:40:00,77.51,77.53,77.41,77.42,626578.0,68.4122,68.4299,68.324,68.3328,626578.0
2021-12-02 14:50:00,77.42,77.47,77.36,77.41,1136780.0,68.3328,68.3769,68.2798,68.324,1136780.0
2021-12-02 15:00:00,77.42,77.52,77.41,77.47,587294.0,68.3328,68.4211,68.324,68.3769,587294.0
2021-12-02 15:10:00,77.47,77.47,77.35,77.42,652422.0,68.3769,68.3769,68.271,68.3328,652422.0
2021-12-02 15:20:00,77.41,77.49,77.37,77.45,985150.0,68.324,68.3946,68.2887,68.3593,985150.0
2021-12-02 15:30:00,77.45,77.56,77.44,77.53,1348444.0,68.3593,68.4564,68.3504,68.4299,1348444.0
2021-12-02 15:40:00,77.53,77.59,77.42,77.49,3143474.0,68.4299,68.4828,68.3328,68.3946,3143474.0
2021-12-02 15:50:00,77.49,77.52,77.2,77.41,4463302.0,68.3946,68.4211,68.1386,68.324,4463302.0
2021-12-03 09:30:00,77.6,77.7,77.42,77.42,1446222.0,68.4917,68.5799,68.3328,68.3328,1446222.0
2021-12-03 09:40:00,77.43,77.48,77.2,77.21,824345.0,68.3416,68.3858,68.1386,68.1474,824345.0
2021-12-03 09:50:00,77.19,77.23,76.98,77.01,1054355.0,68.1298,68.1651,67.9444,67.9709,1054355.0
2021-12-03 10:00:00,76.99,77.05,76.83,76.83,1467541.0,67.9533,68.0062,67.812,67.812,1467541.0
2021-12-03 10:10:00,76.82,77.02,76.8,76.92,1199438.0,67.8032,67.9797,67.7856,67.8915,1199438.0
2021-12-03 10:20:00,76.92,77.02,76.86,76.96,1151444.0,67.8915,67.9797,67.8385,67.9268,1151444.0
2021-12-03 10:30:00,76.95,76.95,76.79,76.88,876308.0,67.918,67.918,67.7767,67.8562,876308.0
2021-12-03 10:40:00,76.89,76.9,76.62,76.69,733283.0,67.865,67.8738,67.6267,67.6885,733283.0
2021-12-03 10:50:00,76.69,76.78,76.61,76.67,847097.0,67.6885,67.7679,67.6179,67.6708,847097.0
2021-12-03 11:00:00,76.66,76.75,76.62,76.74,1016319.0,67.662,67.7414,67.6267,67.7326,1016319.0
2021-12-03 11:10:00,76.73,76.76,76.57,76.59,1156513.0,67.7238,67.7503,67.5826,67.6002,1156513.0
2021-12-03 11:20:00,76.59,76.77,76.58,76.74,973787.0,67.6002,67.7591,67.5914,67.7326,973787.0
2021-12-03 11:30:00,76.75,76.9,76.71,76.84,1942169.0,67.7414,67.8738,67.7061,67.8209,1942169.0
2021-12-03 11:40:00,76.85,76.87,76.68,76.73,1560495.0,67.8297,67.8473,67.6797,67.7238,1560495.0
2021-12-03 11:50:00,76.73,76.74,76.61,76.62,1531873.0,67.7238,67.7326,67.6179,67.6267,1531873.0
2021-12-03 12:00:00,76.63,76.66,76.57,76.64,738329.0,67.6355,67.662,67.5826,67.6443,738329.0
2021-12-03 12:10:00,76.64,76.78,76.62,76.75,469465.0,67.6443,67.7679,67.6267,67.7414,469465.0
2021-12-03 12:20:00,76.75,76.82,76.71,76.8,827306.0,67.7414,67.8032,67.7061,67.7856,827306.0
2021-12-03 12:30:00,76.8,76.89,76.68,76.87,1246407.0,67.7856,67.865,67.6797,67.8473,1246407.0
2021-12-03 12:40:00,76.87,76.92,76.75,76.79,964707.0,67.8473,67.8915,67.7414,67.7767,964707.0
2021-12-03 12:50:00,76.78,76.82,76.72,76.79,1064311.0,67.7679,67.8032,67.715,67.7767,1064311.0
2021-12-03 13:00:00,76.79,76.83,76.72,76.83,1290831.0,67.7767,67.812,67.715,67.812,1290831.0
2021-12-03 13:10:00,76.83,76.9,76.8,76.89,1176600.0,67.812,67.8738,67.7856,67.865,1176600.0
2021-12-03 13:20:00,76.9,76.94,76.84,76.84,1008497.0,67.8738,67.9091,67.8209,67.8209,1008497.0
2021-12-03 13:30:00,76.84,76.85,76.71,76.74,637669.0,67.8209,67.8297,67.7061,67.7326,637669.0
2021-12-03 13:40:00,76.75,76.85,76.72,76.78,927962.0,67.7414,67.8297,67.715,67.7679,927962.0
2021-12-03 13:50:00,76.78,76.87,76.77,76.78,924803.0,67.7679,67.8473,67.7591,67.7679,924803.0
2021-12-03 14:00:00,76.78,76.87,76.74,76.79,819291.0,67.7679,67.8473,67.7326,67.7767,819291.0
2021-12-03 14:10:00,76.79,76.86,76.75,76.75,481326.0,67.7767,67.8385,67.7414,67.7414,481326.0
2021-12-03 14:20:00,76.75,76.88,76.66,76.82,762559.0,67.7414,67.8562,67.662,67.8032,762559.0
2021-12-03 14:30:00,76.82,76.85,76.68,76.7,1080566.0,67.8032,67.8297,67.6797,67.6973,1080566.0
2021-12-03 14:40:00,76.7,76.8,76.7,76.74,848638.0,67.6973,67.7856,67.6973,67.7326,848638.0
2021-12-03 14:50:00,76.74,76.77,76.67,76.67,878528.0,67.7326,67.7591,67.6708,67.6708,878528.0
2021-12-03 15:00:00,76.68,76.76,76.6,76.65,1465560.0,67.6797,67.7503,67.609,67.6532,1465560.0
2021-12-03 15:10:00,76.64,76.75,76.64,76.67,585747.0,67.6443,67.7414,67.6443,67.6708,585747.0
2021-12-03 15:20:00,76.68,76.9,76.68,76.82,706074.0,67.6797,67.8738,67.6797,67.8032,706074.0
2021-12-03 15:30:00,76.83,76.96,76.82,76.85,1433236.0,67.812,67.9268,67.8032,67.8297,1433236.0
2021-12-03 15:40:00,76.86,76.87,76.67,76.75,2125563.0,67.8385,67.8473,67.6708,67.7414,2125563.0
2021-12-03 15:50:00,76.75,77.1,76.73,77.05,3571714.0,67.7414,68.0504,67.7238,68.0062,3571714.0
2021-12-06 09:30:00,77.54,77.57,77.28,77.34,1439027.0,68.4387,68.4652,68.2092,68.2622,1439027.0
2021-12-06 09:40:00,77.33,77.57,77.32,77.49,1698831.0,68.2534,68.4652,68.2445,68.3946,1698831.0
2021-12-06 09:50:00,77.48,77.59,77.44,77.57,1379753.0,68.3858,68.4828,68.3504,68.4652,1379753.0
2021-12-06 10:00:00,77.57,77.64,77.47,77.62,1261610.0,68.4652,68.527,68.3769,68.5093,1261610.0
2021-12-06 10:10:00,77.61,77.83,77.6,77.76,1879874.0,68.5005,68.6947,68.4917,68.6329,1879874.0
2021-12-06 10:20:00,77.76,77.82,77.72,77.77,1101954.0,68.6329,68.6858,68.5976,68.6417,1101954.0
2021-12-06 10:30:00,77.77,77.8,77.64,77.68,1070289.0,68.6417,68.6682,68.527,68.5623,1070289.0
2021-12-06 10:40:00,77.69,77.72,77.6,77.67,1235098.0,68.5711,68.5976,68.4917,68.5534,1235098.0
2021-12-06 10:50:00,77.67,77.75,77.57,77.75,787264.0,68.5534,68.6241,68.4652,68.6241,787264.0
2021-12-06 11:00:00,77.76,77.76,77.64,77.65,676378.0,68.6329,68.6329,68.527,68.5358,676378.0
2021-12-06 11:10:00,77.66,77.71,77.58,77.71,432017.0,68.5446,68.5888,68.474,68.5888,432017.0
2021-12-06 11:20:00,77.7,77.76,77.67,77.72,627570.0,68.5799,68.6329,68.5534,68.5976,627570.0
2021-12-06 11:30:00,77.72,77.76,77.63,77.67,955987.0,68.5976,68.6329,68.5181,68.5534,955987.0
2021-12-06 11:40:00,77.67,77.72,77.56,77.57,555610.0,68.5534,68.5976,68.4564,68.4652,555610.0
2021-12-06 11:50:00,77.58,77.62,77.55,77.58,590979.0,68.474,68.5093,68.4475,68.474,590979.0
2021-12-06 12:00:00,77.59,77.65,77.58,77.62,359539.0,68.4828,68.5358,68.474,68.5093,359539.0
2021-12-06 12:10:00,77.61,77.72,77.6,77.71,649215.0,68.5005,68.5976,68.4917,68.5888,649215.0
2021-12-06 12:20:00,77.7,77.74,77.68,77.72,225233.0,68.5799,68.6152,68.5623,68.5976,225233.0
2021-12-06 12:30:00,77.72,77.77,77.7,77.73,229401.0,68.5976,68.6417,68.5799,68.6064,229401.0
2021-12-06 12:40:00,77.73,77.79,77.72,77.78,669852.0,68.6064,68.6594,68.5976,68.6505,669852.0
2021-12-06 12:50:00,77.78,77.8,77.74,77.79,361490.0,68.6505,68.6682,68.6152,68.6594,361490.0
2021-12-06 13:00:00,77.8,77.83,77.75,77.78,285821.0,68.6682,68.6947,68.6241,68.6505,285821.0
2021-12-06 13:10:00,77.78,77.8,77.74,77.75,285647.0,68.6505,68.6682,68.6152,68.6241,285647.0
2021-12-06 13:20:00,77.75,77.85,77.69,77.81,628836.0,68.6241,68.7123,68.5711,68.677,628836.0
2021-12-06 13:30:00,77.82,77.84,77.8,77.82,235218.0,68.6858,68.7035,68.6682,68.6858,235218.0
2021-12-06 13:40:00,77.82,77.86,77.8,77.83,628291.0,68.6858,68.7211,68.6682,68.6947,628291.0
2021-12-06 13:50:00,77.84,77.87,77.81,77.86,610511.0,68.7035,68.73,68.677,68.7211,610511.0
2021-12-06 14:00:00,77.86,77.92,77.83,77.85,361428.0,68.7211,68.7741,68.6947,68.7123,361428.0
2021-12-06 14:10:00,77.85,77.89,77.84,77.86,260986.0,68.7123,68.7476,68.7035,68.7211,260986.0
2021-12-06 14:20:00,77.85,77.87,77.82,77.84,244389.0,68.7123,68.73,68.6858,68.7035,244389.0
2021-12-06 14:30:00,77.84,77.87,77.79,77.8,1011982.0,68.7035,68.73,68.6594,68.6682,1011982.0
2021-12-06 14:40:00,77.8,77.81,77.66,77.67,415495.0,68.6682,68.677,68.5446,68.5534,415495.0
2021-12-06 14:50:00,77.67,77.71,77.64,77.67,255818.0,68.5534,68.5888,68.527,68.5534,255818.0
2021-12-06 15:00:00,77.67,77.72,77.64,77.69,426619.0,68.5534,68.5976,68.527,68.5711,426619.0
2021-12-06 15:10:00,77.69,77.78,77.67,77.77,445688.0,68.5711,68.6505,68.5534,68.6417,445688.0
2021-12-06 15:20:00,77.76,77.77,77.67,77.7,232682.0,68.6329,68.6417,68.5534,68.5799,232682.0
2021-12-06 15:30:00,77.71,77.74,77.66,77.73,480288.0,68.5888,68.6152,68.5446,68.6064,480288.0
2021-12-06 15:40:00,77.73,77.79,77.69,77.75,677582.0,68.6064,68.6594,68.5711,68.6241,677582.0
2021-12-06 15:50:00,77.74,77.83,77.72,77.78,3073731.0,68.6152,68.6947,68.5976,68.6505,3073731.0
2021-12-07 09:30:00,78.77,78.93,78.77,78.83,1042734.0,69.5243,69.6656,69.5243,69.5773,1042734.0
2021-12-07 09:40:00,78.84,78.97,78.84,78.97,772955.0,69.5861,69.7009,69.5861,69.7009,772955.0
2021-12-07 09:50:00,78.97,79.08,78.96,79.07,778522.0,69.7009,69.7979,69.692,69.7891,778522.0
2021-12-07 10:00:00,79.07,79.1,79.04,79.09,845529.0,69.7891,69.8156,69.7626,69.8068,845529.0
2021-12-07 10:10:00,79.09,79.14,79.06,79.1,645669.0,69.8068,69.8509,69.7803,69.8156,645669.0
2021-12-07 10:20:00,79.11,79.17,79.11,79.12,384117.0,69.8244,69.8774,69.8244,69.8333,384117.0
2021-12-07 10:30:00,79.12,79.2,79.12,79.17,867693.0,69.8333,69.9039,69.8333,69.8774,867693.0
2021-12-07 10:40:00,79.17,79.24,79.17,79.2,1597723.0,69.8774,69.9392,69.8774,69.9039,1597723.0
2021-12-07 10:50:00,79.2,79.25,79.18,79.24,503469.0,69.9039,69.948,69.8862,69.9392,503469.0
2021-12-07 11:00:00,79.25,79.31,79.23,79.29,832908.0,69.948,70.001,69.9303,69.9833,832908.0
2021-12-07 11:10:00,79.28,79.29,79.24,79.27,541104.0,69.9745,69.9833,69.9392,69.9656,541104.0
2021-12-07 11:20:00,79.27,79.29,79.23,79.25,965419.0,69.9656,69.9833,69.9303,69.948,965419.0
2021-12-07 11:30:00,79.26,79.33,79.21,79.33,1619025.0,69.9568,70.0186,69.9127,70.0186,1619025.0
2021-12-07 11:40:00,79.32,79.35,79.28,79.28,351200.0,70.0098,70.0363,69.9745,69.9745,351200.0
2021-12-07 11:50:00,79.29,79.32,79.27,79.28,291351.0,69.9833,70.0098,69.9656,69.9745,291351.0
2021-12-07 12:00:00,79.28,79.37,79.26,79.34,540260.0,69.9745,70.0539,69.9568,70.0274,540260.0
2021-12-07 12:10:00,79.34,79.37,79.29,79.29,381192.0,70.0274,70.0539,69.9833,69.9833,381192.0
2021-12-07 12:20:00,79.3,79.35,79.28,79.33,259540.0,69.9921,70.0363,69.9745,70.0186,259540.0
2021-12-07 12:30:00,79.33,79.37,79.31,79.34,127063.0,70.0186,70.0539,70.001,70.0274,127063.0
2021-12-07 12:40:00,79.34,79.35,79.31,79.34,307156.0,70.0274,70.0363,70.001,70.0274,307156.0
2021-12-07 12:50:00,79.34,79.42,79.33,79.4,479814.0,70.0274,70.098,70.0186,70.0804,479814.0
2021-12-07 13:00:00,79.4,79.4,79.32,79.33,355055.0,70.0804,70.0804,70.0098,70.0186,355055.0
2021-12-07 13:10:00,79.33,79.38,79.29,79.37,430759.0,70.0186,70.0627,69.9833,70.0539,430759.0
2021-12-07 13:20:00,79.36,79.37,79.33,79.37,177818.0,70.0451,70.0539,70.0186,70.0539,177818.0
2021-12-07 13:30:00,79.37,79.38,79.34,79.37,208452.0,70.0539,70.0627,70.0274,70.0539,208452.0
2021-12-07 13:40:00,79.36,79.39,79.36,79.37,347961.0,70.0451,70.0716,70.0451,70.0539,347961.0
2021-12-07 13:50:00,79.38,79.39,79.34,79.35,189931.0,70.0627,70.0716,70.0274,70.0363,189931.0
2021-12-07 14:00:00,79.34,79.35,79.29,79.3,183799.0,70.0274,70.0363,69.9833,69.9921,183799.0
2021-12-07 14:10:00,79.31,79.33,79.29,79.33,182845.0,70.001,70.0186,69.9833,70.0186,182845.0
2021-12-07 14:20:00,79.33,79.39,79.32,79.36,180960.0,70.0186,70.0716,70.0098,70.0451,180960.0
2021-12-07 14:30:00,79.35,79.36,79.31,79.31,164230.0,70.0363,70.0451,70.001,70.001,164230.0
2021-12-07 14:40:00,79.32,79.35,79.3,79.34,198451.0,70.0098,70.0363,69.9921,70.0274,198451.0
2021-12-07 14:50:00,79.33,79.4,79.33,79.37,394955.0,70.0186,70.0804,70.0186,70.0539,394955.0
2021-12-07 15:00:00,79.36,79.39,79.32,79.33,285849.0,70.0451,70.0716,70.0098,70.0186,285849.0
2021-12-07 15:10:00,79.32,79.34,79.29,79.31,379981.0,70.0098,70.0274,69.9833,70.001,379981.0
2021-12-07 15:20:00,79.31,79.34,79.27,79.27,1062692.0,70.001,70.0274,69.9656,69.9656,1062692.0
2021-12-07 15:30:00,79.27,79.3,79.2,79.2,759749.0,69.9656,69.9921,69.9039,69.9039,759749.0
2021-12-07 15:40:00,79.21,79.27,79.17,79.25,1600198.0,69.9127,69.9656,69.8774,69.948,1600198.0
2021-12-07 15:50:00,79.25,79.43,79.18,79.42,4097706.0,69.948,70.1069,69.8862,70.098,4097706.0
2021-12-08 09:30:00,79.47,79.48,79.28,79.29,1418355.0,70.1422,70.151,69.9745,69.9833,1418355.0
2021-12-08 09:40:00,79.29,79.47,79.29,79.47,705825.0,69.9833,70.1422,69.9833,70.1422,705825.0
2021-12-08 09:50:00,79.46,79.52,79.36,79.39,655467.0,70.1333,70.1863,70.0451,70.0716,655467.0
2021-12-08 10:00:00,79.38,79.46,79.37,79.41,425464.0,70.0627,70.1333,70.0539,70.0892,425464.0
2021-12-08 10:10:00,79.41,79.43,79.37,79.4,468848.0,70.0892,70.1069,70.0539,70.0804,468848.0
2021-12-08 10:20:00,79.4,79.46,79.34,79.35,344909.0,70.0804,70.1333,70.0274,70.0363,344909.0
2021-12-08 10:30:00,79.35,79.46,79.34,79.38,207953.0,70.0363,70.1333,70.0274,70.0627,207953.0
2021-12-08 10:40:00,79.38,79.39,79.3,79.36,543785.0,70.0627,70.0716,69.9921,70.0451,543785.0
2021-12-08 10:50:00,79.35,79.38,79.33,79.37,639604.0,70.0363,70.0627,70.0186,70.0539,639604.0
2021-12-08 11:00:00,79.37,79.4,79.32,79.4,726079.0,70.0539,70.0804,70.0098,70.0804,726079.0
2021-12-08 11:10:00,79.39,79.49,79.37,79.46,525199.0,70.0716,70.1598,70.0539,70.1333,525199.0
2021-12-08 11:20:00,79.46,79.48,79.4,79.41,499272.0,70.1333,70.151,70.0804,70.0892,499272.0
2021-12-08 11:30:00,79.41,79.44,79.36,79.39,1371490.0,70.0892,70.1157,70.0451,70.0716,1371490.0
2021-12-08 11:40:00,79.39,79.43,79.36,79.41,445497.0,70.0716,70.1069,70.0451,70.0892,445497.0
2021-12-08 11:50:00,79.41,79.44,79.38,79.41,358013.0,70.0892,70.1157,70.0627,70.0892,358013.0
2021-12-08 12:00:00,79.41,79.42,79.35,79.39,409164.0,70.0892,70.098,70.0363,70.0716,409164.0
2021-12-08 12:10:00,79.4,79.48,79.4,79.46,487584.0,70.0804,70.151,70.0804,70.1333,487584.0
2021-12-08 12:20:00,79.46,79.5,79.42,79.45,229536.0,70.1333,70.1687,70.098,70.1245,229536.0
2021-12-08 12:30:00,79.45,79.49,79.43,79.49,109825.0,70.1245,70.1598,70.1069,70.1598,109825.0
2021-12-08 12:40:00,79.48,79.51,79.47,79.49,121633.0,70.151,70.1775,70.1422,70.1598,121633.0
2021-12-08 12:50:00,79.49,79.52,79.48,79.5,96074.0,70.1598,70.1863,70.151,70.1687,96074.0
2021-12-08 13:00:00,79.49,79.51,79.46,79.47,154301.0,70.1598,70.1775,70.1333,70.1422,154301.0
2021-12-08 13:10:00,79.47,79.53,79.45,79.53,118442.0,70.1422,70.1951,70.1245,70.1951,118442.0
2021-12-08 13:20:00,79.52,79.52,79.48,79.5,133647.0,70.1863,70.1863,70.151,70.1687,133647.0
2021-12-08 13:30:00,79.5,79.52,79.48,79.51,208692.0,70.1687,70.1863,70.151,70.1775,208692.0
2021-12-08 13:40:00,79.51,79.54,79.5,79.54,315886.0,70.1775,70.204,70.1687,70.204,315886.0
2021-12-08 13:50:00,79.54,79.54,79.49,79.51,298605.0,70.204,70.204,70.1598,70.1775,298605.0
2021-12-08 14:00:00,79.51,79.55,79.5,79.52,275368.0,70.1775,70.2128,70.1687,70.1863,275368.0
2021-12-08 14:10:00,79.52,79.54,79.49,79.51,245952.0,70.1863,70.204,70.1598,70.1775,245952.0
2021-12-08 14:20:00,79.51,79.52,79.49,79.51,284066.0,70.1775,70.1863,70.1598,70.1775,284066.0
2021-12-08 14:30:00,79.51,79.54,79.5,79.51,139637.0,70.1775,70.204,70.1687,70.1775,139637.0
2021-12-08 14:40:00,79.52,79.55,79.51,79.53,146553.0,70.1863,70.2128,70.1775,70.1951,146553.0
2021-12-08 14:50:00,79.53,79.59,79.52,79.58,109327.0,70.1951,70.2481,70.1863,70.2393,109327.0
2021-12-08 15:00:00,79.58,79.59,79.55,79.57,184141.0,70.2393,70.2481,70.2128,70.2304,184141.0
2021-12-08 15:10:00,79.56,79.6,79.56,79.59,210828.0,70.2216,70.2569,70.2216,70.2481,210828.0
2021-12-08 15:20:00,79.6,79.65,79.59,79.64,275698.0,70.2569,70.301,70.2481,70.2922,275698.0
2021-12-08 15:30:00,79.63,79.66,79.61,79.63,451177.0,70.2834,70.3099,70.2657,70.2834,451177.0
2021-12-08 15:40:00,79.64,79.65,79.59,79.64,822922.0,70.2922,70.301,70.2481,70.2922,822922.0
2021-12-08 15:50:00,79.64,79.68,79.52,79.58,3733635.0,70.2922,70.3275,70.1863,70.2393,3733635.0
2021-12-09 09:30:00,79.04,79.13,79.03,79.07,1366634.0,69.7626,69.8421,69.7538,69.7891,1366634.0
2021-12-09 09:40:00,79.07,79.1,78.96,78.97,515894.0,69.7891,69.8156,69.692,69.7009,515894.0
2021-12-09 09:50:00,78.98,79.04,78.95,79.03,400378.0,69.7097,69.7626,69.6832,69.7538,400378.0
2021-12-09 10:00:00,79.02,79.07,79.0,79.04,340143.0,69.745,69.7891,69.7273,69.7626,340143.0
2021-12-09 10:10:00,79.04,79.05,78.98,79.0,383068.0,69.7626,69.7715,69.7097,69.7273,383068.0
2021-12-09 10:20:00,79.0,79.05,78.93,78.94,871666.0,69.7273,69.7715,69.6656,69.6744,871666.0
2021-12-09 10:30:00,78.94,78.97,78.87,78.88,364100.0,69.6744,69.7009,69.6126,69.6214,364100.0
2021-12-09 10:40:00,78.88,78.97,78.86,78.97,821085.0,69.6214,69.7009,69.6038,69.7009,821085.0
2021-12-09 10:50:00,78.97,78.98,78.92,78.98,495277.0,69.7009,69.7097,69.6567,69.7097,495277.0
2021-12-09 11:00:00,78.98,79.03,78.96,79.02,468533.0,69.7097,69.7538,69.692,69.745,468533.0
2021-12-09 11:10:00,79.02,79.03,78.91,78.95,776744.0,69.745,69.7538,69.6479,69.6832,776744.0
2021-12-09 11:20:00,78.95,78.97,78.93,78.93,901025.0,69.6832,69.7009,69.6656,69.6656,901025.0
2021-12-09 11:30:00,78.93,78.98,78.91,78.93,1473045.0,69.6656,69.7097,69.6479,69.6656,1473045.0
2021-12-09 11:40:00,78.93,78.95,78.89,78.92,1767919.0,69.6656,69.6832,69.6303,69.6567,1767919.0
2021-12-09 11:50:00,78.91,78.94,78.91,78.92,810001.0,69.6479,69.6744,69.6479,69.6567,810001.0
2021-12-09 12:00:00,78.92,78.94,78.88,78.91,631527.0,69.6567,69.6744,69.6214,69.6479,631527.0
2021-12-09 12:10:00,78.91,78.95,78.89,78.91,501504.0,69.6479,69.6832,69.6303,69.6479,501504.0
2021-12-09 12:20:00,78.91,78.95,78.91,78.95,328923.0,69.6479,69.6832,69.6479,69.6832,328923.0
2021-12-09 12:30:00,78.94,79.0,78.93,78.99,340376.0,69.6744,69.7273,69.6656,69.7185,340376.0
2021-12-09 12:40:00,79.0,79.07,78.98,79.07,611418.0,69.7273,69.7891,69.7097,69.7891,611418.0
2021-12-09 12:50:00,79.08,79.08,79.03,79.07,462495.0,69.7979,69.7979,69.7538,69.7891,462495.0
2021-12-09 13:00:00,79.07,79.07,79.0,79.02,883444.0,69.7891,69.7891,69.7273,69.745,883444.0
2021-12-09 13:10:00,79.03,79.04,79.01,79.03,435284.0,69.7538,69.7626,69.7362,69.7538,435284.0
2021-12-09 13:20:00,79.02,79.02,78.99,79.0,371843.0,69.745,69.745,69.7185,69.7273,371843.0
2021-12-09 13:30:00,79.0,79.06,78.99,79.06,328584.0,69.7273,69.7803,69.7185,69.7803,328584.0
2021-12-09 13:40:00,79.06,79.08,78.98,78.98,666866.0,69.7803,69.7979,69.7097,69.7097,666866.0
2021-12-09 13:50:00,78.98,79.05,78.96,79.04,526644.0,69.7097,69.7715,69.692,69.7626,526644.0
2021-12-09 14:00:00,79.03,79.06,79.01,79.04,835652.0,69.7538,69.7803,69.7362,69.7626,835652.0
2021-12-09 14:10:00,79.04,79.05,79.0,79.04,740975.0,69.7626,69.7715,69.7273,69.7626,740975.0
2021-12-09 14:20:00,79.04,79.07,79.0,79.01,731126.0,69.7626,69.7891,69.7273,69.7362,731126.0
2021-12-09 14:30:00,79.0,79.02,78.96,78.97,493819.0,69.7273,69.745,69.692,69.7009,493819.0
2021-12-09 14:40:00,78.96,78.98,78.94,78.95,369795.0,69.692,69.7097,69.6744,69.6832,369795.0
2021-12-09 14:50:00,78.95,78.97,78.9,78.92,596677.0,69.6832,69.7009,69.6391,69.6567,596677.0
2021-12-09 15:00:00,78.92,79.0,78.91,78.91,1022277.0,69.6567,69.7273,69.6479,69.6479,1022277.0
2021-12-09 15:10:00,78.91,78.93,78.86,78.89,694022.0,69.6479,69.6656,69.6038,69.6303,694022.0
2021-12-09 15:20:00,78.89,78.9,78.84,78.86,545729.0,69.6303,69.6391,69.5861,69.6038,545729.0
2021-12-09 15:30:00,78.86,78.95,78.84,78.94,1015884.0,69.6038,69.6832,69.5861,69.6744,1015884.0
2021-12-09 15:40:00,78.94,79.0,78.92,78.99,1267634.0,69.6744,69.7273,69.6567,69.7185,1267634.0
2021-12-09 15:50:00,78.99,78.99,78.9,78.91,2893522.0,69.7185,69.7185,69.6391,69.6479,2893522.0
2021-12-10 09:30:00,79.04,79.13,78.99,79.11,424170.0,69.7626,69.8421,69.7185,69.8244,424170.0
2021-12-10 09:40:00,79.11,79.12,78.86,78.88,425873.0,69.8244,69.8333,69.6038,69.6214,425873.0
2021-12-10 09:50:00,78.89,78.95,78.84,78.89,389892.0,69.6303,69.6832,69.5861,69.6303,389892.0
2021-12-10 10:00:00,78.88,78.98,78.87,78.95,883233.0,69.6214,69.7097,69.6126,69.6832,883233.0
2021-12-10 10:10:00,78.96,79.07,78.89,79.06,501604.0,69.692,69.7891,69.6303,69.7803,501604.0
2021-12-10 10:20:00,79.06,79.07,78.99,79.04,434454.0,69.7803,69.7891,69.7185,69.7626,434454.0
2021-12-10 10:30:00,79.04,79.06,78.84,78.88,393131.0,69.7626,69.7803,69.5861,69.6214,393131.0
2021-12-10 10:40:00,78.87,78.89,78.82,78.83,296894.0,69.6126,69.6303,69.5685,69.5773,296894.0
2021-12-10 10:50:00,78.82,78.92,78.81,78.91,283536.0,69.5685,69.6567,69.5596,69.6479,283536.0
2021-12-10 11:00:00,78.9,78.92,78.77,78.79,541065.0,69.6391,69.6567,69.5243,69.542,541065.0
2021-12-10 11:10:00,78.8,78.93,78.79,78.91,780940.0,69.5508,69.6656,69.542,69.6479,780940.0
2021-12-10 11:20:00,78.9,78.97,78.88,78.95,607909.0,69.6391,69.7009,69.6214,69.6832,607909.0
2021-12-10 11:30:00,78.96,79.01,78.9,79.0,797830.0,69.692,69.7362,69.6391,69.7273,797830.0
2021-12-10 11:40:00,78.99,79.12,78.99,79.11,569821.0,69.7185,69.8333,69.7185,69.8244,569821.0
2021-12-10 11:50:00,79.12,79.14,78.97,79.01,782110.0,69.8333,69.8509,69.7009,69.7362,782110.0
2021-12-10 12:00:00,79.02,79.07,78.99,79.04,461449.0,69.745,69.7891,69.7185,69.7626,461449.0
2021-12-10 12:10:00,79.04,79.09,79.03,79.04,347700.0,69.7626,69.8068,69.7538,69.7626,347700.0
2021-12-10 12:20:00,79.05,79.08,79.02,79.05,493613.0,69.7715,69.7979,69.745,69.7715,493613.0
2021-12-10 12:30:00,79.05,79.06,79.0,79.01,326432.0,69.7715,69.7803,69.7273,69.7362,326432.0
2021-12-10 12:40:00,79.01,79.07,79.0,79.07,254969.0,69.7362,69.7891,69.7273,69.7891,254969.0
2021-12-10 12:50:00,79.07,79.08,79.04,79.08,234862.0,69.7891,69.7979,69.7626,69.7979,234862.0
2021-12-10 13:00:00,79.07,79.13,79.07,79.13,365823.0,69.7891,69.8421,69.7891,69.8421,365823.0
2021-12-10 13:10:00,79.13,79.14,79.1,79.14,371734.0,69.8421,69.8509,69.8156,69.8509,371734.0
2021-12-10 13:20:00,79.14,79.14,79.07,79.08,616460.0,69.8509,69.8509,69.7891,69.7979,616460.0
2021-12-10 13:30:00,79.08,79.09,79.03,79.06,359035.0,69.7979,69.8068,69.7538,69.7803,359035.0
2021-12-10 13:40:00,79.06,79.06,79.0,79.0,233766.0,69.7803,69.7803,69.7273,69.7273,233766.0
2021-12-10 13:50:00,79.01,79.05,79.0,79.04,254213.0,69.7362,69.7715,69.7273,69.7626,254213.0
2021-12-10 14:00:00,79.04,79.07,79.01,79.02,427637.0,69.7626,69.7891,69.7362,69.745,427637.0
2021-12-10 14:10:00,79.02,79.03,78.98,79.01,339682.0,69.745,69.7538,69.7097,69.7362,339682.0
2021-12-10 14:20:00,79.01,79.03,78.99,79.03,141275.0,69.7362,69.7538,69.7185,69.7538,141275.0
2021-12-10 14:30:00,79.03,79.05,78.99,79.03,508212.0,69.7538,69.7715,69.7185,69.7538,508212.0
2021-12-10 14:40:00,79.03,79.05,78.99,79.01,165435.0,69.7538,69.7715,69.7185,69.7362,165435.0
2021-12-10 14:50:00,79.0,79.01,78.93,78.96,212126.0,69.7273,69.7362,69.6656,69.692,212126.0
2021-12-10 15:00:00,78.96,78.98,78.92,78.96,435558.0,69.692,69.7097,69.6567,69.692,435558.0
2021-12-10 15:10:00,78.96,79.0,78.96,78.99,285311.0,69.692,69.7273,69.692,69.7185,285311.0
2021-12-10 15:20:00,78.99,79.01,78.98,79.0,237560.0,69.7185,69.7362,69.7097,69.7273,237560.0
2021-12-10 15:30:00,79.0,79.05,78.99,79.04,706212.0,69.7273,69.7715,69.7185,69.7626,706212.0
2021-12-10 15:40:00,79.04,79.1,79.04,79.04,1456200.0,69.7626,69.8156,69.7626,69.7626,1456200.0
2021-12-10 15:50:00,79.05,79.09,79.02,79.06,2171750.0,69.7715,69.8068,69.745,69.7803,2171750.0
2021-12-13 09:30:00,77.39,77.49,77.36,77.39,1637791.0,69.506,69.5958,69.4791,69.506,1637791.0
2021-12-13 09:40:00,77.39,77.46,77.31,77.31,737984.0,69.506,69.5689,69.4342,69.4342,737984.0
2021-12-13 09:50:00,77.3,77.35,77.24,77.28,664391.0,69.4252,69.4701,69.3713,69.4072,664391.0
2021-12-13 10:00:00,77.28,77.32,77.24,77.28,456008.0,69.4072,69.4432,69.3713,69.4072,456008.0
2021-12-13 10:10:00,77.27,77.31,77.25,77.27,481475.0,69.3983,69.4342,69.3803,69.3983,481475.0
2021-12-13 10:20:00,77.27,77.28,76.95,77.03,744922.0,69.3983,69.4072,69.1109,69.1827,744922.0
2021-12-13 10:30:00,77.02,77.1,76.98,77.06,741429.0,69.1737,69.2456,69.1378,69.2096,741429.0
2021-12-13 10:40:00,77.07,77.12,77.05,77.08,693336.0,69.2186,69.2635,69.2007,69.2276,693336.0
2021-12-13 10:50:00,77.08,77.12,77.01,77.05,548737.0,69.2276,69.2635,69.1647,69.2007,548737.0
2021-12-13 11:00:00,77.04,77.08,76.99,77.04,767066.0,69.1917,69.2276,69.1468,69.1917,767066.0
2021-12-13 11:10:00,77.04,77.06,76.98,77.01,607642.0,69.1917,69.2096,69.1378,69.1647,607642.0
2021-12-13 11:20:00,77.01,77.06,76.98,77.05,587026.0,69.1647,69.2096,69.1378,69.2007,587026.0
2021-12-13 11:30:00,77.05,77.14,77.02,77.1,1293418.0,69.2007,69.2815,69.1737,69.2456,1293418.0
2021-12-13 11:40:00,77.1,77.17,77.1,77.11,461459.0,69.2456,69.3084,69.2456,69.2546,461459.0
2021-12-13 11:50:00,77.12,77.14,77.03,77.11,273644.0,69.2635,69.2815,69.1827,69.2546,273644.0
2021-12-13 12:00:00,77.11,77.17,77.05,77.16,175291.0,69.2546,69.3084,69.2007,69.2995,175291.0
2021-12-13 12:10:00,77.17,77.22,77.15,77.18,289201.0,69.3084,69.3533,69.2905,69.3174,289201.0
2021-12-13 12:20:00,77.18,77.23,77.17,77.23,413832.0,69.3174,69.3623,69.3084,69.3623,413832.0
2021-12-13 12:30:00,77.23,77.27,77.18,77.22,576298.0,69.3623,69.3983,69.3174,69.3533,576298.0
2021-12-13 12:40:00,77.22,77.24,77.13,77.14,342530.0,69.3533,69.3713,69.2725,69.2815,342530.0
2021-12-13 12:50:00,77.14,77.15,77.1,77.12,109655.0,69.2815,69.2905,69.2456,69.2635,109655.0
2021-12-13 13:00:00,77.12,77.16,77.09,77.12,146995.0,69.2635,69.2995,69.2366,69.2635,146995.0
2021-12-13 13:10:00,77.12,77.15,77.11,77.14,236983.0,69.2635,69.2905,69.2546,69.2815,236983.0
2021-12-13 13:20:00,77.15,77.16,77.1,77.12,332423.0,69.2905,69.2995,69.2456,69.2635,332423.0
2021-12-13 13:30:00,77.12,77.12,77.07,77.08,155611.0,69.2635,69.2635,69.2186,69.2276,155611.0
2021-12-13 13:40:00,77.08,77.13,77.08,77.12,220506.0,69.2276,69.2725,69.2276,69.2635,220506.0
2021-12-13 13:50:00,77.12,77.16,77.12,77.15,124932.0,69.2635,69.2995,69.2635,69.2905,124932.0
2021-12-13 14:00:00,77.14,77.15,77.08,77.11,482119.0,69.2815,69.2905,69.2276,69.2546,482119.0
2021-12-13 14:10:00,77.12,77.14,77.1,77.12,198699.0,69.2635,69.2815,69.2456,69.2635,198699.0
2021-12-13 14:20:00,77.12,77.19,77.11,77.15,385137.0,69.2635,69.3264,69.2546,69.2905,385137.0
2021-12-13 14:30:00,77.15,77.18,77.13,77.17,316625.0,69.2905,69.3174,69.2725,69.3084,316625.0
2021-12-13 14:40:00,77.17,77.18,77.13,77.15,195220.0,69.3084,69.3174,69.2725,69.2905,195220.0
2021-12-13 14:50:00,77.15,77.18,77.14,77.17,354975.0,69.2905,69.3174,69.2815,69.3084,354975.0
2021-12-13 15:00:00,77.17,77.22,77.17,77.17,326703.0,69.3084,69.3533,69.3084,69.3084,326703.0
2021-12-13 15:10:00,77.18,77.22,77.16,77.18,597132.0,69.3174,69.3533,69.2995,69.3174,597132.0
2021-12-13 15:20:00,77.18,77.19,77.11,77.12,533826.0,69.3174,69.3264,69.2546,69.2635,533826.0
2021-12-13 15:30:00,77.12,77.19,77.11,77.12,631519.0,69.2635,69.3264,69.2546,69.2635,631519.0
2021-12-13 15:40:00,77.12,77.14,77.02,77.03,1610858.0,69.2635,69.2815,69.1737,69.1827,1610858.0
2021-12-13 15:50:00,77.03,77.03,76.9,76.98,5482007.0,69.1827,69.1827,69.0659,69.1378,5482007.0
2021-12-14 09:30:00,76.67,76.81,76.65,76.76,1634923.0,68.8594,68.9851,68.8414,68.9402,1634923.0
2021-12-14 09:40:00,76.77,76.96,76.76,76.91,1076479.0,68.9492,69.1198,68.9402,69.0749,1076479.0
2021-12-14 09:50:00,76.92,76.96,76.83,76.86,741202.0,69.0839,69.1198,69.0031,69.03,741202.0
2021-12-14 10:00:00,76.85,76.9,76.77,76.83,590505.0,69.021,69.0659,68.9492,69.0031,590505.0
2021-12-14 10:10:00,76.83,76.83,76.66,76.71,494568.0,69.0031,69.0031,68.8504,68.8953,494568.0
2021-12-14 10:20:00,76.71,76.87,76.69,76.83,684920.0,68.8953,69.039,68.8773,69.0031,684920.0
2021-12-14 10:30:00,76.83,76.83,76.68,76.69,330170.0,69.0031,69.0031,68.8684,68.8773,330170.0
2021-12-14 10:40:00,76.7,76.71,76.48,76.5,1009665.0,68.8863,68.8953,68.6887,68.7067,1009665.0
2021-12-14 10:50:00,76.5,76.51,76.37,76.41,1067657.0,68.7067,68.7157,68.5899,68.6259,1067657.0
2021-12-14 11:00:00,76.41,76.47,76.37,76.44,1347748.0,68.6259,68.6798,68.5899,68.6528,1347748.0
2021-12-14 11:10:00,76.44,76.48,76.38,76.43,866250.0,68.6528,68.6887,68.5989,68.6438,866250.0
2021-12-14 11:20:00,76.43,76.48,76.41,76.47,1235237.0,68.6438,68.6887,68.6259,68.6798,1235237.0
2021-12-14 11:30:00,76.47,76.48,76.3,76.33,1665747.0,68.6798,68.6887,68.5271,68.554,1665747.0
2021-12-14 11:40:00,76.33,76.41,76.31,76.33,891085.0,68.554,68.6259,68.5361,68.554,891085.0
2021-12-14 11:50:00,76.33,76.36,76.25,76.27,458135.0,68.554,68.581,68.4822,68.5001,458135.0
2021-12-14 12:00:00,76.28,76.32,76.24,76.32,457780.0,68.5091,68.545,68.4732,68.545,457780.0
2021-12-14 12:10:00,76.31,76.34,76.26,76.3,289058.0,68.5361,68.563,68.4911,68.5271,289058.0
2021-12-14 12:20:00,76.3,76.35,76.27,76.34,296857.0,68.5271,68.572,68.5001,68.563,296857.0
2021-12-14 12:30:00,76.33,76.36,76.3,76.31,306394.0,68.554,68.581,68.5271,68.5361,306394.0
2021-12-14 12:40:00,76.32,76.33,76.25,76.28,300594.0,68.545,68.554,68.4822,68.5091,300594.0
2021-12-14 12:50:00,76.27,76.3,76.26,76.3,332699.0,68.5001,68.5271,68.4911,68.5271,332699.0
2021-12-14 13:00:00,76.29,76.39,76.26,76.39,530741.0,68.5181,68.6079,68.4911,68.6079,530741.0
2021-12-14 13:10:00,76.38,76.4,76.34,76.37,460042.0,68.5989,68.6169,68.563,68.5899,460042.0
2021-12-14 13:20:00,76.37,76.39,76.33,76.38,160925.0,68.5899,68.6079,68.554,68.5989,160925.0
2021-12-14 13:30:00,76.38,76.39,76.35,76.37,287797.0,68.5989,68.6079,68.572,68.5899,287797.0
2021-12-14 13:40:00,76.37,76.37,76.33,76.35,200439.0,68.5899,68.5899,68.554,68.572,200439.0
2021-12-14 13:50:00,76.34,76.35,76.31,76.34,283695.0,68.563,68.572,68.5361,68.563,283695.0
2021-12-14 14:00:00,76.34,76.47,76.32,76.46,548277.0,68.563,68.6798,68.545,68.6708,548277.0
2021-12-14 14:10:00,76.46,76.48,76.43,76.44,300028.0,68.6708,68.6887,68.6438,68.6528,300028.0
2021-12-14 14:20:00,76.44,76.48,76.41,76.45,557058.0,68.6528,68.6887,68.6259,68.6618,557058.0
2021-12-14 14:30:00,76.45,76.5,76.44,76.47,316702.0,68.6618,68.7067,68.6528,68.6798,316702.0
2021-12-14 14:40:00,76.48,76.54,76.47,76.5,332588.0,68.6887,68.7426,68.6798,68.7067,332588.0
2021-12-14 14:50:00,76.49,76.51,76.47,76.48,317371.0,68.6977,68.7157,68.6798,68.6887,317371.0
2021-12-14 15:00:00,76.49,76.58,76.48,76.58,665176.0,68.6977,68.7785,68.6887,68.7785,665176.0
2021-12-14 15:10:00,76.57,76.6,76.51,76.57,740722.0,68.7696,68.7965,68.7157,68.7696,740722.0
2021-12-14 15:20:00,76.58,76.6,76.54,76.59,903712.0,68.7785,68.7965,68.7426,68.7875,903712.0
2021-12-14 15:30:00,76.59,76.65,76.57,76.61,575865.0,68.7875,68.8414,68.7696,68.8055,575865.0
2021-12-14 15:40:00,76.61,76.61,76.48,76.52,1045988.0,68.8055,68.8055,68.6887,68.7247,1045988.0
2021-12-14 15:50:00,76.51,76.59,76.42,76.58,2934157.0,68.7157,68.7875,68.6348,68.7785,2934157.0
2021-12-15 09:30:00,76.8,76.8,76.61,76.63,811134.0,68.9761,68.9761,68.8055,68.8235,811134.0
2021-12-15 09:40:00,76.63,76.63,76.52,76.54,600872.0,68.8235,68.8235,68.7247,68.7426,600872.0
2021-12-15 09:50:00,76.53,76.58,76.52,76.56,653616.0,68.7336,68.7785,68.7247,68.7606,653616.0
2021-12-15 10:00:00,76.56,76.59,76.5,76.54,755113.0,68.7606,68.7875,68.7067,68.7426,755113.0
2021-12-15 10:10:00,76.54,76.58,76.5,76.5,571365.0,68.7426,68.7785,68.7067,68.7067,571365.0
2021-12-15 10:20:00,76.5,76.57,76.5,76.53,745012.0,68.7067,68.7696,68.7067,68.7336,745012.0
2021-12-15 10:30:00,76.54,76.6,76.52,76.6,346852.0,68.7426,68.7965,68.7247,68.7965,346852.0
2021-12-15 10:40:00,76.59,76.67,76.57,76.58,489507.0,68.7875,68.8594,68.7696,68.7785,489507.0
2021-12-15 10:50:00,76.58,76.64,76.56,76.63,418430.0,68.7785,68.8324,68.7606,68.8235,418430.0
2021-12-15 11:00:00,76.63,76.68,76.61,76.65,677083.0,68.8235,68.8684,68.8055,68.8414,677083.0
2021-12-15 11:10:00,76.65,76.66,76.61,76.61,462515.0,68.8414,68.8504,68.8055,68.8055,462515.0
2021-12-15 11:20:00,76.62,76.7,76.6,76.62,1437423.0,68.8145,68.8863,68.7965,68.8145,1437423.0
2021-12-15 11:30:00,76.62,76.63,76.55,76.58,1292419.0,68.8145,68.8235,68.7516,68.7785,1292419.0
2021-12-15 11:40:00,76.58,76.66,76.55,76.66,480180.0,68.7785,68.8504,68.7516,68.8504,480180.0
2021-12-15 11:50:00,76.65,76.67,76.61,76.64,561648.0,68.8414,68.8594,68.8055,68.8324,561648.0
2021-12-15 12:00:00,76.64,76.69,76.63,76.64,346392.0,68.8324,68.8773,68.8235,68.8324,346392.0
2021-12-15 12:10:00,76.64,76.66,76.62,76.63,237299.0,68.8324,68.8504,68.8145,68.8235,237299.0
2021-12-15 12:20:00,76.63,76.74,76.63,76.73,549923.0,68.8235,68.9222,68.8235,68.9133,549923.0
2021-12-15 12:30:00,76.73,76.77,76.71,76.74,250312.0,68.9133,68.9492,68.8953,68.9222,250312.0
2021-12-15 12:40:00,76.73,76.74,76.68,76.7,266163.0,68.9133,68.9222,68.8684,68.8863,266163.0
2021-12-15 12:50:00,76.7,76.76,76.7,76.75,526930.0,68.8863,68.9402,68.8863,68.9312,526930.0
2021-12-15 13:00:00,76.74,76.76,76.69,76.74,266889.0,68.9222,68.9402,68.8773,68.9222,266889.0
2021-12-15 13:10:00,76.74,76.75,76.7,76.73,301434.0,68.9222,68.9312,68.8863,68.9133,301434.0
2021-12-15 13:20:00,76.73,76.73,76.7,76.72,161256.0,68.9133,68.9133,68.8863,68.9043,161256.0
2021-12-15 13:30:00,76.72,76.74,76.71,76.73,156443.0,68.9043,68.9222,68.8953,68.9133,156443.0
2021-12-15 13:40:00,76.73,76.75,76.7,76.73,414334.0,68.9133,68.9312,68.8863,68.9133,414334.0
2021-12-15 13:50:00,76.73,76.84,76.69,76.79,905712.0,68.9133,69.0121,68.8773,68.9672,905712.0
2021-12-15 14:00:00,76.81,76.97,76.43,76.96,1437488.0,68.9851,69.1288,68.6438,69.1198,1437488.0
2021-12-15 14:10:00,76.96,77.09,76.91,76.98,825183.0,69.1198,69.2366,69.0749,69.1378,825183.0
2021-12-15 14:20:00,76.97,76.98,76.67,76.73,544709.0,69.1288,69.1378,68.8594,68.9133,544709.0
2021-12-15 14:30:00,76.73,76.96,76.71,76.95,731505.0,68.9133,69.1198,68.8953,69.1109,731505.0
2021-12-15 14:40:00,76.94,77.03,76.85,76.95,542559.0,69.1019,69.1827,69.021,69.1109,542559.0
2021-12-15 14:50:00,76.95,77.13,76.88,77.0,1033816.0,69.1109,69.2725,69.048,69.1558,1033816.0
2021-12-15 15:00:00,77.01,77.25,76.97,77.23,854535.0,69.1647,69.3803,69.1288,69.3623,854535.0
2021-12-15 15:10:00,77.23,77.39,77.21,77.38,1376681.0,69.3623,69.506,69.3444,69.497,1376681.0
2021-12-15 15:20:00,77.37,77.48,77.36,77.48,1598584.0,69.4881,69.5869,69.4791,69.5869,1598584.0
2021-12-15 15:30:00,77.48,77.57,77.45,77.53,1364711.0,69.5869,69.6677,69.5599,69.6318,1364711.0
2021-12-15 15:40:00,77.53,77.54,77.32,77.33,1286145.0,69.6318,69.6407,69.4432,69.4521,1286145.0
2021-12-15 15:50:00,77.33,77.64,77.32,77.63,2873028.0,69.4521,69.7306,69.4432,69.7216,2873028.0
2021-12-16 09:30:00,78.0,78.08,77.96,77.97,2021881.0,70.0539,70.1257,70.018,70.0269,2021881.0
2021-12-16 09:40:00,77.97,78.04,77.88,78.03,1049508.0,70.0269,70.0898,69.9461,70.0808,1049508.0
2021-12-16 09:50:00,78.03,78.04,77.89,77.9,994663.0,70.0808,70.0898,69.9551,69.9641,994663.0
2021-12-16 10:00:00,77.9,77.95,77.83,77.84,1188202.0,69.9641,70.009,69.9012,69.9102,1188202.0
2021-12-16 10:10:00,77.83,77.99,77.83,77.98,599198.0,69.9012,70.0449,69.9012,70.0359,599198.0
2021-12-16 10:20:00,77.98,78.02,77.93,77.99,709588.0,70.0359,70.0718,69.991,70.0449,709588.0
2021-12-16 10:30:00,78.0,78.04,77.93,77.93,651035.0,70.0539,70.0898,69.991,69.991,651035.0
2021-12-16 10:40:00,77.92,77.98,77.9,77.95,468257.0,69.982,70.0359,69.9641,70.009,468257.0
2021-12-16 10:50:00,77.95,78.01,77.93,78.01,1846526.0,70.009,70.0629,69.991,70.0629,1846526.0
2021-12-16 11:00:00,78.01,78.02,77.85,77.89,1105292.0,70.0629,70.0718,69.9192,69.9551,1105292.0
2021-12-16 11:10:00,77.89,77.94,77.85,77.87,485590.0,69.9551,70.0,69.9192,69.9371,485590.0
2021-12-16 11:20:00,77.88,77.95,77.84,77.92,1217036.0,69.9461,70.009,69.9102,69.982,1217036.0
2021-12-16 11:30:00,77.92,77.92,77.77,77.77,2152902.0,69.982,69.982,69.8473,69.8473,2152902.0
2021-12-16 11:40:00,77.77,77.87,77.77,77.83,638946.0,69.8473,69.9371,69.8473,69.9012,638946.0
2021-12-16 11:50:00,77.83,77.85,77.77,77.78,408788.0,69.9012,69.9192,69.8473,69.8563,408788.0
2021-12-16 12:00:00,77.78,77.83,77.7,77.7,389336.0,69.8563,69.9012,69.7844,69.7844,389336.0
2021-12-16 12:10:00,77.69,77.74,77.63,77.67,935544.0,69.7755,69.8204,69.7216,69.7575,935544.0
2021-12-16 12:20:00,77.68,77.75,77.67,77.73,943118.0,69.7665,69.8294,69.7575,69.8114,943118.0
2021-12-16 12:30:00,77.73,77.76,77.7,77.75,1451367.0,69.8114,69.8383,69.7844,69.8294,1451367.0
2021-12-16 12:40:00,77.75,77.78,77.69,77.72,1391646.0,69.8294,69.8563,69.7755,69.8024,1391646.0
2021-12-16 12:50:00,77.72,77.76,77.65,77.65,4894581.0,69.8024,69.8383,69.7395,69.7395,4894581.0
2021-12-16 13:00:00,77.66,77.75,77.65,77.75,622885.0,69.7485,69.8294,69.7395,69.8294,622885.0
2021-12-16 13:10:00,77.74,77.8,77.73,77.8,152358.0,69.8204,69.8743,69.8114,69.8743,152358.0
2021-12-16 13:20:00,77.8,77.81,77.74,77.76,275223.0,69.8743,69.8832,69.8204,69.8383,275223.0
2021-12-16 13:30:00,77.75,77.77,77.7,77.73,173250.0,69.8294,69.8473,69.7844,69.8114,173250.0
2021-12-16 13:40:00,77.73,77.82,77.7,77.8,233619.0,69.8114,69.8922,69.7844,69.8743,233619.0
2021-12-16 13:50:00,77.81,77.82,77.71,77.72,177121.0,69.8832,69.8922,69.7934,69.8024,177121.0
2021-12-16 14:00:00,77.73,77.78,77.71,77.71,304785.0,69.8114,69.8563,69.7934,69.7934,304785.0
2021-12-16 14:10:00,77.71,77.72,77.62,77.65,298498.0,69.7934,69.8024,69.7126,69.7395,298498.0
2021-12-16 14:20:00,77.65,77.65,77.58,77.61,408423.0,69.7395,69.7395,69.6767,69.7036,408423.0
2021-12-16 14:30:00,77.61,77.7,77.58,77.69,194382.0,69.7036,69.7844,69.6767,69.7755,194382.0
2021-12-16 14:40:00,77.7,77.72,77.44,77.45,500568.0,69.7844,69.8024,69.5509,69.5599,500568.0
2021-12-16 14:50:00,77.46,77.54,77.44,77.54,546040.0,69.5689,69.6407,69.5509,69.6407,546040.0
2021-12-16 15:00:00,77.53,77.58,77.45,77.49,577370.0,69.6318,69.6767,69.5599,69.5958,577370.0
2021-12-16 15:10:00,77.48,77.56,77.45,77.56,408475.0,69.5869,69.6587,69.5599,69.6587,408475.0
2021-12-16 15:20:00,77.57,77.72,77.56,77.71,449360.0,69.6677,69.8024,69.6587,69.7934,449360.0
2021-12-16 15:30:00,77.71,77.8,77.64,77.79,636180.0,69.7934,69.8743,69.7306,69.8653,636180.0
2021-12-16 15:40:00,77.79,77.81,77.6,77.61,999734.0,69.8653,69.8832,69.6946,69.7036,999734.0
2021-12-16 15:50:00,77.62,77.77,77.61,77.65,7330509.0,69.7126,69.8473,69.7036,69.7395,7330509.0
2021-12-17 09:30:00,77.06,77.13,76.92,76.97,2520606.0,69.2096,69.2725,69.0839,69.1288,2520606.0
2021-12-17 09:40:00,76.98,77.02,76.88,77.02,859346.0,69.1378,69.1737,69.048,69.1737,859346.0
2021-12-17 09:50:00,77.02,77.11,76.98,77.06,846141.0,69.1737,69.2546,69.1378,69.2096,846141.0
2021-12-17 10:00:00,77.06,77.08,76.98,77.0,943496.0,69.2096,69.2276,69.1378,69.1558,943496.0
2021-12-17 10:10:00,77.0,77.0,76.8,76.83,1095925.0,69.1558,69.1558,68.9761,69.0031,1095925.0
2021-12-17 10:20:00,76.83,76.84,76.75,76.84,1306673.0,69.0031,69.0121,68.9312,69.0121,1306673.0
2021-12-17 10:30:00,76.85,77.04,76.79,77.03,1713144.0,69.021,69.1917,68.9672,69.1827,1713144.0
2021-12-17 10:40:00,77.03,77.17,76.99,77.17,1165331.0,69.1827,69.3084,69.1468,69.3084,1165331.0
2021-12-17 10:50:00,77.17,77.24,77.14,77.14,1608295.0,69.3084,69.3713,69.2815,69.2815,1608295.0
2021-12-17 11:00:00,77.15,77.18,77.11,77.16,2386021.0,69.2905,69.3174,69.2546,69.2995,2386021.0
2021-12-17 11:10:00,77.16,77.25,77.16,77.2,1390045.0,69.2995,69.3803,69.2995,69.3354,1390045.0
2021-12-17 11:20:00,77.21,77.24,77.17,77.18,1196687.0,69.3444,69.3713,69.3084,69.3174,1196687.0
2021-12-17 11:30:00,77.18,77.23,77.04,77.06,1872989.0,69.3174,69.3623,69.1917,69.2096,1872989.0
2021-12-17 11:40:00,77.06,77.07,76.88,76.89,831683.0,69.2096,69.2186,69.048,69.057,831683.0
2021-12-17 11:50:00,76.89,77.01,76.89,77.01,639510.0,69.057,69.1647,69.057,69.1647,639510.0
2021-12-17 12:00:00,77.0,77.0,76.84,76.89,430358.0,69.1558,69.1558,69.0121,69.057,430358.0
2021-12-17 12:10:00,76.9,77.06,76.9,77.0,1391238.0,69.0659,69.2096,69.0659,69.1558,1391238.0
2021-12-17 12:20:00,77.01,77.04,76.94,76.99,396151.0,69.1647,69.1917,69.1019,69.1468,396151.0
2021-12-17 12:30:00,76.99,77.06,76.95,76.98,765079.0,69.1468,69.2096,69.1109,69.1378,765079.0
2021-12-17 12:40:00,76.98,77.0,76.94,76.98,213111.0,69.1378,69.1558,69.1019,69.1378,213111.0
2021-12-17 12:50:00,76.97,77.02,76.89,76.97,305382.0,69.1288,69.1737,69.057,69.1288,305382.0
2021-12-17 13:00:00,76.97,77.02,76.93,76.95,198407.0,69.1288,69.1737,69.0929,69.1109,198407.0
2021-12-17 13:10:00,76.95,76.97,76.92,76.96,210844.0,69.1109,69.1288,69.0839,69.1198,210844.0
2021-12-17 13:20:00,76.96,77.07,76.96,77.06,342015.0,69.1198,69.2186,69.1198,69.2096,342015.0
2021-12-17 13:30:00,77.06,77.08,77.0,77.02,988381.0,69.2096,69.2276,69.1558,69.1737,988381.0
2021-12-17 13:40:00,77.02,77.08,76.98,77.08,174935.0,69.1737,69.2276,69.1378,69.2276,174935.0
2021-12-17 13:50:00,77.07,77.11,77.05,77.09,203250.0,69.2186,69.2546,69.2007,69.2366,203250.0
2021-12-17 14:00:00,77.1,77.1,77.04,77.07,252045.0,69.2456,69.2456,69.1917,69.2186,252045.0
2021-12-17 14:10:00,77.07,77.11,77.05,77.08,230284.0,69.2186,69.2546,69.2007,69.2276,230284.0
2021-12-17 14:20:00,77.08,77.1,76.98,77.0,364011.0,69.2276,69.2456,69.1378,69.1558,364011.0
2021-12-17 14:30:00,77.0,77.04,76.98,77.01,273331.0,69.1558,69.1917,69.1378,69.1647,273331.0
2021-12-17 14:40:00,77.0,77.11,77.0,77.09,237852.0,69.1558,69.2546,69.1558,69.2366,237852.0
2021-12-17 14:50:00,77.08,77.09,76.95,77.0,480433.0,69.2276,69.2366,69.1109,69.1558,480433.0
2021-12-17 15:00:00,77.0,77.08,77.0,77.03,332898.0,69.1558,69.2276,69.1558,69.1827,332898.0
2021-12-17 15:10:00,77.03,77.04,76.89,76.95,803994.0,69.1827,69.1917,69.057,69.1109,803994.0
2021-12-17 15:20:00,76.96,77.02,76.91,76.92,316211.0,69.1198,69.1737,69.0749,69.0839,316211.0
2021-12-17 15:30:00,76.92,76.93,76.79,76.85,728275.0,69.0839,69.0929,68.9672,69.021,728275.0
2021-12-17 15:40:00,76.86,76.89,76.71,76.72,1119910.0,69.03,69.057,68.8953,68.9043,1119910.0
2021-12-17 15:50:00,76.72,76.76,76.6,76.64,6470511.0,68.9043,68.9402,68.7965,68.8324,6470511.0
2021-12-20 09:30:00,76.18,76.23,76.11,76.21,1305662.0,68.4193,68.4642,68.3564,68.4462,1305662.0
2021-12-20 09:40:00,76.22,76.22,76.03,76.05,773319.0,68.4552,68.4552,68.2846,68.3025,773319.0
2021-12-20 09:50:00,76.04,76.21,76.0,76.2,742587.0,68.2936,68.4462,68.2576,68.4373,742587.0
2021-12-20 10:00:00,76.19,76.25,76.12,76.13,592716.0,68.4283,68.4822,68.3654,68.3744,592716.0
2021-12-20 10:10:00,76.13,76.25,76.08,76.23,597969.0,68.3744,68.4822,68.3295,68.4642,597969.0
2021-12-20 10:20:00,76.23,76.26,76.1,76.14,525288.0,68.4642,68.4911,68.3474,68.3834,525288.0
2021-12-20 10:30:00,76.14,76.19,76.08,76.16,765625.0,68.3834,68.4283,68.3295,68.4013,765625.0
2021-12-20 10:40:00,76.16,76.19,76.09,76.09,259785.0,68.4013,68.4283,68.3385,68.3385,259785.0
2021-12-20 10:50:00,76.08,76.1,76.03,76.06,595199.0,68.3295,68.3474,68.2846,68.3115,595199.0
2021-12-20 11:00:00,76.06,76.09,75.99,76.08,1100499.0,68.3115,68.3385,68.2486,68.3295,1100499.0
2021-12-20 11:10:00,76.07,76.14,76.03,76.14,503264.0,68.3205,68.3834,68.2846,68.3834,503264.0
2021-12-20 11:20:00,76.14,76.2,76.12,76.15,774327.0,68.3834,68.4373,68.3654,68.3923,774327.0
2021-12-20 11:30:00,76.15,76.2,76.05,76.11,1621524.0,68.3923,68.4373,68.3025,68.3564,1621524.0
2021-12-20 11:40:00,76.1,76.12,76.05,76.11,578586.0,68.3474,68.3654,68.3025,68.3564,578586.0
2021-12-20 11:50:00,76.11,76.25,76.11,76.24,602019.0,68.3564,68.4822,68.3564,68.4732,602019.0
2021-12-20 12:00:00,76.24,76.25,76.2,76.21,606141.0,68.4732,68.4822,68.4373,68.4462,606141.0
2021-12-20 12:10:00,76.22,76.31,76.19,76.28,541227.0,68.4552,68.5361,68.4283,68.5091,541227.0
2021-12-20 12:20:00,76.28,76.28,76.18,76.2,377964.0,68.5091,68.5091,68.4193,68.4373,377964.0
2021-12-20 12:30:00,76.19,76.21,76.12,76.16,492230.0,68.4283,68.4462,68.3654,68.4013,492230.0
2021-12-20 12:40:00,76.16,76.2,76.14,76.17,553103.0,68.4013,68.4373,68.3834,68.4103,553103.0
2021-12-20 12:50:00,76.17,76.21,76.13,76.14,247879.0,68.4103,68.4462,68.3744,68.3834,247879.0
2021-12-20 13:00:00,76.15,76.19,76.13,76.19,223087.0,68.3923,68.4283,68.3744,68.4283,223087.0
2021-12-20 13:10:00,76.19,76.23,76.17,76.18,271547.0,68.4283,68.4642,68.4103,68.4193,271547.0
2021-12-20 13:20:00,76.18,76.21,76.17,76.2,389942.0,68.4193,68.4462,68.4103,68.4373,389942.0
2021-12-20 13:30:00,76.2,76.28,76.16,76.28,296100.0,68.4373,68.5091,68.4013,68.5091,296100.0
2021-12-20 13:40:00,76.28,76.35,76.28,76.32,269966.0,68.5091,68.572,68.5091,68.545,269966.0
2021-12-20 13:50:00,76.32,76.38,76.29,76.33,346806.0,68.545,68.5989,68.5181,68.554,346806.0
2021-12-20 14:00:00,76.33,76.4,76.32,76.4,480077.0,68.554,68.6169,68.545,68.6169,480077.0
2021-12-20 14:10:00,76.39,76.43,76.35,76.42,405611.0,68.6079,68.6438,68.572,68.6348,405611.0
2021-12-20 14:20:00,76.42,76.43,76.34,76.36,374004.0,68.6348,68.6438,68.563,68.581,374004.0
2021-12-20 14:30:00,76.36,76.37,76.31,76.32,294980.0,68.581,68.5899,68.5361,68.545,294980.0
2021-12-20 14:40:00,76.33,76.35,76.31,76.32,387556.0,68.554,68.572,68.5361,68.545,387556.0
2021-12-20 14:50:00,76.33,76.42,76.32,76.33,651357.0,68.554,68.6348,68.545,68.554,651357.0
2021-12-20 15:00:00,76.33,76.4,76.33,76.37,413123.0,68.554,68.6169,68.554,68.5899,413123.0
2021-12-20 15:10:00,76.36,76.41,76.34,76.38,614108.0,68.581,68.6259,68.563,68.5989,614108.0
2021-12-20 15:20:00,76.38,76.44,76.35,76.41,750194.0,68.5989,68.6528,68.572,68.6259,750194.0
2021-12-20 15:30:00,76.4,76.41,76.29,76.32,503763.0,68.6169,68.6259,68.5181,68.545,503763.0
2021-12-20 15:40:00,76.32,76.37,76.29,76.33,1323475.0,68.545,68.5899,68.5181,68.554,1323475.0
2021-12-20 15:50:00,76.33,76.53,76.33,76.47,2825968.0,68.554,68.7336,68.554,68.6798,2825968.0
2021-12-21 09:30:00,76.84,76.98,76.84,76.95,1032686.0,69.0121,69.1378,69.0121,69.1109,1032686.0
2021-12-21 09:40:00,76.95,76.95,76.79,76.81,669059.0,69.1109,69.1109,68.9672,68.9851,669059.0
2021-12-21 09:50:00,76.81,76.87,76.79,76.85,355799.0,68.9851,69.039,68.9672,69.021,355799.0
2021-12-21 10:00:00,76.85,76.89,76.83,76.88,435554.0,69.021,69.057,69.0031,69.048,435554.0
2021-12-21 10:10:00,76.87,76.98,76.87,76.95,772044.0,69.039,69.1378,69.039,69.1109,772044.0
2021-12-21 10:20:00,76.95,76.97,76.78,76.82,617734.0,69.1109,69.1288,68.9582,68.9941,617734.0
2021-12-21 10:30:00,76.82,76.88,76.78,76.84,273194.0,68.9941,69.048,68.9582,69.0121,273194.0
2021-12-21 10:40:00,76.83,76.89,76.82,76.87,307867.0,69.0031,69.057,68.9941,69.039,307867.0
2021-12-21 10:50:00,76.86,76.88,76.84,76.85,221814.0,69.03,69.048,69.0121,69.021,221814.0
2021-12-21 11:00:00,76.86,76.98,76.83,76.97,906241.0,69.03,69.1378,69.0031,69.1288,906241.0
2021-12-21 11:10:00,76.97,76.97,76.92,76.94,519513.0,69.1288,69.1288,69.0839,69.1019,519513.0
2021-12-21 11:20:00,76.95,76.98,76.9,76.94,1528430.0,69.1109,69.1378,69.0659,69.1019,1528430.0
2021-12-21 11:30:00,76.95,77.06,76.94,77.06,830666.0,69.1109,69.2096,69.1019,69.2096,830666.0
2021-12-21 11:40:00,77.06,77.15,77.05,77.09,654322.0,69.2096,69.2905,69.2007,69.2366,654322.0
2021-12-21 11:50:00,77.1,77.12,77.08,77.12,560589.0,69.2456,69.2635,69.2276,69.2635,560589.0
2021-12-21 12:00:00,77.12,77.16,77.1,77.13,213897.0,69.2635,69.2995,69.2456,69.2725,213897.0
2021-12-21 12:10:00,77.13,77.2,77.12,77.19,231997.0,69.2725,69.3354,69.2635,69.3264,231997.0
2021-12-21 12:20:00,77.18,77.19,77.14,77.19,402881.0,69.3174,69.3264,69.2815,69.3264,402881.0
2021-12-21 12:30:00,77.19,77.22,77.17,77.2,279511.0,69.3264,69.3533,69.3084,69.3354,279511.0
2021-12-21 12:40:00,77.2,77.21,77.16,77.19,364657.0,69.3354,69.3444,69.2995,69.3264,364657.0
2021-12-21 12:50:00,77.2,77.27,77.18,77.26,1130756.0,69.3354,69.3983,69.3174,69.3893,1130756.0
2021-12-21 13:00:00,77.26,77.26,77.19,77.22,501624.0,69.3893,69.3893,69.3264,69.3533,501624.0
2021-12-21 13:10:00,77.22,77.22,77.17,77.18,194516.0,69.3533,69.3533,69.3084,69.3174,194516.0
2021-12-21 13:20:00,77.18,77.25,77.18,77.23,463855.0,69.3174,69.3803,69.3174,69.3623,463855.0
2021-12-21 13:30:00,77.24,77.3,77.24,77.29,401277.0,69.3713,69.4252,69.3713,69.4162,401277.0
2021-12-21 13:40:00,77.28,77.3,77.27,77.28,208548.0,69.4072,69.4252,69.3983,69.4072,208548.0
2021-12-21 13:50:00,77.28,77.29,77.24,77.27,349008.0,69.4072,69.4162,69.3713,69.3983,349008.0
2021-12-21 14:00:00,77.27,77.32,77.26,77.31,240207.0,69.3983,69.4432,69.3893,69.4342,240207.0
2021-12-21 14:10:00,77.31,77.33,77.3,77.31,206456.0,69.4342,69.4521,69.4252,69.4342,206456.0
2021-12-21 14:20:00,77.32,77.33,77.29,77.33,223724.0,69.4432,69.4521,69.4162,69.4521,223724.0
2021-12-21 14:30:00,77.33,77.34,77.26,77.26,255712.0,69.4521,69.4611,69.3893,69.3893,255712.0
2021-12-21 14:40:00,77.27,77.33,77.26,77.3,186941.0,69.3983,69.4521,69.3893,69.4252,186941.0
2021-12-21 14:50:00,77.3,77.35,77.3,77.35,445779.0,69.4252,69.4701,69.4252,69.4701,445779.0
2021-12-21 15:00:00,77.35,77.35,77.29,77.31,302632.0,69.4701,69.4701,69.4162,69.4342,302632.0
2021-12-21 15:10:00,77.31,77.36,77.3,77.34,287382.0,69.4342,69.4791,69.4252,69.4611,287382.0
2021-12-21 15:20:00,77.35,77.35,77.3,77.34,245711.0,69.4701,69.4701,69.4252,69.4611,245711.0
2021-12-21 15:30:00,77.33,77.34,77.25,77.27,434504.0,69.4521,69.4611,69.3803,69.3983,434504.0
2021-12-21 15:40:00,77.26,77.27,77.17,77.19,571080.0,69.3893,69.3983,69.3084,69.3264,571080.0
2021-12-21 15:50:00,77.19,77.37,77.18,77.35,2655879.0,69.3264,69.4881,69.3174,69.4701,2655879.0
2021-12-22 09:30:00,77.22,77.33,77.21,77.31,517852.0,69.3533,69.4521,69.3444,69.4342,517852.0
2021-12-22 09:40:00,77.31,77.34,77.23,77.23,216988.0,69.4342,69.4611,69.3623,69.3623,216988.0
2021-12-22 09:50:00,77.24,77.29,77.18,77.25,333337.0,69.3713,69.4162,69.3174,69.3803,333337.0
2021-12-22 10:00:00,77.26,77.33,77.25,77.28,397564.0,69.3893,69.4521,69.3803,69.4072,397564.0
2021-12-22 10:10:00,77.28,77.41,77.28,77.35,293083.0,69.4072,69.524,69.4072,69.4701,293083.0
2021-12-22 10:20:00,77.35,77.4,77.33,77.35,235438.0,69.4701,69.515,69.4521,69.4701,235438.0
2021-12-22 10:30:00,77.36,77.47,77.35,77.46,574346.0,69.4791,69.5779,69.4701,69.5689,574346.0
2021-12-22 10:40:00,77.47,77.51,77.46,77.51,363254.0,69.5779,69.6138,69.5689,69.6138,363254.0
2021-12-22 10:50:00,77.5,77.6,77.49,77.59,666044.0,69.6048,69.6946,69.5958,69.6857,666044.0
2021-12-22 11:00:00,77.59,77.68,77.58,77.67,590568.0,69.6857,69.7665,69.6767,69.7575,590568.0
2021-12-22 11:10:00,77.67,77.74,77.66,77.73,477988.0,69.7575,69.8204,69.7485,69.8114,477988.0
2021-12-22 11:20:00,77.74,77.79,77.7,77.77,1031763.0,69.8204,69.8653,69.7844,69.8473,1031763.0
2021-12-22 11:30:00,77.77,77.87,77.75,77.84,1511324.0,69.8473,69.9371,69.8294,69.9102,1511324.0
2021-12-22 11:40:00,77.84,77.87,77.82,77.84,508777.0,69.9102,69.9371,69.8922,69.9102,508777.0
2021-12-22 11:50:00,77.84,77.89,77.82,77.88,337254.0,69.9102,69.9551,69.8922,69.9461,337254.0
2021-12-22 12:00:00,77.89,77.94,77.87,77.93,566753.0,69.9551,70.0,69.9371,69.991,566753.0
2021-12-22 12:10:00,77.94,77.94,77.89,77.91,329901.0,70.0,70.0,69.9551,69.9731,329901.0
2021-12-22 12:20:00,77.91,77.92,77.87,77.92,752499.0,69.9731,69.982,69.9371,69.982,752499.0
2021-12-22 12:30:00,77.92,77.94,77.89,77.91,217858.0,69.982,70.0,69.9551,69.9731,217858.0
2021-12-22 12:40:00,77.91,77.93,77.9,77.92,120908.0,69.9731,69.991,69.9641,69.982,120908.0
2021-12-22 12:50:00,77.93,77.97,77.92,77.95,319289.0,69.991,70.0269,69.982,70.009,319289.0
2021-12-22 13:00:00,77.95,77.96,77.92,77.93,469995.0,70.009,70.018,69.982,69.991,469995.0
2021-12-22 13:10:00,77.92,77.93,77.9,77.92,312598.0,69.982,69.991,69.9641,69.982,312598.0
2021-12-22 13:20:00,77.92,77.93,77.88,77.89,426596.0,69.982,69.991,69.9461,69.9551,426596.0
2021-12-22 13:30:00,77.9,77.93,77.86,77.87,248866.0,69.9641,69.991,69.9281,69.9371,248866.0
2021-12-22 13:40:00,77.88,77.92,77.85,77.9,353451.0,69.9461,69.982,69.9192,69.9641,353451.0
2021-12-22 13:50:00,77.9,77.93,77.88,77.89,239988.0,69.9641,69.991,69.9461,69.9551,239988.0
2021-12-22 14:00:00,77.88,77.88,77.84,77.87,515554.0,69.9461,69.9461,69.9102,69.9371,515554.0
2021-12-22 14:10:00,77.86,77.91,77.85,77.9,217350.0,69.9281,69.9731,69.9192,69.9641,217350.0
2021-12-22 14:20:00,77.9,77.93,77.84,77.84,236042.0,69.9641,69.991,69.9102,69.9102,236042.0
2021-12-22 14:30:00,77.85,77.93,77.85,77.92,262272.0,69.9192,69.991,69.9192,69.982,262272.0
2021-12-22 14:40:00,77.92,77.94,77.89,77.94,252671.0,69.982,70.0,69.9551,70.0,252671.0
2021-12-22 14:50:00,77.93,77.96,77.93,77.96,184197.0,69.991,70.018,69.991,70.018,184197.0
2021-12-22 15:00:00,77.96,77.99,77.95,77.98,346021.0,70.018,70.0449,70.009,70.0359,346021.0
2021-12-22 15:10:00,77.98,78.0,77.95,77.97,231196.0,70.0359,70.0539,70.009,70.0269,231196.0
2021-12-22 15:20:00,77.97,78.01,77.94,78.01,344625.0,70.0269,70.0629,70.0,70.0629,344625.0
2021-12-22 15:30:00,78.0,78.05,77.98,78.05,454846.0,70.0539,70.0988,70.0359,70.0988,454846.0
2021-12-22 15:40:00,78.04,78.07,78.03,78.05,557130.0,70.0898,70.1168,70.0808,70.0988,557130.0
2021-12-22 15:50:00,78.05,78.1,78.04,78.06,3656292.0,70.0988,70.1437,70.0898,70.1078,3656292.0
2021-12-23 09:30:00,78.13,78.3,78.12,78.26,847784.0,70.1706,70.3233,70.1617,70.2874,847784.0
2021-12-23 09:40:00,78.25,78.33,78.22,78.3,597432.0,70.2784,70.3503,70.2515,70.3233,597432.0
2021-12-23 09:50:00,78.31,78.42,78.25,78.41,4032829.0,70.3323,70.4311,70.2784,70.4221,4032829.0
2021-12-23 10:00:00,78.41,78.47,78.37,78.45,1971849.0,70.4221,70.476,70.3862,70.458,1971849.0
2021-12-23 10:10:00,78.45,78.52,78.45,78.5,532988.0,70.458,70.5209,70.458,70.5029,532988.0
2021-12-23 10:20:00,78.5,78.51,78.43,78.43,314547.0,70.5029,70.5119,70.4401,70.4401,314547.0
2021-12-23 10:30:00,78.44,78.47,78.4,78.43,627695.0,70.4491,70.476,70.4131,70.4401,627695.0
2021-12-23 10:40:00,78.43,78.48,78.43,78.45,279277.0,70.4401,70.485,70.4401,70.458,279277.0
2021-12-23 10:50:00,78.45,78.49,78.43,78.47,319011.0,70.458,70.494,70.4401,70.476,319011.0
2021-12-23 11:00:00,78.48,78.53,78.45,78.51,662171.0,70.485,70.5299,70.458,70.5119,662171.0
2021-12-23 11:10:00,78.51,78.53,78.48,78.52,327016.0,70.5119,70.5299,70.485,70.5209,327016.0
2021-12-23 11:20:00,78.51,78.54,78.45,78.47,583446.0,70.5119,70.5389,70.458,70.476,583446.0
2021-12-23 11:30:00,78.47,78.5,78.45,78.49,1470491.0,70.476,70.5029,70.458,70.494,1470491.0
2021-12-23 11:40:00,78.49,78.53,78.48,78.52,498643.0,70.494,70.5299,70.485,70.5209,498643.0
2021-12-23 11:50:00,78.51,78.53,78.49,78.52,316901.0,70.5119,70.5299,70.494,70.5209,316901.0
2021-12-23 12:00:00,78.53,78.53,78.47,78.48,277343.0,70.5299,70.5299,70.476,70.485,277343.0
2021-12-23 12:10:00,78.48,78.48,78.44,78.46,212988.0,70.485,70.485,70.4491,70.467,212988.0
2021-12-23 12:20:00,78.45,78.5,78.45,78.48,191382.0,70.458,70.5029,70.458,70.485,191382.0
2021-12-23 12:30:00,78.48,78.52,78.47,78.5,297800.0,70.485,70.5209,70.476,70.5029,297800.0
2021-12-23 12:40:00,78.5,78.53,78.47,78.47,273765.0,70.5029,70.5299,70.476,70.476,273765.0
2021-12-23 12:50:00,78.48,78.49,78.45,78.49,309669.0,70.485,70.494,70.458,70.494,309669.0
2021-12-23 13:00:00,78.48,78.5,78.46,78.47,358383.0,70.485,70.5029,70.467,70.476,358383.0
2021-12-23 13:10:00,78.47,78.48,78.44,78.45,426577.0,70.476,70.485,70.4491,70.458,426577.0
2021-12-23 13:20:00,78.45,78.49,78.44,78.48,346448.0,70.458,70.494,70.4491,70.485,346448.0
2021-12-23 13:30:00,78.48,78.49,78.44,78.44,331032.0,70.485,70.494,70.4491,70.4491,331032.0
2021-12-23 13:40:00,78.45,78.48,78.44,78.47,146101.0,70.458,70.485,70.4491,70.476,146101.0
2021-12-23 13:50:00,78.47,78.5,78.46,78.48,183474.0,70.476,70.5029,70.467,70.485,183474.0
2021-12-23 14:00:00,78.48,78.49,78.46,78.48,252536.0,70.485,70.494,70.467,70.485,252536.0
2021-12-23 14:10:00,78.48,78.5,78.46,78.5,177894.0,70.485,70.5029,70.467,70.5029,177894.0
2021-12-23 14:20:00,78.5,78.52,78.49,78.51,149226.0,70.5029,70.5209,70.494,70.5119,149226.0
2021-12-23 14:30:00,78.51,78.52,78.49,78.5,229714.0,70.5119,70.5209,70.494,70.5029,229714.0
2021-12-23 14:40:00,78.49,78.54,78.49,78.54,142814.0,70.494,70.5389,70.494,70.5389,142814.0
2021-12-23 14:50:00,78.54,78.58,78.53,78.57,325618.0,70.5389,70.5748,70.5299,70.5658,325618.0
2021-12-23 15:00:00,78.57,78.57,78.5,78.53,442122.0,70.5658,70.5658,70.5029,70.5299,442122.0
2021-12-23 15:10:00,78.53,78.57,78.52,78.53,471148.0,70.5299,70.5658,70.5209,70.5299,471148.0
2021-12-23 15:20:00,78.54,78.54,78.5,78.51,504069.0,70.5389,70.5389,70.5029,70.5119,504069.0
2021-12-23 15:30:00,78.51,78.52,78.47,78.52,394002.0,70.5119,70.5209,70.476,70.5209,394002.0
2021-12-23 15:40:00,78.52,78.65,78.51,78.64,1091868.0,70.5209,70.6377,70.5119,70.6287,1091868.0
2021-12-23 15:50:00,78.64,78.69,78.51,78.52,5522444.0,70.6287,70.6736,70.5119,70.5209,5522444.0
2021-12-27 09:30:00,78.55,78.62,78.54,78.6,522470.0,70.5479,70.6107,70.5389,70.5928,522470.0
2021-12-27 09:40:00,78.6,78.67,78.6,78.67,318681.0,70.5928,70.6556,70.5928,70.6556,318681.0
2021-12-27 09:50:00,78.67,78.69,78.61,78.64,153921.0,70.6556,70.6736,70.6017,70.6287,153921.0
2021-12-27 10:00:00,78.65,78.72,78.63,78.71,225459.0,70.6377,70.7005,70.6197,70.6916,225459.0
2021-12-27 10:10:00,78.71,78.75,78.69,78.73,247088.0,70.6916,70.7275,70.6736,70.7095,247088.0
2021-12-27 10:20:00,78.73,78.81,78.72,78.8,438751.0,70.7095,70.7814,70.7005,70.7724,438751.0
2021-12-27 10:30:00,78.81,78.82,78.76,78.81,648888.0,70.7814,70.7903,70.7365,70.7814,648888.0
2021-12-27 10:40:00,78.81,78.83,78.78,78.81,1251308.0,70.7814,70.7993,70.7544,70.7814,1251308.0
2021-12-27 10:50:00,78.81,78.85,78.78,78.85,584685.0,70.7814,70.8173,70.7544,70.8173,584685.0
2021-12-27 11:00:00,78.85,78.88,78.84,78.87,798738.0,70.8173,70.8442,70.8083,70.8353,798738.0
2021-12-27 11:10:00,78.87,78.92,78.84,78.85,455756.0,70.8353,70.8802,70.8083,70.8173,455756.0
2021-12-27 11:20:00,78.84,78.91,78.82,78.89,650825.0,70.8083,70.8712,70.7903,70.8532,650825.0
2021-12-27 11:30:00,78.89,78.89,78.85,78.88,350015.0,70.8532,70.8532,70.8173,70.8442,350015.0
2021-12-27 11:40:00,78.87,78.89,78.85,78.87,294253.0,70.8353,70.8532,70.8173,70.8353,294253.0
2021-12-27 11:50:00,78.88,78.91,78.87,78.9,80042.0,70.8442,70.8712,70.8353,70.8622,80042.0
2021-12-27 12:00:00,78.91,78.94,78.9,78.93,157729.0,70.8712,70.8981,70.8622,70.8891,157729.0
2021-12-27 12:10:00,78.93,78.95,78.91,78.93,99261.0,70.8891,70.9071,70.8712,70.8891,99261.0
2021-12-27 12:20:00,78.94,78.99,78.92,78.99,102698.0,70.8981,70.943,70.8802,70.943,102698.0
2021-12-27 12:30:00,78.98,79.0,78.95,78.97,73749.0,70.934,70.952,70.9071,70.9251,73749.0
2021-12-27 12:40:00,78.96,78.97,78.94,78.96,352615.0,70.9161,70.9251,70.8981,70.9161,352615.0
2021-12-27 12:50:00,78.96,78.98,78.95,78.98,139548.0,70.9161,70.934,70.9071,70.934,139548.0
2021-12-27 13:00:00,78.98,78.98,78.95,78.96,99419.0,70.934,70.934,70.9071,70.9161,99419.0
2021-12-27 13:10:00,78.97,79.0,78.96,78.98,76283.0,70.9251,70.952,70.9161,70.934,76283.0
2021-12-27 13:20:00,78.98,79.03,78.97,79.0,83861.0,70.934,70.979,70.9251,70.952,83861.0
2021-12-27 13:30:00,79.0,79.01,78.98,79.0,207095.0,70.952,70.961,70.934,70.952,207095.0
2021-12-27 13:40:00,79.01,79.02,79.0,79.01,66623.0,70.961,70.97,70.952,70.961,66623.0
2021-12-27 13:50:00,79.01,79.04,79.0,79.04,96065.0,70.961,70.9879,70.952,70.9879,96065.0
2021-12-27 14:00:00,79.03,79.04,79.0,79.03,200211.0,70.979,70.9879,70.952,70.979,200211.0
2021-12-27 14:10:00,79.03,79.05,79.02,79.05,228024.0,70.979,70.9969,70.97,70.9969,228024.0
2021-12-27 14:20:00,79.05,79.1,79.04,79.09,309846.0,70.9969,71.0418,70.9879,71.0328,309846.0
2021-12-27 14:30:00,79.09,79.11,79.07,79.09,159088.0,71.0328,71.0508,71.0149,71.0328,159088.0
2021-12-27 14:40:00,79.08,79.1,79.04,79.04,279586.0,71.0239,71.0418,70.9879,70.9879,279586.0
2021-12-27 14:50:00,79.04,79.05,79.0,79.03,152275.0,70.9879,70.9969,70.952,70.979,152275.0
2021-12-27 15:00:00,79.03,79.03,78.99,79.02,226218.0,70.979,70.979,70.943,70.97,226218.0
2021-12-27 15:10:00,79.02,79.03,78.98,79.0,213518.0,70.97,70.979,70.934,70.952,213518.0
2021-12-27 15:20:00,79.01,79.04,78.98,79.03,317209.0,70.961,70.9879,70.934,70.979,317209.0
2021-12-27 15:30:00,79.03,79.04,79.01,79.02,479079.0,70.979,70.9879,70.961,70.97,479079.0
2021-12-27 15:40:00,79.02,79.06,79.01,79.05,605459.0,70.97,71.0059,70.961,70.9969,605459.0
2021-12-27 15:50:00,79.05,79.11,79.04,79.1,2413511.0,70.9969,71.0508,70.9879,71.0418,2413511.0
2021-12-28 09:30:00,79.2,79.28,79.16,79.25,820052.0,71.1316,71.2035,71.0957,71.1765,820052.0
2021-12-28 09:40:00,79.25,79.29,79.19,79.21,454329.0,71.1765,71.2125,71.1227,71.1406,454329.0
2021-12-28 09:50:00,79.21,79.32,79.19,79.29,817940.0,71.1406,71.2394,71.1227,71.2125,817940.0
2021-12-28 10:00:00,79.28,79.32,79.16,79.17,381896.0,71.2035,71.2394,71.0957,71.1047,381896.0
2021-12-28 10:10:00,79.17,79.24,79.15,79.16,862956.0,71.1047,71.1676,71.0867,71.0957,862956.0
2021-12-28 10:20:00,79.16,79.24,79.16,79.22,414344.0,71.0957,71.1676,71.0957,71.1496,414344.0
2021-12-28 10:30:00,79.22,79.25,79.17,79.19,470343.0,71.1496,71.1765,71.1047,71.1227,470343.0
2021-12-28 10:40:00,79.18,79.22,79.17,79.21,283349.0,71.1137,71.1496,71.1047,71.1406,283349.0
2021-12-28 10:50:00,79.21,79.26,79.19,79.23,286661.0,71.1406,71.1855,71.1227,71.1586,286661.0
2021-12-28 11:00:00,79.23,79.28,79.22,79.26,331577.0,71.1586,71.2035,71.1496,71.1855,331577.0
2021-12-28 11:10:00,79.26,79.31,79.25,79.3,356835.0,71.1855,71.2304,71.1765,71.2214,356835.0
2021-12-28 11:20:00,79.3,79.38,79.29,79.36,517446.0,71.2214,71.2933,71.2125,71.2753,517446.0
2021-12-28 11:30:00,79.37,79.37,79.31,79.35,280220.0,71.2843,71.2843,71.2304,71.2664,280220.0
2021-12-28 11:40:00,79.35,79.36,79.29,79.34,268609.0,71.2664,71.2753,71.2125,71.2574,268609.0
2021-12-28 11:50:00,79.34,79.39,79.33,79.38,421350.0,71.2574,71.3023,71.2484,71.2933,421350.0
2021-12-28 12:00:00,79.37,79.39,79.34,79.36,116811.0,71.2843,71.3023,71.2574,71.2753,116811.0
2021-12-28 12:10:00,79.36,79.37,79.34,79.36,219189.0,71.2753,71.2843,71.2574,71.2753,219189.0
2021-12-28 12:20:00,79.35,79.38,79.29,79.3,454814.0,71.2664,71.2933,71.2125,71.2214,454814.0
2021-12-28 12:30:00,79.3,79.32,79.2,79.22,197494.0,71.2214,71.2394,71.1316,71.1496,197494.0
2021-12-28 12:40:00,79.22,79.22,79.17,79.2,303954.0,71.1496,71.1496,71.1047,71.1316,303954.0
2021-12-28 12:50:00,79.19,79.25,79.19,79.24,160147.0,71.1227,71.1765,71.1227,71.1676,160147.0
2021-12-28 13:00:00,79.23,79.25,79.19,79.23,111605.0,71.1586,71.1765,71.1227,71.1586,111605.0
2021-12-28 13:10:00,79.22,79.24,79.21,79.22,111390.0,71.1496,71.1676,71.1406,71.1496,111390.0
2021-12-28 13:20:00,79.22,79.23,79.17,79.23,116672.0,71.1496,71.1586,71.1047,71.1586,116672.0
2021-12-28 13:30:00,79.22,79.23,79.19,79.19,96311.0,71.1496,71.1586,71.1227,71.1227,96311.0
2021-12-28 13:40:00,79.19,79.21,79.16,79.19,252623.0,71.1227,71.1406,71.0957,71.1227,252623.0
2021-12-28 13:50:00,79.19,79.25,79.19,79.24,183071.0,71.1227,71.1765,71.1227,71.1676,183071.0
2021-12-28 14:00:00,79.23,79.24,79.14,79.15,277547.0,71.1586,71.1676,71.0777,71.0867,277547.0
2021-12-28 14:10:00,79.14,79.2,79.14,79.18,131681.0,71.0777,71.1316,71.0777,71.1137,131681.0
2021-12-28 14:20:00,79.19,79.21,79.17,79.18,171315.0,71.1227,71.1406,71.1047,71.1137,171315.0
2021-12-28 14:30:00,79.17,79.2,79.16,79.2,101809.0,71.1047,71.1316,71.0957,71.1316,101809.0
2021-12-28 14:40:00,79.19,79.21,79.16,79.2,103180.0,71.1227,71.1406,71.0957,71.1316,103180.0
2021-12-28 14:50:00,79.2,79.22,79.17,79.21,371377.0,71.1316,71.1496,71.1047,71.1406,371377.0
2021-12-28 15:00:00,79.21,79.22,79.18,79.22,470824.0,71.1406,71.1496,71.1137,71.1496,470824.0
2021-12-28 15:10:00,79.22,79.25,79.21,79.23,145140.0,71.1496,71.1765,71.1406,71.1586,145140.0
2021-12-28 15:20:00,79.23,79.25,79.22,79.22,124109.0,71.1586,71.1765,71.1496,71.1496,124109.0
2021-12-28 15:30:00,79.23,79.27,79.18,79.26,347468.0,71.1586,71.1945,71.1137,71.1855,347468.0
2021-12-28 15:40:00,79.26,79.3,79.25,79.26,511113.0,71.1855,71.2214,71.1765,71.1855,511113.0
2021-12-28 15:50:00,79.25,79.26,79.11,79.16,2395465.0,71.1765,71.1855,71.0508,71.0957,2395465.0
2021-12-29 09:30:00,79.04,79.1,79.01,79.06,793538.0,70.9879,71.0418,70.961,71.0059,793538.0
2021-12-29 09:40:00,79.06,79.1,78.99,79.04,332925.0,71.0059,71.0418,70.943,70.9879,332925.0
2021-12-29 09:50:00,79.04,79.1,79.01,79.02,250059.0,70.9879,71.0418,70.961,70.97,250059.0
2021-12-29 10:00:00,79.02,79.1,79.0,79.09,479862.0,70.97,71.0418,70.952,71.0328,479862.0
2021-12-29 10:10:00,79.09,79.1,78.94,79.04,727221.0,71.0328,71.0418,70.8981,70.9879,727221.0
2021-12-29 10:20:00,79.04,79.09,79.03,79.04,370554.0,70.9879,71.0328,70.979,70.9879,370554.0
2021-12-29 10:30:00,79.04,79.08,79.0,79.05,179123.0,70.9879,71.0239,70.952,70.9969,179123.0
2021-12-29 10:40:00,79.05,79.19,79.03,79.18,216979.0,70.9969,71.1227,70.979,71.1137,216979.0
2021-12-29 10:50:00,79.17,79.18,79.08,79.11,237139.0,71.1047,71.1137,71.0239,71.0508,237139.0
2021-12-29 11:00:00,79.12,79.17,79.1,79.11,220931.0,71.0598,71.1047,71.0418,71.0508,220931.0
2021-12-29 11:10:00,79.1,79.12,79.08,79.11,393143.0,71.0418,71.0598,71.0239,71.0508,393143.0
2021-12-29 11:20:00,79.12,79.16,79.02,79.03,838210.0,71.0598,71.0957,70.97,70.979,838210.0
2021-12-29 11:30:00,79.03,79.08,79.01,79.01,1563697.0,70.979,71.0239,70.961,70.961,1563697.0
2021-12-29 11:40:00,79.02,79.03,78.98,79.01,224394.0,70.97,70.979,70.934,70.961,224394.0
2021-12-29 11:50:00,79.02,79.04,78.99,79.0,151791.0,70.97,70.9879,70.943,70.952,151791.0
2021-12-29 12:00:00,79.0,79.01,78.94,78.94,161514.0,70.952,70.961,70.8981,70.8981,161514.0
2021-12-29 12:10:00,78.94,78.97,78.92,78.97,762480.0,70.8981,70.9251,70.8802,70.9251,762480.0
2021-12-29 12:20:00,78.97,78.98,78.95,78.97,219125.0,70.9251,70.934,70.9071,70.9251,219125.0
2021-12-29 12:30:00,78.97,79.01,78.96,79.01,372162.0,70.9251,70.961,70.9161,70.961,372162.0
2021-12-29 12:40:00,79.0,79.01,78.98,78.99,94501.0,70.952,70.961,70.934,70.943,94501.0
2021-12-29 12:50:00,79.0,79.04,79.0,79.03,120744.0,70.952,70.9879,70.952,70.979,120744.0
2021-12-29 13:00:00,79.04,79.07,79.03,79.07,178935.0,70.9879,71.0149,70.979,71.0149,178935.0
2021-12-29 13:10:00,79.07,79.08,79.05,79.06,57383.0,71.0149,71.0239,70.9969,71.0059,57383.0
2021-12-29 13:20:00,79.06,79.07,79.03,79.03,90375.0,71.0059,71.0149,70.979,70.979,90375.0
2021-12-29 13:30:00,79.04,79.06,79.0,79.01,133242.0,70.9879,71.0059,70.952,70.961,133242.0
2021-12-29 13:40:00,79.01,79.05,79.01,79.04,84624.0,70.961,70.9969,70.961,70.9879,84624.0
2021-12-29 13:50:00,79.03,79.08,79.02,79.08,231154.0,70.979,71.0239,70.97,71.0239,231154.0
2021-12-29 14:00:00,79.08,79.09,79.06,79.09,196648.0,71.0239,71.0328,71.0059,71.0328,196648.0
2021-12-29 14:10:00,79.09,79.12,79.08,79.12,161008.0,71.0328,71.0598,71.0239,71.0598,161008.0
2021-12-29 14:20:00,79.11,79.13,79.1,79.12,257586.0,71.0508,71.0688,71.0418,71.0598,257586.0
2021-12-29 14:30:00,79.13,79.14,79.11,79.14,137703.0,71.0688,71.0777,71.0508,71.0777,137703.0
2021-12-29 14:40:00,79.13,79.14,79.11,79.12,123367.0,71.0688,71.0777,71.0508,71.0598,123367.0
2021-12-29 14:50:00,79.12,79.15,79.12,79.14,251441.0,71.0598,71.0867,71.0598,71.0777,251441.0
2021-12-29 15:00:00,79.14,79.17,79.11,79.16,156470.0,71.0777,71.1047,71.0508,71.0957,156470.0
2021-12-29 15:10:00,79.16,79.16,79.13,79.15,148872.0,71.0957,71.0957,71.0688,71.0867,148872.0
2021-12-29 15:20:00,79.15,79.16,79.12,79.15,324648.0,71.0867,71.0957,71.0598,71.0867,324648.0
2021-12-29 15:30:00,79.15,79.2,79.14,79.16,531743.0,71.0867,71.1316,71.0777,71.0957,531743.0
2021-12-29 15:40:00,79.15,79.22,79.14,79.2,582691.0,71.0867,71.1496,71.0777,71.1316,582691.0
2021-12-29 15:50:00,79.2,79.22,79.11,79.12,1679533.0,71.1316,71.1496,71.0508,71.0598,1679533.0
2021-12-30 09:30:00,79.02,79.13,79.01,79.12,719393.0,71.117,71.216,71.108,71.207,719393.0
2021-12-30 09:40:00,79.12,79.12,79.04,79.06,385442.0,71.207,71.207,71.135,71.153,385442.0
2021-12-30 09:50:00,79.07,79.1,79.03,79.03,250182.0,71.162,71.189,71.126,71.126,250182.0
2021-12-30 10:00:00,79.04,79.1,79.03,79.07,300464.0,71.135,71.189,71.126,71.162,300464.0
2021-12-30 10:10:00,79.07,79.09,79.03,79.06,993187.0,71.162,71.18,71.126,71.153,993187.0
2021-12-30 10:20:00,79.06,79.06,78.98,78.99,357390.0,71.153,71.153,71.081,71.09,357390.0
2021-12-30 10:30:00,79.0,79.01,78.96,78.99,202791.0,71.099,71.108,71.063,71.09,202791.0
2021-12-30 10:40:00,78.98,79.02,78.94,78.94,253778.0,71.081,71.117,71.045,71.045,253778.0
2021-12-30 10:50:00,78.94,79.06,78.93,79.02,338373.0,71.045,71.153,71.036,71.117,338373.0
2021-12-30 11:00:00,79.01,79.03,78.98,79.0,422497.0,71.108,71.126,71.081,71.099,422497.0
2021-12-30 11:10:00,78.99,79.05,78.98,79.02,430610.0,71.09,71.144,71.081,71.117,430610.0
2021-12-30 11:20:00,79.02,79.02,78.95,78.95,891471.0,71.117,71.117,71.054,71.054,891471.0
2021-12-30 11:30:00,78.95,79.01,78.93,78.95,1212545.0,71.054,71.108,71.036,71.054,1212545.0
2021-12-30 11:40:00,78.96,78.98,78.92,78.96,533288.0,71.063,71.081,71.027,71.063,533288.0
2021-12-30 11:50:00,78.95,78.97,78.92,78.95,259512.0,71.054,71.072,71.027,71.054,259512.0
2021-12-30 12:00:00,78.96,78.99,78.95,78.98,121767.0,71.063,71.09,71.054,71.081,121767.0
2021-12-30 12:10:00,78.98,78.98,78.92,78.93,202147.0,71.081,71.081,71.027,71.036,202147.0
2021-12-30 12:20:00,78.93,78.95,78.91,78.94,218156.0,71.036,71.054,71.018,71.045,218156.0
2021-12-30 12:30:00,78.94,78.95,78.93,78.94,97422.0,71.045,71.054,71.036,71.045,97422.0
2021-12-30 12:40:00,78.94,78.97,78.93,78.95,75925.0,71.045,71.072,71.036,71.054,75925.0
2021-12-30 12:50:00,78.95,78.96,78.93,78.94,96788.0,71.054,71.063,71.036,71.045,96788.0
2021-12-30 13:00:00,78.93,78.93,78.9,78.92,75690.0,71.036,71.036,71.009,71.027,75690.0
2021-12-30 13:10:00,78.92,78.92,78.84,78.85,172251.0,71.027,71.027,70.955,70.964,172251.0
2021-12-30 13:20:00,78.85,78.87,78.84,78.84,164769.0,70.964,70.982,70.955,70.955,164769.0
2021-12-30 13:30:00,78.85,78.87,78.84,78.86,186855.0,70.964,70.982,70.955,70.973,186855.0
2021-12-30 13:40:00,78.85,78.87,78.84,78.86,265164.0,70.964,70.982,70.955,70.973,265164.0
2021-12-30 13:50:00,78.86,78.89,78.85,78.88,683308.0,70.973,71.0,70.964,70.991,683308.0
2021-12-30 14:00:00,78.87,78.88,78.81,78.83,594581.0,70.982,70.991,70.928,70.946,594581.0
2021-12-30 14:10:00,78.83,78.88,78.82,78.88,166506.0,70.946,70.991,70.937,70.991,166506.0
2021-12-30 14:20:00,78.88,78.9,78.86,78.89,106550.0,70.991,71.009,70.973,71.0,106550.0
2021-12-30 14:30:00,78.9,78.91,78.88,78.91,200454.0,71.009,71.018,70.991,71.018,200454.0
2021-12-30 14:40:00,78.91,78.93,78.9,78.91,267286.0,71.018,71.036,71.009,71.018,267286.0
2021-12-30 14:50:00,78.91,78.94,78.9,78.94,280472.0,71.018,71.045,71.009,71.045,280472.0
2021-12-30 15:00:00,78.94,78.94,78.88,78.9,339323.0,71.045,71.045,70.991,71.009,339323.0
2021-12-30 15:10:00,78.9,78.9,78.85,78.88,478170.0,71.009,71.009,70.964,70.991,478170.0
2021-12-30 15:20:00,78.88,78.88,78.82,78.83,445584.0,70.991,70.991,70.937,70.946,445584.0
2021-12-30 15:30:00,78.83,78.86,78.79,78.81,437344.0,70.946,70.973,70.91,70.928,437344.0
2021-12-30 15:40:00,78.81,78.83,78.75,78.76,1981708.0,70.928,70.946,70.874,70.883,1981708.0
2021-12-30 15:50:00,78.76,78.8,78.69,78.73,4162241.0,70.883,70.919,70.82,70.856,4162241.0
2021-12-31 09:30:00,78.74,78.95,78.71,78.87,849635.0,70.865,71.054,70.838,70.982,849635.0
2021-12-31 09:40:00,78.86,78.89,78.73,78.75,504444.0,70.973,71.0,70.856,70.874,504444.0
2021-12-31 09:50:00,78.74,78.85,78.69,78.73,487832.0,70.865,70.964,70.82,70.856,487832.0
2021-12-31 10:00:00,78.74,78.76,78.63,78.73,391979.0,70.865,70.883,70.766,70.856,391979.0
2021-12-31 10:10:00,78.73,78.79,78.72,78.78,857692.0,70.856,70.91,70.847,70.901,857692.0
2021-12-31 10:20:00,78.77,78.82,78.72,78.81,404077.0,70.892,70.937,70.847,70.928,404077.0
2021-12-31 10:30:00,78.82,78.82,78.69,78.74,654806.0,70.937,70.937,70.82,70.865,654806.0
2021-12-31 10:40:00,78.74,78.79,78.7,78.73,350763.0,70.865,70.91,70.829,70.856,350763.0
2021-12-31 10:50:00,78.72,78.88,78.68,78.85,566631.0,70.847,70.991,70.811,70.964,566631.0
2021-12-31 11:00:00,78.85,78.88,78.76,78.87,549913.0,70.964,70.991,70.883,70.982,549913.0
2021-12-31 11:10:00,78.88,78.9,78.84,78.9,731947.0,70.991,71.009,70.955,71.009,731947.0
2021-12-31 11:20:00,78.89,78.96,78.89,78.96,1217790.0,71.0,71.063,71.0,71.063,1217790.0
2021-12-31 11:30:00,78.96,78.97,78.91,78.92,717595.0,71.063,71.072,71.018,71.027,717595.0
2021-12-31 11:40:00,78.92,78.96,78.88,78.89,334497.0,71.027,71.063,70.991,71.0,334497.0
2021-12-31 11:50:00,78.89,78.89,78.82,78.85,203060.0,71.0,71.0,70.937,70.964,203060.0
2021-12-31 12:00:00,78.85,78.88,78.82,78.84,208852.0,70.964,70.991,70.937,70.955,208852.0
2021-12-31 12:10:00,78.84,78.87,78.81,78.82,159186.0,70.955,70.982,70.928,70.937,159186.0
2021-12-31 12:20:00,78.83,78.87,78.8,78.82,387531.0,70.946,70.982,70.919,70.937,387531.0
2021-12-31 12:30:00,78.83,78.85,78.8,78.85,147725.0,70.946,70.964,70.919,70.964,147725.0
2021-12-31 12:40:00,78.85,78.86,78.83,78.84,73747.0,70.964,70.973,70.946,70.955,73747.0
2021-12-31 12:50:00,78.85,78.94,78.85,78.94,185555.0,70.964,71.045,70.964,71.045,185555.0
2021-12-31 13:00:00,78.93,78.96,78.91,78.94,234695.0,71.036,71.063,71.018,71.045,234695.0
2021-12-31 13:10:00,78.95,78.96,78.93,78.93,448909.0,71.054,71.063,71.036,71.036,448909.0
2021-12-31 13:20:00,78.93,79.0,78.92,78.99,219790.0,71.036,71.099,71.027,71.09,219790.0
2021-12-31 13:30:00,78.99,79.04,78.97,79.02,382745.0,71.09,71.135,71.072,71.117,382745.0
2021-12-31 13:40:00,79.01,79.01,78.97,78.99,177365.0,71.108,71.108,71.072,71.09,177365.0
2021-12-31 13:50:00,78.98,79.06,78.98,79.06,576267.0,71.081,71.153,71.081,71.153,576267.0
2021-12-31 14:00:00,79.06,79.07,79.04,79.06,286316.0,71.153,71.162,71.135,71.153,286316.0
2021-12-31 14:10:00,79.06,79.08,79.04,79.05,197298.0,71.153,71.171,71.135,71.144,197298.0
2021-12-31 14:20:00,79.05,79.05,79.02,79.04,520586.0,71.144,71.144,71.117,71.135,520586.0
2021-12-31 14:30:00,79.04,79.08,79.04,79.06,192351.0,71.135,71.171,71.135,71.153,192351.0
2021-12-31 14:40:00,79.06,79.06,79.01,79.03,134107.0,71.153,71.153,71.108,71.126,134107.0
2021-12-31 14:50:00,79.03,79.04,78.98,78.99,168203.0,71.126,71.135,71.081,71.09,168203.0
2021-12-31 15:00:00,79.0,79.06,78.99,79.03,254743.0,71.099,71.153,71.09,71.126,254743.0
2021-12-31 15:10:00,79.02,79.04,78.96,78.98,381491.0,71.117,71.135,71.063,71.081,381491.0
2021-12-31 15:20:00,78.98,78.98,78.94,78.95,297003.0,71.081,71.081,71.045,71.054,297003.0
2021-12-31 15:30:00,78.96,78.99,78.87,78.9,1150721.0,71.063,71.09,70.982,71.009,1150721.0
2021-12-31 15:40:00,78.9,78.94,78.89,78.89,597332.0,71.009,71.045,71.0,71.0,597332.0
2021-12-31 15:50:00,78.88,78.89,78.65,78.67,5219478.0,70.991,71.0,70.784,70.802,5219478.0
2022-01-03 09:30:00,79.14,79.2,79.07,79.15,1014507.0,71.225,71.279,71.162,71.234,1014507.0
2022-01-03 09:40:00,79.15,79.16,78.84,78.85,650059.0,71.234,71.243,70.955,70.964,650059.0
2022-01-03 09:50:00,78.86,78.96,78.78,78.86,803546.0,70.973,71.063,70.901,70.973,803546.0
2022-01-03 10:00:00,78.86,78.99,78.85,78.98,894483.0,70.973,71.09,70.964,71.081,894483.0
2022-01-03 10:10:00,78.98,79.08,78.97,79.04,3634135.0,71.081,71.171,71.072,71.135,3634135.0
2022-01-03 10:20:00,79.04,79.1,78.99,79.06,636402.0,71.135,71.189,71.09,71.153,636402.0
2022-01-03 10:30:00,79.07,79.08,78.96,79.0,564482.0,71.162,71.171,71.063,71.099,564482.0
2022-01-03 10:40:00,79.0,79.04,78.96,79.0,495220.0,71.099,71.135,71.063,71.099,495220.0
2022-01-03 10:50:00,79.0,79.01,78.94,78.99,437843.0,71.099,71.108,71.045,71.09,437843.0
2022-01-03 11:00:00,78.98,79.0,78.89,78.9,274639.0,71.081,71.099,71.0,71.009,274639.0
2022-01-03 11:10:00,78.9,78.93,78.86,78.91,449056.0,71.009,71.036,70.973,71.018,449056.0
2022-01-03 11:20:00,78.9,79.0,78.89,78.99,573040.0,71.009,71.099,71.0,71.09,573040.0
2022-01-03 11:30:00,79.0,79.0,78.85,78.85,936748.0,71.099,71.099,70.964,70.964,936748.0
2022-01-03 11:40:00,78.86,79.01,78.84,78.98,471259.0,70.973,71.108,70.955,71.081,471259.0
2022-01-03 11:50:00,78.97,79.02,78.95,78.99,716809.0,71.072,71.117,71.054,71.09,716809.0
2022-01-03 12:00:00,78.99,79.01,78.94,79.01,228172.0,71.09,71.108,71.045,71.108,228172.0
2022-01-03 12:10:00,79.01,79.02,78.97,79.02,438546.0,71.108,71.117,71.072,71.117,438546.0
2022-01-03 12:20:00,79.02,79.04,79.0,79.01,322237.0,71.117,71.135,71.099,71.108,322237.0
2022-01-03 12:30:00,79.02,79.03,78.99,79.0,305873.0,71.117,71.126,71.09,71.099,305873.0
2022-01-03 12:40:00,79.0,79.03,78.98,79.01,397337.0,71.099,71.126,71.081,71.108,397337.0
2022-01-03 12:50:00,79.01,79.02,78.97,78.98,189427.0,71.108,71.117,71.072,71.081,189427.0
2022-01-03 13:00:00,78.98,78.99,78.96,78.96,301607.0,71.081,71.09,71.063,71.063,301607.0
2022-01-03 13:10:00,78.96,79.04,78.95,79.02,782673.0,71.063,71.135,71.054,71.117,782673.0
2022-01-03 13:20:00,79.02,79.04,79.01,79.02,371328.0,71.117,71.135,71.108,71.117,371328.0
2022-01-03 13:30:00,79.02,79.03,79.01,79.02,221886.0,71.117,71.126,71.108,71.117,221886.0
2022-01-03 13:40:00,79.03,79.07,79.02,79.06,270948.0,71.126,71.162,71.117,71.153,270948.0
2022-01-03 13:50:00,79.06,79.1,79.06,79.1,88867.0,71.153,71.189,71.153,71.189,88867.0
2022-01-03 14:00:00,79.1,79.12,79.05,79.1,270842.0,71.189,71.207,71.144,71.189,270842.0
2022-01-03 14:10:00,79.1,79.14,79.1,79.14,261270.0,71.189,71.225,71.189,71.225,261270.0
2022-01-03 14:20:00,79.13,79.15,79.12,79.15,157318.0,71.216,71.234,71.207,71.234,157318.0
2022-01-03 14:30:00,79.15,79.17,79.13,79.17,356237.0,71.234,71.252,71.216,71.252,356237.0
2022-01-03 14:40:00,79.17,79.21,79.16,79.18,126290.0,71.252,71.288,71.243,71.261,126290.0
2022-01-03 14:50:00,79.18,79.19,79.16,79.17,423896.0,71.261,71.27,71.243,71.252,423896.0
2022-01-03 15:00:00,79.17,79.19,79.15,79.18,211608.0,71.252,71.27,71.234,71.261,211608.0
2022-01-03 15:10:00,79.18,79.19,79.16,79.18,283586.0,71.261,71.27,71.243,71.261,283586.0
2022-01-03 15:20:00,79.18,79.19,79.14,79.16,222122.0,71.261,71.27,71.225,71.243,222122.0
2022-01-03 15:30:00,79.16,79.19,79.14,79.15,425674.0,71.243,71.27,71.225,71.234,425674.0
2022-01-03 15:40:00,79.15,79.16,79.05,79.15,869138.0,71.234,71.243,71.144,71.234,869138.0
2022-01-03 15:50:00,79.15,79.23,79.07,79.2,3019159.0,71.234,71.306,71.162,71.279,3019159.0
2022-01-04 09:30:00,79.69,79.72,79.65,79.67,1314909.0,71.72,71.747,71.684,71.702,1314909.0
2022-01-04 09:40:00,79.68,79.72,79.65,79.7,517131.0,71.711,71.747,71.684,71.729,517131.0
2022-01-04 09:50:00,79.7,79.78,79.68,79.76,294055.0,71.729,71.801,71.711,71.783,294055.0
2022-01-04 10:00:00,79.76,79.81,79.63,79.72,753492.0,71.783,71.828,71.666,71.747,753492.0
2022-01-04 10:10:00,79.71,79.74,79.67,79.7,431866.0,71.738,71.765,71.702,71.729,431866.0
2022-01-04 10:20:00,79.7,79.87,79.68,79.87,666660.0,71.729,71.882,71.711,71.882,666660.0
2022-01-04 10:30:00,79.88,79.88,79.78,79.78,224893.0,71.891,71.891,71.801,71.801,224893.0
2022-01-04 10:40:00,79.78,79.83,79.75,79.82,663001.0,71.801,71.846,71.774,71.837,663001.0
2022-01-04 10:50:00,79.82,79.84,79.71,79.72,960891.0,71.837,71.855,71.738,71.747,960891.0
2022-01-04 11:00:00,79.73,79.73,79.63,79.67,837254.0,71.756,71.756,71.666,71.702,837254.0
2022-01-04 11:10:00,79.67,79.74,79.63,79.71,455187.0,71.702,71.765,71.666,71.738,455187.0
2022-01-04 11:20:00,79.71,79.71,79.54,79.59,1209543.0,71.738,71.738,71.585,71.63,1209543.0
2022-01-04 11:30:00,79.6,79.66,79.58,79.62,1668497.0,71.639,71.693,71.621,71.657,1668497.0
2022-01-04 11:40:00,79.62,79.71,79.6,79.7,352465.0,71.657,71.738,71.639,71.729,352465.0
2022-01-04 11:50:00,79.7,79.72,79.68,79.68,176593.0,71.729,71.747,71.711,71.711,176593.0
2022-01-04 12:00:00,79.68,79.7,79.64,79.65,276004.0,71.711,71.729,71.675,71.684,276004.0
2022-01-04 12:10:00,79.65,79.73,79.64,79.7,291263.0,71.684,71.756,71.675,71.729,291263.0
2022-01-04 12:20:00,79.7,79.71,79.68,79.68,379741.0,71.729,71.738,71.711,71.711,379741.0
2022-01-04 12:30:00,79.68,79.69,79.65,79.66,443966.0,71.711,71.72,71.684,71.693,443966.0
2022-01-04 12:40:00,79.66,79.68,79.63,79.65,492562.0,71.693,71.711,71.666,71.684,492562.0
2022-01-04 12:50:00,79.65,79.66,79.6,79.62,289612.0,71.684,71.693,71.639,71.657,289612.0
2022-01-04 13:00:00,79.61,79.64,79.59,79.62,179068.0,71.648,71.675,71.63,71.657,179068.0
2022-01-04 13:10:00,79.61,79.62,79.57,79.57,108678.0,71.648,71.657,71.612,71.612,108678.0
2022-01-04 13:20:00,79.58,79.6,79.54,79.58,409214.0,71.621,71.639,71.585,71.621,409214.0
2022-01-04 13:30:00,79.58,79.59,79.48,79.54,1536109.0,71.621,71.63,71.531,71.585,1536109.0
2022-01-04 13:40:00,79.54,79.54,79.5,79.52,242512.0,71.585,71.585,71.549,71.567,242512.0
2022-01-04 13:50:00,79.51,79.52,79.43,79.43,181670.0,71.558,71.567,71.486,71.486,181670.0
2022-01-04 14:00:00,79.43,79.5,79.43,79.48,479211.0,71.486,71.549,71.486,71.531,479211.0
2022-01-04 14:10:00,79.47,79.54,79.47,79.53,240939.0,71.522,71.585,71.522,71.576,240939.0
2022-01-04 14:20:00,79.53,79.56,79.52,79.56,227673.0,71.576,71.603,71.567,71.603,227673.0
2022-01-04 14:30:00,79.55,79.61,79.55,79.57,190082.0,71.594,71.648,71.594,71.612,190082.0
2022-01-04 14:40:00,79.57,79.61,79.57,79.59,218683.0,71.612,71.648,71.612,71.63,218683.0
2022-01-04 14:50:00,79.6,79.63,79.59,79.62,301091.0,71.639,71.666,71.63,71.657,301091.0
2022-01-04 15:00:00,79.63,79.65,79.62,79.64,280739.0,71.666,71.684,71.657,71.675,280739.0
2022-01-04 15:10:00,79.65,79.68,79.64,79.65,210858.0,71.684,71.711,71.675,71.684,210858.0
2022-01-04 15:20:00,79.65,79.69,79.64,79.66,307486.0,71.684,71.72,71.675,71.693,307486.0
2022-01-04 15:30:00,79.67,79.67,79.63,79.64,224993.0,71.702,71.702,71.666,71.675,224993.0
2022-01-04 15:40:00,79.64,79.7,79.63,79.68,1310694.0,71.675,71.729,71.666,71.711,1310694.0
2022-01-04 15:50:00,79.68,79.69,79.58,79.6,3452012.0,71.711,71.72,71.621,71.639,3452012.0
2022-01-05 09:30:00,79.94,79.98,79.88,79.91,626024.0,71.945,71.981,71.891,71.918,626024.0
2022-01-05 09:40:00,79.91,79.97,79.9,79.92,715337.0,71.918,71.972,71.909,71.927,715337.0
2022-01-05 09:50:00,79.92,80.0,79.9,79.97,1068430.0,71.927,71.999,71.909,71.972,1068430.0
2022-01-05 10:00:00,79.97,80.02,79.97,80.0,907827.0,71.972,72.017,71.972,71.999,907827.0
2022-01-05 10:10:00,80.01,80.03,79.98,80.01,681781.0,72.008,72.026,71.981,72.008,681781.0
2022-01-05 10:20:00,80.02,80.03,79.99,80.0,413636.0,72.017,72.026,71.99,71.999,413636.0
2022-01-05 10:30:00,79.99,79.99,79.91,79.94,372421.0,71.99,71.99,71.918,71.945,372421.0
2022-01-05 10:40:00,79.94,80.0,79.94,79.99,252971.0,71.945,71.999,71.945,71.99,252971.0
2022-01-05 10:50:00,79.99,80.03,79.95,80.02,316257.0,71.99,72.026,71.954,72.017,316257.0
2022-01-05 11:00:00,80.02,80.04,79.99,80.01,376902.0,72.017,72.035,71.99,72.008,376902.0
2022-01-05 11:10:00,80.01,80.02,79.96,79.98,304647.0,72.008,72.017,71.963,71.981,304647.0
2022-01-05 11:20:00,79.98,79.99,79.9,79.97,305473.0,71.981,71.99,71.909,71.972,305473.0
2022-01-05 11:30:00,79.97,79.99,79.9,79.95,407887.0,71.972,71.99,71.909,71.954,407887.0
2022-01-05 11:40:00,79.95,79.95,79.86,79.89,359540.0,71.954,71.954,71.873,71.9,359540.0
2022-01-05 11:50:00,79.89,79.93,79.86,79.91,222034.0,71.9,71.936,71.873,71.918,222034.0
2022-01-05 12:00:00,79.9,79.95,79.88,79.91,145686.0,71.909,71.954,71.891,71.918,145686.0
2022-01-05 12:10:00,79.91,79.96,79.9,79.95,190086.0,71.918,71.963,71.909,71.954,190086.0
2022-01-05 12:20:00,79.95,80.0,79.95,79.98,204622.0,71.954,71.999,71.954,71.981,204622.0
2022-01-05 12:30:00,79.98,79.99,79.9,79.9,296392.0,71.981,71.99,71.909,71.909,296392.0
2022-01-05 12:40:00,79.9,79.92,79.85,79.86,312590.0,71.909,71.927,71.864,71.873,312590.0
2022-01-05 12:50:00,79.87,79.89,79.84,79.84,339700.0,71.882,71.9,71.855,71.855,339700.0
2022-01-05 13:00:00,79.84,79.85,79.78,79.79,212392.0,71.855,71.864,71.801,71.81,212392.0
2022-01-05 13:10:00,79.79,79.85,79.77,79.83,221434.0,71.81,71.864,71.792,71.846,221434.0
2022-01-05 13:20:00,79.83,79.87,79.82,79.84,206913.0,71.846,71.882,71.837,71.855,206913.0
2022-01-05 13:30:00,79.84,79.88,79.84,79.87,140598.0,71.855,71.891,71.855,71.882,140598.0
2022-01-05 13:40:00,79.87,79.89,79.83,79.85,87582.0,71.882,71.9,71.846,71.864,87582.0
2022-01-05 13:50:00,79.85,79.87,79.8,79.83,129801.0,71.864,71.882,71.819,71.846,129801.0
2022-01-05 14:00:00,79.83,79.93,79.61,79.62,881022.0,71.846,71.936,71.648,71.657,881022.0
2022-01-05 14:10:00,79.63,79.63,79.46,79.52,737926.0,71.666,71.666,71.513,71.567,737926.0
2022-01-05 14:20:00,79.52,79.61,79.48,79.55,590126.0,71.567,71.648,71.531,71.594,590126.0
2022-01-05 14:30:00,79.56,79.59,79.36,79.4,563741.0,71.603,71.63,71.423,71.459,563741.0
2022-01-05 14:40:00,79.4,79.4,79.27,79.37,653559.0,71.459,71.459,71.342,71.432,653559.0
2022-01-05 14:50:00,79.36,79.41,79.3,79.31,757373.0,71.423,71.468,71.369,71.378,757373.0
2022-01-05 15:00:00,79.31,79.31,79.11,79.16,804307.0,71.378,71.378,71.198,71.243,804307.0
2022-01-05 15:10:00,79.17,79.23,79.14,79.19,463910.0,71.252,71.306,71.225,71.27,463910.0
2022-01-05 15:20:00,79.18,79.24,79.15,79.17,768754.0,71.261,71.315,71.234,71.252,768754.0
2022-01-05 15:30:00,79.16,79.27,79.12,79.21,900925.0,71.243,71.342,71.207,71.288,900925.0
2022-01-05 15:40:00,79.22,79.24,79.09,79.1,1080367.0,71.297,71.315,71.18,71.189,1080367.0
2022-01-05 15:50:00,79.09,79.11,78.95,78.95,4391597.0,71.18,71.198,71.054,71.054,4391597.0
2022-01-06 09:30:00,78.68,78.92,78.66,78.9,1272955.0,70.811,71.027,70.793,71.009,1272955.0
2022-01-06 09:40:00,78.9,78.92,78.65,78.66,813161.0,71.009,71.027,70.784,70.793,813161.0
2022-01-06 09:50:00,78.66,78.74,78.53,78.56,871423.0,70.793,70.865,70.676,70.703,871423.0
2022-01-06 10:00:00,78.56,78.64,78.37,78.39,1021562.0,70.703,70.775,70.532,70.55,1021562.0
2022-01-06 10:10:00,78.38,78.48,78.32,78.38,867126.0,70.541,70.631,70.487,70.541,867126.0
2022-01-06 10:20:00,78.38,78.52,78.36,78.44,807130.0,70.541,70.667,70.523,70.595,807130.0
2022-01-06 10:30:00,78.45,78.67,78.45,78.64,1004454.0,70.604,70.802,70.604,70.775,1004454.0
2022-01-06 10:40:00,78.64,78.67,78.56,78.67,703911.0,70.775,70.802,70.703,70.802,703911.0
2022-01-06 10:50:00,78.67,78.67,78.54,78.57,1476734.0,70.802,70.802,70.685,70.712,1476734.0
2022-01-06 11:00:00,78.57,78.61,78.48,78.59,740708.0,70.712,70.748,70.631,70.73,740708.0
2022-01-06 11:10:00,78.61,78.7,78.6,78.61,1021437.0,70.748,70.829,70.739,70.748,1021437.0
2022-01-06 11:20:00,78.63,78.66,78.55,78.59,1962186.0,70.766,70.793,70.694,70.73,1962186.0
2022-01-06 11:30:00,78.59,78.67,78.53,78.63,1803838.0,70.73,70.802,70.676,70.766,1803838.0
2022-01-06 11:40:00,78.63,78.66,78.58,78.64,1078980.0,70.766,70.793,70.721,70.775,1078980.0
2022-01-06 11:50:00,78.64,78.71,78.62,78.69,748834.0,70.775,70.838,70.757,70.82,748834.0
2022-01-06 12:00:00,78.69,78.77,78.65,78.75,578826.0,70.82,70.892,70.784,70.874,578826.0
2022-01-06 12:10:00,78.75,78.75,78.68,78.7,409678.0,70.874,70.874,70.811,70.829,409678.0
2022-01-06 12:20:00,78.7,78.77,78.69,78.75,565560.0,70.829,70.892,70.82,70.874,565560.0
2022-01-06 12:30:00,78.75,78.79,78.71,78.76,716405.0,70.874,70.91,70.838,70.883,716405.0
2022-01-06 12:40:00,78.77,78.87,78.75,78.82,682907.0,70.892,70.982,70.874,70.937,682907.0
2022-01-06 12:50:00,78.81,78.81,78.73,78.73,246635.0,70.928,70.928,70.856,70.856,246635.0
2022-01-06 13:00:00,78.73,78.75,78.69,78.74,424402.0,70.856,70.874,70.82,70.865,424402.0
2022-01-06 13:10:00,78.74,78.75,78.65,78.7,292438.0,70.865,70.874,70.784,70.829,292438.0
2022-01-06 13:20:00,78.71,78.71,78.6,78.62,395332.0,70.838,70.838,70.739,70.757,395332.0
2022-01-06 13:30:00,78.62,78.66,78.59,78.61,435390.0,70.757,70.793,70.73,70.748,435390.0
2022-01-06 13:40:00,78.61,78.65,78.59,78.62,326390.0,70.748,70.784,70.73,70.757,326390.0
2022-01-06 13:50:00,78.61,78.65,78.59,78.64,166880.0,70.748,70.784,70.73,70.775,166880.0
2022-01-06 14:00:00,78.64,78.66,78.58,78.64,582705.0,70.775,70.793,70.721,70.775,582705.0
2022-01-06 14:10:00,78.65,78.72,78.6,78.61,403989.0,70.784,70.847,70.739,70.748,403989.0
2022-01-06 14:20:00,78.62,78.63,78.58,78.62,205089.0,70.757,70.766,70.721,70.757,205089.0
2022-01-06 14:30:00,78.63,78.67,78.61,78.66,319757.0,70.766,70.802,70.748,70.793,319757.0
2022-01-06 14:40:00,78.65,78.69,78.61,78.65,386939.0,70.784,70.82,70.748,70.784,386939.0
2022-01-06 14:50:00,78.65,78.66,78.61,78.62,319334.0,70.784,70.793,70.748,70.757,319334.0
2022-01-06 15:00:00,78.63,78.72,78.63,78.68,520965.0,70.766,70.847,70.766,70.811,520965.0
2022-01-06 15:10:00,78.67,78.71,78.58,78.58,538334.0,70.802,70.838,70.721,70.721,538334.0
2022-01-06 15:20:00,78.59,78.62,78.53,78.61,605724.0,70.73,70.757,70.676,70.748,605724.0
2022-01-06 15:30:00,78.61,78.62,78.51,78.54,997951.0,70.748,70.757,70.658,70.685,997951.0
2022-01-06 15:40:00,78.54,78.6,78.51,78.52,607887.0,70.685,70.739,70.658,70.667,607887.0
2022-01-06 15:50:00,78.52,78.6,78.4,78.56,3039013.0,70.667,70.739,70.559,70.703,3039013.0
2022-01-07 09:30:00,78.5,78.56,78.4,78.51,1044243.0,70.649,70.703,70.559,70.658,1044243.0
2022-01-07 09:40:00,78.51,78.7,78.47,78.57,726463.0,70.658,70.829,70.622,70.712,726463.0
2022-01-07 09:50:00,78.56,78.63,78.55,78.56,787454.0,70.703,70.766,70.694,70.703,787454.0
2022-01-07 10:00:00,78.57,78.57,78.46,78.47,542298.0,70.712,70.712,70.613,70.622,542298.0
2022-01-07 10:10:00,78.47,78.54,78.42,78.45,772271.0,70.622,70.685,70.577,70.604,772271.0
2022-01-07 10:20:00,78.45,78.51,78.41,78.48,438623.0,70.604,70.658,70.568,70.631,438623.0
2022-01-07 10:30:00,78.48,78.51,78.36,78.36,382210.0,70.631,70.658,70.523,70.523,382210.0
2022-01-07 10:40:00,78.37,78.42,78.28,78.29,508192.0,70.532,70.577,70.451,70.46,508192.0
2022-01-07 10:50:00,78.29,78.36,78.2,78.35,1052954.0,70.46,70.523,70.379,70.514,1052954.0
2022-01-07 11:00:00,78.35,78.49,78.34,78.44,786038.0,70.514,70.64,70.505,70.595,786038.0
2022-01-07 11:10:00,78.43,78.46,78.33,78.34,865817.0,70.586,70.613,70.496,70.505,865817.0
2022-01-07 11:20:00,78.33,78.53,78.33,78.51,765490.0,70.496,70.676,70.496,70.658,765490.0
2022-01-07 11:30:00,78.51,78.59,78.5,78.56,712109.0,70.658,70.73,70.649,70.703,712109.0
2022-01-07 11:40:00,78.56,78.68,78.55,78.68,330464.0,70.703,70.811,70.694,70.811,330464.0
2022-01-07 11:50:00,78.68,78.78,78.67,78.77,525656.0,70.811,70.901,70.802,70.892,525656.0
2022-01-07 12:00:00,78.77,78.78,78.69,78.7,274050.0,70.892,70.901,70.82,70.829,274050.0
2022-01-07 12:10:00,78.71,78.76,78.7,78.71,161031.0,70.838,70.883,70.829,70.838,161031.0
2022-01-07 12:20:00,78.7,78.72,78.68,78.72,157787.0,70.829,70.847,70.811,70.847,157787.0
2022-01-07 12:30:00,78.71,78.71,78.65,78.68,184516.0,70.838,70.838,70.784,70.811,184516.0
2022-01-07 12:40:00,78.67,78.74,78.67,78.69,277877.0,70.802,70.865,70.802,70.82,277877.0
2022-01-07 12:50:00,78.69,78.74,78.68,78.74,372540.0,70.82,70.865,70.811,70.865,372540.0
2022-01-07 13:00:00,78.74,78.77,78.7,78.76,149518.0,70.865,70.892,70.829,70.883,149518.0
2022-01-07 13:10:00,78.76,78.79,78.74,78.77,246064.0,70.883,70.91,70.865,70.892,246064.0
2022-01-07 13:20:00,78.77,78.78,78.72,78.73,273796.0,70.892,70.901,70.847,70.856,273796.0
2022-01-07 13:30:00,78.73,78.8,78.72,78.77,215940.0,70.856,70.919,70.847,70.892,215940.0
2022-01-07 13:40:00,78.77,78.81,78.76,78.77,216832.0,70.892,70.928,70.883,70.892,216832.0
2022-01-07 13:50:00,78.77,78.78,78.74,78.75,222997.0,70.892,70.901,70.865,70.874,222997.0
2022-01-07 14:00:00,78.75,78.79,78.73,78.78,928672.0,70.874,70.91,70.856,70.901,928672.0
2022-01-07 14:10:00,78.77,78.79,78.77,78.78,223508.0,70.892,70.91,70.892,70.901,223508.0
2022-01-07 14:20:00,78.77,78.77,78.71,78.76,392394.0,70.892,70.892,70.838,70.883,392394.0
2022-01-07 14:30:00,78.76,78.82,78.74,78.81,318049.0,70.883,70.937,70.865,70.928,318049.0
2022-01-07 14:40:00,78.81,78.85,78.8,78.82,441955.0,70.928,70.964,70.919,70.937,441955.0
2022-01-07 14:50:00,78.83,78.86,78.82,78.85,169629.0,70.946,70.973,70.937,70.964,169629.0
2022-01-07 15:00:00,78.84,78.89,78.84,78.86,559507.0,70.955,71.0,70.955,70.973,559507.0
2022-01-07 15:10:00,78.86,78.86,78.79,78.82,367064.0,70.973,70.973,70.91,70.937,367064.0
2022-01-07 15:20:00,78.82,78.83,78.75,78.79,347100.0,70.937,70.946,70.874,70.91,347100.0
2022-01-07 15:30:00,78.79,78.83,78.76,78.81,411120.0,70.91,70.946,70.883,70.928,411120.0
2022-01-07 15:40:00,78.81,78.82,78.75,78.78,445035.0,70.928,70.937,70.874,70.901,445035.0
2022-01-07 15:50:00,78.78,78.82,78.74,78.77,2211802.0,70.901,70.937,70.865,70.892,2211802.0
2022-01-10 09:30:00,77.88,77.99,77.76,77.86,1473995.0,70.091,70.19,69.983,70.073,1473995.0
2022-01-10 09:40:00,77.85,77.88,77.72,77.76,1126764.0,70.064,70.091,69.947,69.983,1126764.0
2022-01-10 09:50:00,77.76,77.83,77.64,77.69,1095892.0,69.983,70.046,69.875,69.92,1095892.0
2022-01-10 10:00:00,77.68,77.7,77.56,77.66,1230118.0,69.911,69.929,69.803,69.893,1230118.0
2022-01-10 10:10:00,77.65,77.65,77.46,77.48,1036457.0,69.884,69.884,69.713,69.731,1036457.0
2022-01-10 10:20:00,77.48,77.56,77.47,77.53,1081905.0,69.731,69.803,69.722,69.776,1081905.0
2022-01-10 10:30:00,77.53,77.6,77.47,77.52,694322.0,69.776,69.839,69.722,69.767,694322.0
2022-01-10 10:40:00,77.53,77.54,77.36,77.39,429560.0,69.776,69.785,69.623,69.65,429560.0
2022-01-10 10:50:00,77.39,77.48,77.36,77.45,517985.0,69.65,69.731,69.623,69.704,517985.0
2022-01-10 11:00:00,77.45,77.51,77.4,77.5,366274.0,69.704,69.758,69.659,69.749,366274.0
2022-01-10 11:10:00,77.5,77.66,77.48,77.64,724781.0,69.749,69.893,69.731,69.875,724781.0
2022-01-10 11:20:00,77.65,77.77,77.62,77.74,1338469.0,69.884,69.992,69.857,69.965,1338469.0
2022-01-10 11:30:00,77.74,77.75,77.5,77.52,4918936.0,69.965,69.974,69.749,69.767,4918936.0
2022-01-10 11:40:00,77.51,77.55,77.44,77.52,922814.0,69.758,69.794,69.695,69.767,922814.0
2022-01-10 11:50:00,77.51,77.65,77.47,77.65,404738.0,69.758,69.884,69.722,69.884,404738.0
2022-01-10 12:00:00,77.64,77.65,77.53,77.53,1537861.0,69.875,69.884,69.776,69.776,1537861.0
2022-01-10 12:10:00,77.54,77.62,77.54,77.56,1871944.0,69.785,69.857,69.785,69.803,1871944.0
2022-01-10 12:20:00,77.56,77.57,77.51,77.53,863583.0,69.803,69.812,69.758,69.776,863583.0
2022-01-10 12:30:00,77.53,77.53,77.48,77.5,274653.0,69.776,69.776,69.731,69.749,274653.0
2022-01-10 12:40:00,77.5,77.61,77.48,77.52,332668.0,69.749,69.848,69.731,69.767,332668.0
2022-01-10 12:50:00,77.53,77.7,77.51,77.61,575635.0,69.776,69.929,69.758,69.848,575635.0
2022-01-10 13:00:00,77.61,77.68,77.59,77.67,990647.0,69.848,69.911,69.83,69.902,990647.0
2022-01-10 13:10:00,77.67,77.75,77.66,77.74,1196435.0,69.902,69.974,69.893,69.965,1196435.0
2022-01-10 13:20:00,77.73,77.78,77.71,77.75,455343.0,69.956,70.001,69.938,69.974,455343.0
2022-01-10 13:30:00,77.75,77.79,77.72,77.73,435814.0,69.974,70.01,69.947,69.956,435814.0
2022-01-10 13:40:00,77.73,77.87,77.72,77.86,416981.0,69.956,70.082,69.947,70.073,416981.0
2022-01-10 13:50:00,77.86,77.92,77.84,77.89,505732.0,70.073,70.127,70.055,70.1,505732.0
2022-01-10 14:00:00,77.89,78.01,77.88,77.99,931348.0,70.1,70.208,70.091,70.19,931348.0
2022-01-10 14:10:00,78.0,78.03,77.93,77.97,350435.0,70.199,70.226,70.136,70.172,350435.0
2022-01-10 14:20:00,77.97,78.0,77.96,77.99,263213.0,70.172,70.199,70.163,70.19,263213.0
2022-01-10 14:30:00,77.99,78.05,77.97,78.0,515477.0,70.19,70.244,70.172,70.199,515477.0
2022-01-10 14:40:00,78.01,78.05,77.97,78.0,289229.0,70.208,70.244,70.172,70.199,289229.0
2022-01-10 14:50:00,78.0,78.0,77.85,77.92,889396.0,70.199,70.199,70.064,70.127,889396.0
2022-01-10 15:00:00,77.92,77.98,77.79,77.85,710345.0,70.127,70.181,70.01,70.064,710345.0
2022-01-10 15:10:00,77.86,77.92,77.82,77.87,732904.0,70.073,70.127,70.037,70.082,732904.0
2022-01-10 15:20:00,77.87,77.91,77.84,77.87,637035.0,70.082,70.118,70.055,70.082,637035.0
2022-01-10 15:30:00,77.88,77.95,77.84,77.92,572181.0,70.091,70.154,70.055,70.127,572181.0
2022-01-10 15:40:00,77.92,78.05,77.92,78.02,1742599.0,70.127,70.244,70.127,70.217,1742599.0
2022-01-10 15:50:00,78.02,78.09,78.0,78.04,4397161.0,70.217,70.28,70.199,70.235,4397161.0
2022-01-11 09:30:00,78.09,78.13,78.03,78.04,892703.0,70.28,70.316,70.226,70.235,892703.0
2022-01-11 09:40:00,78.04,78.04,77.87,77.97,948390.0,70.235,70.235,70.082,70.172,948390.0
2022-01-11 09:50:00,77.97,78.1,77.93,78.05,843978.0,70.172,70.289,70.136,70.244,843978.0
2022-01-11 10:00:00,78.07,78.27,78.05,78.19,547145.0,70.262,70.442,70.244,70.37,547145.0
2022-01-11 10:10:00,78.18,78.23,78.15,78.21,392619.0,70.361,70.406,70.334,70.388,392619.0
2022-01-11 10:20:00,78.21,78.29,78.17,78.27,446674.0,70.388,70.46,70.352,70.442,446674.0
2022-01-11 10:30:00,78.27,78.34,78.17,78.19,1315476.0,70.442,70.505,70.352,70.37,1315476.0
2022-01-11 10:40:00,78.19,78.21,78.07,78.14,1123359.0,70.37,70.388,70.262,70.325,1123359.0
2022-01-11 10:50:00,78.13,78.22,78.11,78.2,743876.0,70.316,70.397,70.298,70.379,743876.0
2022-01-11 11:00:00,78.2,78.38,78.18,78.31,1475074.0,70.379,70.541,70.361,70.478,1475074.0
2022-01-11 11:10:00,78.32,78.46,78.32,78.45,947367.0,70.487,70.613,70.487,70.604,947367.0
2022-01-11 11:20:00,78.46,78.49,78.41,78.47,568514.0,70.613,70.64,70.568,70.622,568514.0
2022-01-11 11:30:00,78.47,78.57,78.46,78.56,597132.0,70.622,70.712,70.613,70.703,597132.0
2022-01-11 11:40:00,78.56,78.63,78.52,78.55,457932.0,70.703,70.766,70.667,70.694,457932.0
2022-01-11 11:50:00,78.54,78.61,78.54,78.58,305149.0,70.685,70.748,70.685,70.721,305149.0
2022-01-11 12:00:00,78.59,78.63,78.57,78.63,202570.0,70.73,70.766,70.712,70.766,202570.0
2022-01-11 12:10:00,78.63,78.64,78.6,78.62,636307.0,70.766,70.775,70.739,70.757,636307.0
2022-01-11 12:20:00,78.62,78.64,78.53,78.54,205359.0,70.757,70.775,70.676,70.685,205359.0
2022-01-11 12:30:00,78.55,78.61,78.53,78.58,145163.0,70.694,70.748,70.676,70.721,145163.0
2022-01-11 12:40:00,78.58,78.63,78.57,78.59,109730.0,70.721,70.766,70.712,70.73,109730.0
2022-01-11 12:50:00,78.6,78.65,78.6,78.64,112629.0,70.739,70.784,70.739,70.775,112629.0
2022-01-11 13:00:00,78.63,78.63,78.58,78.61,537590.0,70.766,70.766,70.721,70.748,537590.0
2022-01-11 13:10:00,78.6,78.67,78.6,78.67,225245.0,70.739,70.802,70.739,70.802,225245.0
2022-01-11 13:20:00,78.67,78.72,78.67,78.69,248934.0,70.802,70.847,70.802,70.82,248934.0
2022-01-11 13:30:00,78.7,78.75,78.7,78.74,566079.0,70.829,70.874,70.829,70.865,566079.0
2022-01-11 13:40:00,78.74,78.8,78.73,78.78,706979.0,70.865,70.919,70.856,70.901,706979.0
2022-01-11 13:50:00,78.78,78.81,78.77,78.81,129697.0,70.901,70.928,70.892,70.928,129697.0
2022-01-11 14:00:00,78.8,78.81,78.76,78.78,529396.0,70.919,70.928,70.883,70.901,529396.0
2022-01-11 14:10:00,78.78,78.82,78.76,78.81,767272.0,70.901,70.937,70.883,70.928,767272.0
2022-01-11 14:20:00,78.8,78.8,78.77,78.79,198765.0,70.919,70.919,70.892,70.91,198765.0
2022-01-11 14:30:00,78.8,78.8,78.74,78.78,899086.0,70.919,70.919,70.865,70.901,899086.0
2022-01-11 14:40:00,78.78,78.84,78.77,78.83,698104.0,70.901,70.955,70.892,70.946,698104.0
2022-01-11 14:50:00,78.84,78.89,78.82,78.86,479111.0,70.955,71.0,70.937,70.973,479111.0
2022-01-11 15:00:00,78.86,78.92,78.86,78.89,281463.0,70.973,71.027,70.973,71.0,281463.0
2022-01-11 15:10:00,78.89,78.9,78.85,78.87,195299.0,71.0,71.009,70.964,70.982,195299.0
2022-01-11 15:20:00,78.87,78.89,78.83,78.87,333364.0,70.982,71.0,70.946,70.982,333364.0
2022-01-11 15:30:00,78.87,78.89,78.84,78.84,455019.0,70.982,71.0,70.955,70.955,455019.0
2022-01-11 15:40:00,78.84,78.85,78.8,78.8,1042135.0,70.955,70.964,70.919,70.919,1042135.0
2022-01-11 15:50:00,78.81,78.92,78.74,78.9,3030095.0,70.928,71.027,70.865,71.009,3030095.0
2022-01-12 09:30:00,79.38,79.48,79.3,79.45,702298.0,71.441,71.531,71.369,71.504,702298.0
2022-01-12 09:40:00,79.45,79.46,79.33,79.4,1542630.0,71.504,71.513,71.396,71.459,1542630.0
2022-01-12 09:50:00,79.4,79.53,79.38,79.53,810388.0,71.459,71.576,71.441,71.576,810388.0
2022-01-12 10:00:00,79.53,79.58,79.45,79.54,761611.0,71.576,71.621,71.504,71.585,761611.0
2022-01-12 10:10:00,79.54,79.6,79.53,79.59,1609458.0,71.585,71.639,71.576,71.63,1609458.0
2022-01-12 10:20:00,79.59,79.64,79.58,79.59,1348471.0,71.63,71.675,71.621,71.63,1348471.0
2022-01-12 10:30:00,79.6,79.6,79.43,79.44,493966.0,71.639,71.639,71.486,71.495,493966.0
2022-01-12 10:40:00,79.44,79.49,79.36,79.45,429530.0,71.495,71.54,71.423,71.504,429530.0
2022-01-12 10:50:00,79.45,79.49,79.41,79.48,660237.0,71.504,71.54,71.468,71.531,660237.0
2022-01-12 11:00:00,79.48,79.54,79.35,79.41,1439918.0,71.531,71.585,71.414,71.468,1439918.0
2022-01-12 11:10:00,79.41,79.43,79.31,79.39,1050842.0,71.468,71.486,71.378,71.45,1050842.0
2022-01-12 11:20:00,79.39,79.47,79.37,79.44,593743.0,71.45,71.522,71.432,71.495,593743.0
2022-01-12 11:30:00,79.44,79.55,79.43,79.51,1151884.0,71.495,71.594,71.486,71.558,1151884.0
2022-01-12 11:40:00,79.52,79.58,79.49,79.51,445809.0,71.567,71.621,71.54,71.558,445809.0
2022-01-12 11:50:00,79.5,79.55,79.49,79.53,430863.0,71.549,71.594,71.54,71.576,430863.0
2022-01-12 12:00:00,79.52,79.57,79.48,79.51,716923.0,71.567,71.612,71.531,71.558,716923.0
2022-01-12 12:10:00,79.51,79.59,79.49,79.58,275588.0,71.558,71.63,71.54,71.621,275588.0
2022-01-12 12:20:00,79.58,79.6,79.53,79.54,156806.0,71.621,71.639,71.576,71.585,156806.0
2022-01-12 12:30:00,79.54,79.6,79.54,79.58,667039.0,71.585,71.639,71.585,71.621,667039.0
2022-01-12 12:40:00,79.58,79.61,79.57,79.61,544171.0,71.621,71.648,71.612,71.648,544171.0
2022-01-12 12:50:00,79.61,79.68,79.61,79.65,382823.0,71.648,71.711,71.648,71.684,382823.0
2022-01-12 13:00:00,79.66,79.66,79.6,79.63,322694.0,71.693,71.693,71.639,71.666,322694.0
2022-01-12 13:10:00,79.63,79.65,79.55,79.59,420592.0,71.666,71.684,71.594,71.63,420592.0
2022-01-12 13:20:00,79.59,79.61,79.55,79.58,301241.0,71.63,71.648,71.594,71.621,301241.0
2022-01-12 13:30:00,79.57,79.6,79.55,79.57,495848.0,71.612,71.639,71.594,71.612,495848.0
2022-01-12 13:40:00,79.57,79.59,79.54,79.58,368306.0,71.612,71.63,71.585,71.621,368306.0
2022-01-12 13:50:00,79.57,79.57,79.49,79.5,940299.0,71.612,71.612,71.54,71.549,940299.0
2022-01-12 14:00:00,79.5,79.53,79.47,79.5,786070.0,71.549,71.576,71.522,71.549,786070.0
2022-01-12 14:10:00,79.5,79.56,79.5,79.55,353903.0,71.549,71.603,71.549,71.594,353903.0
2022-01-12 14:20:00,79.54,79.63,79.54,79.63,381183.0,71.585,71.666,71.585,71.666,381183.0
2022-01-12 14:30:00,79.63,79.63,79.55,79.61,329509.0,71.666,71.666,71.594,71.648,329509.0
2022-01-12 14:40:00,79.61,79.62,79.55,79.6,377309.0,71.648,71.657,71.594,71.639,377309.0
2022-01-12 14:50:00,79.6,79.63,79.59,79.61,87991.0,71.639,71.666,71.63,71.648,87991.0
2022-01-12 15:00:00,79.61,79.64,79.52,79.54,1059104.0,71.648,71.675,71.567,71.585,1059104.0
2022-01-12 15:10:00,79.55,79.6,79.54,79.57,351620.0,71.594,71.639,71.585,71.612,351620.0
2022-01-12 15:20:00,79.57,79.6,79.55,79.59,428114.0,71.612,71.639,71.594,71.63,428114.0
2022-01-12 15:30:00,79.58,79.62,79.56,79.57,481251.0,71.621,71.657,71.603,71.612,481251.0
2022-01-12 15:40:00,79.58,79.68,79.57,79.65,500806.0,71.621,71.711,71.612,71.684,500806.0
2022-01-12 15:50:00,79.65,79.72,79.61,79.66,3621449.0,71.684,71.747,71.648,71.693,3621449.0
2022-01-13 09:30:00,79.89,79.93,79.8,79.86,547208.0,71.9,71.936,71.819,71.873,547208.0
2022-01-13 09:40:00,79.86,79.86,79.79,79.85,553822.0,71.873,71.873,71.81,71.864,553822.0
2022-01-13 09:50:00,79.85,79.94,79.84,79.9,523915.0,71.864,71.945,71.855,71.909,523915.0
2022-01-13 10:00:00,79.91,79.92,79.79,79.8,491390.0,71.918,71.927,71.81,71.819,491390.0
2022-01-13 10:10:00,79.8,79.81,79.63,79.64,316776.0,71.819,71.828,71.666,71.675,316776.0
2022-01-13 10:20:00,79.64,79.67,79.6,79.64,281646.0,71.675,71.702,71.639,71.675,281646.0
2022-01-13 10:30:00,79.63,79.64,79.47,79.51,648739.0,71.666,71.675,71.522,71.558,648739.0
2022-01-13 10:40:00,79.51,79.55,79.49,79.53,382283.0,71.558,71.594,71.54,71.576,382283.0
2022-01-13 10:50:00,79.52,79.55,79.38,79.55,776023.0,71.567,71.594,71.441,71.594,776023.0
2022-01-13 11:00:00,79.54,79.6,79.49,79.58,490543.0,71.585,71.639,71.54,71.621,490543.0
2022-01-13 11:10:00,79.59,79.64,79.53,79.62,389708.0,71.63,71.675,71.576,71.657,389708.0
2022-01-13 11:20:00,79.62,79.74,79.61,79.73,418700.0,71.657,71.765,71.648,71.756,418700.0
2022-01-13 11:30:00,79.73,79.79,79.68,79.78,505735.0,71.756,71.81,71.711,71.801,505735.0
2022-01-13 11:40:00,79.77,79.8,79.75,79.75,168108.0,71.792,71.819,71.774,71.774,168108.0
2022-01-13 11:50:00,79.75,79.76,79.71,79.73,187870.0,71.774,71.783,71.738,71.756,187870.0
2022-01-13 12:00:00,79.72,79.72,79.61,79.62,471275.0,71.747,71.747,71.648,71.657,471275.0
2022-01-13 12:10:00,79.62,79.63,79.4,79.41,756760.0,71.657,71.666,71.459,71.468,756760.0
2022-01-13 12:20:00,79.41,79.42,79.31,79.38,995286.0,71.468,71.477,71.378,71.441,995286.0
2022-01-13 12:30:00,79.37,79.47,79.34,79.44,531918.0,71.432,71.522,71.405,71.495,531918.0
2022-01-13 12:40:00,79.45,79.46,79.31,79.33,243761.0,71.504,71.513,71.378,71.396,243761.0
2022-01-13 12:50:00,79.32,79.39,79.29,79.38,680843.0,71.387,71.45,71.36,71.441,680843.0
2022-01-13 13:00:00,79.37,79.48,79.32,79.47,1362736.0,71.432,71.531,71.387,71.522,1362736.0
2022-01-13 13:10:00,79.46,79.49,79.42,79.45,616329.0,71.513,71.54,71.477,71.504,616329.0
2022-01-13 13:20:00,79.45,79.51,79.42,79.45,1133892.0,71.504,71.558,71.477,71.504,1133892.0
2022-01-13 13:30:00,79.45,79.46,79.37,79.42,516388.0,71.504,71.513,71.432,71.477,516388.0
2022-01-13 13:40:00,79.41,79.44,79.38,79.43,154776.0,71.468,71.495,71.441,71.486,154776.0
2022-01-13 13:50:00,79.42,79.47,79.39,79.47,139654.0,71.477,71.522,71.45,71.522,139654.0
2022-01-13 14:00:00,79.47,79.52,79.45,79.51,98069.0,71.522,71.567,71.504,71.558,98069.0
2022-01-13 14:10:00,79.5,79.5,79.37,79.42,186454.0,71.549,71.549,71.432,71.477,186454.0
2022-01-13 14:20:00,79.42,79.44,79.38,79.38,98021.0,71.477,71.495,71.441,71.441,98021.0
2022-01-13 14:30:00,79.38,79.39,79.31,79.32,356511.0,71.441,71.45,71.378,71.387,356511.0
2022-01-13 14:40:00,79.32,79.37,79.31,79.33,214976.0,71.387,71.432,71.378,71.396,214976.0
2022-01-13 14:50:00,79.33,79.4,79.29,79.37,958553.0,71.396,71.459,71.36,71.432,958553.0
2022-01-13 15:00:00,79.37,79.37,79.24,79.26,502632.0,71.432,71.432,71.315,71.333,502632.0
2022-01-13 15:10:00,79.26,79.26,79.16,79.23,507457.0,71.333,71.333,71.243,71.306,507457.0
2022-01-13 15:20:00,79.23,79.24,79.18,79.23,465528.0,71.306,71.315,71.261,71.306,465528.0
2022-01-13 15:30:00,79.23,79.26,79.15,79.16,491388.0,71.306,71.333,71.234,71.243,491388.0
2022-01-13 15:40:00,79.16,79.19,79.07,79.09,763640.0,71.243,71.27,71.162,71.18,763640.0
2022-01-13 15:50:00,79.09,79.12,78.98,79.08,3539989.0,71.18,71.207,71.081,71.171,3539989.0
2022-01-14 09:30:00,78.78,79.02,78.75,78.99,1125789.0,70.901,71.117,70.874,71.09,1125789.0
2022-01-14 09:40:00,78.99,79.11,78.94,78.99,558213.0,71.09,71.198,71.045,71.09,558213.0
2022-01-14 09:50:00,78.99,79.16,78.97,79.14,245170.0,71.09,71.243,71.072,71.225,245170.0
2022-01-14 10:00:00,79.14,79.14,78.93,79.06,361845.0,71.225,71.225,71.036,71.153,361845.0
2022-01-14 10:10:00,79.06,79.1,78.96,79.05,349871.0,71.153,71.189,71.063,71.144,349871.0
2022-01-14 10:20:00,79.03,79.03,78.9,78.94,230693.0,71.126,71.126,71.009,71.045,230693.0
2022-01-14 10:30:00,78.94,78.94,78.83,78.84,412216.0,71.045,71.045,70.946,70.955,412216.0
2022-01-14 10:40:00,78.84,78.88,78.76,78.86,1454103.0,70.955,70.991,70.883,70.973,1454103.0
2022-01-14 10:50:00,78.85,78.88,78.8,78.84,434174.0,70.964,70.991,70.919,70.955,434174.0
2022-01-14 11:00:00,78.84,78.92,78.76,78.78,669457.0,70.955,71.027,70.883,70.901,669457.0
2022-01-14 11:10:00,78.78,78.8,78.68,78.7,1190163.0,70.901,70.919,70.811,70.829,1190163.0
2022-01-14 11:20:00,78.7,78.78,78.67,78.72,714078.0,70.829,70.901,70.802,70.847,714078.0
2022-01-14 11:30:00,78.72,78.77,78.67,78.76,1164128.0,70.847,70.892,70.802,70.883,1164128.0
2022-01-14 11:40:00,78.76,78.82,78.7,78.79,753429.0,70.883,70.937,70.829,70.91,753429.0
2022-01-14 11:50:00,78.8,78.84,78.76,78.81,574216.0,70.919,70.955,70.883,70.928,574216.0
2022-01-14 12:00:00,78.8,78.81,78.75,78.8,335211.0,70.919,70.928,70.874,70.919,335211.0
2022-01-14 12:10:00,78.79,78.82,78.74,78.77,506246.0,70.91,70.937,70.865,70.892,506246.0
2022-01-14 12:20:00,78.76,78.76,78.69,78.73,430113.0,70.883,70.883,70.82,70.856,430113.0
2022-01-14 12:30:00,78.73,78.77,78.7,78.72,398829.0,70.856,70.892,70.829,70.847,398829.0
2022-01-14 12:40:00,78.71,78.71,78.57,78.59,367748.0,70.838,70.838,70.712,70.73,367748.0
2022-01-14 12:50:00,78.59,78.59,78.51,78.54,242458.0,70.73,70.73,70.658,70.685,242458.0
2022-01-14 13:00:00,78.53,78.59,78.5,78.56,359931.0,70.676,70.73,70.649,70.703,359931.0
2022-01-14 13:10:00,78.56,78.6,78.52,78.59,350112.0,70.703,70.739,70.667,70.73,350112.0
2022-01-14 13:20:00,78.58,78.59,78.53,78.57,492334.0,70.721,70.73,70.676,70.712,492334.0
2022-01-14 13:30:00,78.57,78.6,78.54,78.56,126492.0,70.712,70.739,70.685,70.703,126492.0
2022-01-14 13:40:00,78.57,78.64,78.55,78.62,302478.0,70.712,70.775,70.694,70.757,302478.0
2022-01-14 13:50:00,78.62,78.73,78.61,78.7,374262.0,70.757,70.856,70.748,70.829,374262.0
2022-01-14 14:00:00,78.7,78.77,78.68,78.69,665279.0,70.829,70.892,70.811,70.82,665279.0
2022-01-14 14:10:00,78.68,78.73,78.66,78.71,427916.0,70.811,70.856,70.793,70.838,427916.0
2022-01-14 14:20:00,78.72,78.75,78.66,78.67,418275.0,70.847,70.874,70.793,70.802,418275.0
2022-01-14 14:30:00,78.67,78.84,78.67,78.82,469926.0,70.802,70.955,70.802,70.937,469926.0
2022-01-14 14:40:00,78.82,78.84,78.77,78.82,355252.0,70.937,70.955,70.892,70.937,355252.0
2022-01-14 14:50:00,78.82,78.86,78.78,78.78,329283.0,70.937,70.973,70.901,70.901,329283.0
2022-01-14 15:00:00,78.79,78.88,78.78,78.81,453197.0,70.91,70.991,70.901,70.928,453197.0
2022-01-14 15:10:00,78.82,78.92,78.8,78.91,508301.0,70.937,71.027,70.919,71.018,508301.0
2022-01-14 15:20:00,78.91,78.97,78.89,78.91,361124.0,71.018,71.072,71.0,71.018,361124.0
2022-01-14 15:30:00,78.92,79.0,78.92,78.97,741043.0,71.027,71.099,71.027,71.072,741043.0
2022-01-14 15:40:00,78.97,79.02,78.91,78.97,1204098.0,71.072,71.117,71.018,71.072,1204098.0
2022-01-14 15:50:00,78.97,79.03,78.94,79.0,2318769.0,71.072,71.126,71.045,71.099,2318769.0
2022-01-18 09:30:00,78.06,78.11,77.95,78.0,1859520.0,70.253,70.298,70.154,70.199,1859520.0
2022-01-18 09:40:00,78.0,78.11,77.92,78.06,1840553.0,70.199,70.298,70.127,70.253,1840553.0
2022-01-18 09:50:00,78.06,78.12,78.0,78.12,739186.0,70.253,70.307,70.199,70.307,739186.0
2022-01-18 10:00:00,78.11,78.19,78.01,78.19,1260131.0,70.298,70.37,70.208,70.37,1260131.0
2022-01-18 10:10:00,78.19,78.26,78.14,78.16,1283263.0,70.37,70.433,70.325,70.343,1283263.0
2022-01-18 10:20:00,78.16,78.21,78.1,78.21,1095579.0,70.343,70.388,70.289,70.388,1095579.0
2022-01-18 10:30:00,78.2,78.2,77.97,78.0,517758.0,70.379,70.379,70.172,70.199,517758.0
2022-01-18 10:40:00,77.99,78.12,77.99,78.05,322988.0,70.19,70.307,70.19,70.244,322988.0
2022-01-18 10:50:00,78.05,78.07,77.96,78.02,1032386.0,70.244,70.262,70.163,70.217,1032386.0
2022-01-18 11:00:00,78.02,78.04,77.96,78.0,506257.0,70.217,70.235,70.163,70.199,506257.0
2022-01-18 11:10:00,78.0,78.05,77.95,78.03,424902.0,70.199,70.244,70.154,70.226,424902.0
2022-01-18 11:20:00,78.03,78.03,77.93,77.95,588366.0,70.226,70.226,70.136,70.154,588366.0
2022-01-18 11:30:00,77.95,77.96,77.82,77.93,981097.0,70.154,70.163,70.037,70.136,981097.0
2022-01-18 11:40:00,77.94,78.02,77.93,78.01,702699.0,70.145,70.217,70.136,70.208,702699.0
2022-01-18 11:50:00,78.02,78.07,78.0,78.01,943098.0,70.217,70.262,70.199,70.208,943098.0
2022-01-18 12:00:00,78.01,78.02,77.85,77.89,535593.0,70.208,70.217,70.064,70.1,535593.0
2022-01-18 12:10:00,77.89,77.95,77.85,77.94,382879.0,70.1,70.154,70.064,70.145,382879.0
2022-01-18 12:20:00,77.94,77.95,77.81,77.86,697083.0,70.145,70.154,70.028,70.073,697083.0
2022-01-18 12:30:00,77.85,77.86,77.76,77.79,1280458.0,70.064,70.073,69.983,70.01,1280458.0
2022-01-18 12:40:00,77.79,77.81,77.68,77.69,1086034.0,70.01,70.028,69.911,69.92,1086034.0
2022-01-18 12:50:00,77.7,77.75,77.69,77.71,656157.0,69.929,69.974,69.92,69.938,656157.0
2022-01-18 13:00:00,77.7,77.73,77.66,77.7,558540.0,69.929,69.956,69.893,69.929,558540.0
2022-01-18 13:10:00,77.69,77.8,77.67,77.77,1094215.0,69.92,70.019,69.902,69.992,1094215.0
2022-01-18 13:20:00,77.77,77.77,77.67,77.71,708619.0,69.992,69.992,69.902,69.938,708619.0
2022-01-18 13:30:00,77.71,77.79,77.69,77.77,716647.0,69.938,70.01,69.92,69.992,716647.0
2022-01-18 13:40:00,77.78,77.89,77.77,77.83,783840.0,70.001,70.1,69.992,70.046,783840.0
2022-01-18 13:50:00,77.83,77.89,77.82,77.88,447879.0,70.046,70.1,70.037,70.091,447879.0
2022-01-18 14:00:00,77.88,77.94,77.88,77.89,661038.0,70.091,70.145,70.091,70.1,661038.0
2022-01-18 14:10:00,77.89,77.93,77.87,77.92,296512.0,70.1,70.136,70.082,70.127,296512.0
2022-01-18 14:20:00,77.92,77.93,77.84,77.9,378446.0,70.127,70.136,70.055,70.109,378446.0
2022-01-18 14:30:00,77.89,78.02,77.89,78.0,378139.0,70.1,70.217,70.1,70.199,378139.0
2022-01-18 14:40:00,78.0,78.07,77.99,78.06,493421.0,70.199,70.262,70.19,70.253,493421.0
2022-01-18 14:50:00,78.07,78.12,78.03,78.04,766244.0,70.262,70.307,70.226,70.235,766244.0
2022-01-18 15:00:00,78.04,78.07,78.0,78.01,725564.0,70.235,70.262,70.199,70.208,725564.0
2022-01-18 15:10:00,78.0,78.03,77.83,77.87,926074.0,70.199,70.226,70.046,70.082,926074.0
2022-01-18 15:20:00,77.87,77.92,77.86,77.88,508305.0,70.082,70.127,70.073,70.091,508305.0
2022-01-18 15:30:00,77.88,77.9,77.8,77.82,665962.0,70.091,70.109,70.019,70.037,665962.0
2022-01-18 15:40:00,77.82,77.85,77.73,77.84,1200837.0,70.037,70.064,69.956,70.055,1200837.0
2022-01-18 15:50:00,77.85,77.91,77.72,77.83,4016030.0,70.064,70.118,69.947,70.046,4016030.0
2022-01-19 09:30:00,78.23,78.32,78.14,78.29,1422816.0,70.406,70.487,70.325,70.46,1422816.0
2022-01-19 09:40:00,78.29,78.38,78.18,78.23,1063114.0,70.46,70.541,70.361,70.406,1063114.0
2022-01-19 09:50:00,78.23,78.36,78.19,78.3,996197.0,70.406,70.523,70.37,70.469,996197.0
2022-01-19 10:00:00,78.3,78.34,78.19,78.21,670427.0,70.469,70.505,70.37,70.388,670427.0
2022-01-19 10:10:00,78.21,78.27,78.09,78.12,509439.0,70.388,70.442,70.28,70.307,509439.0
2022-01-19 10:20:00,78.13,78.14,77.96,77.96,526422.0,70.316,70.325,70.163,70.163,526422.0
2022-01-19 10:30:00,77.97,78.0,77.82,77.84,579765.0,70.172,70.199,70.037,70.055,579765.0
2022-01-19 10:40:00,77.83,77.89,77.79,77.81,1398649.0,70.046,70.1,70.01,70.028,1398649.0
2022-01-19 10:50:00,77.81,77.9,77.8,77.9,937906.0,70.028,70.109,70.019,70.109,937906.0
2022-01-19 11:00:00,77.9,77.94,77.84,77.89,715374.0,70.109,70.145,70.055,70.1,715374.0
2022-01-19 11:10:00,77.89,77.89,77.77,77.82,1075387.0,70.1,70.1,69.992,70.037,1075387.0
2022-01-19 11:20:00,77.82,77.91,77.79,77.91,1079737.0,70.037,70.118,70.01,70.118,1079737.0
2022-01-19 11:30:00,77.91,77.98,77.86,77.97,1049295.0,70.118,70.181,70.073,70.172,1049295.0
2022-01-19 11:40:00,77.96,78.02,77.9,78.0,553691.0,70.163,70.217,70.109,70.199,553691.0
2022-01-19 11:50:00,78.0,78.09,77.99,78.08,477897.0,70.199,70.28,70.19,70.271,477897.0
2022-01-19 12:00:00,78.08,78.16,78.08,78.15,378265.0,70.271,70.343,70.271,70.334,378265.0
2022-01-19 12:10:00,78.14,78.23,78.14,78.15,296542.0,70.325,70.406,70.325,70.334,296542.0
2022-01-19 12:20:00,78.15,78.24,78.14,78.24,297219.0,70.334,70.415,70.325,70.415,297219.0
2022-01-19 12:30:00,78.24,78.26,78.14,78.15,322955.0,70.415,70.433,70.325,70.334,322955.0
2022-01-19 12:40:00,78.15,78.19,78.09,78.16,335300.0,70.334,70.37,70.28,70.343,335300.0
2022-01-19 12:50:00,78.16,78.23,78.15,78.22,201411.0,70.343,70.406,70.334,70.397,201411.0
2022-01-19 13:00:00,78.22,78.23,78.14,78.19,900514.0,70.397,70.406,70.325,70.37,900514.0
2022-01-19 13:10:00,78.19,78.24,78.19,78.22,285641.0,70.37,70.415,70.37,70.397,285641.0
2022-01-19 13:20:00,78.21,78.23,78.14,78.15,602964.0,70.388,70.406,70.325,70.334,602964.0
2022-01-19 13:30:00,78.15,78.19,78.1,78.12,406062.0,70.334,70.37,70.289,70.307,406062.0
2022-01-19 13:40:00,78.11,78.14,78.09,78.1,218301.0,70.298,70.325,70.28,70.289,218301.0
2022-01-19 13:50:00,78.1,78.14,78.07,78.09,264975.0,70.289,70.325,70.262,70.28,264975.0
2022-01-19 14:00:00,78.09,78.11,77.94,77.97,706827.0,70.28,70.298,70.145,70.172,706827.0
2022-01-19 14:10:00,77.97,77.99,77.9,77.94,347025.0,70.172,70.19,70.109,70.145,347025.0
2022-01-19 14:20:00,77.94,77.94,77.87,77.88,334240.0,70.145,70.145,70.082,70.091,334240.0
2022-01-19 14:30:00,77.87,77.94,77.85,77.91,482579.0,70.082,70.145,70.064,70.118,482579.0
2022-01-19 14:40:00,77.91,78.01,77.9,77.95,414542.0,70.118,70.208,70.109,70.154,414542.0
2022-01-19 14:50:00,77.95,78.06,77.94,78.01,727702.0,70.154,70.253,70.145,70.208,727702.0
2022-01-19 15:00:00,78.01,78.04,77.95,78.02,791869.0,70.208,70.235,70.154,70.217,791869.0
2022-01-19 15:10:00,78.01,78.1,78.01,78.03,620417.0,70.208,70.289,70.208,70.226,620417.0
2022-01-19 15:20:00,78.03,78.06,77.93,77.95,984852.0,70.226,70.253,70.136,70.154,984852.0
2022-01-19 15:30:00,77.95,77.96,77.88,77.9,578306.0,70.154,70.163,70.091,70.109,578306.0
2022-01-19 15:40:00,77.89,77.97,77.87,77.93,1370672.0,70.1,70.172,70.082,70.136,1370672.0
2022-01-19 15:50:00,77.93,77.93,77.71,77.79,5708139.0,70.136,70.136,69.938,70.01,5708139.0
2022-01-20 09:30:00,78.05,78.12,77.95,77.99,959546.0,70.244,70.307,70.154,70.19,959546.0
2022-01-20 09:40:00,77.99,78.1,77.96,78.04,618120.0,70.19,70.289,70.163,70.235,618120.0
2022-01-20 09:50:00,78.04,78.24,78.01,78.23,821953.0,70.235,70.415,70.208,70.406,821953.0
2022-01-20 10:00:00,78.23,78.26,78.15,78.2,930244.0,70.406,70.433,70.334,70.379,930244.0
2022-01-20 10:10:00,78.2,78.22,78.01,78.02,687715.0,70.379,70.397,70.208,70.217,687715.0
2022-01-20 10:20:00,78.03,78.16,78.02,78.14,389106.0,70.226,70.343,70.217,70.325,389106.0
2022-01-20 10:30:00,78.15,78.3,78.15,78.27,621921.0,70.334,70.469,70.334,70.442,621921.0
2022-01-20 10:40:00,78.27,78.39,78.27,78.39,259685.0,70.442,70.55,70.442,70.55,259685.0
2022-01-20 10:50:00,78.39,78.42,78.35,78.4,622375.0,70.55,70.577,70.514,70.559,622375.0
2022-01-20 11:00:00,78.41,78.45,78.4,78.42,687514.0,70.568,70.604,70.559,70.577,687514.0
2022-01-20 11:10:00,78.42,78.42,78.33,78.34,714901.0,70.577,70.577,70.496,70.505,714901.0
2022-01-20 11:20:00,78.34,78.38,78.27,78.36,824184.0,70.505,70.541,70.442,70.523,824184.0
2022-01-20 11:30:00,78.36,78.42,78.34,78.41,704266.0,70.523,70.577,70.505,70.568,704266.0
2022-01-20 11:40:00,78.42,78.42,78.3,78.34,749871.0,70.577,70.577,70.469,70.505,749871.0
2022-01-20 11:50:00,78.34,78.4,78.33,78.36,240119.0,70.505,70.559,70.496,70.523,240119.0
2022-01-20 12:00:00,78.36,78.4,78.34,78.36,324296.0,70.523,70.559,70.505,70.523,324296.0
2022-01-20 12:10:00,78.35,78.39,78.32,78.32,606777.0,70.514,70.55,70.487,70.487,606777.0
2022-01-20 12:20:00,78.31,78.37,78.3,78.35,664151.0,70.478,70.532,70.469,70.514,664151.0
2022-01-20 12:30:00,78.35,78.4,78.32,78.34,492374.0,70.514,70.559,70.487,70.505,492374.0
2022-01-20 12:40:00,78.34,78.37,78.3,78.31,260880.0,70.505,70.532,70.469,70.478,260880.0
2022-01-20 12:50:00,78.31,78.32,78.23,78.25,452737.0,70.478,70.487,70.406,70.424,452737.0
2022-01-20 13:00:00,78.25,78.25,78.12,78.13,634133.0,70.424,70.424,70.307,70.316,634133.0
2022-01-20 13:10:00,78.13,78.19,78.12,78.16,784083.0,70.316,70.37,70.307,70.343,784083.0
2022-01-20 13:20:00,78.16,78.21,78.16,78.18,479386.0,70.343,70.388,70.343,70.361,479386.0
2022-01-20 13:30:00,78.17,78.19,78.12,78.15,456329.0,70.352,70.37,70.307,70.334,456329.0
2022-01-20 13:40:00,78.16,78.19,78.12,78.14,886747.0,70.343,70.37,70.307,70.325,886747.0
2022-01-20 13:50:00,78.15,78.18,78.1,78.11,447580.0,70.334,70.361,70.289,70.298,447580.0
2022-01-20 14:00:00,78.11,78.23,78.11,78.22,826804.0,70.298,70.406,70.298,70.397,826804.0
2022-01-20 14:10:00,78.22,78.23,78.0,78.02,596430.0,70.397,70.406,70.199,70.217,596430.0
2022-01-20 14:20:00,78.02,78.04,77.99,77.99,351286.0,70.217,70.235,70.19,70.19,351286.0
2022-01-20 14:30:00,77.99,77.99,77.89,77.93,585704.0,70.19,70.19,70.1,70.136,585704.0
2022-01-20 14:40:00,77.93,77.94,77.85,77.9,601930.0,70.136,70.145,70.064,70.109,601930.0
2022-01-20 14:50:00,77.9,77.93,77.87,77.88,473121.0,70.109,70.136,70.082,70.091,473121.0
2022-01-20 15:00:00,77.88,77.93,77.73,77.75,556027.0,70.091,70.136,69.956,69.974,556027.0
2022-01-20 15:10:00,77.75,77.79,77.68,77.76,795506.0,69.974,70.01,69.911,69.983,795506.0
2022-01-20 15:20:00,77.76,77.77,77.63,77.67,812753.0,69.983,69.992,69.866,69.902,812753.0
2022-01-20 15:30:00,77.67,77.68,77.49,77.53,1469678.0,69.902,69.911,69.74,69.776,1469678.0
2022-01-20 15:40:00,77.53,77.56,77.4,77.41,2271296.0,69.776,69.803,69.659,69.668,2271296.0
2022-01-20 15:50:00,77.41,77.48,77.29,77.34,5406491.0,69.668,69.731,69.56,69.605,5406491.0
2022-01-21 09:30:00,77.15,77.21,77.04,77.12,1504368.0,69.434,69.488,69.335,69.407,1504368.0
2022-01-21 09:40:00,77.12,77.16,76.96,77.12,1029749.0,69.407,69.443,69.263,69.407,1029749.0
2022-01-21 09:50:00,77.12,77.13,76.91,77.0,1195905.0,69.407,69.416,69.218,69.299,1195905.0
2022-01-21 10:00:00,76.99,77.08,76.85,76.86,1304684.0,69.29,69.371,69.164,69.173,1304684.0
2022-01-21 10:10:00,76.86,76.86,76.72,76.76,1685724.0,69.173,69.173,69.047,69.083,1685724.0
2022-01-21 10:20:00,76.76,76.87,76.65,76.8,1205347.0,69.083,69.182,68.984,69.119,1205347.0
2022-01-21 10:30:00,76.79,77.08,76.74,76.92,1199033.0,69.11,69.371,69.065,69.227,1199033.0
2022-01-21 10:40:00,76.92,77.06,76.88,77.05,1938618.0,69.227,69.353,69.191,69.344,1938618.0
2022-01-21 10:50:00,77.05,77.16,77.02,77.07,1670749.0,69.344,69.443,69.317,69.362,1670749.0
2022-01-21 11:00:00,77.08,77.15,76.98,77.12,1147529.0,69.371,69.434,69.281,69.407,1147529.0
2022-01-21 11:10:00,77.13,77.18,77.05,77.14,1385440.0,69.416,69.461,69.344,69.425,1385440.0
2022-01-21 11:20:00,77.14,77.24,77.11,77.12,1043038.0,69.425,69.515,69.398,69.407,1043038.0
2022-01-21 11:30:00,77.12,77.2,76.98,77.0,1212870.0,69.407,69.479,69.281,69.299,1212870.0
2022-01-21 11:40:00,77.0,77.03,76.88,76.94,1179554.0,69.299,69.326,69.191,69.245,1179554.0
2022-01-21 11:50:00,76.94,76.98,76.84,76.97,785760.0,69.245,69.281,69.155,69.272,785760.0
2022-01-21 12:00:00,76.96,76.99,76.84,76.91,820886.0,69.263,69.29,69.155,69.218,820886.0
2022-01-21 12:10:00,76.9,76.92,76.79,76.81,983230.0,69.209,69.227,69.11,69.128,983230.0
2022-01-21 12:20:00,76.8,76.9,76.76,76.87,1118464.0,69.119,69.209,69.083,69.182,1118464.0
2022-01-21 12:30:00,76.87,76.93,76.78,76.85,1086468.0,69.182,69.236,69.101,69.164,1086468.0
2022-01-21 12:40:00,76.85,76.9,76.74,76.75,1079571.0,69.164,69.209,69.065,69.074,1079571.0
2022-01-21 12:50:00,76.76,76.82,76.74,76.79,736469.0,69.083,69.137,69.065,69.11,736469.0
2022-01-21 13:00:00,76.79,76.84,76.74,76.78,589538.0,69.11,69.155,69.065,69.101,589538.0
2022-01-21 13:10:00,76.78,76.89,76.77,76.78,726807.0,69.101,69.2,69.092,69.101,726807.0
2022-01-21 13:20:00,76.78,76.79,76.68,76.7,1020853.0,69.101,69.11,69.011,69.029,1020853.0
2022-01-21 13:30:00,76.7,76.87,76.69,76.83,773204.0,69.029,69.182,69.02,69.146,773204.0
2022-01-21 13:40:00,76.83,76.89,76.79,76.86,498639.0,69.146,69.2,69.11,69.173,498639.0
2022-01-21 13:50:00,76.85,76.94,76.74,76.77,930370.0,69.164,69.245,69.065,69.092,930370.0
2022-01-21 14:00:00,76.78,76.86,76.75,76.76,712092.0,69.101,69.173,69.074,69.083,712092.0
2022-01-21 14:10:00,76.77,76.82,76.74,76.75,412957.0,69.092,69.137,69.065,69.074,412957.0
2022-01-21 14:20:00,76.74,76.8,76.6,76.61,950307.0,69.065,69.119,68.939,68.948,950307.0
2022-01-21 14:30:00,76.61,76.7,76.55,76.7,1231853.0,68.948,69.029,68.894,69.029,1231853.0
2022-01-21 14:40:00,76.7,76.72,76.65,76.7,482972.0,69.029,69.047,68.984,69.029,482972.0
2022-01-21 14:50:00,76.69,76.7,76.5,76.51,560648.0,69.02,69.029,68.849,68.858,560648.0
2022-01-21 15:00:00,76.51,76.57,76.41,76.47,1666666.0,68.858,68.912,68.768,68.822,1666666.0
2022-01-21 15:10:00,76.46,76.56,76.39,76.52,1215950.0,68.813,68.903,68.75,68.867,1215950.0
2022-01-21 15:20:00,76.51,76.51,76.34,76.4,1745643.0,68.858,68.858,68.705,68.759,1745643.0
2022-01-21 15:30:00,76.39,76.53,76.39,76.52,1724195.0,68.75,68.876,68.75,68.867,1724195.0
2022-01-21 15:40:00,76.52,76.66,76.49,76.54,2334452.0,68.867,68.993,68.84,68.885,2334452.0
2022-01-21 15:50:00,76.53,76.54,76.31,76.35,6876537.0,68.876,68.885,68.678,68.714,6876537.0
2022-01-24 09:30:00,74.91,75.02,74.81,75.0,2901114.0,67.4181,67.5171,67.3281,67.4991,2901114.0
2022-01-24 09:40:00,74.99,75.03,74.7,74.72,1718060.0,67.4901,67.5261,67.2291,67.2471,1718060.0
2022-01-24 09:50:00,74.71,74.75,74.59,74.6,2090704.0,67.2381,67.2741,67.1301,67.1391,2090704.0
2022-01-24 10:00:00,74.6,74.66,74.26,74.26,2258700.0,67.1391,67.1931,66.8331,66.8331,2258700.0
2022-01-24 10:10:00,74.26,74.36,74.09,74.2,1688908.0,66.8331,66.9231,66.6801,66.7791,1688908.0
2022-01-24 10:20:00,74.2,74.63,74.2,74.53,2249876.0,66.7791,67.1661,66.7791,67.0761,2249876.0
2022-01-24 10:30:00,74.53,74.88,74.53,74.82,1295939.0,67.0761,67.3911,67.0761,67.3371,1295939.0
2022-01-24 10:40:00,74.81,74.88,74.58,74.63,1394638.0,67.3281,67.3911,67.1211,67.1661,1394638.0
2022-01-24 10:50:00,74.62,74.81,74.59,74.63,1572027.0,67.1571,67.3281,67.1301,67.1661,1572027.0
2022-01-24 11:00:00,74.63,74.69,74.54,74.59,2131701.0,67.1661,67.2201,67.0851,67.1301,2131701.0
2022-01-24 11:10:00,74.59,74.61,74.43,74.46,1747008.0,67.1301,67.1481,66.9861,67.0131,1747008.0
2022-01-24 11:20:00,74.46,74.56,74.4,74.49,1810568.0,67.0131,67.1031,66.9591,67.0401,1810568.0
2022-01-24 11:30:00,74.49,74.53,74.1,74.15,5802834.0,67.0401,67.0761,66.6891,66.7341,5802834.0
2022-01-24 11:40:00,74.15,74.16,73.78,73.78,2412426.0,66.7341,66.7431,66.4011,66.4011,2412426.0
2022-01-24 11:50:00,73.78,74.15,73.76,74.13,1513123.0,66.4011,66.7341,66.3831,66.7161,1513123.0
2022-01-24 12:00:00,74.12,74.12,73.83,73.86,763630.0,66.7071,66.7071,66.4461,66.4731,763630.0
2022-01-24 12:10:00,73.87,73.93,73.55,73.65,1907070.0,66.4821,66.5361,66.1941,66.2841,1907070.0
2022-01-24 12:20:00,73.64,73.89,73.57,73.84,1622963.0,66.2751,66.5001,66.2121,66.4551,1622963.0
2022-01-24 12:30:00,73.83,73.88,73.69,73.79,812123.0,66.4461,66.4911,66.3201,66.4101,812123.0
2022-01-24 12:40:00,73.78,74.01,73.71,73.97,1483623.0,66.4011,66.6081,66.3381,66.5721,1483623.0
2022-01-24 12:50:00,73.97,74.26,73.9,74.17,1282863.0,66.5721,66.8331,66.5091,66.7521,1282863.0
2022-01-24 13:00:00,74.16,74.39,74.12,74.33,1361071.0,66.7431,66.9501,66.7071,66.8961,1361071.0
2022-01-24 13:10:00,74.32,74.52,74.28,74.51,1071827.0,66.8871,67.0671,66.8511,67.0581,1071827.0
2022-01-24 13:20:00,74.5,74.51,74.18,74.2,1289751.0,67.0491,67.0581,66.7611,66.7791,1289751.0
2022-01-24 13:30:00,74.2,74.42,74.19,74.41,853402.0,66.7791,66.9771,66.7701,66.9681,853402.0
2022-01-24 13:40:00,74.41,74.5,74.23,74.5,775264.0,66.9681,67.0491,66.8061,67.0491,775264.0
2022-01-24 13:50:00,74.51,74.7,74.49,74.69,820079.0,67.0581,67.2291,67.0401,67.2201,820079.0
2022-01-24 14:00:00,74.69,74.88,74.68,74.81,1249251.0,67.2201,67.3911,67.2111,67.3281,1249251.0
2022-01-24 14:10:00,74.82,74.88,74.6,74.6,1464569.0,67.3371,67.3911,67.1391,67.1391,1464569.0
2022-01-24 14:20:00,74.61,74.7,74.44,74.54,1112344.0,67.1481,67.2291,66.9951,67.0851,1112344.0
2022-01-24 14:30:00,74.52,74.67,74.35,74.41,823697.0,67.0671,67.2021,66.9141,66.9681,823697.0
2022-01-24 14:40:00,74.41,74.5,74.26,74.45,1161822.0,66.9681,67.0491,66.8331,67.0041,1161822.0
2022-01-24 14:50:00,74.46,74.69,74.41,74.67,1605333.0,67.0131,67.2201,66.9681,67.2021,1605333.0
2022-01-24 15:00:00,74.68,74.8,74.64,74.75,1050068.0,67.2111,67.3191,67.1751,67.2741,1050068.0
2022-01-24 15:10:00,74.75,75.02,74.75,74.85,1149377.0,67.2741,67.5171,67.2741,67.3641,1149377.0
2022-01-24 15:20:00,74.84,75.05,74.84,74.98,2200893.0,67.3551,67.5441,67.3551,67.4811,2200893.0
2022-01-24 15:30:00,74.98,75.3,74.88,75.29,3289199.0,67.4811,67.769,67.3911,67.76,3289199.0
2022-01-24 15:40:00,75.29,75.36,75.1,75.35,3427938.0,67.76,67.823,67.5891,67.814,3427938.0
2022-01-24 15:50:00,75.35,75.61,75.35,75.57,9195426.0,67.814,68.048,67.814,68.012,9195426.0
2022-01-25 09:30:00,74.68,74.91,74.63,74.76,2627650.0,67.2111,67.4181,67.1661,67.2831,2627650.0
2022-01-25 09:40:00,74.76,74.83,74.47,74.5,1901593.0,67.2831,67.3461,67.0221,67.0491,1901593.0
2022-01-25 09:50:00,74.5,74.56,74.29,74.32,1521363.0,67.0491,67.1031,66.8601,66.8871,1521363.0
2022-01-25 10:00:00,74.33,74.41,74.11,74.2,1078285.0,66.8961,66.9681,66.6981,66.7791,1078285.0
2022-01-25 10:10:00,74.2,74.48,74.1,74.44,1085218.0,66.7791,67.0311,66.6891,66.9951,1085218.0
2022-01-25 10:20:00,74.44,74.79,74.35,74.79,1127325.0,66.9951,67.3101,66.9141,67.3101,1127325.0
2022-01-25 10:30:00,74.78,74.84,74.61,74.67,1076962.0,67.3011,67.3551,67.1481,67.2021,1076962.0
2022-01-25 10:40:00,74.67,74.88,74.62,74.86,1213375.0,67.2021,67.3911,67.1571,67.3731,1213375.0
2022-01-25 10:50:00,74.86,74.86,74.63,74.64,805272.0,67.3731,67.3731,67.1661,67.1751,805272.0
2022-01-25 11:00:00,74.64,74.75,74.55,74.64,1096112.0,67.1751,67.2741,67.0941,67.1751,1096112.0
2022-01-25 11:10:00,74.64,74.77,74.55,74.76,1142655.0,67.1751,67.2921,67.0941,67.2831,1142655.0
2022-01-25 11:20:00,74.76,74.86,74.72,74.76,1517975.0,67.2831,67.3731,67.2471,67.2831,1517975.0
2022-01-25 11:30:00,74.76,74.78,74.47,74.54,1411090.0,67.2831,67.3011,67.0221,67.0851,1411090.0
2022-01-25 11:40:00,74.54,74.7,74.5,74.7,1004197.0,67.0851,67.2291,67.0491,67.2291,1004197.0
2022-01-25 11:50:00,74.69,74.8,74.58,74.6,1573840.0,67.2201,67.3191,67.1211,67.1391,1573840.0
2022-01-25 12:00:00,74.6,74.82,74.56,74.75,1296444.0,67.1391,67.3371,67.1031,67.2741,1296444.0
2022-01-25 12:10:00,74.75,74.79,74.59,74.7,1032331.0,67.2741,67.3101,67.1301,67.2291,1032331.0
2022-01-25 12:20:00,74.7,74.8,74.68,74.77,814786.0,67.2291,67.3191,67.2111,67.2921,814786.0
2022-01-25 12:30:00,74.76,74.76,74.61,74.65,526997.0,67.2831,67.2831,67.1481,67.1841,526997.0
2022-01-25 12:40:00,74.65,74.69,74.52,74.55,732524.0,67.1841,67.2201,67.0671,67.0941,732524.0
2022-01-25 12:50:00,74.55,74.68,74.51,74.68,1176801.0,67.0941,67.2111,67.0581,67.2111,1176801.0
2022-01-25 13:00:00,74.67,74.69,74.57,74.68,1152729.0,67.2021,67.2201,67.1121,67.2111,1152729.0
2022-01-25 13:10:00,74.67,74.83,74.66,74.81,407898.0,67.2021,67.3461,67.1931,67.3281,407898.0
2022-01-25 13:20:00,74.81,74.98,74.77,74.97,708673.0,67.3281,67.4811,67.2921,67.4721,708673.0
2022-01-25 13:30:00,74.97,75.07,74.94,75.04,557267.0,67.4721,67.5621,67.4451,67.5351,557267.0
2022-01-25 13:40:00,75.05,75.17,74.99,75.15,776066.0,67.5441,67.6521,67.4901,67.6341,776066.0
2022-01-25 13:50:00,75.15,75.24,75.11,75.23,659616.0,67.6341,67.7151,67.5981,67.7061,659616.0
2022-01-25 14:00:00,75.23,75.24,75.11,75.14,1224749.0,67.7061,67.7151,67.5981,67.6251,1224749.0
2022-01-25 14:10:00,75.14,75.32,75.14,75.31,710557.0,67.6251,67.787,67.6251,67.778,710557.0
2022-01-25 14:20:00,75.3,75.37,75.29,75.35,1284566.0,67.769,67.832,67.76,67.814,1284566.0
2022-01-25 14:30:00,75.34,75.38,75.27,75.38,764583.0,67.805,67.841,67.7421,67.841,764583.0
2022-01-25 14:40:00,75.39,75.53,75.38,75.48,594880.0,67.85,67.976,67.841,67.931,594880.0
2022-01-25 14:50:00,75.47,75.63,75.46,75.6,791128.0,67.922,68.066,67.913,68.039,791128.0
2022-01-25 15:00:00,75.6,75.61,75.38,75.4,1746178.0,68.039,68.048,67.841,67.859,1746178.0
2022-01-25 15:10:00,75.4,75.51,75.35,75.49,1318308.0,67.859,67.958,67.814,67.94,1318308.0
2022-01-25 15:20:00,75.49,75.49,75.19,75.21,1645507.0,67.94,67.94,67.6701,67.6881,1645507.0
2022-01-25 15:30:00,75.22,75.3,75.09,75.28,1663803.0,67.6971,67.769,67.5801,67.751,1663803.0
2022-01-25 15:40:00,75.27,75.36,75.16,75.18,2183795.0,67.7421,67.823,67.6431,67.6611,2183795.0
2022-01-25 15:50:00,75.18,75.22,75.04,75.13,6473188.0,67.6611,67.6971,67.5351,67.6161,6473188.0
2022-01-26 09:30:00,76.04,76.04,75.83,75.85,1772182.0,68.435,68.435,68.246,68.264,1772182.0
2022-01-26 09:40:00,75.85,76.02,75.78,75.98,637959.0,68.264,68.417,68.201,68.381,637959.0
2022-01-26 09:50:00,75.98,76.05,75.93,76.0,422100.0,68.381,68.444,68.336,68.399,422100.0
2022-01-26 10:00:00,76.0,76.07,75.94,75.96,596649.0,68.399,68.462,68.345,68.363,596649.0
2022-01-26 10:10:00,75.95,75.97,75.75,75.83,643833.0,68.354,68.372,68.174,68.246,643833.0
2022-01-26 10:20:00,75.82,75.85,75.59,75.65,1352580.0,68.237,68.264,68.03,68.084,1352580.0
2022-01-26 10:30:00,75.65,75.68,75.52,75.53,1266550.0,68.084,68.111,67.967,67.976,1266550.0
2022-01-26 10:40:00,75.54,75.59,75.46,75.53,641255.0,67.985,68.03,67.913,67.976,641255.0
2022-01-26 10:50:00,75.53,75.64,75.51,75.61,778584.0,67.976,68.075,67.958,68.048,778584.0
2022-01-26 11:00:00,75.6,75.67,75.54,75.65,865063.0,68.039,68.102,67.985,68.084,865063.0
2022-01-26 11:10:00,75.65,75.77,75.64,75.68,823958.0,68.084,68.192,68.075,68.111,823958.0
2022-01-26 11:20:00,75.68,75.79,75.66,75.69,632408.0,68.111,68.21,68.093,68.12,632408.0
2022-01-26 11:30:00,75.7,75.74,75.64,75.68,1191064.0,68.129,68.165,68.075,68.111,1191064.0
2022-01-26 11:40:00,75.69,75.75,75.61,75.62,452901.0,68.12,68.174,68.048,68.057,452901.0
2022-01-26 11:50:00,75.62,75.72,75.57,75.67,384263.0,68.057,68.147,68.012,68.102,384263.0
2022-01-26 12:00:00,75.68,75.73,75.67,75.72,471187.0,68.111,68.156,68.102,68.147,471187.0
2022-01-26 12:10:00,75.72,75.8,75.68,75.77,613337.0,68.147,68.219,68.111,68.192,613337.0
2022-01-26 12:20:00,75.77,75.86,75.77,75.86,576319.0,68.192,68.273,68.192,68.273,576319.0
2022-01-26 12:30:00,75.86,75.88,75.83,75.84,196177.0,68.273,68.291,68.246,68.255,196177.0
2022-01-26 12:40:00,75.84,75.92,75.84,75.89,170193.0,68.255,68.327,68.255,68.3,170193.0
2022-01-26 12:50:00,75.89,75.89,75.85,75.87,354875.0,68.3,68.3,68.264,68.282,354875.0
2022-01-26 13:00:00,75.87,75.87,75.71,75.79,575498.0,68.282,68.282,68.138,68.21,575498.0
2022-01-26 13:10:00,75.79,75.84,75.76,75.78,323860.0,68.21,68.255,68.183,68.201,323860.0
2022-01-26 13:20:00,75.78,75.79,75.7,75.77,380534.0,68.201,68.21,68.129,68.192,380534.0
2022-01-26 13:30:00,75.77,75.8,75.73,75.76,254193.0,68.192,68.219,68.156,68.183,254193.0
2022-01-26 13:40:00,75.76,75.79,75.72,75.75,453698.0,68.183,68.21,68.147,68.174,453698.0
2022-01-26 13:50:00,75.74,75.81,75.68,75.71,880985.0,68.165,68.228,68.111,68.138,880985.0
2022-01-26 14:00:00,75.72,76.17,75.72,75.88,2441240.0,68.147,68.552,68.147,68.291,2441240.0
2022-01-26 14:10:00,75.89,75.96,75.59,75.72,1664250.0,68.3,68.363,68.03,68.147,1664250.0
2022-01-26 14:20:00,75.72,75.93,75.63,75.89,785385.0,68.147,68.336,68.066,68.3,785385.0
2022-01-26 14:30:00,75.89,75.9,75.43,75.79,2783518.0,68.3,68.309,67.886,68.21,2783518.0
2022-01-26 14:40:00,75.8,75.81,75.09,75.15,2826222.0,68.219,68.228,67.5801,67.6341,2826222.0
2022-01-26 14:50:00,75.13,75.39,75.13,75.24,3226475.0,67.6161,67.85,67.6161,67.7151,3226475.0
2022-01-26 15:00:00,75.23,75.23,74.59,74.59,2873397.0,67.7061,67.7061,67.1301,67.1301,2873397.0
2022-01-26 15:10:00,74.59,74.85,74.59,74.67,2210283.0,67.1301,67.3641,67.1301,67.2021,2210283.0
2022-01-26 15:20:00,74.67,74.88,74.45,74.86,1441975.0,67.2021,67.3911,67.0041,67.3731,1441975.0
2022-01-26 15:30:00,74.86,74.95,74.61,74.75,1622237.0,67.3731,67.4541,67.1481,67.2741,1622237.0
2022-01-26 15:40:00,74.74,74.94,74.67,74.79,2609958.0,67.2651,67.4451,67.2021,67.3101,2609958.0
2022-01-26 15:50:00,74.8,75.0,74.69,74.82,6563977.0,67.3191,67.4991,67.2201,67.3371,6563977.0
2022-01-27 09:30:00,74.97,75.05,74.89,75.03,1546749.0,67.4721,67.5441,67.4001,67.5261,1546749.0
2022-01-27 09:40:00,75.03,75.31,75.03,75.28,854421.0,67.5261,67.778,67.5261,67.751,854421.0
2022-01-27 09:50:00,75.28,75.31,75.13,75.19,1155493.0,67.751,67.778,67.6161,67.6701,1155493.0
2022-01-27 10:00:00,75.2,75.21,75.05,75.16,983506.0,67.6791,67.6881,67.5441,67.6431,983506.0
2022-01-27 10:10:00,75.17,75.24,75.05,75.07,900000.0,67.6521,67.7151,67.5441,67.5621,900000.0
2022-01-27 10:20:00,75.07,75.1,74.78,74.78,1196409.0,67.5621,67.5891,67.3011,67.3011,1196409.0
2022-01-27 10:30:00,74.79,74.83,74.56,74.59,1332071.0,67.3101,67.3461,67.1031,67.1301,1332071.0
2022-01-27 10:40:00,74.6,74.85,74.59,74.77,1244752.0,67.1391,67.3641,67.1301,67.2921,1244752.0
2022-01-27 10:50:00,74.77,75.0,74.76,74.99,874128.0,67.2921,67.4991,67.2831,67.4901,874128.0
2022-01-27 11:00:00,74.99,75.13,74.98,74.99,648424.0,67.4901,67.6161,67.4811,67.4901,648424.0
2022-01-27 11:10:00,75.0,75.07,74.87,74.91,933064.0,67.4991,67.5621,67.3821,67.4181,933064.0
2022-01-27 11:20:00,74.91,74.96,74.75,74.84,1094837.0,67.4181,67.4631,67.2741,67.3551,1094837.0
2022-01-27 11:30:00,74.84,75.07,74.81,74.98,1097064.0,67.3551,67.5621,67.3281,67.4811,1097064.0
2022-01-27 11:40:00,74.98,75.08,74.95,75.04,755768.0,67.4811,67.5711,67.4541,67.5351,755768.0
2022-01-27 11:50:00,75.04,75.06,74.99,75.02,641308.0,67.5351,67.5531,67.4901,67.5171,641308.0
2022-01-27 12:00:00,75.03,75.03,74.84,74.87,882135.0,67.5261,67.5261,67.3551,67.3821,882135.0
2022-01-27 12:10:00,74.88,74.88,74.73,74.77,578862.0,67.3911,67.3911,67.2561,67.2921,578862.0
2022-01-27 12:20:00,74.78,74.82,74.66,74.71,825801.0,67.3011,67.3371,67.1931,67.2381,825801.0
2022-01-27 12:30:00,74.7,74.75,74.56,74.6,913178.0,67.2291,67.2741,67.1031,67.1391,913178.0
2022-01-27 12:40:00,74.6,74.65,74.4,74.43,559881.0,67.1391,67.1841,66.9591,66.9861,559881.0
2022-01-27 12:50:00,74.43,74.65,74.43,74.58,707320.0,66.9861,67.1841,66.9861,67.1211,707320.0
2022-01-27 13:00:00,74.57,74.63,74.36,74.43,1013755.0,67.1121,67.1661,66.9231,66.9861,1013755.0
2022-01-27 13:10:00,74.43,74.51,74.35,74.38,754000.0,66.9861,67.0581,66.9141,66.9411,754000.0
2022-01-27 13:20:00,74.38,74.4,74.19,74.21,718817.0,66.9411,66.9591,66.7701,66.7881,718817.0
2022-01-27 13:30:00,74.22,74.42,74.21,74.28,1027398.0,66.7971,66.9771,66.7881,66.8511,1027398.0
2022-01-27 13:40:00,74.29,74.44,74.25,74.42,1167919.0,66.8601,66.9951,66.8241,66.9771,1167919.0
2022-01-27 13:50:00,74.42,74.54,74.35,74.49,1086899.0,66.9771,67.0851,66.9141,67.0401,1086899.0
2022-01-27 14:00:00,74.48,74.75,74.48,74.63,962013.0,67.0311,67.2741,67.0311,67.1661,962013.0
2022-01-27 14:10:00,74.63,74.68,74.45,74.49,1382438.0,67.1661,67.2111,67.0041,67.0401,1382438.0
2022-01-27 14:20:00,74.49,74.5,74.31,74.34,444765.0,67.0401,67.0491,66.8781,66.9051,444765.0
2022-01-27 14:30:00,74.34,74.42,74.25,74.41,1556450.0,66.9051,66.9771,66.8241,66.9681,1556450.0
2022-01-27 14:40:00,74.4,74.6,74.39,74.52,617984.0,66.9591,67.1391,66.9501,67.0671,617984.0
2022-01-27 14:50:00,74.52,74.6,74.32,74.41,974482.0,67.0671,67.1391,66.8871,66.9681,974482.0
2022-01-27 15:00:00,74.41,74.6,74.41,74.47,907591.0,66.9681,67.1391,66.9681,67.0221,907591.0
2022-01-27 15:10:00,74.47,74.49,74.29,74.45,1121543.0,67.0221,67.0401,66.8601,67.0041,1121543.0
2022-01-27 15:20:00,74.44,74.53,74.34,74.48,989545.0,66.9951,67.0761,66.9051,67.0311,989545.0
2022-01-27 15:30:00,74.49,74.57,74.41,74.44,1227708.0,67.0401,67.1121,66.9681,66.9951,1227708.0
2022-01-27 15:40:00,74.44,74.7,74.42,74.55,1798483.0,66.9951,67.2291,66.9771,67.0941,1798483.0
2022-01-27 15:50:00,74.55,74.58,74.44,74.46,4100447.0,67.0941,67.1211,66.9951,67.0131,4100447.0
2022-01-28 09:30:00,73.98,74.02,73.66,73.7,1345565.0,66.5811,66.6171,66.2931,66.3291,1345565.0
2022-01-28 09:40:00,73.7,73.75,73.6,73.7,1356568.0,66.3291,66.3741,66.2391,66.3291,1356568.0
2022-01-28 09:50:00,73.7,73.86,73.66,73.68,1352967.0,66.3291,66.4731,66.2931,66.3111,1352967.0
2022-01-28 10:00:00,73.68,73.71,73.53,73.68,835426.0,66.3111,66.3381,66.1761,66.3111,835426.0
2022-01-28 10:10:00,73.67,73.9,73.67,73.89,952834.0,66.3021,66.5091,66.3021,66.5001,952834.0
2022-01-28 10:20:00,73.89,73.94,73.71,73.79,873123.0,66.5001,66.5451,66.3381,66.4101,873123.0
2022-01-28 10:30:00,73.79,73.83,73.62,73.76,821067.0,66.4101,66.4461,66.2571,66.3831,821067.0
2022-01-28 10:40:00,73.77,73.89,73.58,73.88,1072630.0,66.3921,66.5001,66.2211,66.4911,1072630.0
2022-01-28 10:50:00,73.88,74.02,73.82,74.01,1138665.0,66.4911,66.6171,66.4371,66.6081,1138665.0
2022-01-28 11:00:00,74.02,74.03,73.88,73.94,732526.0,66.6171,66.6261,66.4911,66.5451,732526.0
2022-01-28 11:10:00,73.95,74.23,73.93,74.23,971180.0,66.5541,66.8061,66.5361,66.8061,971180.0
2022-01-28 11:20:00,74.23,74.29,74.14,74.26,2011217.0,66.8061,66.8601,66.7251,66.8331,2011217.0
2022-01-28 11:30:00,74.26,74.33,74.17,74.25,1224379.0,66.8331,66.8961,66.7521,66.8241,1224379.0
2022-01-28 11:40:00,74.24,74.26,74.18,74.2,410471.0,66.8151,66.8331,66.7611,66.7791,410471.0
2022-01-28 11:50:00,74.2,74.41,74.18,74.41,714696.0,66.7791,66.9681,66.7611,66.9681,714696.0
2022-01-28 12:00:00,74.42,74.47,74.36,74.46,380722.0,66.9771,67.0221,66.9231,67.0131,380722.0
2022-01-28 12:10:00,74.46,74.46,74.32,74.41,585342.0,67.0131,67.0131,66.8871,66.9681,585342.0
2022-01-28 12:20:00,74.41,74.41,74.15,74.19,523866.0,66.9681,66.9681,66.7341,66.7701,523866.0
2022-01-28 12:30:00,74.19,74.22,74.11,74.11,524705.0,66.7701,66.7971,66.6981,66.6981,524705.0
2022-01-28 12:40:00,74.11,74.21,74.09,74.14,499648.0,66.6981,66.7881,66.6801,66.7251,499648.0
2022-01-28 12:50:00,74.13,74.13,74.01,74.02,559407.0,66.7161,66.7161,66.6081,66.6171,559407.0
2022-01-28 13:00:00,74.02,74.21,74.02,74.18,839596.0,66.6171,66.7881,66.6171,66.7611,839596.0
2022-01-28 13:10:00,74.18,74.23,74.15,74.18,641154.0,66.7611,66.8061,66.7341,66.7611,641154.0
2022-01-28 13:20:00,74.17,74.18,74.04,74.13,470095.0,66.7521,66.7611,66.6351,66.7161,470095.0
2022-01-28 13:30:00,74.13,74.24,74.13,74.2,738658.0,66.7161,66.8151,66.7161,66.7791,738658.0
2022-01-28 13:40:00,74.19,74.26,74.15,74.21,466506.0,66.7701,66.8331,66.7341,66.7881,466506.0
2022-01-28 13:50:00,74.21,74.28,74.2,74.21,554733.0,66.7881,66.8511,66.7791,66.7881,554733.0
2022-01-28 14:00:00,74.2,74.3,74.0,74.02,1163805.0,66.7791,66.8691,66.5991,66.6171,1163805.0
2022-01-28 14:10:00,74.03,74.04,73.83,73.84,616210.0,66.6261,66.6351,66.4461,66.4551,616210.0
2022-01-28 14:20:00,73.84,73.84,73.7,73.71,900978.0,66.4551,66.4551,66.3291,66.3381,900978.0
2022-01-28 14:30:00,73.71,73.77,73.64,73.77,884286.0,66.3381,66.3921,66.2751,66.3921,884286.0
2022-01-28 14:40:00,73.77,74.03,73.77,73.98,694265.0,66.3921,66.6261,66.3921,66.5811,694265.0
2022-01-28 14:50:00,73.98,74.1,73.9,74.06,718637.0,66.5811,66.6891,66.5091,66.6531,718637.0
2022-01-28 15:00:00,74.07,74.17,74.04,74.16,844635.0,66.6621,66.7521,66.6351,66.7431,844635.0
2022-01-28 15:10:00,74.15,74.18,74.03,74.12,802654.0,66.7341,66.7611,66.6261,66.7071,802654.0
2022-01-28 15:20:00,74.12,74.23,74.08,74.16,1182002.0,66.7071,66.8061,66.6711,66.7431,1182002.0
2022-01-28 15:30:00,74.16,74.32,74.07,74.31,1140247.0,66.7431,66.8871,66.6621,66.8781,1140247.0
2022-01-28 15:40:00,74.3,74.46,74.3,74.46,1768038.0,66.8691,67.0131,66.8691,67.0131,1768038.0
2022-01-28 15:50:00,74.45,74.74,74.45,74.73,3809344.0,67.0041,67.2651,67.0041,67.2561,3809344.0
2022-01-31 09:30:00,74.71,74.86,74.69,74.81,1042644.0,67.2381,67.3731,67.2201,67.3281,1042644.0
2022-01-31 09:40:00,74.82,74.86,74.77,74.79,1793309.0,67.3371,67.3731,67.2921,67.3101,1793309.0
2022-01-31 09:50:00,74.79,75.05,74.75,75.05,1109375.0,67.3101,67.5441,67.2741,67.5441,1109375.0
2022-01-31 10:00:00,75.06,75.15,75.01,75.14,726252.0,67.5531,67.6341,67.5081,67.6251,726252.0
2022-01-31 10:10:00,75.14,75.25,75.08,75.17,892668.0,67.6251,67.7241,67.5711,67.6521,892668.0
2022-01-31 10:20:00,75.18,75.24,75.13,75.14,889783.0,67.6611,67.7151,67.6161,67.6251,889783.0
2022-01-31 10:30:00,75.15,75.21,75.1,75.13,749538.0,67.6341,67.6881,67.5891,67.6161,749538.0
2022-01-31 10:40:00,75.13,75.13,74.97,75.05,549251.0,67.6161,67.6161,67.4721,67.5441,549251.0
2022-01-31 10:50:00,75.06,75.18,75.04,75.17,748325.0,67.5531,67.6611,67.5351,67.6521,748325.0
2022-01-31 11:00:00,75.18,75.2,75.13,75.15,622556.0,67.6611,67.6791,67.6161,67.6341,622556.0
2022-01-31 11:10:00,75.16,75.16,75.05,75.06,645605.0,67.6431,67.6431,67.5441,67.5531,645605.0
2022-01-31 11:20:00,75.06,75.09,74.84,74.87,1187023.0,67.5531,67.5801,67.3551,67.3821,1187023.0
2022-01-31 11:30:00,74.86,75.17,74.86,75.11,1092155.0,67.3731,67.6521,67.3731,67.5981,1092155.0
2022-01-31 11:40:00,75.1,75.21,75.06,75.2,332922.0,67.5891,67.6881,67.5531,67.6791,332922.0
2022-01-31 11:50:00,75.2,75.32,75.18,75.3,341398.0,67.6791,67.787,67.6611,67.769,341398.0
2022-01-31 12:00:00,75.31,75.35,75.25,75.28,366780.0,67.778,67.814,67.7241,67.751,366780.0
2022-01-31 12:10:00,75.29,75.4,75.29,75.37,695368.0,67.76,67.859,67.76,67.832,695368.0
2022-01-31 12:20:00,75.37,75.37,75.25,75.33,219531.0,67.832,67.832,67.7241,67.796,219531.0
2022-01-31 12:30:00,75.33,75.35,75.28,75.31,240077.0,67.796,67.814,67.751,67.778,240077.0
2022-01-31 12:40:00,75.31,75.36,75.29,75.35,396520.0,67.778,67.823,67.76,67.814,396520.0
2022-01-31 12:50:00,75.35,75.44,75.34,75.43,222658.0,67.814,67.895,67.805,67.886,222658.0
2022-01-31 13:00:00,75.43,75.45,75.38,75.45,326761.0,67.886,67.904,67.841,67.904,326761.0
2022-01-31 13:10:00,75.45,75.52,75.42,75.52,1805362.0,67.904,67.967,67.877,67.967,1805362.0
2022-01-31 13:20:00,75.51,75.58,75.49,75.51,411925.0,67.958,68.021,67.94,67.958,411925.0
2022-01-31 13:30:00,75.51,75.57,75.46,75.54,280432.0,67.958,68.012,67.913,67.985,280432.0
2022-01-31 13:40:00,75.52,75.58,75.5,75.52,259300.0,67.967,68.021,67.949,67.967,259300.0
2022-01-31 13:50:00,75.52,75.54,75.49,75.53,561891.0,67.967,67.985,67.94,67.976,561891.0
2022-01-31 14:00:00,75.54,75.61,75.52,75.59,490277.0,67.985,68.048,67.967,68.03,490277.0
2022-01-31 14:10:00,75.58,75.62,75.56,75.59,314807.0,68.021,68.057,68.003,68.03,314807.0
2022-01-31 14:20:00,75.58,75.66,75.56,75.65,414724.0,68.021,68.093,68.003,68.084,414724.0
2022-01-31 14:30:00,75.65,75.66,75.62,75.65,350565.0,68.084,68.093,68.057,68.084,350565.0
2022-01-31 14:40:00,75.65,75.7,75.62,75.64,351814.0,68.084,68.129,68.057,68.075,351814.0
2022-01-31 14:50:00,75.65,75.68,75.62,75.66,754246.0,68.084,68.111,68.057,68.093,754246.0
2022-01-31 15:00:00,75.65,75.68,75.59,75.59,512433.0,68.084,68.111,68.03,68.03,512433.0
2022-01-31 15:10:00,75.6,75.62,75.42,75.44,1170739.0,68.039,68.057,67.877,67.895,1170739.0
2022-01-31 15:20:00,75.44,75.61,75.44,75.54,1441416.0,67.895,68.048,67.895,67.985,1441416.0
2022-01-31 15:30:00,75.54,75.74,75.51,75.65,1834036.0,67.985,68.165,67.958,68.084,1834036.0
2022-01-31 15:40:00,75.65,75.72,75.62,75.71,2008751.0,68.084,68.147,68.057,68.138,2008751.0
2022-01-31 15:50:00,75.71,75.86,75.71,75.81,6137320.0,68.138,68.273,68.138,68.228,6137320.0
2022-02-01 09:30:00,76.29,76.3,76.15,76.22,1608944.0,68.66,68.669,68.534,68.597,1608944.0
2022-02-01 09:40:00,76.21,76.24,75.98,76.09,1396971.0,68.588,68.615,68.381,68.48,1396971.0
2022-02-01 09:50:00,76.09,76.14,76.04,76.11,1082334.0,68.48,68.525,68.435,68.498,1082334.0
2022-02-01 10:00:00,76.13,76.14,75.75,75.88,1840298.0,68.516,68.525,68.174,68.291,1840298.0
2022-02-01 10:10:00,75.89,76.0,75.82,75.89,1409601.0,68.3,68.399,68.237,68.3,1409601.0
2022-02-01 10:20:00,75.9,76.09,75.9,75.94,2435979.0,68.309,68.48,68.309,68.345,2435979.0
2022-02-01 10:30:00,75.95,76.05,75.93,75.96,984516.0,68.354,68.444,68.336,68.363,984516.0
2022-02-01 10:40:00,75.97,76.03,75.8,75.88,7646238.0,68.372,68.426,68.219,68.291,7646238.0
2022-02-01 10:50:00,75.88,76.03,75.86,76.02,946860.0,68.291,68.426,68.273,68.417,946860.0
2022-02-01 11:00:00,76.02,76.14,76.02,76.14,2537555.0,68.417,68.525,68.417,68.525,2537555.0
2022-02-01 11:10:00,76.14,76.17,76.11,76.13,2290895.0,68.525,68.552,68.498,68.516,2290895.0
2022-02-01 11:20:00,76.14,76.15,76.04,76.05,2953113.0,68.525,68.534,68.435,68.444,2953113.0
2022-02-01 11:30:00,76.06,76.2,75.97,76.11,3157386.0,68.453,68.579,68.372,68.498,3157386.0
2022-02-01 11:40:00,76.11,76.19,76.05,76.09,4980088.0,68.498,68.57,68.444,68.48,4980088.0
2022-02-01 11:50:00,76.1,76.2,76.09,76.17,1037480.0,68.489,68.579,68.48,68.552,1037480.0
2022-02-01 12:00:00,76.17,76.21,76.13,76.15,526013.0,68.552,68.588,68.516,68.534,526013.0
2022-02-01 12:10:00,76.15,76.16,76.06,76.16,404026.0,68.534,68.543,68.453,68.543,404026.0
2022-02-01 12:20:00,76.15,76.18,76.08,76.13,526304.0,68.534,68.561,68.471,68.516,526304.0
2022-02-01 12:30:00,76.13,76.14,75.99,76.09,624974.0,68.516,68.525,68.39,68.48,624974.0
2022-02-01 12:40:00,76.09,76.12,76.03,76.07,359180.0,68.48,68.507,68.426,68.462,359180.0
2022-02-01 12:50:00,76.08,76.18,76.07,76.18,347582.0,68.471,68.561,68.462,68.561,347582.0
2022-02-01 13:00:00,76.18,76.18,76.12,76.15,575984.0,68.561,68.561,68.507,68.534,575984.0
2022-02-01 13:10:00,76.15,76.19,76.14,76.17,303632.0,68.534,68.57,68.525,68.552,303632.0
2022-02-01 13:20:00,76.17,76.19,76.12,76.19,423813.0,68.552,68.57,68.507,68.57,423813.0
2022-02-01 13:30:00,76.18,76.21,76.13,76.19,360021.0,68.561,68.588,68.516,68.57,360021.0
2022-02-01 13:40:00,76.19,76.22,76.17,76.19,207220.0,68.57,68.597,68.552,68.57,207220.0
2022-02-01 13:50:00,76.2,76.21,76.13,76.2,388999.0,68.579,68.588,68.516,68.579,388999.0
2022-02-01 14:00:00,76.2,76.23,76.17,76.18,257042.0,68.579,68.606,68.552,68.561,257042.0
2022-02-01 14:10:00,76.19,76.22,76.12,76.16,408873.0,68.57,68.597,68.507,68.543,408873.0
2022-02-01 14:20:00,76.15,76.18,76.09,76.16,240886.0,68.534,68.561,68.48,68.543,240886.0
2022-02-01 14:30:00,76.17,76.2,76.13,76.18,382910.0,68.552,68.579,68.516,68.561,382910.0
2022-02-01 14:40:00,76.17,76.2,76.14,76.17,548284.0,68.552,68.579,68.525,68.552,548284.0
2022-02-01 14:50:00,76.17,76.2,76.14,76.19,353703.0,68.552,68.579,68.525,68.57,353703.0
2022-02-01 15:00:00,76.19,76.33,76.18,76.32,606969.0,68.57,68.696,68.561,68.687,606969.0
2022-02-01 15:10:00,76.32,76.36,76.3,76.36,616792.0,68.687,68.723,68.669,68.723,616792.0
2022-02-01 15:20:00,76.36,76.4,76.34,76.39,650786.0,68.723,68.759,68.705,68.75,650786.0
2022-02-01 15:30:00,76.4,76.43,76.34,76.35,574070.0,68.759,68.786,68.705,68.714,574070.0
2022-02-01 15:40:00,76.35,76.47,76.34,76.46,1043004.0,68.714,68.822,68.705,68.813,1043004.0
2022-02-01 15:50:00,76.46,76.55,76.45,76.52,3445723.0,68.813,68.894,68.804,68.867,3445723.0
2022-02-02 09:30:00,77.16,77.21,77.1,77.16,1668205.0,69.443,69.488,69.389,69.443,1668205.0
2022-02-02 09:40:00,77.15,77.15,76.96,76.96,1152474.0,69.434,69.434,69.263,69.263,1152474.0
2022-02-02 09:50:00,76.97,77.1,76.96,77.0,1056729.0,69.272,69.389,69.263,69.299,1056729.0
2022-02-02 10:00:00,77.01,77.13,77.01,77.08,858154.0,69.308,69.416,69.308,69.371,858154.0
2022-02-02 10:10:00,77.08,77.12,76.91,76.98,995372.0,69.371,69.407,69.218,69.281,995372.0
2022-02-02 10:20:00,76.98,77.02,76.92,76.96,968171.0,69.281,69.317,69.227,69.263,968171.0
2022-02-02 10:30:00,76.97,77.01,76.87,76.95,686041.0,69.272,69.308,69.182,69.254,686041.0
2022-02-02 10:40:00,76.95,77.12,76.92,77.11,378357.0,69.254,69.407,69.227,69.398,378357.0
2022-02-02 10:50:00,77.11,77.14,76.96,77.03,793601.0,69.398,69.425,69.263,69.326,793601.0
2022-02-02 11:00:00,77.02,77.05,76.91,76.91,774267.0,69.317,69.344,69.218,69.218,774267.0
2022-02-02 11:10:00,76.91,76.94,76.84,76.89,1250062.0,69.218,69.245,69.155,69.2,1250062.0
2022-02-02 11:20:00,76.89,76.95,76.89,76.92,650617.0,69.2,69.254,69.2,69.227,650617.0
2022-02-02 11:30:00,76.93,76.93,76.73,76.75,833058.0,69.236,69.236,69.056,69.074,833058.0
2022-02-02 11:40:00,76.76,76.9,76.74,76.86,619097.0,69.083,69.209,69.065,69.173,619097.0
2022-02-02 11:50:00,76.86,76.91,76.83,76.89,451414.0,69.173,69.218,69.146,69.2,451414.0
2022-02-02 12:00:00,76.89,77.01,76.86,77.0,319676.0,69.2,69.308,69.173,69.299,319676.0
2022-02-02 12:10:00,77.0,77.08,76.96,76.98,425605.0,69.299,69.371,69.263,69.281,425605.0
2022-02-02 12:20:00,76.98,77.02,76.96,76.97,209237.0,69.281,69.317,69.263,69.272,209237.0
2022-02-02 12:30:00,76.97,77.02,76.94,77.01,394387.0,69.272,69.317,69.245,69.308,394387.0
2022-02-02 12:40:00,77.0,77.08,76.98,77.04,343492.0,69.299,69.371,69.281,69.335,343492.0
2022-02-02 12:50:00,77.04,77.11,77.01,77.11,405230.0,69.335,69.398,69.308,69.398,405230.0
2022-02-02 13:00:00,77.11,77.11,77.02,77.03,354895.0,69.398,69.398,69.317,69.326,354895.0
2022-02-02 13:10:00,77.03,77.05,76.99,77.01,215113.0,69.326,69.344,69.29,69.308,215113.0
2022-02-02 13:20:00,77.02,77.03,76.93,76.98,224238.0,69.317,69.326,69.236,69.281,224238.0
2022-02-02 13:30:00,76.97,77.03,76.96,77.02,161341.0,69.272,69.326,69.263,69.317,161341.0
2022-02-02 13:40:00,77.02,77.05,76.97,76.97,255390.0,69.317,69.344,69.272,69.272,255390.0
2022-02-02 13:50:00,76.97,77.04,76.96,77.03,148247.0,69.272,69.335,69.263,69.326,148247.0
2022-02-02 14:00:00,77.02,77.08,77.01,77.05,183849.0,69.317,69.371,69.308,69.344,183849.0
2022-02-02 14:10:00,77.05,77.07,76.98,77.05,849402.0,69.344,69.362,69.281,69.344,849402.0
2022-02-02 14:20:00,77.05,77.05,76.98,77.03,369896.0,69.344,69.344,69.281,69.326,369896.0
2022-02-02 14:30:00,77.03,77.12,77.02,77.06,1347975.0,69.326,69.407,69.317,69.353,1347975.0
2022-02-02 14:40:00,77.06,77.13,77.05,77.12,3945775.0,69.353,69.416,69.344,69.407,3945775.0
2022-02-02 14:50:00,77.12,77.14,77.08,77.08,1072646.0,69.407,69.425,69.371,69.371,1072646.0
2022-02-02 15:00:00,77.09,77.14,77.05,77.08,680614.0,69.38,69.425,69.344,69.371,680614.0
2022-02-02 15:10:00,77.08,77.19,77.07,77.19,422688.0,69.371,69.47,69.362,69.47,422688.0
2022-02-02 15:20:00,77.19,77.19,77.1,77.14,675073.0,69.47,69.47,69.389,69.425,675073.0
2022-02-02 15:30:00,77.14,77.16,77.1,77.11,922666.0,69.425,69.443,69.389,69.398,922666.0
2022-02-02 15:40:00,77.12,77.16,77.09,77.13,1430515.0,69.407,69.443,69.38,69.416,1430515.0
2022-02-02 15:50:00,77.12,77.13,77.01,77.12,3890104.0,69.407,69.416,69.308,69.407,3890104.0
2022-02-03 09:30:00,76.39,76.51,76.31,76.5,2862569.0,68.75,68.858,68.678,68.849,2862569.0
2022-02-03 09:40:00,76.5,76.56,76.29,76.3,1351025.0,68.849,68.903,68.66,68.669,1351025.0
2022-02-03 09:50:00,76.3,76.38,76.19,76.28,901201.0,68.669,68.741,68.57,68.651,901201.0
2022-02-03 10:00:00,76.29,76.4,76.22,76.4,1918687.0,68.66,68.759,68.597,68.759,1918687.0
2022-02-03 10:10:00,76.4,76.6,76.36,76.58,1317080.0,68.759,68.939,68.723,68.921,1317080.0
2022-02-03 10:20:00,76.58,76.65,76.51,76.58,671610.0,68.921,68.984,68.858,68.921,671610.0
2022-02-03 10:30:00,76.58,76.62,76.46,76.52,764124.0,68.921,68.957,68.813,68.867,764124.0
2022-02-03 10:40:00,76.52,76.6,76.47,76.48,820877.0,68.867,68.939,68.822,68.831,820877.0
2022-02-03 10:50:00,76.48,76.58,76.47,76.5,313077.0,68.831,68.921,68.822,68.849,313077.0
2022-02-03 11:00:00,76.5,76.54,76.38,76.49,476794.0,68.849,68.885,68.741,68.84,476794.0
2022-02-03 11:10:00,76.49,76.58,76.47,76.58,648000.0,68.84,68.921,68.822,68.921,648000.0
2022-02-03 11:20:00,76.58,76.58,76.44,76.46,637670.0,68.921,68.921,68.795,68.813,637670.0
2022-02-03 11:30:00,76.46,76.49,76.37,76.39,2658808.0,68.813,68.84,68.732,68.75,2658808.0
2022-02-03 11:40:00,76.4,76.41,76.31,76.35,665724.0,68.759,68.768,68.678,68.714,665724.0
2022-02-03 11:50:00,76.36,76.39,76.25,76.25,594812.0,68.723,68.75,68.624,68.624,594812.0
2022-02-03 12:00:00,76.25,76.28,76.15,76.2,1218688.0,68.624,68.651,68.534,68.579,1218688.0
2022-02-03 12:10:00,76.2,76.28,76.17,76.17,847911.0,68.579,68.651,68.552,68.552,847911.0
2022-02-03 12:20:00,76.17,76.27,76.16,76.26,1208576.0,68.552,68.642,68.543,68.633,1208576.0
2022-02-03 12:30:00,76.25,76.3,76.21,76.27,559703.0,68.624,68.669,68.588,68.642,559703.0
2022-02-03 12:40:00,76.28,76.29,76.16,76.2,606061.0,68.651,68.66,68.543,68.579,606061.0
2022-02-03 12:50:00,76.21,76.29,76.21,76.28,492528.0,68.588,68.66,68.588,68.651,492528.0
2022-02-03 13:00:00,76.27,76.27,76.2,76.2,372020.0,68.642,68.642,68.579,68.579,372020.0
2022-02-03 13:10:00,76.19,76.25,76.16,76.23,450453.0,68.57,68.624,68.543,68.606,450453.0
2022-02-03 13:20:00,76.22,76.31,76.21,76.26,344827.0,68.597,68.678,68.588,68.633,344827.0
2022-02-03 13:30:00,76.26,76.34,76.25,76.3,883130.0,68.633,68.705,68.624,68.669,883130.0
2022-02-03 13:40:00,76.3,76.33,76.27,76.28,273407.0,68.669,68.696,68.642,68.651,273407.0
2022-02-03 13:50:00,76.29,76.31,76.26,76.29,284935.0,68.66,68.678,68.633,68.66,284935.0
2022-02-03 14:00:00,76.29,76.39,76.27,76.37,648030.0,68.66,68.75,68.642,68.732,648030.0
2022-02-03 14:10:00,76.36,76.37,76.31,76.34,593365.0,68.723,68.732,68.678,68.705,593365.0
2022-02-03 14:20:00,76.34,76.35,76.22,76.25,458652.0,68.705,68.714,68.597,68.624,458652.0
2022-02-03 14:30:00,76.24,76.25,76.13,76.14,786582.0,68.615,68.624,68.516,68.525,786582.0
2022-02-03 14:40:00,76.14,76.14,76.02,76.05,913018.0,68.525,68.525,68.417,68.444,913018.0
2022-02-03 14:50:00,76.05,76.1,76.01,76.06,549724.0,68.444,68.489,68.408,68.453,549724.0
2022-02-03 15:00:00,76.06,76.1,76.01,76.06,1021040.0,68.453,68.489,68.408,68.453,1021040.0
2022-02-03 15:10:00,76.06,76.2,76.05,76.19,1012397.0,68.453,68.579,68.444,68.57,1012397.0
2022-02-03 15:20:00,76.19,76.24,76.12,76.15,750361.0,68.57,68.615,68.507,68.534,750361.0
2022-02-03 15:30:00,76.15,76.15,76.01,76.06,797304.0,68.534,68.534,68.408,68.453,797304.0
2022-02-03 15:40:00,76.05,76.11,75.98,76.01,962652.0,68.444,68.498,68.381,68.408,962652.0
2022-02-03 15:50:00,76.0,76.02,75.87,75.92,7229780.0,68.399,68.417,68.282,68.327,7229780.0
2022-02-04 09:30:00,75.75,75.82,75.62,75.71,996013.0,68.174,68.237,68.057,68.138,996013.0
2022-02-04 09:40:00,75.72,75.97,75.72,75.82,976445.0,68.147,68.372,68.147,68.237,976445.0
2022-02-04 09:50:00,75.82,75.86,75.68,75.78,755453.0,68.237,68.273,68.111,68.201,755453.0
2022-02-04 10:00:00,75.78,75.9,75.73,75.77,778950.0,68.201,68.309,68.156,68.192,778950.0
2022-02-04 10:10:00,75.78,75.97,75.69,75.93,681792.0,68.201,68.372,68.12,68.336,681792.0
2022-02-04 10:20:00,75.93,76.0,75.72,75.73,534340.0,68.336,68.399,68.147,68.156,534340.0
2022-02-04 10:30:00,75.73,75.83,75.64,75.67,553265.0,68.156,68.246,68.075,68.102,553265.0
2022-02-04 10:40:00,75.68,75.71,75.52,75.6,1037236.0,68.111,68.138,67.967,68.039,1037236.0
2022-02-04 10:50:00,75.61,75.7,75.57,75.63,582619.0,68.048,68.129,68.012,68.066,582619.0
2022-02-04 11:00:00,75.63,75.72,75.58,75.63,766473.0,68.066,68.147,68.021,68.066,766473.0
2022-02-04 11:10:00,75.63,75.67,75.53,75.65,448227.0,68.066,68.102,67.976,68.084,448227.0
2022-02-04 11:20:00,75.65,75.79,75.59,75.72,1614122.0,68.084,68.21,68.03,68.147,1614122.0
2022-02-04 11:30:00,75.73,75.87,75.71,75.83,1203012.0,68.156,68.282,68.138,68.246,1203012.0
2022-02-04 11:40:00,75.83,75.95,75.82,75.89,483121.0,68.246,68.354,68.237,68.3,483121.0
2022-02-04 11:50:00,75.9,75.97,75.85,75.86,668237.0,68.309,68.372,68.264,68.273,668237.0
2022-02-04 12:00:00,75.86,75.93,75.83,75.91,429172.0,68.273,68.336,68.246,68.318,429172.0
2022-02-04 12:10:00,75.91,75.95,75.83,75.93,603374.0,68.318,68.354,68.246,68.336,603374.0
2022-02-04 12:20:00,75.93,75.98,75.9,75.97,352278.0,68.336,68.381,68.309,68.372,352278.0
2022-02-04 12:30:00,75.97,76.01,75.91,75.99,388120.0,68.372,68.408,68.318,68.39,388120.0
2022-02-04 12:40:00,76.0,76.04,75.97,76.0,339453.0,68.399,68.435,68.372,68.399,339453.0
2022-02-04 12:50:00,76.01,76.04,75.98,76.03,320205.0,68.408,68.435,68.381,68.426,320205.0
2022-02-04 13:00:00,76.03,76.17,76.03,76.17,543377.0,68.426,68.552,68.426,68.552,543377.0
2022-02-04 13:10:00,76.17,76.19,76.09,76.11,575912.0,68.552,68.57,68.48,68.498,575912.0
2022-02-04 13:20:00,76.11,76.19,76.11,76.14,399146.0,68.498,68.57,68.498,68.525,399146.0
2022-02-04 13:30:00,76.14,76.18,76.11,76.12,265229.0,68.525,68.561,68.498,68.507,265229.0
2022-02-04 13:40:00,76.13,76.24,76.12,76.17,859122.0,68.516,68.615,68.507,68.552,859122.0
2022-02-04 13:50:00,76.18,76.21,76.16,76.21,387610.0,68.561,68.588,68.543,68.588,387610.0
2022-02-04 14:00:00,76.21,76.22,76.17,76.2,354353.0,68.588,68.597,68.552,68.579,354353.0
2022-02-04 14:10:00,76.2,76.21,76.09,76.09,322017.0,68.579,68.588,68.48,68.48,322017.0
2022-02-04 14:20:00,76.09,76.17,76.08,76.13,230818.0,68.48,68.552,68.471,68.516,230818.0
2022-02-04 14:30:00,76.14,76.25,76.12,76.22,412685.0,68.525,68.624,68.507,68.597,412685.0
2022-02-04 14:40:00,76.23,76.25,76.15,76.18,633343.0,68.606,68.624,68.534,68.561,633343.0
2022-02-04 14:50:00,76.18,76.22,76.16,76.19,208626.0,68.561,68.597,68.543,68.57,208626.0
2022-02-04 15:00:00,76.2,76.33,76.19,76.3,478287.0,68.579,68.696,68.57,68.669,478287.0
2022-02-04 15:10:00,76.3,76.38,76.28,76.29,411287.0,68.669,68.741,68.651,68.66,411287.0
2022-02-04 15:20:00,76.29,76.35,76.27,76.34,498763.0,68.66,68.714,68.642,68.705,498763.0
2022-02-04 15:30:00,76.34,76.42,76.33,76.34,1283028.0,68.705,68.777,68.696,68.705,1283028.0
2022-02-04 15:40:00,76.34,76.35,76.15,76.19,1567586.0,68.705,68.714,68.534,68.57,1567586.0
2022-02-04 15:50:00,76.18,76.23,76.04,76.09,2942077.0,68.561,68.606,68.435,68.48,2942077.0
2022-02-07 09:30:00,76.13,76.25,76.1,76.23,898270.0,68.516,68.624,68.489,68.606,898270.0
2022-02-07 09:40:00,76.22,76.27,76.15,76.16,449766.0,68.597,68.642,68.534,68.543,449766.0
2022-02-07 09:50:00,76.16,76.33,76.16,76.32,659885.0,68.543,68.696,68.543,68.687,659885.0
2022-02-07 10:00:00,76.33,76.36,76.25,76.33,547593.0,68.696,68.723,68.624,68.696,547593.0
2022-02-07 10:10:00,76.34,76.37,76.23,76.28,368472.0,68.705,68.732,68.606,68.651,368472.0
2022-02-07 10:20:00,76.27,76.42,76.26,76.38,381248.0,68.642,68.777,68.633,68.741,381248.0
2022-02-07 10:30:00,76.38,76.44,76.32,76.41,447725.0,68.741,68.795,68.687,68.768,447725.0
2022-02-07 10:40:00,76.41,76.43,76.33,76.36,448616.0,68.768,68.786,68.696,68.723,448616.0
2022-02-07 10:50:00,76.36,76.44,76.32,76.43,255227.0,68.723,68.795,68.687,68.786,255227.0
2022-02-07 11:00:00,76.42,76.47,76.36,76.37,375053.0,68.777,68.822,68.723,68.732,375053.0
2022-02-07 11:10:00,76.38,76.4,76.33,76.39,258527.0,68.741,68.759,68.696,68.75,258527.0
2022-02-07 11:20:00,76.39,76.43,76.31,76.37,566835.0,68.75,68.786,68.678,68.732,566835.0
2022-02-07 11:30:00,76.36,76.38,76.15,76.17,376167.0,68.723,68.741,68.534,68.552,376167.0
2022-02-07 11:40:00,76.17,76.18,76.07,76.15,320323.0,68.552,68.561,68.462,68.534,320323.0
2022-02-07 11:50:00,76.16,76.23,76.11,76.22,197421.0,68.543,68.606,68.498,68.597,197421.0
2022-02-07 12:00:00,76.21,76.22,76.13,76.13,243902.0,68.588,68.597,68.516,68.516,243902.0
2022-02-07 12:10:00,76.14,76.2,76.12,76.17,266335.0,68.525,68.579,68.507,68.552,266335.0
2022-02-07 12:20:00,76.16,76.22,76.11,76.12,212343.0,68.543,68.597,68.498,68.507,212343.0
2022-02-07 12:30:00,76.12,76.16,76.06,76.09,208679.0,68.507,68.543,68.453,68.48,208679.0
2022-02-07 12:40:00,76.1,76.18,76.1,76.16,247231.0,68.489,68.561,68.489,68.543,247231.0
2022-02-07 12:50:00,76.16,76.18,76.14,76.15,102493.0,68.543,68.561,68.525,68.534,102493.0
2022-02-07 13:00:00,76.16,76.24,76.14,76.23,341981.0,68.543,68.615,68.525,68.606,341981.0
2022-02-07 13:10:00,76.23,76.29,76.22,76.27,93395.0,68.606,68.66,68.597,68.642,93395.0
2022-02-07 13:20:00,76.27,76.31,76.26,76.3,123278.0,68.642,68.678,68.633,68.669,123278.0
2022-02-07 13:30:00,76.3,76.34,76.3,76.33,171694.0,68.669,68.705,68.669,68.696,171694.0
2022-02-07 13:40:00,76.32,76.35,76.28,76.3,129280.0,68.687,68.714,68.651,68.669,129280.0
2022-02-07 13:50:00,76.29,76.4,76.29,76.39,177103.0,68.66,68.759,68.66,68.75,177103.0
2022-02-07 14:00:00,76.38,76.4,76.35,76.36,117187.0,68.741,68.759,68.714,68.723,117187.0
2022-02-07 14:10:00,76.36,76.44,76.36,76.42,140950.0,68.723,68.795,68.723,68.777,140950.0
2022-02-07 14:20:00,76.41,76.49,76.38,76.48,138922.0,68.768,68.84,68.741,68.831,138922.0
2022-02-07 14:30:00,76.49,76.53,76.47,76.48,205212.0,68.84,68.876,68.822,68.831,205212.0
2022-02-07 14:40:00,76.48,76.55,76.48,76.52,127923.0,68.831,68.894,68.831,68.867,127923.0
2022-02-07 14:50:00,76.51,76.55,76.49,76.52,208784.0,68.858,68.894,68.84,68.867,208784.0
2022-02-07 15:00:00,76.52,76.56,76.47,76.51,367096.0,68.867,68.903,68.822,68.858,367096.0
2022-02-07 15:10:00,76.51,76.59,76.5,76.54,591334.0,68.858,68.93,68.849,68.885,591334.0
2022-02-07 15:20:00,76.54,76.55,76.4,76.41,425092.0,68.885,68.894,68.759,68.768,425092.0
2022-02-07 15:30:00,76.42,76.47,76.32,76.33,501926.0,68.777,68.822,68.687,68.696,501926.0
2022-02-07 15:40:00,76.32,76.34,76.23,76.24,692432.0,68.687,68.705,68.606,68.615,692432.0
2022-02-07 15:50:00,76.24,76.33,76.14,76.2,3316428.0,68.615,68.696,68.525,68.579,3316428.0
2022-02-08 09:30:00,76.19,76.27,76.16,76.24,846516.0,68.57,68.642,68.543,68.615,846516.0
2022-02-08 09:40:00,76.24,76.29,76.21,76.22,951269.0,68.615,68.66,68.588,68.597,951269.0
2022-02-08 09:50:00,76.22,76.24,76.11,76.13,512622.0,68.597,68.615,68.498,68.516,512622.0
2022-02-08 10:00:00,76.12,76.13,75.99,76.09,536151.0,68.507,68.516,68.39,68.48,536151.0
2022-02-08 10:10:00,76.09,76.27,76.09,76.22,682086.0,68.48,68.642,68.48,68.597,682086.0
2022-02-08 10:20:00,76.22,76.25,76.13,76.16,558411.0,68.597,68.624,68.516,68.543,558411.0
2022-02-08 10:30:00,76.16,76.21,76.1,76.19,527341.0,68.543,68.588,68.489,68.57,527341.0
2022-02-08 10:40:00,76.19,76.31,76.16,76.27,1039771.0,68.57,68.678,68.543,68.642,1039771.0
2022-02-08 10:50:00,76.28,76.3,76.23,76.24,246060.0,68.651,68.669,68.606,68.615,246060.0
2022-02-08 11:00:00,76.25,76.34,76.24,76.3,292176.0,68.624,68.705,68.615,68.669,292176.0
2022-02-08 11:10:00,76.3,76.37,76.28,76.37,678978.0,68.669,68.732,68.651,68.732,678978.0
2022-02-08 11:20:00,76.36,76.37,76.3,76.31,998863.0,68.723,68.732,68.669,68.678,998863.0
2022-02-08 11:30:00,76.31,76.43,76.3,76.42,1088703.0,68.678,68.786,68.669,68.777,1088703.0
2022-02-08 11:40:00,76.43,76.5,76.41,76.45,414811.0,68.786,68.849,68.768,68.804,414811.0
2022-02-08 11:50:00,76.45,76.51,76.42,76.49,301949.0,68.804,68.858,68.777,68.84,301949.0
2022-02-08 12:00:00,76.49,76.53,76.44,76.46,251878.0,68.84,68.876,68.795,68.813,251878.0
2022-02-08 12:10:00,76.46,76.5,76.45,76.47,154438.0,68.813,68.849,68.804,68.822,154438.0
2022-02-08 12:20:00,76.48,76.51,76.47,76.49,175591.0,68.831,68.858,68.822,68.84,175591.0
2022-02-08 12:30:00,76.5,76.58,76.5,76.57,203718.0,68.849,68.921,68.849,68.912,203718.0
2022-02-08 12:40:00,76.57,76.6,76.53,76.54,276747.0,68.912,68.939,68.876,68.885,276747.0
2022-02-08 12:50:00,76.53,76.57,76.52,76.53,133483.0,68.876,68.912,68.867,68.876,133483.0
2022-02-08 13:00:00,76.53,76.54,76.49,76.5,187838.0,68.876,68.885,68.84,68.849,187838.0
2022-02-08 13:10:00,76.51,76.53,76.43,76.46,303024.0,68.858,68.876,68.786,68.813,303024.0
2022-02-08 13:20:00,76.46,76.48,76.42,76.45,221921.0,68.813,68.831,68.777,68.804,221921.0
2022-02-08 13:30:00,76.45,76.52,76.44,76.48,508150.0,68.804,68.867,68.795,68.831,508150.0
2022-02-08 13:40:00,76.49,76.51,76.47,76.5,145097.0,68.84,68.858,68.822,68.849,145097.0
2022-02-08 13:50:00,76.5,76.55,76.45,76.55,254261.0,68.849,68.894,68.804,68.894,254261.0
2022-02-08 14:00:00,76.55,76.62,76.53,76.59,229995.0,68.894,68.957,68.876,68.93,229995.0
2022-02-08 14:10:00,76.59,76.59,76.54,76.55,414933.0,68.93,68.93,68.885,68.894,414933.0
2022-02-08 14:20:00,76.54,76.55,76.41,76.42,278909.0,68.885,68.894,68.768,68.777,278909.0
2022-02-08 14:30:00,76.42,76.47,76.35,76.37,497429.0,68.777,68.822,68.714,68.732,497429.0
2022-02-08 14:40:00,76.37,76.4,76.33,76.37,393639.0,68.732,68.759,68.696,68.732,393639.0
2022-02-08 14:50:00,76.37,76.44,76.37,76.39,384459.0,68.732,68.795,68.732,68.75,384459.0
2022-02-08 15:00:00,76.39,76.47,76.35,76.45,448357.0,68.75,68.822,68.714,68.804,448357.0
2022-02-08 15:10:00,76.45,76.61,76.45,76.57,209861.0,68.804,68.948,68.804,68.912,209861.0
2022-02-08 15:20:00,76.57,76.59,76.53,76.56,381071.0,68.912,68.93,68.876,68.903,381071.0
2022-02-08 15:30:00,76.56,76.63,76.54,76.56,1031163.0,68.903,68.966,68.885,68.903,1031163.0
2022-02-08 15:40:00,76.57,76.66,76.56,76.63,1168181.0,68.912,68.993,68.903,68.966,1168181.0
2022-02-08 15:50:00,76.63,76.7,76.56,76.6,4724128.0,68.966,69.029,68.903,68.939,4724128.0
2022-02-09 09:30:00,77.66,77.66,77.57,77.59,1459847.0,69.893,69.893,69.812,69.83,1459847.0
2022-02-09 09:40:00,77.59,77.69,77.58,77.62,1225526.0,69.83,69.92,69.821,69.857,1225526.0
2022-02-09 09:50:00,77.62,77.63,77.52,77.59,746640.0,69.857,69.866,69.767,69.83,746640.0
2022-02-09 10:00:00,77.59,77.65,77.59,77.63,493749.0,69.83,69.884,69.83,69.866,493749.0
2022-02-09 10:10:00,77.63,77.66,77.57,77.6,753036.0,69.866,69.893,69.812,69.839,753036.0
2022-02-09 10:20:00,77.6,77.69,77.58,77.68,1136843.0,69.839,69.92,69.821,69.911,1136843.0
2022-02-09 10:30:00,77.69,77.78,77.69,77.72,1416934.0,69.92,70.001,69.92,69.947,1416934.0
2022-02-09 10:40:00,77.71,77.73,77.68,77.69,675297.0,69.938,69.956,69.911,69.92,675297.0
2022-02-09 10:50:00,77.69,77.75,77.68,77.74,445974.0,69.92,69.974,69.911,69.965,445974.0
2022-02-09 11:00:00,77.75,77.75,77.68,77.69,930504.0,69.974,69.974,69.911,69.92,930504.0
2022-02-09 11:10:00,77.7,77.74,77.65,77.7,500803.0,69.929,69.965,69.884,69.929,500803.0
2022-02-09 11:20:00,77.69,77.71,77.63,77.63,426856.0,69.92,69.938,69.866,69.866,426856.0
2022-02-09 11:30:00,77.64,77.74,77.61,77.69,874985.0,69.875,69.965,69.848,69.92,874985.0
2022-02-09 11:40:00,77.69,77.72,77.65,77.67,256049.0,69.92,69.947,69.884,69.902,256049.0
2022-02-09 11:50:00,77.66,77.68,77.59,77.63,640980.0,69.893,69.911,69.83,69.866,640980.0
2022-02-09 12:00:00,77.63,77.65,77.55,77.59,336467.0,69.866,69.884,69.794,69.83,336467.0
2022-02-09 12:10:00,77.58,77.64,77.55,77.63,232408.0,69.821,69.875,69.794,69.866,232408.0
2022-02-09 12:20:00,77.63,77.68,77.61,77.67,1076809.0,69.866,69.911,69.848,69.902,1076809.0
2022-02-09 12:30:00,77.66,77.75,77.62,77.73,738569.0,69.893,69.974,69.857,69.956,738569.0
2022-02-09 12:40:00,77.73,77.75,77.7,77.73,323194.0,69.956,69.974,69.929,69.956,323194.0
2022-02-09 12:50:00,77.73,77.73,77.67,77.7,103093.0,69.956,69.956,69.902,69.929,103093.0
2022-02-09 13:00:00,77.7,77.72,77.66,77.67,220999.0,69.929,69.947,69.893,69.902,220999.0
2022-02-09 13:10:00,77.68,77.69,77.63,77.67,123085.0,69.911,69.92,69.866,69.902,123085.0
2022-02-09 13:20:00,77.67,77.69,77.65,77.67,144974.0,69.902,69.92,69.884,69.902,144974.0
2022-02-09 13:30:00,77.67,77.69,77.63,77.64,92634.0,69.902,69.92,69.866,69.875,92634.0
2022-02-09 13:40:00,77.64,77.69,77.63,77.66,141452.0,69.875,69.92,69.866,69.893,141452.0
2022-02-09 13:50:00,77.67,77.71,77.66,77.7,692030.0,69.902,69.938,69.893,69.929,692030.0
2022-02-09 14:00:00,77.71,77.76,77.7,77.76,538393.0,69.938,69.983,69.929,69.983,538393.0
2022-02-09 14:10:00,77.75,77.77,77.73,77.76,201750.0,69.974,69.992,69.956,69.983,201750.0
2022-02-09 14:20:00,77.75,77.76,77.74,77.75,90888.0,69.974,69.983,69.965,69.974,90888.0
2022-02-09 14:30:00,77.76,77.77,77.72,77.76,126483.0,69.983,69.992,69.947,69.983,126483.0
2022-02-09 14:40:00,77.76,77.79,77.75,77.77,674947.0,69.983,70.01,69.974,69.992,674947.0
2022-02-09 14:50:00,77.77,77.79,77.73,77.73,532117.0,69.992,70.01,69.956,69.956,532117.0
2022-02-09 15:00:00,77.73,77.75,77.67,77.68,583951.0,69.956,69.974,69.902,69.911,583951.0
2022-02-09 15:10:00,77.68,77.71,77.6,77.66,316764.0,69.911,69.938,69.839,69.893,316764.0
2022-02-09 15:20:00,77.65,77.72,77.63,77.72,245024.0,69.884,69.947,69.866,69.947,245024.0
2022-02-09 15:30:00,77.71,77.8,77.71,77.76,561956.0,69.938,70.019,69.938,69.983,561956.0
2022-02-09 15:40:00,77.76,77.77,77.67,77.75,915035.0,69.983,69.992,69.902,69.974,915035.0
2022-02-09 15:50:00,77.76,77.85,77.71,77.84,2558886.0,69.983,70.064,69.938,70.055,2558886.0
2022-02-10 09:30:00,76.72,77.17,76.7,77.15,1854275.0,69.047,69.452,69.029,69.434,1854275.0
2022-02-10 09:40:00,77.15,77.27,77.13,77.2,748620.0,69.434,69.542,69.416,69.479,748620.0
2022-02-10 09:50:00,77.2,77.35,77.19,77.3,499886.0,69.479,69.614,69.47,69.569,499886.0
2022-02-10 10:00:00,77.3,77.65,77.29,77.63,682471.0,69.569,69.884,69.56,69.866,682471.0
2022-02-10 10:10:00,77.63,77.64,77.53,77.56,479976.0,69.866,69.875,69.776,69.803,479976.0
2022-02-10 10:20:00,77.57,77.66,77.54,77.65,773813.0,69.812,69.893,69.785,69.884,773813.0
2022-02-10 10:30:00,77.66,77.88,77.63,77.88,303719.0,69.893,70.091,69.866,70.091,303719.0
2022-02-10 10:40:00,77.88,77.9,77.8,77.87,416898.0,70.091,70.109,70.019,70.082,416898.0
2022-02-10 10:50:00,77.87,77.87,77.63,77.69,457602.0,70.082,70.082,69.866,69.92,457602.0
2022-02-10 11:00:00,77.69,77.78,77.61,77.73,406492.0,69.92,70.001,69.848,69.956,406492.0
2022-02-10 11:10:00,77.73,77.75,77.65,77.71,345745.0,69.956,69.974,69.884,69.938,345745.0
2022-02-10 11:20:00,77.72,77.76,77.63,77.75,383086.0,69.947,69.983,69.866,69.974,383086.0
2022-02-10 11:30:00,77.76,77.77,77.63,77.72,476737.0,69.983,69.992,69.866,69.947,476737.0
2022-02-10 11:40:00,77.73,77.88,77.69,77.87,341944.0,69.956,70.091,69.92,70.082,341944.0
2022-02-10 11:50:00,77.87,77.89,77.82,77.87,382414.0,70.082,70.1,70.037,70.082,382414.0
2022-02-10 12:00:00,77.87,77.88,77.75,77.81,283632.0,70.082,70.091,69.974,70.028,283632.0
2022-02-10 12:10:00,77.8,77.85,77.74,77.78,149435.0,70.019,70.064,69.965,70.001,149435.0
2022-02-10 12:20:00,77.78,77.8,77.74,77.75,140486.0,70.001,70.019,69.965,69.974,140486.0
2022-02-10 12:30:00,77.75,77.77,77.65,77.73,406199.0,69.974,69.992,69.884,69.956,406199.0
2022-02-10 12:40:00,77.72,77.75,77.29,77.42,1486851.0,69.947,69.974,69.56,69.677,1486851.0
2022-02-10 12:50:00,77.42,77.53,77.31,77.45,742402.0,69.677,69.776,69.578,69.704,742402.0
2022-02-10 13:00:00,77.44,77.55,77.39,77.5,391140.0,69.695,69.794,69.65,69.749,391140.0
2022-02-10 13:10:00,77.49,77.54,77.27,77.28,617831.0,69.74,69.785,69.542,69.551,617831.0
2022-02-10 13:20:00,77.29,77.37,77.24,77.25,323322.0,69.56,69.632,69.515,69.524,323322.0
2022-02-10 13:30:00,77.24,77.28,77.07,77.16,375065.0,69.515,69.551,69.362,69.443,375065.0
2022-02-10 13:40:00,77.16,77.26,77.15,77.19,422920.0,69.443,69.533,69.434,69.47,422920.0
2022-02-10 13:50:00,77.2,77.3,77.17,77.3,472395.0,69.479,69.569,69.452,69.569,472395.0
2022-02-10 14:00:00,77.3,77.31,77.12,77.2,483723.0,69.569,69.578,69.407,69.479,483723.0
2022-02-10 14:10:00,77.19,77.2,76.98,76.98,395351.0,69.47,69.479,69.281,69.281,395351.0
2022-02-10 14:20:00,76.99,77.19,76.99,77.14,426815.0,69.29,69.47,69.29,69.425,426815.0
2022-02-10 14:30:00,77.14,77.21,77.09,77.14,252849.0,69.425,69.488,69.38,69.425,252849.0
2022-02-10 14:40:00,77.14,77.2,77.04,77.04,462086.0,69.425,69.479,69.335,69.335,462086.0
2022-02-10 14:50:00,77.05,77.07,76.93,76.98,668249.0,69.344,69.362,69.236,69.281,668249.0
2022-02-10 15:00:00,76.98,77.08,76.91,77.06,1163405.0,69.281,69.371,69.218,69.353,1163405.0
2022-02-10 15:10:00,77.07,77.12,76.99,77.0,539666.0,69.362,69.407,69.29,69.299,539666.0
2022-02-10 15:20:00,77.0,77.05,76.95,76.97,477589.0,69.299,69.344,69.254,69.272,477589.0
2022-02-10 15:30:00,76.96,76.96,76.81,76.86,1064340.0,69.263,69.263,69.128,69.173,1064340.0
2022-02-10 15:40:00,76.86,76.89,76.69,76.74,978864.0,69.173,69.2,69.02,69.065,978864.0
2022-02-10 15:50:00,76.73,76.95,76.68,76.83,3441259.0,69.056,69.254,69.011,69.146,3441259.0
2022-02-11 09:30:00,76.8,76.91,76.76,76.81,1843618.0,69.119,69.218,69.083,69.128,1843618.0
2022-02-11 09:40:00,76.81,77.11,76.77,77.03,1240500.0,69.128,69.398,69.092,69.326,1240500.0
2022-02-11 09:50:00,77.03,77.05,76.79,76.84,1006376.0,69.326,69.344,69.11,69.155,1006376.0
2022-02-11 10:00:00,76.84,77.01,76.84,76.93,774170.0,69.155,69.308,69.155,69.236,774170.0
2022-02-11 10:10:00,76.93,76.94,76.78,76.88,614614.0,69.236,69.245,69.101,69.191,614614.0
2022-02-11 10:20:00,76.88,77.01,76.87,76.95,430366.0,69.191,69.308,69.182,69.254,430366.0
2022-02-11 10:30:00,76.95,77.04,76.9,77.0,512237.0,69.254,69.335,69.209,69.299,512237.0
2022-02-11 10:40:00,77.01,77.03,76.91,76.98,618834.0,69.308,69.326,69.218,69.281,618834.0
2022-02-11 10:50:00,76.97,77.01,76.89,76.91,892040.0,69.272,69.308,69.2,69.218,892040.0
2022-02-11 11:00:00,76.91,77.05,76.83,76.86,3296166.0,69.218,69.344,69.146,69.173,3296166.0
2022-02-11 11:10:00,76.86,76.94,76.79,76.87,819808.0,69.173,69.245,69.11,69.182,819808.0
2022-02-11 11:20:00,76.87,76.93,76.8,76.84,707445.0,69.182,69.236,69.119,69.155,707445.0
2022-02-11 11:30:00,76.84,76.92,76.73,76.76,1980870.0,69.155,69.227,69.056,69.083,1980870.0
2022-02-11 11:40:00,76.76,76.8,76.68,76.78,700662.0,69.083,69.119,69.011,69.101,700662.0
2022-02-11 11:50:00,76.78,76.86,76.71,76.85,665543.0,69.101,69.173,69.038,69.164,665543.0
2022-02-11 12:00:00,76.84,76.87,76.79,76.83,267699.0,69.155,69.182,69.11,69.146,267699.0
2022-02-11 12:10:00,76.83,76.92,76.78,76.8,387156.0,69.146,69.227,69.101,69.119,387156.0
2022-02-11 12:20:00,76.8,76.85,76.74,76.84,260218.0,69.119,69.164,69.065,69.155,260218.0
2022-02-11 12:30:00,76.84,76.88,76.82,76.83,334804.0,69.155,69.191,69.137,69.146,334804.0
2022-02-11 12:40:00,76.84,76.85,76.74,76.76,548470.0,69.155,69.164,69.065,69.083,548470.0
2022-02-11 12:50:00,76.76,76.77,76.67,76.74,329664.0,69.083,69.092,69.002,69.065,329664.0
2022-02-11 13:00:00,76.74,76.82,76.71,76.81,703416.0,69.065,69.137,69.038,69.128,703416.0
2022-02-11 13:10:00,76.82,76.82,76.67,76.74,352205.0,69.137,69.137,69.002,69.065,352205.0
2022-02-11 13:20:00,76.73,76.76,76.59,76.59,567197.0,69.056,69.083,68.93,68.93,567197.0
2022-02-11 13:30:00,76.59,76.61,76.11,76.12,2287773.0,68.93,68.948,68.498,68.507,2287773.0
2022-02-11 13:40:00,76.12,76.19,75.78,75.92,2980065.0,68.507,68.57,68.201,68.327,2980065.0
2022-02-11 13:50:00,75.92,76.12,75.84,75.91,1795758.0,68.327,68.507,68.255,68.318,1795758.0
2022-02-11 14:00:00,75.9,76.02,75.65,75.84,1959013.0,68.309,68.417,68.084,68.255,1959013.0
2022-02-11 14:10:00,75.85,76.1,75.78,76.02,2550302.0,68.264,68.489,68.201,68.417,2550302.0
2022-02-11 14:20:00,76.01,76.1,75.78,75.81,1606789.0,68.408,68.489,68.201,68.228,1606789.0
2022-02-11 14:30:00,75.82,76.04,75.74,75.89,1209922.0,68.237,68.435,68.165,68.3,1209922.0
2022-02-11 14:40:00,75.89,75.93,75.7,75.73,1019413.0,68.3,68.336,68.129,68.156,1019413.0
2022-02-11 14:50:00,75.73,75.73,75.53,75.65,1129601.0,68.156,68.156,67.976,68.084,1129601.0
2022-02-11 15:00:00,75.64,75.88,75.63,75.72,1294287.0,68.075,68.291,68.066,68.147,1294287.0
2022-02-11 15:10:00,75.72,75.86,75.61,75.62,910667.0,68.147,68.273,68.048,68.057,910667.0
2022-02-11 15:20:00,75.63,75.71,75.55,75.69,1157732.0,68.066,68.138,67.994,68.12,1157732.0
2022-02-11 15:30:00,75.68,75.73,75.54,75.56,1225500.0,68.111,68.156,67.985,68.003,1225500.0
2022-02-11 15:40:00,75.56,75.74,75.46,75.74,2374913.0,68.003,68.165,67.913,68.165,2374913.0
2022-02-11 15:50:00,75.75,75.86,75.65,75.68,3952169.0,68.174,68.273,68.084,68.111,3952169.0
2022-02-14 09:30:00,75.37,75.45,75.12,75.17,1403109.0,67.832,67.904,67.6071,67.6521,1403109.0
2022-02-14 09:40:00,75.16,75.32,75.06,75.23,822622.0,67.6431,67.787,67.5531,67.7061,822622.0
2022-02-14 09:50:00,75.23,75.42,75.19,75.24,749307.0,67.7061,67.877,67.6701,67.7151,749307.0
2022-02-14 10:00:00,75.23,75.23,75.02,75.17,1120056.0,67.7061,67.7061,67.5171,67.6521,1120056.0
2022-02-14 10:10:00,75.17,75.34,74.92,75.05,1203320.0,67.6521,67.805,67.4271,67.5441,1203320.0
2022-02-14 10:20:00,75.05,75.16,74.96,75.08,1543901.0,67.5441,67.6431,67.4631,67.5711,1543901.0
2022-02-14 10:30:00,75.07,75.12,74.9,75.01,940352.0,67.5621,67.6071,67.4091,67.5081,940352.0
2022-02-14 10:40:00,75.01,75.08,74.96,75.04,789310.0,67.5081,67.5711,67.4631,67.5351,789310.0
2022-02-14 10:50:00,75.05,75.12,74.96,75.01,1664310.0,67.5441,67.6071,67.4631,67.5081,1664310.0
2022-02-14 11:00:00,75.01,75.1,74.97,75.04,937638.0,67.5081,67.5891,67.4721,67.5351,937638.0
2022-02-14 11:10:00,75.04,75.16,74.96,75.14,1022809.0,67.5351,67.6431,67.4631,67.6251,1022809.0
2022-02-14 11:20:00,75.15,75.25,75.12,75.17,990367.0,67.6341,67.7241,67.6071,67.6521,990367.0
2022-02-14 11:30:00,75.17,75.34,75.12,75.25,3066816.0,67.6521,67.805,67.6071,67.7241,3066816.0
2022-02-14 11:40:00,75.25,75.34,75.24,75.33,623985.0,67.7241,67.805,67.7151,67.796,623985.0
2022-02-14 11:50:00,75.34,75.35,75.19,75.27,589049.0,67.805,67.814,67.6701,67.7421,589049.0
2022-02-14 12:00:00,75.26,75.3,75.17,75.19,658589.0,67.7331,67.769,67.6521,67.6701,658589.0
2022-02-14 12:10:00,75.19,75.27,75.18,75.21,746951.0,67.6701,67.7421,67.6611,67.6881,746951.0
2022-02-14 12:20:00,75.21,75.33,75.21,75.33,486844.0,67.6881,67.796,67.6881,67.796,486844.0
2022-02-14 12:30:00,75.32,75.39,75.29,75.33,285850.0,67.787,67.85,67.76,67.796,285850.0
2022-02-14 12:40:00,75.33,75.38,75.31,75.36,264193.0,67.796,67.841,67.778,67.823,264193.0
2022-02-14 12:50:00,75.35,75.39,75.33,75.35,265794.0,67.814,67.85,67.796,67.814,265794.0
2022-02-14 13:00:00,75.35,75.45,75.32,75.42,203107.0,67.814,67.904,67.787,67.877,203107.0
2022-02-14 13:10:00,75.43,75.44,75.35,75.4,224688.0,67.886,67.895,67.814,67.859,224688.0
2022-02-14 13:20:00,75.4,75.41,75.25,75.27,407800.0,67.859,67.868,67.7241,67.7421,407800.0
2022-02-14 13:30:00,75.27,75.28,75.18,75.22,356109.0,67.7421,67.751,67.6611,67.6971,356109.0
2022-02-14 13:40:00,75.22,75.26,75.12,75.12,577775.0,67.6971,67.7331,67.6071,67.6071,577775.0
2022-02-14 13:50:00,75.12,75.13,74.77,74.81,2285462.0,67.6071,67.6161,67.2921,67.3281,2285462.0
2022-02-14 14:00:00,74.81,74.87,74.67,74.75,1840722.0,67.3281,67.3821,67.2021,67.2741,1840722.0
2022-02-14 14:10:00,74.77,74.84,74.71,74.76,762833.0,67.2921,67.3551,67.2381,67.2831,762833.0
2022-02-14 14:20:00,74.77,75.11,74.71,74.88,1526049.0,67.2921,67.5981,67.2381,67.3911,1526049.0
2022-02-14 14:30:00,74.88,75.04,74.82,74.99,1090540.0,67.3911,67.5351,67.3371,67.4901,1090540.0
2022-02-14 14:40:00,74.99,75.08,74.91,74.93,714968.0,67.4901,67.5711,67.4181,67.4361,714968.0
2022-02-14 14:50:00,74.93,75.12,74.93,75.07,696584.0,67.4361,67.6071,67.4361,67.5621,696584.0
2022-02-14 15:00:00,75.06,75.1,74.92,75.08,720488.0,67.5531,67.5891,67.4271,67.5711,720488.0
2022-02-14 15:10:00,75.07,75.16,75.0,75.03,936480.0,67.5621,67.6431,67.4991,67.5261,936480.0
2022-02-14 15:20:00,75.03,75.21,74.98,75.1,1472893.0,67.5261,67.6881,67.4811,67.5891,1472893.0
2022-02-14 15:30:00,75.11,75.26,75.08,75.21,1259313.0,67.5981,67.7331,67.5711,67.6881,1259313.0
2022-02-14 15:40:00,75.21,75.28,75.1,75.22,1856574.0,67.6881,67.751,67.5891,67.6971,1856574.0
2022-02-14 15:50:00,75.22,75.24,75.1,75.22,3686495.0,67.6971,67.7151,67.5891,67.6971,3686495.0
2022-02-15 09:30:00,76.08,76.29,76.05,76.25,1445982.0,68.471,68.66,68.444,68.624,1445982.0
2022-02-15 09:40:00,76.25,76.3,76.1,76.1,1219892.0,68.624,68.669,68.489,68.489,1219892.0
2022-02-15 09:50:00,76.1,76.13,76.03,76.05,704806.0,68.489,68.516,68.426,68.444,704806.0
2022-02-15 10:00:00,76.06,76.13,75.99,76.11,801798.0,68.453,68.516,68.39,68.498,801798.0
2022-02-15 10:10:00,76.11,76.21,76.07,76.15,811232.0,68.498,68.588,68.462,68.534,811232.0
2022-02-15 10:20:00,76.16,76.3,76.11,76.27,757477.0,68.543,68.669,68.498,68.642,757477.0
2022-02-15 10:30:00,76.28,76.32,76.25,76.29,797161.0,68.651,68.687,68.624,68.66,797161.0
2022-02-15 10:40:00,76.29,76.39,76.28,76.37,806761.0,68.66,68.75,68.651,68.732,806761.0
2022-02-15 10:50:00,76.37,76.42,76.34,76.39,600362.0,68.732,68.777,68.705,68.75,600362.0
2022-02-15 11:00:00,76.39,76.49,76.38,76.48,1164651.0,68.75,68.84,68.741,68.831,1164651.0
2022-02-15 11:10:00,76.48,76.48,76.38,76.39,1043815.0,68.831,68.831,68.741,68.75,1043815.0
2022-02-15 11:20:00,76.4,76.46,76.32,76.35,894423.0,68.759,68.813,68.687,68.714,894423.0
2022-02-15 11:30:00,76.34,76.57,76.34,76.55,1458431.0,68.705,68.912,68.705,68.894,1458431.0
2022-02-15 11:40:00,76.54,76.55,76.48,76.52,1193055.0,68.885,68.894,68.831,68.867,1193055.0
2022-02-15 11:50:00,76.53,76.55,76.49,76.53,683020.0,68.876,68.894,68.84,68.876,683020.0
2022-02-15 12:00:00,76.54,76.56,76.45,76.48,527012.0,68.885,68.903,68.804,68.831,527012.0
2022-02-15 12:10:00,76.48,76.49,76.37,76.39,275079.0,68.831,68.84,68.732,68.75,275079.0
2022-02-15 12:20:00,76.39,76.4,76.33,76.37,395501.0,68.75,68.759,68.696,68.732,395501.0
2022-02-15 12:30:00,76.37,76.42,76.35,76.39,676695.0,68.732,68.777,68.714,68.75,676695.0
2022-02-15 12:40:00,76.39,76.41,76.29,76.29,285857.0,68.75,68.768,68.66,68.66,285857.0
2022-02-15 12:50:00,76.29,76.35,76.28,76.34,419799.0,68.66,68.714,68.651,68.705,419799.0
2022-02-15 13:00:00,76.35,76.42,76.33,76.42,426532.0,68.714,68.777,68.696,68.777,426532.0
2022-02-15 13:10:00,76.42,76.44,76.4,76.42,285311.0,68.777,68.795,68.759,68.777,285311.0
2022-02-15 13:20:00,76.42,76.53,76.42,76.51,486524.0,68.777,68.876,68.777,68.858,486524.0
2022-02-15 13:30:00,76.51,76.54,76.47,76.5,201789.0,68.858,68.885,68.822,68.849,201789.0
2022-02-15 13:40:00,76.5,76.54,76.49,76.53,309730.0,68.849,68.885,68.84,68.876,309730.0
2022-02-15 13:50:00,76.53,76.56,76.51,76.53,482021.0,68.876,68.903,68.858,68.876,482021.0
2022-02-15 14:00:00,76.54,76.54,76.42,76.46,418786.0,68.885,68.885,68.777,68.813,418786.0
2022-02-15 14:10:00,76.46,76.52,76.45,76.51,425782.0,68.813,68.867,68.804,68.858,425782.0
2022-02-15 14:20:00,76.5,76.53,76.48,76.51,255696.0,68.849,68.876,68.831,68.858,255696.0
2022-02-15 14:30:00,76.5,76.52,76.47,76.51,313574.0,68.849,68.867,68.822,68.858,313574.0
2022-02-15 14:40:00,76.5,76.57,76.44,76.49,508401.0,68.849,68.912,68.795,68.84,508401.0
2022-02-15 14:50:00,76.49,76.52,76.46,76.52,224413.0,68.84,68.867,68.813,68.867,224413.0
2022-02-15 15:00:00,76.52,76.59,76.51,76.57,337871.0,68.867,68.93,68.858,68.912,337871.0
2022-02-15 15:10:00,76.56,76.57,76.52,76.56,258718.0,68.903,68.912,68.867,68.903,258718.0
2022-02-15 15:20:00,76.56,76.57,76.48,76.51,384464.0,68.903,68.912,68.831,68.858,384464.0
2022-02-15 15:30:00,76.51,76.52,76.34,76.35,1580322.0,68.858,68.867,68.705,68.714,1580322.0
2022-02-15 15:40:00,76.35,76.49,76.32,76.46,1360212.0,68.714,68.84,68.687,68.813,1360212.0
2022-02-15 15:50:00,76.46,76.61,76.46,76.57,3688661.0,68.813,68.948,68.813,68.912,3688661.0
2022-02-16 09:30:00,76.27,76.44,76.25,76.4,1399048.0,68.642,68.795,68.624,68.759,1399048.0
2022-02-16 09:40:00,76.4,76.5,76.36,76.41,410300.0,68.759,68.849,68.723,68.768,410300.0
2022-02-16 09:50:00,76.41,76.41,76.23,76.33,1148312.0,68.768,68.768,68.606,68.696,1148312.0
2022-02-16 10:00:00,76.33,76.38,76.27,76.33,485587.0,68.696,68.741,68.642,68.696,485587.0
2022-02-16 10:10:00,76.34,76.41,76.3,76.32,570489.0,68.705,68.768,68.669,68.687,570489.0
2022-02-16 10:20:00,76.33,76.43,76.3,76.41,552183.0,68.696,68.786,68.669,68.768,552183.0
2022-02-16 10:30:00,76.41,76.46,76.4,76.45,449556.0,68.768,68.813,68.759,68.804,449556.0
2022-02-16 10:40:00,76.45,76.48,76.41,76.43,346048.0,68.804,68.831,68.768,68.786,346048.0
2022-02-16 10:50:00,76.42,76.48,76.38,76.42,326121.0,68.777,68.831,68.741,68.777,326121.0
2022-02-16 11:00:00,76.42,76.54,76.41,76.52,446413.0,68.777,68.885,68.768,68.867,446413.0
2022-02-16 11:10:00,76.52,76.57,76.49,76.49,542822.0,68.867,68.912,68.84,68.84,542822.0
2022-02-16 11:20:00,76.49,76.6,76.47,76.57,355777.0,68.84,68.939,68.822,68.912,355777.0
2022-02-16 11:30:00,76.57,76.62,76.54,76.56,545153.0,68.912,68.957,68.885,68.903,545153.0
2022-02-16 11:40:00,76.56,76.57,76.45,76.47,641888.0,68.903,68.912,68.804,68.822,641888.0
2022-02-16 11:50:00,76.48,76.53,76.47,76.53,336654.0,68.831,68.876,68.822,68.876,336654.0
2022-02-16 12:00:00,76.53,76.57,76.52,76.54,397214.0,68.876,68.912,68.867,68.885,397214.0
2022-02-16 12:10:00,76.55,76.56,76.48,76.51,351329.0,68.894,68.903,68.831,68.858,351329.0
2022-02-16 12:20:00,76.51,76.53,76.5,76.51,73649.0,68.858,68.876,68.849,68.858,73649.0
2022-02-16 12:30:00,76.51,76.51,76.36,76.44,350465.0,68.858,68.858,68.723,68.795,350465.0
2022-02-16 12:40:00,76.44,76.5,76.44,76.5,282006.0,68.795,68.849,68.795,68.849,282006.0
2022-02-16 12:50:00,76.5,76.53,76.47,76.49,204686.0,68.849,68.876,68.822,68.84,204686.0
2022-02-16 13:00:00,76.49,76.52,76.45,76.52,559909.0,68.84,68.867,68.804,68.867,559909.0
2022-02-16 13:10:00,76.52,76.53,76.48,76.52,210222.0,68.867,68.876,68.831,68.867,210222.0
2022-02-16 13:20:00,76.52,76.56,76.51,76.52,189856.0,68.867,68.903,68.858,68.867,189856.0
2022-02-16 13:30:00,76.53,76.55,76.49,76.53,139172.0,68.876,68.894,68.84,68.876,139172.0
2022-02-16 13:40:00,76.52,76.53,76.47,76.52,221684.0,68.867,68.876,68.822,68.867,221684.0
2022-02-16 13:50:00,76.52,76.56,76.45,76.55,289486.0,68.867,68.903,68.804,68.894,289486.0
2022-02-16 14:00:00,76.54,76.81,76.39,76.72,1683861.0,68.885,69.128,68.75,69.047,1683861.0
2022-02-16 14:10:00,76.73,76.75,76.61,76.75,812370.0,69.056,69.074,68.948,69.074,812370.0
2022-02-16 14:20:00,76.75,76.92,76.72,76.92,516477.0,69.074,69.227,69.047,69.227,516477.0
2022-02-16 14:30:00,76.92,77.01,76.84,76.88,761902.0,69.227,69.308,69.155,69.191,761902.0
2022-02-16 14:40:00,76.87,76.88,76.77,76.79,302039.0,69.182,69.191,69.092,69.11,302039.0
2022-02-16 14:50:00,76.8,76.91,76.79,76.91,513347.0,69.119,69.218,69.11,69.218,513347.0
2022-02-16 15:00:00,76.91,77.02,76.89,76.97,521562.0,69.218,69.317,69.2,69.272,521562.0
2022-02-16 15:10:00,76.98,76.98,76.9,76.95,205608.0,69.281,69.281,69.209,69.254,205608.0
2022-02-16 15:20:00,76.95,76.96,76.89,76.93,355989.0,69.254,69.263,69.2,69.236,355989.0
2022-02-16 15:30:00,76.93,76.95,76.85,76.94,382223.0,69.236,69.254,69.164,69.245,382223.0
2022-02-16 15:40:00,76.94,76.95,76.88,76.93,839148.0,69.245,69.254,69.191,69.236,839148.0
2022-02-16 15:50:00,76.93,76.97,76.8,76.86,2520287.0,69.236,69.272,69.119,69.173,2520287.0
2022-02-17 09:30:00,76.29,76.32,76.19,76.31,1150033.0,68.66,68.687,68.57,68.678,1150033.0
2022-02-17 09:40:00,76.31,76.33,76.09,76.09,1446281.0,68.678,68.696,68.48,68.48,1446281.0
2022-02-17 09:50:00,76.1,76.1,75.89,75.92,1019484.0,68.489,68.489,68.3,68.327,1019484.0
2022-02-17 10:00:00,75.93,76.11,75.91,76.01,983131.0,68.336,68.498,68.318,68.408,983131.0
2022-02-17 10:10:00,76.01,76.1,75.99,76.0,568725.0,68.408,68.489,68.39,68.399,568725.0
2022-02-17 10:20:00,76.0,76.0,75.85,75.9,464259.0,68.399,68.399,68.264,68.309,464259.0
2022-02-17 10:30:00,75.89,75.99,75.87,75.95,839385.0,68.3,68.39,68.282,68.354,839385.0
2022-02-17 10:40:00,75.95,76.06,75.88,75.91,1377082.0,68.354,68.453,68.291,68.318,1377082.0
2022-02-17 10:50:00,75.92,76.08,75.88,76.06,676133.0,68.327,68.471,68.291,68.453,676133.0
2022-02-17 11:00:00,76.06,76.12,76.02,76.07,382244.0,68.453,68.507,68.417,68.462,382244.0
2022-02-17 11:10:00,76.07,76.14,76.04,76.1,762013.0,68.462,68.525,68.435,68.489,762013.0
2022-02-17 11:20:00,76.11,76.15,76.08,76.14,639112.0,68.498,68.534,68.471,68.525,639112.0
2022-02-17 11:30:00,76.15,76.18,76.07,76.09,1417988.0,68.534,68.561,68.462,68.48,1417988.0
2022-02-17 11:40:00,76.1,76.21,76.06,76.21,600963.0,68.489,68.588,68.453,68.588,600963.0
2022-02-17 11:50:00,76.2,76.21,76.11,76.11,445658.0,68.579,68.588,68.498,68.498,445658.0
2022-02-17 12:00:00,76.12,76.16,76.08,76.11,382724.0,68.507,68.543,68.471,68.498,382724.0
2022-02-17 12:10:00,76.12,76.15,76.08,76.13,241110.0,68.507,68.534,68.471,68.516,241110.0
2022-02-17 12:20:00,76.14,76.19,76.13,76.15,161197.0,68.525,68.57,68.516,68.534,161197.0
2022-02-17 12:30:00,76.15,76.2,76.13,76.14,210938.0,68.534,68.579,68.516,68.525,210938.0
2022-02-17 12:40:00,76.14,76.17,76.08,76.09,990146.0,68.525,68.552,68.471,68.48,990146.0
2022-02-17 12:50:00,76.09,76.11,76.07,76.1,933848.0,68.48,68.498,68.462,68.489,933848.0
2022-02-17 13:00:00,76.11,76.12,76.07,76.11,672707.0,68.498,68.507,68.462,68.498,672707.0
2022-02-17 13:10:00,76.11,76.12,76.06,76.07,622275.0,68.498,68.507,68.453,68.462,622275.0
2022-02-17 13:20:00,76.08,76.09,76.04,76.06,121058.0,68.471,68.48,68.435,68.453,121058.0
2022-02-17 13:30:00,76.06,76.12,76.05,76.06,162622.0,68.453,68.507,68.444,68.453,162622.0
2022-02-17 13:40:00,76.06,76.06,76.02,76.04,113831.0,68.453,68.453,68.417,68.435,113831.0
2022-02-17 13:50:00,76.04,76.08,76.03,76.08,232904.0,68.435,68.471,68.426,68.471,232904.0
2022-02-17 14:00:00,76.08,76.08,75.99,76.0,315303.0,68.471,68.471,68.39,68.399,315303.0
2022-02-17 14:10:00,75.99,76.05,75.97,76.03,245881.0,68.39,68.444,68.372,68.426,245881.0
2022-02-17 14:20:00,76.03,76.04,75.94,75.98,286793.0,68.426,68.435,68.345,68.381,286793.0
2022-02-17 14:30:00,75.99,76.0,75.93,75.94,210646.0,68.39,68.399,68.336,68.345,210646.0
2022-02-17 14:40:00,75.93,75.95,75.88,75.95,353328.0,68.336,68.354,68.291,68.354,353328.0
2022-02-17 14:50:00,75.94,75.94,75.85,75.85,744534.0,68.345,68.345,68.264,68.264,744534.0
2022-02-17 15:00:00,75.85,75.86,75.69,75.69,548466.0,68.264,68.273,68.12,68.12,548466.0
2022-02-17 15:10:00,75.69,75.7,75.59,75.67,897427.0,68.12,68.129,68.03,68.102,897427.0
2022-02-17 15:20:00,75.66,75.75,75.66,75.72,599043.0,68.093,68.174,68.093,68.147,599043.0
2022-02-17 15:30:00,75.72,75.83,75.68,75.81,858401.0,68.147,68.246,68.111,68.228,858401.0
2022-02-17 15:40:00,75.8,75.84,75.75,75.76,906423.0,68.219,68.255,68.174,68.183,906423.0
2022-02-17 15:50:00,75.77,75.78,75.61,75.64,5224420.0,68.192,68.201,68.048,68.075,5224420.0
2022-02-18 09:30:00,75.66,75.72,75.48,75.61,1150816.0,68.093,68.147,67.931,68.048,1150816.0
2022-02-18 09:40:00,75.61,75.7,75.46,75.7,625629.0,68.048,68.129,67.913,68.129,625629.0
2022-02-18 09:50:00,75.7,75.84,75.7,75.8,478894.0,68.129,68.255,68.129,68.219,478894.0
2022-02-18 10:00:00,75.8,75.81,75.68,75.74,621282.0,68.219,68.228,68.111,68.165,621282.0
2022-02-18 10:10:00,75.75,75.86,75.66,75.69,419627.0,68.174,68.273,68.093,68.12,419627.0
2022-02-18 10:20:00,75.7,75.75,75.58,75.61,343800.0,68.129,68.174,68.021,68.048,343800.0
2022-02-18 10:30:00,75.62,75.62,75.5,75.5,340931.0,68.057,68.057,67.949,67.949,340931.0
2022-02-18 10:40:00,75.51,75.51,75.38,75.44,660631.0,67.958,67.958,67.841,67.895,660631.0
2022-02-18 10:50:00,75.44,75.5,75.42,75.43,710702.0,67.895,67.949,67.877,67.886,710702.0
2022-02-18 11:00:00,75.43,75.44,75.14,75.15,2019834.0,67.886,67.895,67.6251,67.6341,2019834.0
2022-02-18 11:10:00,75.14,75.34,75.11,75.34,1209406.0,67.6251,67.805,67.5981,67.805,1209406.0
2022-02-18 11:20:00,75.33,75.43,75.33,75.35,548980.0,67.796,67.886,67.796,67.814,548980.0
2022-02-18 11:30:00,75.35,75.45,75.28,75.4,1830930.0,67.814,67.904,67.751,67.859,1830930.0
2022-02-18 11:40:00,75.4,75.43,75.33,75.35,786196.0,67.859,67.886,67.796,67.814,786196.0
2022-02-18 11:50:00,75.35,75.35,75.15,75.17,509606.0,67.814,67.814,67.6341,67.6521,509606.0
2022-02-18 12:00:00,75.18,75.29,75.13,75.29,398394.0,67.6611,67.76,67.6161,67.76,398394.0
2022-02-18 12:10:00,75.29,75.37,75.23,75.31,708911.0,67.76,67.832,67.7061,67.778,708911.0
2022-02-18 12:20:00,75.31,75.33,75.23,75.25,462222.0,67.778,67.796,67.7061,67.7241,462222.0
2022-02-18 12:30:00,75.25,75.29,75.08,75.11,1327761.0,67.7241,67.76,67.5711,67.5981,1327761.0
2022-02-18 12:40:00,75.11,75.26,75.1,75.16,865413.0,67.5981,67.7331,67.5891,67.6431,865413.0
2022-02-18 12:50:00,75.16,75.22,75.14,75.14,378197.0,67.6431,67.6971,67.6251,67.6251,378197.0
2022-02-18 13:00:00,75.15,75.2,75.11,75.18,525866.0,67.6341,67.6791,67.5981,67.6611,525866.0
2022-02-18 13:10:00,75.18,75.19,75.08,75.12,355177.0,67.6611,67.6701,67.5711,67.6071,355177.0
2022-02-18 13:20:00,75.12,75.27,75.12,75.19,244879.0,67.6071,67.7421,67.6071,67.6701,244879.0
2022-02-18 13:30:00,75.19,75.3,75.18,75.29,602286.0,67.6701,67.769,67.6611,67.76,602286.0
2022-02-18 13:40:00,75.29,75.35,75.23,75.32,335965.0,67.76,67.814,67.7061,67.787,335965.0
2022-02-18 13:50:00,75.32,75.38,75.31,75.33,296256.0,67.787,67.841,67.778,67.796,296256.0
2022-02-18 14:00:00,75.34,75.4,75.32,75.34,299578.0,67.805,67.859,67.787,67.805,299578.0
2022-02-18 14:10:00,75.34,75.45,75.33,75.45,249586.0,67.805,67.904,67.796,67.904,249586.0
2022-02-18 14:20:00,75.44,75.58,75.44,75.56,299317.0,67.895,68.021,67.895,68.003,299317.0
2022-02-18 14:30:00,75.56,75.66,75.46,75.48,609819.0,68.003,68.093,67.913,67.931,609819.0
2022-02-18 14:40:00,75.48,75.5,75.41,75.42,245793.0,67.931,67.949,67.868,67.877,245793.0
2022-02-18 14:50:00,75.42,75.61,75.4,75.57,680705.0,67.877,68.048,67.859,68.012,680705.0
2022-02-18 15:00:00,75.57,75.62,75.42,75.46,592448.0,68.012,68.057,67.877,67.913,592448.0
2022-02-18 15:10:00,75.47,75.54,75.34,75.35,915753.0,67.922,67.985,67.805,67.814,915753.0
2022-02-18 15:20:00,75.35,75.4,75.3,75.3,690915.0,67.814,67.859,67.769,67.769,690915.0
2022-02-18 15:30:00,75.3,75.3,75.15,75.24,777617.0,67.769,67.769,67.6341,67.7151,777617.0
2022-02-18 15:40:00,75.24,75.46,75.23,75.39,1547320.0,67.7151,67.913,67.7061,67.85,1547320.0
2022-02-18 15:50:00,75.39,75.39,75.24,75.34,4300006.0,67.85,67.85,67.7151,67.805,4300006.0
2022-02-22 09:30:00,74.62,74.75,74.6,74.65,1017351.0,67.1571,67.2741,67.1391,67.1841,1017351.0
2022-02-22 09:40:00,74.65,74.92,74.59,74.91,920562.0,67.1841,67.4271,67.1301,67.4181,920562.0
2022-02-22 09:50:00,74.91,75.05,74.87,74.97,1155617.0,67.4181,67.5441,67.3821,67.4721,1155617.0
2022-02-22 10:00:00,74.96,74.97,74.77,74.85,597736.0,67.4631,67.4721,67.2921,67.3641,597736.0
2022-02-22 10:10:00,74.84,75.0,74.76,74.97,562433.0,67.3551,67.4991,67.2831,67.4721,562433.0
2022-02-22 10:20:00,74.96,75.03,74.91,75.01,698928.0,67.4631,67.5261,67.4181,67.5081,698928.0
2022-02-22 10:30:00,75.02,75.02,74.83,74.84,834076.0,67.5171,67.5171,67.3461,67.3551,834076.0
2022-02-22 10:40:00,74.83,74.92,74.78,74.88,516873.0,67.3461,67.4271,67.3011,67.3911,516873.0
2022-02-22 10:50:00,74.87,74.87,74.69,74.69,665830.0,67.3821,67.3821,67.2201,67.2201,665830.0
2022-02-22 11:00:00,74.68,74.78,74.66,74.66,550880.0,67.2111,67.3011,67.1931,67.1931,550880.0
2022-02-22 11:10:00,74.67,74.76,74.61,74.65,704909.0,67.2021,67.2831,67.1481,67.1841,704909.0
2022-02-22 11:20:00,74.65,74.77,74.62,74.67,1536933.0,67.1841,67.2921,67.1571,67.2021,1536933.0
2022-02-22 11:30:00,74.67,74.75,74.6,74.69,1271148.0,67.2021,67.2741,67.1391,67.2201,1271148.0
2022-02-22 11:40:00,74.69,74.78,74.67,74.76,532049.0,67.2201,67.3011,67.2021,67.2831,532049.0
2022-02-22 11:50:00,74.76,74.83,74.56,74.65,469695.0,67.2831,67.3461,67.1031,67.1841,469695.0
2022-02-22 12:00:00,74.64,74.72,74.61,74.69,265364.0,67.1751,67.2471,67.1481,67.2201,265364.0
2022-02-22 12:10:00,74.69,74.69,74.54,74.55,148027.0,67.2201,67.2201,67.0851,67.0941,148027.0
2022-02-22 12:20:00,74.54,74.59,74.48,74.49,425986.0,67.0851,67.1301,67.0311,67.0401,425986.0
2022-02-22 12:30:00,74.49,74.54,74.44,74.46,408770.0,67.0401,67.0851,66.9951,67.0131,408770.0
2022-02-22 12:40:00,74.45,74.47,74.32,74.33,405444.0,67.0041,67.0221,66.8871,66.8961,405444.0
2022-02-22 12:50:00,74.33,74.4,74.3,74.32,295894.0,66.8961,66.9591,66.8691,66.8871,295894.0
2022-02-22 13:00:00,74.34,74.38,74.26,74.35,309522.0,66.9051,66.9411,66.8331,66.9141,309522.0
2022-02-22 13:10:00,74.35,74.42,74.2,74.22,296596.0,66.9141,66.9771,66.7791,66.7971,296596.0
2022-02-22 13:20:00,74.21,74.33,74.21,74.28,242454.0,66.7881,66.8961,66.7881,66.8511,242454.0
2022-02-22 13:30:00,74.28,74.32,74.23,74.24,231672.0,66.8511,66.8871,66.8061,66.8151,231672.0
2022-02-22 13:40:00,74.25,74.31,74.12,74.13,162523.0,66.8241,66.8781,66.7071,66.7161,162523.0
2022-02-22 13:50:00,74.13,74.13,74.04,74.11,304208.0,66.7161,66.7161,66.6351,66.6981,304208.0
2022-02-22 14:00:00,74.11,74.11,73.95,73.97,365809.0,66.6981,66.6981,66.5541,66.5721,365809.0
2022-02-22 14:10:00,73.97,74.14,73.93,74.12,800811.0,66.5721,66.7251,66.5361,66.7071,800811.0
2022-02-22 14:20:00,74.12,74.32,73.95,74.25,2123395.0,66.7071,66.8871,66.5541,66.8241,2123395.0
2022-02-22 14:30:00,74.25,74.45,74.15,74.32,1005994.0,66.8241,67.0041,66.7341,66.8871,1005994.0
2022-02-22 14:40:00,74.33,74.54,74.17,74.53,498852.0,66.8961,67.0851,66.7521,67.0761,498852.0
2022-02-22 14:50:00,74.53,74.75,74.49,74.63,495416.0,67.0761,67.2741,67.0401,67.1661,495416.0
2022-02-22 15:00:00,74.64,74.84,74.64,74.66,449152.0,67.1751,67.3551,67.1751,67.1931,449152.0
2022-02-22 15:10:00,74.67,74.81,74.67,74.69,697649.0,67.2021,67.3281,67.2021,67.2201,697649.0
2022-02-22 15:20:00,74.68,74.77,74.59,74.68,596679.0,67.2111,67.2921,67.1301,67.2111,596679.0
2022-02-22 15:30:00,74.68,74.7,74.58,74.69,1035182.0,67.2111,67.2291,67.1211,67.2201,1035182.0
2022-02-22 15:40:00,74.69,74.71,74.45,74.45,1379814.0,67.2201,67.2381,67.0041,67.0041,1379814.0
2022-02-22 15:50:00,74.45,74.46,74.24,74.42,4779840.0,67.0041,67.0131,66.8151,66.9771,4779840.0
2022-02-23 09:30:00,75.17,75.18,75.05,75.11,1064821.0,67.6521,67.6611,67.5441,67.5981,1064821.0
2022-02-23 09:40:00,75.11,75.16,75.05,75.05,665287.0,67.5981,67.6431,67.5441,67.5441,665287.0
2022-02-23 09:50:00,75.05,75.07,74.81,74.81,708104.0,67.5441,67.5621,67.3281,67.3281,708104.0
2022-02-23 10:00:00,74.81,74.81,74.58,74.65,1176169.0,67.3281,67.3281,67.1211,67.1841,1176169.0
2022-02-23 10:10:00,74.64,74.74,74.56,74.59,724074.0,67.1751,67.2651,67.1031,67.1301,724074.0
2022-02-23 10:20:00,74.58,74.65,74.37,74.43,690700.0,67.1211,67.1841,66.9321,66.9861,690700.0
2022-02-23 10:30:00,74.43,74.58,74.36,74.54,608846.0,66.9861,67.1211,66.9231,67.0851,608846.0
2022-02-23 10:40:00,74.53,74.55,74.36,74.37,562042.0,67.0761,67.0941,66.9231,66.9321,562042.0
2022-02-23 10:50:00,74.36,74.48,74.35,74.43,668419.0,66.9231,67.0311,66.9141,66.9861,668419.0
2022-02-23 11:00:00,74.42,74.47,74.21,74.26,720128.0,66.9771,67.0221,66.7881,66.8331,720128.0
2022-02-23 11:10:00,74.26,74.33,74.23,74.29,754933.0,66.8331,66.8961,66.8061,66.8601,754933.0
2022-02-23 11:20:00,74.29,74.34,74.24,74.3,1094466.0,66.8601,66.9051,66.8151,66.8691,1094466.0
2022-02-23 11:30:00,74.31,74.43,74.24,74.36,802239.0,66.8781,66.9861,66.8151,66.9231,802239.0
2022-02-23 11:40:00,74.37,74.41,74.29,74.39,510035.0,66.9321,66.9681,66.8601,66.9501,510035.0
2022-02-23 11:50:00,74.39,74.53,74.35,74.47,1070464.0,66.9501,67.0761,66.9141,67.0221,1070464.0
2022-02-23 12:00:00,74.47,74.48,74.39,74.45,383458.0,67.0221,67.0311,66.9501,67.0041,383458.0
2022-02-23 12:10:00,74.46,74.59,74.41,74.57,229808.0,67.0131,67.1301,66.9681,67.1121,229808.0
2022-02-23 12:20:00,74.57,74.63,74.55,74.63,401364.0,67.1121,67.1661,67.0941,67.1661,401364.0
2022-02-23 12:30:00,74.62,74.64,74.5,74.51,224797.0,67.1571,67.1751,67.0491,67.0581,224797.0
2022-02-23 12:40:00,74.52,74.58,74.48,74.48,340753.0,67.0671,67.1211,67.0311,67.0311,340753.0
2022-02-23 12:50:00,74.49,74.49,74.38,74.42,552535.0,67.0401,67.0401,66.9411,66.9771,552535.0
2022-02-23 13:00:00,74.42,74.42,74.3,74.33,707671.0,66.9771,66.9771,66.8691,66.8961,707671.0
2022-02-23 13:10:00,74.33,74.34,74.14,74.22,1457269.0,66.8961,66.9051,66.7251,66.7971,1457269.0
2022-02-23 13:20:00,74.22,74.26,74.13,74.15,717200.0,66.7971,66.8331,66.7161,66.7341,717200.0
2022-02-23 13:30:00,74.15,74.23,74.06,74.21,501180.0,66.7341,66.8061,66.6531,66.7881,501180.0
2022-02-23 13:40:00,74.21,74.36,74.18,74.33,443981.0,66.7881,66.9231,66.7611,66.8961,443981.0
2022-02-23 13:50:00,74.33,74.34,74.17,74.22,484666.0,66.8961,66.9051,66.7521,66.7971,484666.0
2022-02-23 14:00:00,74.22,74.29,74.1,74.17,1644010.0,66.7971,66.8601,66.6891,66.7521,1644010.0
2022-02-23 14:10:00,74.18,74.25,74.09,74.14,638137.0,66.7611,66.8241,66.6801,66.7251,638137.0
2022-02-23 14:20:00,74.14,74.19,73.96,73.99,816034.0,66.7251,66.7701,66.5631,66.5901,816034.0
2022-02-23 14:30:00,73.99,74.04,73.91,73.97,326265.0,66.5901,66.6351,66.5181,66.5721,326265.0
2022-02-23 14:40:00,73.96,73.97,73.82,73.91,690258.0,66.5631,66.5721,66.4371,66.5181,690258.0
2022-02-23 14:50:00,73.91,73.95,73.84,73.92,816358.0,66.5181,66.5541,66.4551,66.5271,816358.0
2022-02-23 15:00:00,73.91,73.93,73.81,73.85,651171.0,66.5181,66.5361,66.4281,66.4641,651171.0
2022-02-23 15:10:00,73.85,73.94,73.79,73.86,678388.0,66.4641,66.5451,66.4101,66.4731,678388.0
2022-02-23 15:20:00,73.85,73.96,73.81,73.93,1164443.0,66.4641,66.5631,66.4281,66.5361,1164443.0
2022-02-23 15:30:00,73.92,73.96,73.79,73.8,1062718.0,66.5271,66.5631,66.4101,66.4191,1062718.0
2022-02-23 15:40:00,73.79,73.85,73.69,73.7,3244517.0,66.4101,66.4641,66.3201,66.3291,3244517.0
2022-02-23 15:50:00,73.7,73.88,73.66,73.79,4843469.0,66.3291,66.4911,66.2931,66.4101,4843469.0
2022-02-24 09:30:00,71.11,71.51,71.02,71.49,3564551.0,63.9981,64.3581,63.9171,64.3401,3564551.0
2022-02-24 09:40:00,71.49,71.49,71.17,71.39,2223547.0,64.3401,64.3401,64.0521,64.2501,2223547.0
2022-02-24 09:50:00,71.39,71.51,71.23,71.39,2853661.0,64.2501,64.3581,64.1061,64.2501,2853661.0
2022-02-24 10:00:00,71.39,71.4,71.14,71.3,3580666.0,64.2501,64.2591,64.0251,64.1691,3580666.0
2022-02-24 10:10:00,71.3,71.45,71.23,71.45,2291168.0,64.1691,64.3041,64.1061,64.3041,2291168.0
2022-02-24 10:20:00,71.45,71.66,71.17,71.17,2999102.0,64.3041,64.4931,64.0521,64.0521,2999102.0
2022-02-24 10:30:00,71.16,71.31,71.05,71.12,3060344.0,64.0431,64.1781,63.9441,64.0071,3060344.0
2022-02-24 10:40:00,71.12,71.3,70.98,71.2,3392737.0,64.0071,64.1691,63.8811,64.0791,3392737.0
2022-02-24 10:50:00,71.2,71.26,71.07,71.1,3113054.0,64.0791,64.1331,63.9621,63.9891,3113054.0
2022-02-24 11:00:00,71.1,71.35,71.02,71.33,2103827.0,63.9891,64.2141,63.9171,64.1961,2103827.0
2022-02-24 11:10:00,71.33,71.5,71.21,71.5,1578042.0,64.1961,64.3491,64.0881,64.3491,1578042.0
2022-02-24 11:20:00,71.5,71.52,71.28,71.36,1696604.0,64.3491,64.3671,64.1511,64.2231,1696604.0
2022-02-24 11:30:00,71.37,71.45,71.28,71.44,3349287.0,64.2321,64.3041,64.1511,64.2951,3349287.0
2022-02-24 11:40:00,71.45,71.45,71.09,71.19,1173110.0,64.3041,64.3041,63.9801,64.0701,1173110.0
2022-02-24 11:50:00,71.19,71.38,71.16,71.37,1614610.0,64.0701,64.2411,64.0431,64.2321,1614610.0
2022-02-24 12:00:00,71.37,71.43,71.2,71.22,1080126.0,64.2321,64.2861,64.0791,64.0971,1080126.0
2022-02-24 12:10:00,71.23,71.3,71.09,71.19,1122714.0,64.1061,64.1691,63.9801,64.0701,1122714.0
2022-02-24 12:20:00,71.19,71.31,71.1,71.3,1335961.0,64.0701,64.1781,63.9891,64.1691,1335961.0
2022-02-24 12:30:00,71.3,71.41,71.2,71.37,1489296.0,64.1691,64.2681,64.0791,64.2321,1489296.0
2022-02-24 12:40:00,71.37,71.43,71.26,71.27,898287.0,64.2321,64.2861,64.1331,64.1421,898287.0
2022-02-24 12:50:00,71.28,71.35,71.2,71.21,698726.0,64.1511,64.2141,64.0791,64.0881,698726.0
2022-02-24 13:00:00,71.21,71.33,71.14,71.27,810965.0,64.0881,64.1961,64.0251,64.1421,810965.0
2022-02-24 13:10:00,71.26,71.37,71.21,71.34,611805.0,64.1331,64.2321,64.0881,64.2051,611805.0
2022-02-24 13:20:00,71.33,71.37,71.21,71.22,434769.0,64.1961,64.2321,64.0881,64.0971,434769.0
2022-02-24 13:30:00,71.21,71.49,71.21,71.48,1229055.0,64.0881,64.3401,64.0881,64.3311,1229055.0
2022-02-24 13:40:00,71.48,71.73,71.27,71.72,1514299.0,64.3311,64.5561,64.1421,64.5471,1514299.0
2022-02-24 13:50:00,71.72,71.83,71.53,71.6,996499.0,64.5471,64.6461,64.3761,64.4391,996499.0
2022-02-24 14:00:00,71.6,71.75,71.52,71.56,666621.0,64.4391,64.5741,64.3671,64.4031,666621.0
2022-02-24 14:10:00,71.57,71.85,71.56,71.82,1459452.0,64.4121,64.6641,64.4031,64.6371,1459452.0
2022-02-24 14:20:00,71.83,71.85,71.75,71.85,651620.0,64.6461,64.6641,64.5741,64.6641,651620.0
2022-02-24 14:30:00,71.84,72.3,71.81,72.29,1751482.0,64.6551,65.0691,64.6281,65.0601,1751482.0
2022-02-24 14:40:00,72.3,72.35,72.16,72.32,395547.0,65.0691,65.1141,64.9431,65.0871,395547.0
2022-02-24 14:50:00,72.31,72.4,72.25,72.29,429320.0,65.0781,65.1591,65.0241,65.0601,429320.0
2022-02-24 15:00:00,72.28,72.52,72.26,72.44,784441.0,65.0511,65.2671,65.0331,65.1951,784441.0
2022-02-24 15:10:00,72.43,72.52,72.4,72.49,849881.0,65.1861,65.2671,65.1591,65.2401,849881.0
2022-02-24 15:20:00,72.5,72.56,72.31,72.33,807603.0,65.2491,65.3031,65.0781,65.0961,807603.0
2022-02-24 15:30:00,72.33,72.81,72.33,72.77,1466687.0,65.0961,65.5281,65.0961,65.4921,1466687.0
2022-02-24 15:40:00,72.78,72.83,72.59,72.63,1461477.0,65.5011,65.5461,65.3301,65.3661,1461477.0
2022-02-24 15:50:00,72.64,72.87,72.62,72.83,3700485.0,65.3751,65.5821,65.3571,65.5461,3700485.0
2022-02-25 09:30:00,73.46,73.7,73.41,73.64,1562359.0,66.1131,66.3291,66.0681,66.2751,1562359.0
2022-02-25 09:40:00,73.62,73.71,73.48,73.7,1335105.0,66.2571,66.3381,66.1311,66.3291,1335105.0
2022-02-25 09:50:00,73.7,73.75,73.44,73.45,1504853.0,66.3291,66.3741,66.0951,66.1041,1504853.0
2022-02-25 10:00:00,73.45,73.68,73.39,73.67,1311020.0,66.1041,66.3111,66.0501,66.3021,1311020.0
2022-02-25 10:10:00,73.66,73.75,73.55,73.67,1147368.0,66.2931,66.3741,66.1941,66.3021,1147368.0
2022-02-25 10:20:00,73.67,73.85,73.62,73.82,1616475.0,66.3021,66.4641,66.2571,66.4371,1616475.0
2022-02-25 10:30:00,73.82,73.87,73.68,73.76,891219.0,66.4371,66.4821,66.3111,66.3831,891219.0
2022-02-25 10:40:00,73.77,73.98,73.77,73.95,702229.0,66.3921,66.5811,66.3921,66.5541,702229.0
2022-02-25 10:50:00,73.94,73.99,73.85,73.88,1284848.0,66.5451,66.5901,66.4641,66.4911,1284848.0
2022-02-25 11:00:00,73.88,73.96,73.8,73.92,1543179.0,66.4911,66.5631,66.4191,66.5271,1543179.0
2022-02-25 11:10:00,73.92,74.12,73.9,74.12,807567.0,66.5271,66.7071,66.5091,66.7071,807567.0
2022-02-25 11:20:00,74.12,74.17,74.03,74.05,585961.0,66.7071,66.7521,66.6261,66.6441,585961.0
2022-02-25 11:30:00,74.05,74.11,73.97,74.01,1206438.0,66.6441,66.6981,66.5721,66.6081,1206438.0
2022-02-25 11:40:00,74.01,74.15,73.94,74.13,1075287.0,66.6081,66.7341,66.5451,66.7161,1075287.0
2022-02-25 11:50:00,74.13,74.22,74.08,74.2,1095266.0,66.7161,66.7971,66.6711,66.7791,1095266.0
2022-02-25 12:00:00,74.2,74.25,74.12,74.13,508946.0,66.7791,66.8241,66.7071,66.7161,508946.0
2022-02-25 12:10:00,74.13,74.23,74.12,74.21,638324.0,66.7161,66.8061,66.7071,66.7881,638324.0
2022-02-25 12:20:00,74.22,74.23,74.16,74.22,180256.0,66.7971,66.8061,66.7431,66.7971,180256.0
2022-02-25 12:30:00,74.22,74.3,74.2,74.24,278124.0,66.7971,66.8691,66.7791,66.8151,278124.0
2022-02-25 12:40:00,74.25,74.28,74.17,74.17,641252.0,66.8241,66.8511,66.7521,66.7521,641252.0
2022-02-25 12:50:00,74.17,74.18,74.04,74.08,733093.0,66.7521,66.7611,66.6351,66.6711,733093.0
2022-02-25 13:00:00,74.08,74.13,74.04,74.06,725296.0,66.6711,66.7161,66.6351,66.6531,725296.0
2022-02-25 13:10:00,74.06,74.13,73.99,74.13,564282.0,66.6531,66.7161,66.5901,66.7161,564282.0
2022-02-25 13:20:00,74.13,74.19,74.09,74.16,277566.0,66.7161,66.7701,66.6801,66.7431,277566.0
2022-02-25 13:30:00,74.15,74.23,74.09,74.15,247203.0,66.7341,66.8061,66.6801,66.7341,247203.0
2022-02-25 13:40:00,74.16,74.26,74.15,74.23,262339.0,66.7431,66.8331,66.7341,66.8061,262339.0
2022-02-25 13:50:00,74.23,74.26,74.09,74.14,604254.0,66.8061,66.8331,66.6801,66.7251,604254.0
2022-02-25 14:00:00,74.14,74.23,74.05,74.16,461302.0,66.7251,66.8061,66.6441,66.7431,461302.0
2022-02-25 14:10:00,74.16,74.19,74.1,74.15,322939.0,66.7431,66.7701,66.6891,66.7341,322939.0
2022-02-25 14:20:00,74.15,74.26,74.13,74.23,396317.0,66.7341,66.8331,66.7161,66.8061,396317.0
2022-02-25 14:30:00,74.23,74.28,74.14,74.18,344753.0,66.8061,66.8511,66.7251,66.7611,344753.0
2022-02-25 14:40:00,74.18,74.23,74.12,74.17,316768.0,66.7611,66.8061,66.7071,66.7521,316768.0
2022-02-25 14:50:00,74.17,74.28,74.09,74.21,561963.0,66.7521,66.8511,66.6801,66.7881,561963.0
2022-02-25 15:00:00,74.2,74.23,74.13,74.22,607932.0,66.7791,66.8061,66.7161,66.7971,607932.0
2022-02-25 15:10:00,74.21,74.29,74.16,74.26,641836.0,66.7881,66.8601,66.7431,66.8331,641836.0
2022-02-25 15:20:00,74.26,74.35,74.22,74.24,1110826.0,66.8331,66.9141,66.7971,66.8151,1110826.0
2022-02-25 15:30:00,74.24,74.37,74.24,74.33,779871.0,66.8151,66.9321,66.8151,66.8961,779871.0
2022-02-25 15:40:00,74.33,74.51,74.31,74.46,1184736.0,66.8961,67.0581,66.8781,67.0131,1184736.0
2022-02-25 15:50:00,74.46,74.68,74.46,74.64,12599014.0,67.0131,67.2111,67.0131,67.1751,12599014.0
2022-02-28 09:30:00,73.11,73.32,73.09,73.28,2041863.0,65.7981,65.9871,65.7801,65.9511,2041863.0
2022-02-28 09:40:00,73.28,73.36,73.19,73.32,1209406.0,65.9511,66.0231,65.8701,65.9871,1209406.0
2022-02-28 09:50:00,73.31,73.45,73.29,73.43,1401624.0,65.9781,66.1041,65.9601,66.0861,1401624.0
2022-02-28 10:00:00,73.44,73.47,73.23,73.3,752465.0,66.0951,66.1221,65.9061,65.9691,752465.0
2022-02-28 10:10:00,73.3,73.32,73.16,73.22,702613.0,65.9691,65.9871,65.8431,65.8971,702613.0
2022-02-28 10:20:00,73.22,73.43,73.21,73.35,1007188.0,65.8971,66.0861,65.8881,66.0141,1007188.0
2022-02-28 10:30:00,73.34,73.74,73.34,73.71,1050931.0,66.0051,66.3651,66.0051,66.3381,1050931.0
2022-02-28 10:40:00,73.7,73.81,73.67,73.71,891077.0,66.3291,66.4281,66.3021,66.3381,891077.0
2022-02-28 10:50:00,73.72,73.92,73.63,73.92,1189192.0,66.3471,66.5271,66.2661,66.5271,1189192.0
2022-02-28 11:00:00,73.92,73.97,73.83,73.84,1340673.0,66.5271,66.5721,66.4461,66.4551,1340673.0
2022-02-28 11:10:00,73.84,73.99,73.75,73.92,786084.0,66.4551,66.5901,66.3741,66.5271,786084.0
2022-02-28 11:20:00,73.92,74.16,73.92,74.06,1563664.0,66.5271,66.7431,66.5271,66.6531,1563664.0
2022-02-28 11:30:00,74.05,74.11,73.84,73.85,3529328.0,66.6441,66.6981,66.4551,66.4641,3529328.0
2022-02-28 11:40:00,73.86,73.88,73.69,73.7,1147034.0,66.4731,66.4911,66.3201,66.3291,1147034.0
2022-02-28 11:50:00,73.71,73.88,73.68,73.85,481343.0,66.3381,66.4911,66.3111,66.4641,481343.0
2022-02-28 12:00:00,73.85,73.93,73.63,73.63,570461.0,66.4641,66.5361,66.2661,66.2661,570461.0
2022-02-28 12:10:00,73.64,73.65,73.38,73.46,845132.0,66.2751,66.2841,66.0411,66.1131,845132.0
2022-02-28 12:20:00,73.46,73.5,73.35,73.46,475613.0,66.1131,66.1491,66.0141,66.1131,475613.0
2022-02-28 12:30:00,73.46,73.48,73.31,73.33,381956.0,66.1131,66.1311,65.9781,65.9961,381956.0
2022-02-28 12:40:00,73.33,73.35,73.17,73.26,440029.0,65.9961,66.0141,65.8521,65.9331,440029.0
2022-02-28 12:50:00,73.25,73.26,73.13,73.22,658039.0,65.9241,65.9331,65.8161,65.8971,658039.0
2022-02-28 13:00:00,73.21,73.4,73.21,73.39,674793.0,65.8881,66.0591,65.8881,66.0501,674793.0
2022-02-28 13:10:00,73.39,73.45,73.24,73.27,422491.0,66.0501,66.1041,65.9151,65.9421,422491.0
2022-02-28 13:20:00,73.26,73.32,73.16,73.28,527135.0,65.9331,65.9871,65.8431,65.9511,527135.0
2022-02-28 13:30:00,73.27,73.35,73.22,73.32,462741.0,65.9421,66.0141,65.8971,65.9871,462741.0
2022-02-28 13:40:00,73.32,73.39,73.25,73.33,307596.0,65.9871,66.0501,65.9241,65.9961,307596.0
2022-02-28 13:50:00,73.34,73.43,73.34,73.38,453043.0,66.0051,66.0861,66.0051,66.0411,453043.0
2022-02-28 14:00:00,73.38,73.38,72.91,72.94,745309.0,66.0411,66.0411,65.6181,65.6451,745309.0
2022-02-28 14:10:00,72.95,73.01,72.88,72.98,927147.0,65.6541,65.7081,65.5911,65.6811,927147.0
2022-02-28 14:20:00,72.99,73.0,72.89,72.94,456108.0,65.6901,65.6991,65.6001,65.6451,456108.0
2022-02-28 14:30:00,72.94,73.05,72.89,72.96,416242.0,65.6451,65.7441,65.6001,65.6631,416242.0
2022-02-28 14:40:00,72.96,73.17,72.96,73.11,446589.0,65.6631,65.8521,65.6631,65.7981,446589.0
2022-02-28 14:50:00,73.11,73.26,73.08,73.2,666740.0,65.7981,65.9331,65.7711,65.8791,666740.0
2022-02-28 15:00:00,73.2,73.21,73.05,73.16,430366.0,65.8791,65.8881,65.7441,65.8431,430366.0
2022-02-28 15:10:00,73.16,73.19,73.07,73.17,460655.0,65.8431,65.8701,65.7621,65.8521,460655.0
2022-02-28 15:20:00,73.17,73.32,73.16,73.17,1593254.0,65.8521,65.9871,65.8431,65.8521,1593254.0
2022-02-28 15:30:00,73.17,73.19,72.96,73.01,1652527.0,65.8521,65.8701,65.6631,65.7081,1652527.0
2022-02-28 15:40:00,73.01,73.34,73.01,73.28,2058541.0,65.7081,66.0051,65.7081,65.9511,2058541.0
2022-02-28 15:50:00,73.28,73.44,73.19,73.25,7275165.0,65.9511,66.0951,65.8701,65.9241,7275165.0
2022-03-01 09:30:00,72.91,73.12,72.87,73.07,1523745.0,65.6181,65.8071,65.5821,65.7621,1523745.0
2022-03-01 09:40:00,73.07,73.1,72.83,73.0,901199.0,65.7621,65.7891,65.5461,65.6991,901199.0
2022-03-01 09:50:00,73.0,73.0,72.76,72.88,1429137.0,65.6991,65.6991,65.4831,65.5911,1429137.0
2022-03-01 10:00:00,72.89,72.98,72.68,72.68,891331.0,65.6001,65.6811,65.4111,65.4111,891331.0
2022-03-01 10:10:00,72.67,72.73,72.48,72.7,1611179.0,65.4021,65.4561,65.2311,65.4291,1611179.0
2022-03-01 10:20:00,72.7,72.78,72.65,72.75,618773.0,65.4291,65.5011,65.3841,65.4741,618773.0
2022-03-01 10:30:00,72.77,72.9,72.68,72.68,3982467.0,65.4921,65.6091,65.4111,65.4111,3982467.0
2022-03-01 10:40:00,72.68,72.68,72.4,72.45,2062235.0,65.4111,65.4111,65.1591,65.2041,2062235.0
2022-03-01 10:50:00,72.45,72.51,72.33,72.35,413953.0,65.2041,65.2581,65.0961,65.1141,413953.0
2022-03-01 11:00:00,72.34,72.39,72.23,72.26,1403461.0,65.1051,65.1501,65.0061,65.0331,1403461.0
2022-03-01 11:10:00,72.26,72.34,72.17,72.19,956318.0,65.0331,65.1051,64.9521,64.9701,956318.0
2022-03-01 11:20:00,72.19,72.26,72.01,72.06,2669587.0,64.9701,65.0331,64.8081,64.8531,2669587.0
2022-03-01 11:30:00,72.07,72.09,71.81,71.87,2462839.0,64.8621,64.8801,64.6281,64.6821,2462839.0
2022-03-01 11:40:00,71.87,71.92,71.48,71.61,1286241.0,64.6821,64.7271,64.3311,64.4481,1286241.0
2022-03-01 11:50:00,71.61,71.7,71.54,71.58,922116.0,64.4481,64.5291,64.3851,64.4211,922116.0
2022-03-01 12:00:00,71.57,71.6,71.3,71.31,931216.0,64.4121,64.4391,64.1691,64.1781,931216.0
2022-03-01 12:10:00,71.32,71.68,71.28,71.67,2006711.0,64.1871,64.5111,64.1511,64.5021,2006711.0
2022-03-01 12:20:00,71.67,71.68,71.58,71.6,648379.0,64.5021,64.5111,64.4211,64.4391,648379.0
2022-03-01 12:30:00,71.6,71.68,71.54,71.6,642246.0,64.4391,64.5111,64.3851,64.4391,642246.0
2022-03-01 12:40:00,71.61,71.84,71.6,71.83,976414.0,64.4481,64.6551,64.4391,64.6461,976414.0
2022-03-01 12:50:00,71.83,71.87,71.69,71.73,341327.0,64.6461,64.6821,64.5201,64.5561,341327.0
2022-03-01 13:00:00,71.72,71.82,71.66,71.72,540792.0,64.5471,64.6371,64.4931,64.5471,540792.0
2022-03-01 13:10:00,71.72,71.73,71.48,71.49,553357.0,64.5471,64.5561,64.3311,64.3401,553357.0
2022-03-01 13:20:00,71.48,71.54,71.31,71.33,625459.0,64.3311,64.3851,64.1781,64.1961,625459.0
2022-03-01 13:30:00,71.32,71.54,71.31,71.53,531231.0,64.1871,64.3851,64.1781,64.3761,531231.0
2022-03-01 13:40:00,71.53,71.54,71.38,71.4,576595.0,64.3761,64.3851,64.2411,64.2591,576595.0
2022-03-01 13:50:00,71.4,71.48,71.38,71.45,549676.0,64.2591,64.3311,64.2411,64.3041,549676.0
2022-03-01 14:00:00,71.45,71.46,71.35,71.36,303381.0,64.3041,64.3131,64.2141,64.2231,303381.0
2022-03-01 14:10:00,71.35,71.41,71.23,71.41,498342.0,64.2141,64.2681,64.1061,64.2681,498342.0
2022-03-01 14:20:00,71.41,71.58,71.36,71.56,742494.0,64.2681,64.4211,64.2231,64.4031,742494.0
2022-03-01 14:30:00,71.56,71.69,71.54,71.68,368902.0,64.4031,64.5201,64.3851,64.5111,368902.0
2022-03-01 14:40:00,71.67,71.69,71.51,71.52,415209.0,64.5021,64.5201,64.3581,64.3671,415209.0
2022-03-01 14:50:00,71.51,71.52,71.39,71.43,525011.0,64.3581,64.3671,64.2501,64.2861,525011.0
2022-03-01 15:00:00,71.43,71.75,71.42,71.71,697896.0,64.2861,64.5741,64.2771,64.5381,697896.0
2022-03-01 15:10:00,71.72,71.73,71.51,71.53,566318.0,64.5471,64.5561,64.3581,64.3761,566318.0
2022-03-01 15:20:00,71.54,71.59,71.47,71.54,519351.0,64.3851,64.4301,64.3221,64.3851,519351.0
2022-03-01 15:30:00,71.54,71.59,71.45,71.52,923185.0,64.3851,64.4301,64.3041,64.3671,923185.0
2022-03-01 15:40:00,71.51,71.59,71.35,71.37,1158946.0,64.3581,64.4301,64.2141,64.2321,1158946.0
2022-03-01 15:50:00,71.37,71.74,71.34,71.61,4980127.0,64.2321,64.5651,64.2051,64.4481,4980127.0
2022-03-02 09:30:00,72.13,72.15,71.96,72.01,763420.0,64.9161,64.9341,64.7631,64.8081,763420.0
2022-03-02 09:40:00,72.0,72.2,71.99,72.17,984575.0,64.7991,64.9791,64.7901,64.9521,984575.0
2022-03-02 09:50:00,72.18,72.26,72.09,72.17,846603.0,64.9611,65.0331,64.8801,64.9521,846603.0
2022-03-02 10:00:00,72.16,72.27,71.95,71.99,947879.0,64.9431,65.0421,64.7541,64.7901,947879.0
2022-03-02 10:10:00,72.0,72.04,71.91,72.0,790766.0,64.7991,64.8351,64.7181,64.7991,790766.0
2022-03-02 10:20:00,72.0,72.29,71.87,72.2,1379994.0,64.7991,65.0601,64.6821,64.9791,1379994.0
2022-03-02 10:30:00,72.2,72.27,72.0,72.18,1607151.0,64.9791,65.0421,64.7991,64.9611,1607151.0
2022-03-02 10:40:00,72.2,72.22,72.01,72.14,1004347.0,64.9791,64.9971,64.8081,64.9251,1004347.0
2022-03-02 10:50:00,72.14,72.17,71.98,72.12,1745189.0,64.9251,64.9521,64.7811,64.9071,1745189.0
2022-03-02 11:00:00,72.12,72.58,72.05,72.5,2452086.0,64.9071,65.3211,64.8441,65.2491,2452086.0
2022-03-02 11:10:00,72.49,72.57,72.46,72.53,969749.0,65.2401,65.3121,65.2131,65.2761,969749.0
2022-03-02 11:20:00,72.53,72.63,72.37,72.42,1461663.0,65.2761,65.3661,65.1321,65.1771,1461663.0
2022-03-02 11:30:00,72.43,72.73,72.26,72.39,2765188.0,65.1861,65.4561,65.0331,65.1501,2765188.0
2022-03-02 11:40:00,72.39,72.39,72.18,72.24,1141103.0,65.1501,65.1501,64.9611,65.0151,1141103.0
2022-03-02 11:50:00,72.25,72.38,72.24,72.33,960195.0,65.0241,65.1411,65.0151,65.0961,960195.0
2022-03-02 12:00:00,72.33,72.38,72.23,72.3,711664.0,65.0961,65.1411,65.0061,65.0691,711664.0
2022-03-02 12:10:00,72.3,72.4,72.26,72.32,1287142.0,65.0691,65.1591,65.0331,65.0871,1287142.0
2022-03-02 12:20:00,72.32,72.35,72.23,72.3,816026.0,65.0871,65.1141,65.0061,65.0691,816026.0
2022-03-02 12:30:00,72.3,72.38,72.28,72.34,539702.0,65.0691,65.1411,65.0511,65.1051,539702.0
2022-03-02 12:40:00,72.34,72.39,72.32,72.37,462356.0,65.1051,65.1501,65.0871,65.1321,462356.0
2022-03-02 12:50:00,72.37,72.39,72.29,72.37,345663.0,65.1321,65.1501,65.0601,65.1321,345663.0
2022-03-02 13:00:00,72.38,72.6,72.37,72.57,688978.0,65.1411,65.3391,65.1321,65.3121,688978.0
2022-03-02 13:10:00,72.58,72.66,72.55,72.59,637935.0,65.3211,65.3931,65.2941,65.3301,637935.0
2022-03-02 13:20:00,72.59,72.66,72.54,72.56,1106407.0,65.3301,65.3931,65.2851,65.3031,1106407.0
2022-03-02 13:30:00,72.57,72.67,72.57,72.65,483917.0,65.3121,65.4021,65.3121,65.3841,483917.0
2022-03-02 13:40:00,72.65,72.67,72.53,72.56,818576.0,65.3841,65.4021,65.2761,65.3031,818576.0
2022-03-02 13:50:00,72.57,72.63,72.55,72.58,417173.0,65.3121,65.3661,65.2941,65.3211,417173.0
2022-03-02 14:00:00,72.58,72.68,72.54,72.65,625977.0,65.3211,65.4111,65.2851,65.3841,625977.0
2022-03-02 14:10:00,72.66,72.67,72.6,72.6,550280.0,65.3931,65.4021,65.3391,65.3391,550280.0
2022-03-02 14:20:00,72.61,72.65,72.44,72.5,583744.0,65.3481,65.3841,65.1951,65.2491,583744.0
2022-03-02 14:30:00,72.51,72.51,72.43,72.48,577862.0,65.2581,65.2581,65.1861,65.2311,577862.0
2022-03-02 14:40:00,72.48,72.54,72.4,72.47,564773.0,65.2311,65.2851,65.1591,65.2221,564773.0
2022-03-02 14:50:00,72.47,72.53,72.3,72.34,735817.0,65.2221,65.2761,65.0691,65.1051,735817.0
2022-03-02 15:00:00,72.34,72.45,72.33,72.4,738295.0,65.1051,65.2041,65.0961,65.1591,738295.0
2022-03-02 15:10:00,72.4,72.42,72.25,72.36,928854.0,65.1591,65.1771,65.0241,65.1231,928854.0
2022-03-02 15:20:00,72.36,72.4,72.28,72.38,845948.0,65.1231,65.1591,65.0511,65.1411,845948.0
2022-03-02 15:30:00,72.38,72.49,72.37,72.43,1193490.0,65.1411,65.2401,65.1321,65.1861,1193490.0
2022-03-02 15:40:00,72.43,72.54,72.38,72.52,1227955.0,65.1861,65.2851,65.1411,65.2671,1227955.0
2022-03-02 15:50:00,72.52,72.63,72.49,72.51,4067341.0,65.2671,65.3661,65.2401,65.2581,4067341.0
2022-03-03 09:30:00,72.22,72.27,72.1,72.18,1342358.0,64.9971,65.0421,64.8891,64.9611,1342358.0
2022-03-03 09:40:00,72.17,72.25,71.99,72.02,906429.0,64.9521,65.0241,64.7901,64.8171,906429.0
2022-03-03 09:50:00,72.03,72.07,71.92,72.05,1193495.0,64.8261,64.8621,64.7271,64.8441,1193495.0
2022-03-03 10:00:00,72.06,72.08,71.83,71.89,678088.0,64.8531,64.8711,64.6461,64.7001,678088.0
2022-03-03 10:10:00,71.88,71.91,71.73,71.76,510512.0,64.6911,64.7181,64.5561,64.5831,510512.0
2022-03-03 10:20:00,71.76,71.76,71.57,71.65,663460.0,64.5831,64.5831,64.4121,64.4841,663460.0
2022-03-03 10:30:00,71.65,71.71,71.48,71.49,537514.0,64.4841,64.5381,64.3311,64.3401,537514.0
2022-03-03 10:40:00,71.49,71.52,71.33,71.41,902683.0,64.3401,64.3671,64.1961,64.2681,902683.0
2022-03-03 10:50:00,71.41,71.42,71.21,71.21,764532.0,64.2681,64.2771,64.0881,64.0881,764532.0
2022-03-03 11:00:00,71.21,71.27,71.11,71.19,1053198.0,64.0881,64.1421,63.9981,64.0701,1053198.0
2022-03-03 11:10:00,71.18,71.19,70.91,71.05,920335.0,64.0611,64.0701,63.8181,63.9441,920335.0
2022-03-03 11:20:00,71.06,71.25,71.06,71.07,1927799.0,63.9531,64.1241,63.9531,63.9621,1927799.0
2022-03-03 11:30:00,71.08,71.15,70.9,70.97,1639407.0,63.9711,64.0341,63.8091,63.8721,1639407.0
2022-03-03 11:40:00,70.97,71.13,70.94,71.06,814375.0,63.8721,64.0161,63.8451,63.9531,814375.0
2022-03-03 11:50:00,71.06,71.13,70.88,71.05,1747867.0,63.9531,64.0161,63.7911,63.9441,1747867.0
2022-03-03 12:00:00,71.04,71.14,71.01,71.14,776770.0,63.9351,64.0251,63.9081,64.0251,776770.0
2022-03-03 12:10:00,71.14,71.2,71.11,71.13,1114571.0,64.0251,64.0791,63.9981,64.0161,1114571.0
2022-03-03 12:20:00,71.13,71.13,70.9,70.94,1026701.0,64.0161,64.0161,63.8091,63.8451,1026701.0
2022-03-03 12:30:00,70.94,71.57,70.94,71.27,2739010.0,63.8451,64.4121,63.8451,64.1421,2739010.0
2022-03-03 12:40:00,71.26,71.36,71.15,71.3,642990.0,64.1331,64.2231,64.0341,64.1691,642990.0
2022-03-03 12:50:00,71.31,71.37,71.23,71.33,431400.0,64.1781,64.2321,64.1061,64.1961,431400.0
2022-03-03 13:00:00,71.32,71.43,71.25,71.33,274138.0,64.1871,64.2861,64.1241,64.1961,274138.0
2022-03-03 13:10:00,71.33,71.48,71.3,71.42,276781.0,64.1961,64.3311,64.1691,64.2771,276781.0
2022-03-03 13:20:00,71.42,71.48,71.42,71.46,189752.0,64.2771,64.3311,64.2771,64.3131,189752.0
2022-03-03 13:30:00,71.46,71.46,71.27,71.27,693146.0,64.3131,64.3131,64.1421,64.1421,693146.0
2022-03-03 13:40:00,71.27,71.29,71.19,71.28,224059.0,64.1421,64.1601,64.0701,64.1511,224059.0
2022-03-03 13:50:00,71.29,71.33,71.25,71.27,279690.0,64.1601,64.1961,64.1241,64.1421,279690.0
2022-03-03 14:00:00,71.27,71.33,71.23,71.25,227128.0,64.1421,64.1961,64.1061,64.1241,227128.0
2022-03-03 14:10:00,71.25,71.42,71.22,71.39,609548.0,64.1241,64.2771,64.0971,64.2501,609548.0
2022-03-03 14:20:00,71.39,71.39,71.27,71.33,202176.0,64.2501,64.2501,64.1421,64.1961,202176.0
2022-03-03 14:30:00,71.32,71.32,71.18,71.2,176199.0,64.1871,64.1871,64.0611,64.0791,176199.0
2022-03-03 14:40:00,71.2,71.24,71.05,71.06,283118.0,64.0791,64.1151,63.9441,63.9531,283118.0
2022-03-03 14:50:00,71.06,71.08,70.98,71.04,388308.0,63.9531,63.9711,63.8811,63.9351,388308.0
2022-03-03 15:00:00,71.03,71.03,70.89,70.93,542771.0,63.9261,63.9261,63.8001,63.8361,542771.0
2022-03-03 15:10:00,70.93,71.04,70.9,70.99,1594800.0,63.8361,63.9351,63.8091,63.8901,1594800.0
2022-03-03 15:20:00,70.98,71.14,70.94,71.14,845675.0,63.8811,64.0251,63.8451,64.0251,845675.0
2022-03-03 15:30:00,71.14,71.14,70.94,71.03,1182639.0,64.0251,64.0251,63.8451,63.9261,1182639.0
2022-03-03 15:40:00,71.03,71.05,70.91,71.01,1025682.0,63.9261,63.9441,63.8181,63.9081,1025682.0
2022-03-03 15:50:00,71.01,71.21,70.95,71.13,5703808.0,63.9081,64.0881,63.8541,64.0161,5703808.0
2022-03-04 09:30:00,69.11,69.28,69.08,69.17,2725866.0,62.1981,62.3511,62.1711,62.2521,2725866.0
2022-03-04 09:40:00,69.18,69.19,68.85,68.85,1589692.0,62.2611,62.2701,61.9641,61.9641,1589692.0
2022-03-04 09:50:00,68.85,69.19,68.83,69.17,1660544.0,61.9641,62.2701,61.9461,62.2521,1660544.0
2022-03-04 10:00:00,69.16,69.26,68.93,68.95,999049.0,62.2431,62.3331,62.0361,62.0541,999049.0
2022-03-04 10:10:00,68.95,68.97,68.79,68.86,1238751.0,62.0541,62.0721,61.9101,61.9731,1238751.0
2022-03-04 10:20:00,68.86,68.99,68.83,68.93,1812466.0,61.9731,62.0901,61.9461,62.0361,1812466.0
2022-03-04 10:30:00,68.93,69.08,68.83,69.0,793296.0,62.0361,62.1711,61.9461,62.0991,793296.0
2022-03-04 10:40:00,69.0,69.01,68.79,68.85,1022978.0,62.0991,62.1081,61.9101,61.9641,1022978.0
2022-03-04 10:50:00,68.85,68.95,68.8,68.82,714545.0,61.9641,62.0541,61.9191,61.9371,714545.0
2022-03-04 11:00:00,68.82,68.86,68.69,68.72,660970.0,61.9371,61.9731,61.8201,61.8471,660970.0
2022-03-04 11:10:00,68.72,68.87,68.66,68.81,985725.0,61.8471,61.9821,61.7931,61.9281,985725.0
2022-03-04 11:20:00,68.81,68.89,68.71,68.73,1181650.0,61.9281,62.0001,61.8381,61.8561,1181650.0
2022-03-04 11:30:00,68.73,68.8,68.46,68.78,2471233.0,61.8561,61.9191,61.6131,61.9011,2471233.0
2022-03-04 11:40:00,68.78,68.8,68.67,68.75,1029461.0,61.9011,61.9191,61.8021,61.8741,1029461.0
2022-03-04 11:50:00,68.74,68.74,68.66,68.68,628735.0,61.8651,61.8651,61.7931,61.8111,628735.0
2022-03-04 12:00:00,68.68,68.75,68.6,68.72,360458.0,61.8111,61.8741,61.7391,61.8471,360458.0
2022-03-04 12:10:00,68.73,69.05,68.73,68.93,1243914.0,61.8561,62.1441,61.8561,62.0361,1243914.0
2022-03-04 12:20:00,68.94,68.98,68.79,68.96,967553.0,62.0451,62.0811,61.9101,62.0631,967553.0
2022-03-04 12:30:00,68.96,69.0,68.91,69.0,644276.0,62.0631,62.0991,62.0181,62.0991,644276.0
2022-03-04 12:40:00,69.01,69.03,68.83,68.9,513795.0,62.1081,62.1261,61.9461,62.0091,513795.0
2022-03-04 12:50:00,68.91,68.99,68.88,68.93,708534.0,62.0181,62.0901,61.9911,62.0361,708534.0
2022-03-04 13:00:00,68.94,69.14,68.93,69.14,917484.0,62.0451,62.2251,62.0361,62.2251,917484.0
2022-03-04 13:10:00,69.15,69.16,68.94,68.94,529012.0,62.2341,62.2431,62.0451,62.0451,529012.0
2022-03-04 13:20:00,68.95,69.03,68.91,68.91,607798.0,62.0541,62.1261,62.0181,62.0181,607798.0
2022-03-04 13:30:00,68.92,69.06,68.92,69.05,441141.0,62.0271,62.1531,62.0271,62.1441,441141.0
2022-03-04 13:40:00,69.05,69.05,68.84,68.87,448307.0,62.1441,62.1441,61.9551,61.9821,448307.0
2022-03-04 13:50:00,68.87,68.95,68.79,68.82,1022701.0,61.9821,62.0541,61.9101,61.9371,1022701.0
2022-03-04 14:00:00,68.83,68.87,68.71,68.78,808979.0,61.9461,61.9821,61.8381,61.9011,808979.0
2022-03-04 14:10:00,68.79,68.79,68.69,68.75,660159.0,61.9101,61.9101,61.8201,61.8741,660159.0
2022-03-04 14:20:00,68.75,68.9,68.73,68.84,660651.0,61.8741,62.0091,61.8561,61.9551,660651.0
2022-03-04 14:30:00,68.84,68.9,68.8,68.83,540737.0,61.9551,62.0091,61.9191,61.9461,540737.0
2022-03-04 14:40:00,68.83,68.83,68.62,68.64,493650.0,61.9461,61.9461,61.7571,61.7751,493650.0
2022-03-04 14:50:00,68.64,68.72,68.43,68.45,1088215.0,61.7751,61.8471,61.5861,61.6041,1088215.0
2022-03-04 15:00:00,68.45,68.66,68.44,68.56,945786.0,61.6041,61.7931,61.5951,61.7031,945786.0
2022-03-04 15:10:00,68.57,68.62,68.5,68.52,1177268.0,61.7121,61.7571,61.6491,61.6671,1177268.0
2022-03-04 15:20:00,68.52,68.73,68.48,68.67,2590769.0,61.6671,61.8561,61.6311,61.8021,2590769.0
2022-03-04 15:30:00,68.66,68.7,68.53,68.58,1206564.0,61.7931,61.8291,61.6761,61.7211,1206564.0
2022-03-04 15:40:00,68.58,68.75,68.57,68.63,1841805.0,61.7211,61.8741,61.7121,61.7661,1841805.0
2022-03-04 15:50:00,68.63,69.16,68.6,69.03,4424429.0,61.7661,62.2431,61.7391,62.1261,4424429.0
2022-03-07 09:30:00,68.59,68.7,68.26,68.42,1874425.0,61.7301,61.8291,61.4331,61.5771,1874425.0
2022-03-07 09:40:00,68.41,68.43,68.1,68.14,1368665.0,61.5681,61.5861,61.2891,61.3251,1368665.0
2022-03-07 09:50:00,68.14,68.42,68.14,68.16,1708824.0,61.3251,61.5771,61.3251,61.3431,1708824.0
2022-03-07 10:00:00,68.15,68.29,68.08,68.17,1216035.0,61.3341,61.4601,61.2711,61.3521,1216035.0
2022-03-07 10:10:00,68.16,68.2,67.86,67.89,982761.0,61.3431,61.3791,61.0731,61.1001,982761.0
2022-03-07 10:20:00,67.89,67.97,67.62,67.69,1258589.0,61.1001,61.1721,60.8571,60.9201,1258589.0
2022-03-07 10:30:00,67.69,67.86,67.65,67.78,929302.0,60.9201,61.0731,60.8841,61.0011,929302.0
2022-03-07 10:40:00,67.77,67.84,67.61,67.66,610393.0,60.9921,61.0551,60.8481,60.8931,610393.0
2022-03-07 10:50:00,67.66,67.73,67.52,67.56,753266.0,60.8931,60.9561,60.7671,60.8031,753266.0
2022-03-07 11:00:00,67.55,67.77,67.49,67.71,2228812.0,60.7941,60.9921,60.7401,60.9381,2228812.0
2022-03-07 11:10:00,67.7,67.82,67.57,67.75,1012238.0,60.9291,61.0371,60.8121,60.9741,1012238.0
2022-03-07 11:20:00,67.76,67.8,67.58,67.58,787575.0,60.9831,61.0191,60.8211,60.8211,787575.0
2022-03-07 11:30:00,67.58,67.65,67.25,67.31,1507275.0,60.8211,60.8841,60.5242,60.5782,1507275.0
2022-03-07 11:40:00,67.31,67.48,67.18,67.34,1011586.0,60.5782,60.7311,60.4612,60.6052,1011586.0
2022-03-07 11:50:00,67.33,67.4,67.14,67.18,635864.0,60.5962,60.6591,60.4252,60.4612,635864.0
2022-03-07 12:00:00,67.18,67.22,67.09,67.17,810811.0,60.4612,60.4972,60.3802,60.4522,810811.0
2022-03-07 12:10:00,67.19,67.3,67.13,67.17,310702.0,60.4702,60.5692,60.4162,60.4522,310702.0
2022-03-07 12:20:00,67.17,67.2,66.94,67.04,586939.0,60.4522,60.4792,60.2452,60.3352,586939.0
2022-03-07 12:30:00,67.03,67.09,66.96,66.98,578014.0,60.3262,60.3802,60.2632,60.2812,578014.0
2022-03-07 12:40:00,66.98,67.17,66.93,67.14,892164.0,60.2812,60.4522,60.2362,60.4252,892164.0
2022-03-07 12:50:00,67.14,67.29,67.0,67.08,1772566.0,60.4252,60.5602,60.2992,60.3712,1772566.0
2022-03-07 13:00:00,67.07,67.3,67.06,67.14,1004288.0,60.3622,60.5692,60.3532,60.4252,1004288.0
2022-03-07 13:10:00,67.13,67.14,66.79,66.8,987455.0,60.4162,60.4252,60.1102,60.1192,987455.0
2022-03-07 13:20:00,66.79,67.06,66.72,67.01,1867215.0,60.1102,60.3532,60.0472,60.3082,1867215.0
2022-03-07 13:30:00,67.01,67.12,66.94,67.02,1196960.0,60.3082,60.4072,60.2452,60.3172,1196960.0
2022-03-07 13:40:00,67.01,67.16,66.92,66.96,598944.0,60.3082,60.4432,60.2272,60.2632,598944.0
2022-03-07 13:50:00,66.97,67.07,66.85,66.88,960096.0,60.2722,60.3622,60.1642,60.1912,960096.0
2022-03-07 14:00:00,66.87,66.96,66.74,66.8,2312244.0,60.1822,60.2632,60.0652,60.1192,2312244.0
2022-03-07 14:10:00,66.8,66.97,66.8,66.95,2446109.0,60.1192,60.2722,60.1192,60.2542,2446109.0
2022-03-07 14:20:00,66.94,66.94,66.68,66.72,1212021.0,60.2452,60.2452,60.0112,60.0472,1212021.0
2022-03-07 14:30:00,66.71,66.78,66.66,66.78,687801.0,60.0382,60.1012,59.9932,60.1012,687801.0
2022-03-07 14:40:00,66.79,66.81,66.66,66.8,892845.0,60.1102,60.1282,59.9932,60.1192,892845.0
2022-03-07 14:50:00,66.79,66.82,66.59,66.64,1129292.0,60.1102,60.1372,59.9302,59.9752,1129292.0
2022-03-07 15:00:00,66.64,66.71,66.58,66.66,749948.0,59.9752,60.0382,59.9212,59.9932,749948.0
2022-03-07 15:10:00,66.66,66.7,66.54,66.62,962255.0,59.9932,60.0292,59.8852,59.9572,962255.0
2022-03-07 15:20:00,66.63,66.81,66.62,66.73,1136317.0,59.9662,60.1282,59.9572,60.0562,1136317.0
2022-03-07 15:30:00,66.73,66.74,66.55,66.56,1410597.0,60.0562,60.0652,59.8942,59.9032,1410597.0
2022-03-07 15:40:00,66.56,66.98,66.56,66.91,2699957.0,59.9032,60.2812,59.9032,60.2182,2699957.0
2022-03-07 15:50:00,66.91,67.02,66.78,66.86,5694435.0,60.2182,60.3172,60.1012,60.1732,5694435.0
2022-03-08 09:30:00,67.49,67.56,67.17,67.18,3060626.0,60.7401,60.8031,60.4522,60.4612,3060626.0
2022-03-08 09:40:00,67.18,67.5,67.09,67.3,2202605.0,60.4612,60.7491,60.3802,60.5692,2202605.0
2022-03-08 09:50:00,67.3,67.37,67.08,67.2,1173470.0,60.5692,60.6321,60.3712,60.4792,1173470.0
2022-03-08 10:00:00,67.19,67.19,66.83,66.86,1451766.0,60.4702,60.4702,60.1462,60.1732,1451766.0
2022-03-08 10:10:00,66.86,67.17,66.83,67.15,2280405.0,60.1732,60.4522,60.1462,60.4342,2280405.0
2022-03-08 10:20:00,67.14,67.17,66.72,66.75,1350812.0,60.4252,60.4522,60.0472,60.0742,1350812.0
2022-03-08 10:30:00,66.74,66.9,66.55,66.73,748195.0,60.0652,60.2092,59.8942,60.0562,748195.0
2022-03-08 10:40:00,66.73,66.93,66.68,66.88,764464.0,60.0562,60.2362,60.0112,60.1912,764464.0
2022-03-08 10:50:00,66.87,67.09,66.77,67.08,1081646.0,60.1822,60.3802,60.0922,60.3712,1081646.0
2022-03-08 11:00:00,67.09,67.13,66.89,67.0,1222704.0,60.3802,60.4162,60.2002,60.2992,1222704.0
2022-03-08 11:10:00,67.0,67.15,66.99,67.13,1781156.0,60.2992,60.4342,60.2902,60.4162,1781156.0
2022-03-08 11:20:00,67.13,67.16,66.86,66.97,1504707.0,60.4162,60.4432,60.1732,60.2722,1504707.0
2022-03-08 11:30:00,66.97,67.0,66.73,66.88,2212283.0,60.2722,60.2992,60.0562,60.1912,2212283.0
2022-03-08 11:40:00,66.88,67.11,66.8,67.09,693722.0,60.1912,60.3982,60.1192,60.3802,693722.0
2022-03-08 11:50:00,67.09,67.37,67.06,67.29,919176.0,60.3802,60.6321,60.3532,60.5602,919176.0
2022-03-08 12:00:00,67.29,67.71,67.24,67.62,1412017.0,60.5602,60.9381,60.5152,60.8571,1412017.0
2022-03-08 12:10:00,67.61,68.35,67.61,68.28,1388391.0,60.8481,61.5141,60.8481,61.4511,1388391.0
2022-03-08 12:20:00,68.27,68.62,67.89,68.26,2963320.0,61.4421,61.7571,61.1001,61.4331,2963320.0
2022-03-08 12:30:00,68.28,68.56,68.17,68.48,1245347.0,61.4511,61.7031,61.3521,61.6311,1245347.0
2022-03-08 12:40:00,68.48,68.55,68.29,68.53,1367702.0,61.6311,61.6941,61.4601,61.6761,1367702.0
2022-03-08 12:50:00,68.53,68.62,68.3,68.55,1611502.0,61.6761,61.7571,61.4691,61.6941,1611502.0
2022-03-08 13:00:00,68.56,68.74,68.54,68.7,1228349.0,61.7031,61.8651,61.6851,61.8291,1228349.0
2022-03-08 13:10:00,68.71,68.74,68.45,68.62,1311089.0,61.8381,61.8651,61.6041,61.7571,1311089.0
2022-03-08 13:20:00,68.62,68.62,68.08,68.11,836153.0,61.7571,61.7571,61.2711,61.2981,836153.0
2022-03-08 13:30:00,68.12,68.13,67.77,67.81,796016.0,61.3071,61.3161,60.9921,61.0281,796016.0
2022-03-08 13:40:00,67.82,68.0,67.66,67.81,814332.0,61.0371,61.1991,60.8931,61.0281,814332.0
2022-03-08 13:50:00,67.8,67.87,67.6,67.66,870353.0,61.0191,61.0821,60.8391,60.8931,870353.0
2022-03-08 14:00:00,67.67,67.74,67.41,67.68,1161492.0,60.9021,60.9651,60.6681,60.9111,1161492.0
2022-03-08 14:10:00,67.68,67.7,67.43,67.56,769599.0,60.9111,60.9291,60.6861,60.8031,769599.0
2022-03-08 14:20:00,67.56,67.82,67.42,67.8,884768.0,60.8031,61.0371,60.6771,61.0191,884768.0
2022-03-08 14:30:00,67.8,67.83,67.58,67.8,626892.0,61.0191,61.0461,60.8211,61.0191,626892.0
2022-03-08 14:40:00,67.8,67.99,67.68,67.95,504540.0,61.0191,61.1901,60.9111,61.1541,504540.0
2022-03-08 14:50:00,67.95,67.98,67.64,67.75,446440.0,61.1541,61.1811,60.8751,60.9741,446440.0
2022-03-08 15:00:00,67.75,68.01,67.72,67.97,817315.0,60.9741,61.2081,60.9471,61.1721,817315.0
2022-03-08 15:10:00,67.97,68.02,67.74,67.78,1001809.0,61.1721,61.2171,60.9651,61.0011,1001809.0
2022-03-08 15:20:00,67.79,67.8,67.53,67.55,1432233.0,61.0101,61.0191,60.7761,60.7941,1432233.0
2022-03-08 15:30:00,67.56,67.57,67.36,67.49,1064178.0,60.8031,60.8121,60.6231,60.7401,1064178.0
2022-03-08 15:40:00,67.5,67.56,67.38,67.43,2222439.0,60.7491,60.8031,60.6411,60.6861,2222439.0
2022-03-08 15:50:00,67.42,67.65,67.39,67.44,3783212.0,60.6771,60.8841,60.6501,60.6951,3783212.0
2022-03-09 09:30:00,69.54,69.55,69.26,69.41,2019552.0,62.5851,62.5941,62.3331,62.4681,2019552.0
2022-03-09 09:40:00,69.42,69.54,69.32,69.42,936791.0,62.4771,62.5851,62.3871,62.4771,936791.0
2022-03-09 09:50:00,69.42,69.44,69.15,69.34,1280233.0,62.4771,62.4951,62.2341,62.4051,1280233.0
2022-03-09 10:00:00,69.34,69.51,69.33,69.43,639218.0,62.4051,62.5581,62.3961,62.4861,639218.0
2022-03-09 10:10:00,69.44,69.68,69.44,69.6,972763.0,62.4951,62.7111,62.4951,62.6391,972763.0
2022-03-09 10:20:00,69.59,69.63,69.51,69.62,713996.0,62.6301,62.6661,62.5581,62.6571,713996.0
2022-03-09 10:30:00,69.62,69.79,69.54,69.79,624516.0,62.6571,62.8101,62.5851,62.8101,624516.0
2022-03-09 10:40:00,69.79,69.88,69.74,69.82,809347.0,62.8101,62.8911,62.7651,62.8371,809347.0
2022-03-09 10:50:00,69.82,69.97,69.79,69.94,780155.0,62.8371,62.9721,62.8101,62.9451,780155.0
2022-03-09 11:00:00,69.95,69.97,69.81,69.9,984145.0,62.9541,62.9721,62.8281,62.9091,984145.0
2022-03-09 11:10:00,69.89,69.95,69.76,69.95,1225688.0,62.9001,62.9541,62.7831,62.9541,1225688.0
2022-03-09 11:20:00,69.95,70.09,69.89,70.04,892787.0,62.9541,63.0801,62.9001,63.0351,892787.0
2022-03-09 11:30:00,70.04,70.51,70.0,70.4,3679177.0,63.0351,63.4581,62.9991,63.3591,3679177.0
2022-03-09 11:40:00,70.4,70.51,70.35,70.49,1443391.0,63.3591,63.4581,63.3141,63.4401,1443391.0
2022-03-09 11:50:00,70.48,70.48,70.32,70.43,1767864.0,63.4311,63.4311,63.2871,63.3861,1767864.0
2022-03-09 12:00:00,70.42,70.55,70.38,70.41,1910506.0,63.3771,63.4941,63.3411,63.3681,1910506.0
2022-03-09 12:10:00,70.41,70.55,70.39,70.51,2687295.0,63.3681,63.4941,63.3501,63.4581,2687295.0
2022-03-09 12:20:00,70.51,70.59,70.4,70.48,1991111.0,63.4581,63.5301,63.3591,63.4311,1991111.0
2022-03-09 12:30:00,70.49,70.7,70.47,70.69,3387228.0,63.4401,63.6291,63.4221,63.6201,3387228.0
2022-03-09 12:40:00,70.69,70.71,70.54,70.61,1190349.0,63.6201,63.6381,63.4851,63.5481,1190349.0
2022-03-09 12:50:00,70.61,70.68,70.58,70.65,2074759.0,63.5481,63.6111,63.5211,63.5841,2074759.0
2022-03-09 13:00:00,70.65,70.66,70.32,70.41,1479612.0,63.5841,63.5931,63.2871,63.3681,1479612.0
2022-03-09 13:10:00,70.41,70.54,70.38,70.42,929230.0,63.3681,63.4851,63.3411,63.3771,929230.0
2022-03-09 13:20:00,70.43,70.48,70.4,70.42,329139.0,63.3861,63.4311,63.3591,63.3771,329139.0
2022-03-09 13:30:00,70.43,70.44,70.23,70.29,795679.0,63.3861,63.3951,63.2061,63.2601,795679.0
2022-03-09 13:40:00,70.29,70.32,70.12,70.15,927014.0,63.2601,63.2871,63.1071,63.1341,927014.0
2022-03-09 13:50:00,70.16,70.19,70.11,70.17,559295.0,63.1431,63.1701,63.0981,63.1521,559295.0
2022-03-09 14:00:00,70.18,70.32,70.16,70.22,406235.0,63.1611,63.2871,63.1431,63.1971,406235.0
2022-03-09 14:10:00,70.21,70.29,70.11,70.25,460889.0,63.1881,63.2601,63.0981,63.2241,460889.0
2022-03-09 14:20:00,70.25,70.29,70.2,70.24,372078.0,63.2241,63.2601,63.1791,63.2151,372078.0
2022-03-09 14:30:00,70.24,70.34,70.22,70.29,551431.0,63.2151,63.3051,63.1971,63.2601,551431.0
2022-03-09 14:40:00,70.29,70.37,70.24,70.3,990890.0,63.2601,63.3321,63.2151,63.2691,990890.0
2022-03-09 14:50:00,70.29,70.35,70.22,70.25,591870.0,63.2601,63.3141,63.1971,63.2241,591870.0
2022-03-09 15:00:00,70.26,70.41,70.25,70.41,538942.0,63.2331,63.3681,63.2241,63.3681,538942.0
2022-03-09 15:10:00,70.42,70.47,70.39,70.45,1015355.0,63.3771,63.4221,63.3501,63.4041,1015355.0
2022-03-09 15:20:00,70.45,70.52,70.42,70.46,1204232.0,63.4041,63.4671,63.3771,63.4131,1204232.0
2022-03-09 15:30:00,70.46,70.51,70.34,70.35,1163796.0,63.4131,63.4581,63.3051,63.3141,1163796.0
2022-03-09 15:40:00,70.36,70.45,70.2,70.24,2239034.0,63.3231,63.4041,63.1791,63.2151,2239034.0
2022-03-09 15:50:00,70.24,70.42,70.12,70.41,5244609.0,63.2151,63.3771,63.1071,63.3681,5244609.0
2022-03-10 09:30:00,69.25,69.34,69.14,69.16,2831405.0,62.3241,62.4051,62.2251,62.2431,2831405.0
2022-03-10 09:40:00,69.16,69.43,69.16,69.38,737081.0,62.2431,62.4861,62.2431,62.4411,737081.0
2022-03-10 09:50:00,69.39,69.86,69.32,69.84,930246.0,62.4501,62.8731,62.3871,62.8551,930246.0
2022-03-10 10:00:00,69.84,69.86,69.57,69.68,1026783.0,62.8551,62.8731,62.6121,62.7111,1026783.0
2022-03-10 10:10:00,69.67,69.86,69.6,69.83,937857.0,62.7021,62.8731,62.6391,62.8461,937857.0
2022-03-10 10:20:00,69.83,69.84,69.5,69.5,601025.0,62.8461,62.8551,62.5491,62.5491,601025.0
2022-03-10 10:30:00,69.5,69.54,69.33,69.45,275868.0,62.5491,62.5851,62.3961,62.5041,275868.0
2022-03-10 10:40:00,69.45,69.57,69.42,69.54,343214.0,62.5041,62.6121,62.4771,62.5851,343214.0
2022-03-10 10:50:00,69.53,69.53,69.32,69.36,450827.0,62.5761,62.5761,62.3871,62.4231,450827.0
2022-03-10 11:00:00,69.35,69.35,69.11,69.16,376165.0,62.4141,62.4141,62.1981,62.2431,376165.0
2022-03-10 11:10:00,69.16,69.28,69.14,69.2,580839.0,62.2431,62.3511,62.2251,62.2791,580839.0
2022-03-10 11:20:00,69.2,69.24,68.99,69.13,810843.0,62.2791,62.3151,62.0901,62.2161,810843.0
2022-03-10 11:30:00,69.13,69.29,69.06,69.1,1354734.0,62.2161,62.3601,62.1531,62.1891,1354734.0
2022-03-10 11:40:00,69.09,69.17,69.04,69.15,646199.0,62.1801,62.2521,62.1351,62.2341,646199.0
2022-03-10 11:50:00,69.15,69.3,69.14,69.27,266590.0,62.2341,62.3691,62.2251,62.3421,266590.0
2022-03-10 12:00:00,69.26,69.39,69.24,69.29,340404.0,62.3331,62.4501,62.3151,62.3601,340404.0
2022-03-10 12:10:00,69.29,69.31,69.18,69.2,148740.0,62.3601,62.3781,62.2611,62.2791,148740.0
2022-03-10 12:20:00,69.2,69.38,69.2,69.34,353410.0,62.2791,62.4411,62.2791,62.4051,353410.0
2022-03-10 12:30:00,69.33,69.35,69.22,69.22,233179.0,62.3961,62.4141,62.2971,62.2971,233179.0
2022-03-10 12:40:00,69.22,69.22,69.16,69.19,162031.0,62.2971,62.2971,62.2431,62.2701,162031.0
2022-03-10 12:50:00,69.19,69.21,69.1,69.12,302040.0,62.2701,62.2881,62.1891,62.2071,302040.0
2022-03-10 13:00:00,69.12,69.16,69.04,69.08,330288.0,62.2071,62.2431,62.1351,62.1711,330288.0
2022-03-10 13:10:00,69.08,69.22,69.08,69.18,308551.0,62.1711,62.2971,62.1711,62.2611,308551.0
2022-03-10 13:20:00,69.17,69.27,69.16,69.24,331714.0,62.2521,62.3421,62.2431,62.3151,331714.0
2022-03-10 13:30:00,69.24,69.32,69.18,69.24,476305.0,62.3151,62.3871,62.2611,62.3151,476305.0
2022-03-10 13:40:00,69.25,69.41,69.21,69.4,467581.0,62.3241,62.4681,62.2881,62.4591,467581.0
2022-03-10 13:50:00,69.4,69.43,69.33,69.37,463715.0,62.4591,62.4861,62.3961,62.4321,463715.0
2022-03-10 14:00:00,69.38,69.61,69.35,69.45,1005766.0,62.4411,62.6481,62.4141,62.5041,1005766.0
2022-03-10 14:10:00,69.46,69.57,69.43,69.52,329208.0,62.5131,62.6121,62.4861,62.5671,329208.0
2022-03-10 14:20:00,69.52,69.59,69.46,69.55,481317.0,62.5671,62.6301,62.5131,62.5941,481317.0
2022-03-10 14:30:00,69.56,69.63,69.52,69.56,382477.0,62.6031,62.6661,62.5671,62.6031,382477.0
2022-03-10 14:40:00,69.56,69.66,69.47,69.66,277055.0,62.6031,62.6931,62.5221,62.6931,277055.0
2022-03-10 14:50:00,69.67,69.71,69.59,69.61,273789.0,62.7021,62.7381,62.6301,62.6481,273789.0
2022-03-10 15:00:00,69.61,69.62,69.43,69.51,623260.0,62.6481,62.6571,62.4861,62.5581,623260.0
2022-03-10 15:10:00,69.51,69.57,69.45,69.49,753296.0,62.5581,62.6121,62.5041,62.5401,753296.0
2022-03-10 15:20:00,69.5,69.52,69.35,69.43,1385194.0,62.5491,62.5671,62.4141,62.4861,1385194.0
2022-03-10 15:30:00,69.42,69.45,69.26,69.28,1149390.0,62.4771,62.5041,62.3331,62.3511,1149390.0
2022-03-10 15:40:00,69.29,69.37,69.2,69.23,2152912.0,62.3601,62.4321,62.2791,62.3061,2152912.0
2022-03-10 15:50:00,69.23,69.43,69.23,69.39,4682300.0,62.3061,62.4861,62.3061,62.4501,4682300.0
2022-03-11 09:30:00,69.96,70.06,69.79,69.81,1672109.0,62.9631,63.0531,62.8101,62.8281,1672109.0
2022-03-11 09:40:00,69.81,69.87,69.74,69.81,1143862.0,62.8281,62.8821,62.7651,62.8281,1143862.0
2022-03-11 09:50:00,69.8,69.86,69.57,69.66,676549.0,62.8191,62.8731,62.6121,62.6931,676549.0
2022-03-11 10:00:00,69.65,69.67,69.45,69.47,690244.0,62.6841,62.7021,62.5041,62.5221,690244.0
2022-03-11 10:10:00,69.47,69.65,69.46,69.55,512227.0,62.5221,62.6841,62.5131,62.5941,512227.0
2022-03-11 10:20:00,69.55,69.61,69.41,69.5,431936.0,62.5941,62.6481,62.4681,62.5491,431936.0
2022-03-11 10:30:00,69.49,69.55,69.42,69.48,472669.0,62.5401,62.5941,62.4771,62.5311,472669.0
2022-03-11 10:40:00,69.49,69.59,69.46,69.46,678111.0,62.5401,62.6301,62.5131,62.5131,678111.0
2022-03-11 10:50:00,69.46,69.63,69.45,69.61,712965.0,62.5131,62.6661,62.5041,62.6481,712965.0
2022-03-11 11:00:00,69.61,69.62,69.33,69.38,539085.0,62.6481,62.6571,62.3961,62.4411,539085.0
2022-03-11 11:10:00,69.38,69.41,69.3,69.33,536703.0,62.4411,62.4681,62.3691,62.3961,536703.0
2022-03-11 11:20:00,69.33,69.4,69.2,69.26,775365.0,62.3961,62.4591,62.2791,62.3331,775365.0
2022-03-11 11:30:00,69.26,69.31,69.17,69.24,1130078.0,62.3331,62.3781,62.2521,62.3151,1130078.0
2022-03-11 11:40:00,69.23,69.25,69.0,69.18,1845079.0,62.3061,62.3241,62.0991,62.2611,1845079.0
2022-03-11 11:50:00,69.18,69.2,69.07,69.1,791860.0,62.2611,62.2791,62.1621,62.1891,791860.0
2022-03-11 12:00:00,69.09,69.16,68.98,69.0,728693.0,62.1801,62.2431,62.0811,62.0991,728693.0
2022-03-11 12:10:00,68.99,69.12,68.98,69.11,606505.0,62.0901,62.2071,62.0811,62.1981,606505.0
2022-03-11 12:20:00,69.11,69.14,68.97,68.98,535862.0,62.1981,62.2251,62.0721,62.0811,535862.0
2022-03-11 12:30:00,68.98,69.02,68.92,68.95,293590.0,62.0811,62.1171,62.0271,62.0541,293590.0
2022-03-11 12:40:00,68.95,69.1,68.95,69.08,283321.0,62.0541,62.1891,62.0541,62.1711,283321.0
2022-03-11 12:50:00,69.08,69.16,69.06,69.12,321049.0,62.1711,62.2431,62.1531,62.2071,321049.0
2022-03-11 13:00:00,69.12,69.22,69.09,69.16,362818.0,62.2071,62.2971,62.1801,62.2431,362818.0
2022-03-11 13:10:00,69.16,69.22,69.12,69.2,432963.0,62.2431,62.2971,62.2071,62.2791,432963.0
2022-03-11 13:20:00,69.19,69.25,69.17,69.22,341318.0,62.2701,62.3241,62.2521,62.2971,341318.0
2022-03-11 13:30:00,69.22,69.23,69.09,69.09,325390.0,62.2971,62.3061,62.1801,62.1801,325390.0
2022-03-11 13:40:00,69.09,69.11,69.03,69.1,420831.0,62.1801,62.1981,62.1261,62.1891,420831.0
2022-03-11 13:50:00,69.11,69.12,68.86,68.87,680976.0,62.1981,62.2071,61.9731,61.9821,680976.0
2022-03-11 14:00:00,68.86,68.92,68.84,68.89,407036.0,61.9731,62.0271,61.9551,62.0001,407036.0
2022-03-11 14:10:00,68.9,68.96,68.86,68.86,291069.0,62.0091,62.0631,61.9731,61.9731,291069.0
2022-03-11 14:20:00,68.85,68.96,68.82,68.95,444583.0,61.9641,62.0631,61.9371,62.0541,444583.0
2022-03-11 14:30:00,68.94,68.95,68.87,68.93,310648.0,62.0451,62.0541,61.9821,62.0361,310648.0
2022-03-11 14:40:00,68.94,68.94,68.83,68.87,568259.0,62.0451,62.0451,61.9461,61.9821,568259.0
2022-03-11 14:50:00,68.87,68.87,68.73,68.76,837458.0,61.9821,61.9821,61.8561,61.8831,837458.0
2022-03-11 15:00:00,68.77,68.8,68.66,68.69,832568.0,61.8921,61.9191,61.7931,61.8201,832568.0
2022-03-11 15:10:00,68.68,68.79,68.67,68.76,433285.0,61.8111,61.9101,61.8021,61.8831,433285.0
2022-03-11 15:20:00,68.76,68.79,68.69,68.71,831811.0,61.8831,61.9101,61.8201,61.8381,831811.0
2022-03-11 15:30:00,68.72,68.73,68.54,68.66,799278.0,61.8471,61.8561,61.6851,61.7931,799278.0
2022-03-11 15:40:00,68.66,68.74,68.62,68.66,1505751.0,61.7931,61.8651,61.7571,61.7931,1505751.0
2022-03-11 15:50:00,68.66,68.72,68.57,68.62,3931672.0,61.7931,61.8471,61.7121,61.7571,3931672.0
2022-03-14 09:30:00,69.7,69.79,69.47,69.54,1082713.0,62.7291,62.8101,62.5221,62.5851,1082713.0
2022-03-14 09:40:00,69.53,69.74,69.47,69.7,734990.0,62.5761,62.7651,62.5221,62.7291,734990.0
2022-03-14 09:50:00,69.7,69.74,69.61,69.68,1267488.0,62.7291,62.7651,62.6481,62.7111,1267488.0
2022-03-14 10:00:00,69.69,69.86,69.6,69.85,868464.0,62.7201,62.8731,62.6391,62.8641,868464.0
2022-03-14 10:10:00,69.84,69.97,69.81,69.96,1035447.0,62.8551,62.9721,62.8281,62.9631,1035447.0
2022-03-14 10:20:00,69.97,70.09,69.93,69.98,823867.0,62.9721,63.0801,62.9361,62.9811,823867.0
2022-03-14 10:30:00,69.98,69.99,69.86,69.95,533472.0,62.9811,62.9901,62.8731,62.9541,533472.0
2022-03-14 10:40:00,69.96,70.02,69.92,69.96,818226.0,62.9631,63.0171,62.9271,62.9631,818226.0
2022-03-14 10:50:00,69.97,70.16,69.95,70.15,807202.0,62.9721,63.1431,62.9541,63.1341,807202.0
2022-03-14 11:00:00,70.16,70.17,70.09,70.11,532142.0,63.1431,63.1521,63.0801,63.0981,532142.0
2022-03-14 11:10:00,70.12,70.13,70.0,70.02,353993.0,63.1071,63.1161,62.9991,63.0171,353993.0
2022-03-14 11:20:00,70.02,70.03,69.92,69.93,663637.0,63.0171,63.0261,62.9271,62.9361,663637.0
2022-03-14 11:30:00,69.94,70.0,69.9,69.99,311408.0,62.9451,62.9991,62.9091,62.9901,311408.0
2022-03-14 11:40:00,69.98,70.0,69.83,69.84,609106.0,62.9811,62.9991,62.8461,62.8551,609106.0
2022-03-14 11:50:00,69.84,69.88,69.79,69.83,529887.0,62.8551,62.8911,62.8101,62.8461,529887.0
2022-03-14 12:00:00,69.82,69.87,69.77,69.81,439004.0,62.8371,62.8821,62.7921,62.8281,439004.0
2022-03-14 12:10:00,69.81,69.86,69.76,69.82,569421.0,62.8281,62.8731,62.7831,62.8371,569421.0
2022-03-14 12:20:00,69.82,69.9,69.79,69.87,473934.0,62.8371,62.9091,62.8101,62.8821,473934.0
2022-03-14 12:30:00,69.87,69.91,69.78,69.81,1085108.0,62.8821,62.9181,62.8011,62.8281,1085108.0
2022-03-14 12:40:00,69.81,69.88,69.55,69.55,707851.0,62.8281,62.8911,62.5941,62.5941,707851.0
2022-03-14 12:50:00,69.56,69.59,69.46,69.5,492403.0,62.6031,62.6301,62.5131,62.5491,492403.0
2022-03-14 13:00:00,69.5,69.52,69.43,69.45,329365.0,62.5491,62.5671,62.4861,62.5041,329365.0
2022-03-14 13:10:00,69.45,69.56,69.43,69.56,329558.0,62.5041,62.6031,62.4861,62.6031,329558.0
2022-03-14 13:20:00,69.56,69.57,69.44,69.45,340776.0,62.6031,62.6121,62.4951,62.5041,340776.0
2022-03-14 13:30:00,69.45,69.48,69.27,69.3,1412145.0,62.5041,62.5311,62.3421,62.3691,1412145.0
2022-03-14 13:40:00,69.3,69.36,69.23,69.25,311146.0,62.3691,62.4231,62.3061,62.3241,311146.0
2022-03-14 13:50:00,69.25,69.37,69.25,69.29,517380.0,62.3241,62.4321,62.3241,62.3601,517380.0
2022-03-14 14:00:00,69.29,69.31,69.25,69.28,391644.0,62.3601,62.3781,62.3241,62.3511,391644.0
2022-03-14 14:10:00,69.28,69.29,69.2,69.22,166264.0,62.3511,62.3601,62.2791,62.2971,166264.0
2022-03-14 14:20:00,69.22,69.24,69.14,69.15,252511.0,62.2971,62.3151,62.2251,62.2341,252511.0
2022-03-14 14:30:00,69.15,69.28,69.14,69.25,393967.0,62.2341,62.3511,62.2251,62.3241,393967.0
2022-03-14 14:40:00,69.25,69.26,69.14,69.16,334014.0,62.3241,62.3331,62.2251,62.2431,334014.0
2022-03-14 14:50:00,69.16,69.29,69.14,69.26,413944.0,62.2431,62.3601,62.2251,62.3331,413944.0
2022-03-14 15:00:00,69.26,69.37,69.22,69.24,626175.0,62.3331,62.4321,62.2971,62.3151,626175.0
2022-03-14 15:10:00,69.25,69.41,69.24,69.34,686402.0,62.3241,62.4681,62.3151,62.4051,686402.0
2022-03-14 15:20:00,69.34,69.37,69.28,69.3,661866.0,62.4051,62.4321,62.3511,62.3691,661866.0
2022-03-14 15:30:00,69.3,69.31,69.14,69.25,1283169.0,62.3691,62.3781,62.2251,62.3241,1283169.0
2022-03-14 15:40:00,69.24,69.33,69.22,69.26,1790077.0,62.3151,62.3961,62.2971,62.3331,1790077.0
2022-03-14 15:50:00,69.26,69.34,69.19,69.26,3433759.0,62.3331,62.4051,62.2701,62.3331,3433759.0
2022-03-15 09:30:00,69.65,69.69,69.56,69.58,1184035.0,62.6841,62.7201,62.6031,62.6211,1184035.0
2022-03-15 09:40:00,69.59,69.64,69.33,69.44,1039823.0,62.6301,62.6751,62.3961,62.4951,1039823.0
2022-03-15 09:50:00,69.44,69.6,69.39,69.57,411267.0,62.4951,62.6391,62.4501,62.6121,411267.0
2022-03-15 10:00:00,69.56,69.61,69.41,69.44,511998.0,62.6031,62.6481,62.4681,62.4951,511998.0
2022-03-15 10:10:00,69.44,69.46,69.31,69.39,686434.0,62.4951,62.5131,62.3781,62.4501,686434.0
2022-03-15 10:20:00,69.39,69.51,69.35,69.48,1016284.0,62.4501,62.5581,62.4141,62.5311,1016284.0
2022-03-15 10:30:00,69.48,69.63,69.47,69.62,676040.0,62.5311,62.6661,62.5221,62.6571,676040.0
2022-03-15 10:40:00,69.63,69.79,69.6,69.77,433419.0,62.6661,62.8101,62.6391,62.7921,433419.0
2022-03-15 10:50:00,69.78,69.78,69.65,69.69,349662.0,62.8011,62.8011,62.6841,62.7201,349662.0
2022-03-15 11:00:00,69.7,69.76,69.67,69.72,316732.0,62.7291,62.7831,62.7021,62.7471,316732.0
2022-03-15 11:10:00,69.71,69.77,69.59,69.63,421117.0,62.7381,62.7921,62.6301,62.6661,421117.0
2022-03-15 11:20:00,69.63,69.71,69.54,69.69,489937.0,62.6661,62.7381,62.5851,62.7201,489937.0
2022-03-15 11:30:00,69.7,69.82,69.66,69.77,599862.0,62.7291,62.8371,62.6931,62.7921,599862.0
2022-03-15 11:40:00,69.77,69.85,69.72,69.84,479245.0,62.7921,62.8641,62.7471,62.8551,479245.0
2022-03-15 11:50:00,69.84,69.92,69.34,69.53,2860284.0,62.8551,62.9271,62.4051,62.5761,2860284.0
2022-03-15 12:00:00,69.52,69.57,69.38,69.52,528642.0,62.5671,62.6121,62.4411,62.5671,528642.0
2022-03-15 12:10:00,69.52,69.53,69.45,69.48,281755.0,62.5671,62.5761,62.5041,62.5311,281755.0
2022-03-15 12:20:00,69.47,69.71,69.47,69.69,376593.0,62.5221,62.7381,62.5221,62.7201,376593.0
2022-03-15 12:30:00,69.69,69.85,69.68,69.85,1067972.0,62.7201,62.8641,62.7111,62.8641,1067972.0
2022-03-15 12:40:00,69.86,69.87,69.64,69.65,580795.0,62.8731,62.8821,62.6751,62.6841,580795.0
2022-03-15 12:50:00,69.64,69.69,69.46,69.68,664637.0,62.6751,62.7201,62.5131,62.7111,664637.0
2022-03-15 13:00:00,69.68,69.74,69.63,69.66,258537.0,62.7111,62.7651,62.6661,62.6931,258537.0
2022-03-15 13:10:00,69.66,69.69,69.54,69.56,646548.0,62.6931,62.7201,62.5851,62.6031,646548.0
2022-03-15 13:20:00,69.55,69.66,69.53,69.53,285896.0,62.5941,62.6931,62.5761,62.5761,285896.0
2022-03-15 13:30:00,69.54,69.63,69.51,69.57,552499.0,62.5851,62.6661,62.5581,62.6121,552499.0
2022-03-15 13:40:00,69.58,69.64,69.53,69.58,600231.0,62.6211,62.6751,62.5761,62.6211,600231.0
2022-03-15 13:50:00,69.58,69.67,69.58,69.65,384189.0,62.6211,62.7021,62.6211,62.6841,384189.0
2022-03-15 14:00:00,69.65,69.68,69.5,69.57,987232.0,62.6841,62.7111,62.5491,62.6121,987232.0
2022-03-15 14:10:00,69.57,69.6,69.38,69.41,792852.0,62.6121,62.6391,62.4411,62.4681,792852.0
2022-03-15 14:20:00,69.41,69.46,69.33,69.39,690839.0,62.4681,62.5131,62.3961,62.4501,690839.0
2022-03-15 14:30:00,69.39,69.49,69.34,69.47,355797.0,62.4501,62.5401,62.4051,62.5221,355797.0
2022-03-15 14:40:00,69.47,69.7,69.46,69.7,543464.0,62.5221,62.7291,62.5131,62.7291,543464.0
2022-03-15 14:50:00,69.7,69.83,69.68,69.81,672147.0,62.7291,62.8461,62.7111,62.8281,672147.0
2022-03-15 15:00:00,69.8,69.82,69.74,69.77,446602.0,62.8191,62.8371,62.7651,62.7921,446602.0
2022-03-15 15:10:00,69.77,69.9,69.74,69.88,740102.0,62.7921,62.9091,62.7651,62.8911,740102.0
2022-03-15 15:20:00,69.89,69.97,69.87,69.96,430167.0,62.9001,62.9721,62.8821,62.9631,430167.0
2022-03-15 15:30:00,69.97,70.05,69.96,70.01,652369.0,62.9721,63.0441,62.9631,63.0081,652369.0
2022-03-15 15:40:00,70.01,70.07,69.95,70.05,1378577.0,63.0081,63.0621,62.9541,63.0441,1378577.0
2022-03-15 15:50:00,70.04,70.1,69.9,70.0,4123920.0,63.0351,63.0891,62.9091,62.9991,4123920.0
2022-03-16 09:30:00,71.41,71.52,71.32,71.51,1380353.0,64.2681,64.3671,64.1871,64.3581,1380353.0
2022-03-16 09:40:00,71.52,71.68,71.47,71.65,1304783.0,64.3671,64.5111,64.3221,64.4841,1304783.0
2022-03-16 09:50:00,71.66,71.67,71.49,71.56,1350553.0,64.4931,64.5021,64.3401,64.4031,1350553.0
2022-03-16 10:00:00,71.56,71.6,71.4,71.44,1014379.0,64.4031,64.4391,64.2591,64.2951,1014379.0
2022-03-16 10:10:00,71.44,72.33,71.43,72.12,2708492.0,64.2951,65.0961,64.2861,64.9071,2708492.0
2022-03-16 10:20:00,72.12,72.2,71.99,72.0,942888.0,64.9071,64.9791,64.7901,64.7991,942888.0
2022-03-16 10:30:00,72.0,72.14,71.94,72.14,601956.0,64.7991,64.9251,64.7451,64.9251,601956.0
2022-03-16 10:40:00,72.14,72.15,71.54,71.75,1223267.0,64.9251,64.9341,64.3851,64.5741,1223267.0
2022-03-16 10:50:00,71.75,72.0,71.71,71.96,945679.0,64.5741,64.7991,64.5381,64.7631,945679.0
2022-03-16 11:00:00,71.96,72.04,71.77,71.82,1166454.0,64.7631,64.8351,64.5921,64.6371,1166454.0
2022-03-16 11:10:00,71.84,71.95,71.78,71.86,200598.0,64.6551,64.7541,64.6011,64.6731,200598.0
2022-03-16 11:20:00,71.86,71.89,71.8,71.83,384061.0,64.6731,64.7001,64.6191,64.6461,384061.0
2022-03-16 11:30:00,71.84,71.88,71.64,71.7,524747.0,64.6551,64.6911,64.4751,64.5291,524747.0
2022-03-16 11:40:00,71.7,71.72,71.61,71.66,577449.0,64.5291,64.5471,64.4481,64.4931,577449.0
2022-03-16 11:50:00,71.67,71.76,71.62,71.73,339472.0,64.5021,64.5831,64.4571,64.5561,339472.0
2022-03-16 12:00:00,71.73,71.84,71.71,71.79,390496.0,64.5561,64.6551,64.5381,64.6101,390496.0
2022-03-16 12:10:00,71.78,71.83,71.76,71.79,413248.0,64.6011,64.6461,64.5831,64.6101,413248.0
2022-03-16 12:20:00,71.79,71.87,71.74,71.86,984174.0,64.6101,64.6821,64.5651,64.6731,984174.0
2022-03-16 12:30:00,71.86,71.95,71.76,71.76,1679598.0,64.6731,64.7541,64.5831,64.5831,1679598.0
2022-03-16 12:40:00,71.74,71.84,71.5,71.55,950995.0,64.5651,64.6551,64.3491,64.3941,950995.0
2022-03-16 12:50:00,71.55,71.69,71.51,71.65,597566.0,64.3941,64.5201,64.3581,64.4841,597566.0
2022-03-16 13:00:00,71.65,71.66,71.42,71.42,467889.0,64.4841,64.4931,64.2771,64.2771,467889.0
2022-03-16 13:10:00,71.41,71.46,71.33,71.42,459423.0,64.2681,64.3131,64.1961,64.2771,459423.0
2022-03-16 13:20:00,71.42,71.54,71.34,71.49,710712.0,64.2771,64.3851,64.2051,64.3401,710712.0
2022-03-16 13:30:00,71.49,71.64,71.48,71.6,634627.0,64.3401,64.4751,64.3311,64.4391,634627.0
2022-03-16 13:40:00,71.6,71.61,71.49,71.56,367497.0,64.4391,64.4481,64.3401,64.4031,367497.0
2022-03-16 13:50:00,71.55,71.63,71.5,71.58,569924.0,64.3941,64.4661,64.3491,64.4211,569924.0
2022-03-16 14:00:00,71.57,71.57,71.06,71.07,1472428.0,64.4121,64.4121,63.9531,63.9621,1472428.0
2022-03-16 14:10:00,71.08,71.26,70.84,71.26,2584997.0,63.9711,64.1331,63.7551,64.1331,2584997.0
2022-03-16 14:20:00,71.26,71.26,70.95,71.01,921239.0,64.1331,64.1331,63.8541,63.9081,921239.0
2022-03-16 14:30:00,71.01,71.29,70.78,71.27,1035288.0,63.9081,64.1601,63.7011,64.1421,1035288.0
2022-03-16 14:40:00,71.26,71.57,71.24,71.48,872751.0,64.1331,64.4121,64.1151,64.3311,872751.0
2022-03-16 14:50:00,71.48,71.81,71.38,71.66,637933.0,64.3311,64.6281,64.2411,64.4931,637933.0
2022-03-16 15:00:00,71.66,71.86,71.5,71.65,663940.0,64.4931,64.6731,64.3491,64.4841,663940.0
2022-03-16 15:10:00,71.66,72.01,71.63,72.0,782204.0,64.4931,64.8081,64.4661,64.7991,782204.0
2022-03-16 15:20:00,72.0,72.09,71.97,72.05,944134.0,64.7991,64.8801,64.7721,64.8441,944134.0
2022-03-16 15:30:00,72.06,72.07,71.88,72.05,1174554.0,64.8531,64.8621,64.6911,64.8441,1174554.0
2022-03-16 15:40:00,72.05,72.2,72.0,72.19,1301663.0,64.8441,64.9791,64.7991,64.9701,1301663.0
2022-03-16 15:50:00,72.19,72.5,72.17,72.49,4620146.0,64.9701,65.2491,64.9521,65.2401,4620146.0
2022-03-17 09:30:00,72.14,72.31,72.08,72.31,1347827.0,64.9251,65.0781,64.8711,65.0781,1347827.0
2022-03-17 09:40:00,72.3,72.44,72.24,72.26,1494392.0,65.0691,65.1951,65.0151,65.0331,1494392.0
2022-03-17 09:50:00,72.27,72.41,72.2,72.39,914502.0,65.0421,65.1681,64.9791,65.1501,914502.0
2022-03-17 10:00:00,72.4,72.48,72.36,72.48,612000.0,65.1591,65.2311,65.1231,65.2311,612000.0
2022-03-17 10:10:00,72.46,72.52,72.37,72.41,1060157.0,65.2131,65.2671,65.1321,65.1681,1060157.0
2022-03-17 10:20:00,72.4,72.56,72.4,72.53,692248.0,65.1591,65.3031,65.1591,65.2761,692248.0
2022-03-17 10:30:00,72.54,72.54,72.44,72.48,907728.0,65.2851,65.2851,65.1951,65.2311,907728.0
2022-03-17 10:40:00,72.47,72.49,72.17,72.25,1298259.0,65.2221,65.2401,64.9521,65.0241,1298259.0
2022-03-17 10:50:00,72.25,72.29,72.17,72.27,297643.0,65.0241,65.0601,64.9521,65.0421,297643.0
2022-03-17 11:00:00,72.27,72.41,72.22,72.38,415247.0,65.0421,65.1681,64.9971,65.1411,415247.0
2022-03-17 11:10:00,72.37,72.39,72.28,72.38,296516.0,65.1321,65.1501,65.0511,65.1411,296516.0
2022-03-17 11:20:00,72.38,72.43,72.35,72.38,360186.0,65.1411,65.1861,65.1141,65.1411,360186.0
2022-03-17 11:30:00,72.39,72.52,72.35,72.52,339316.0,65.1501,65.2671,65.1141,65.2671,339316.0
2022-03-17 11:40:00,72.53,72.56,72.43,72.44,187494.0,65.2761,65.3031,65.1861,65.1951,187494.0
2022-03-17 11:50:00,72.43,72.59,72.43,72.56,769727.0,65.1861,65.3301,65.1861,65.3031,769727.0
2022-03-17 12:00:00,72.56,72.71,72.55,72.68,200656.0,65.3031,65.4381,65.2941,65.4111,200656.0
2022-03-17 12:10:00,72.68,72.75,72.64,72.74,173934.0,65.4111,65.4741,65.3751,65.4651,173934.0
2022-03-17 12:20:00,72.75,72.92,72.74,72.92,432117.0,65.4741,65.6271,65.4651,65.6271,432117.0
2022-03-17 12:30:00,72.92,72.99,72.83,72.91,1478411.0,65.6271,65.6901,65.5461,65.6181,1478411.0
2022-03-17 12:40:00,72.91,72.96,72.87,72.95,294092.0,65.6181,65.6631,65.5821,65.6541,294092.0
2022-03-17 12:50:00,72.95,73.02,72.94,72.99,497515.0,65.6541,65.7171,65.6451,65.6901,497515.0
2022-03-17 13:00:00,72.99,73.01,72.91,72.93,469464.0,65.6901,65.7081,65.6181,65.6361,469464.0
2022-03-17 13:10:00,72.92,72.95,72.83,72.94,682299.0,65.6271,65.6541,65.5461,65.6451,682299.0
2022-03-17 13:20:00,72.94,73.1,72.93,73.07,387048.0,65.6451,65.7891,65.6361,65.7621,387048.0
2022-03-17 13:30:00,73.07,73.13,73.04,73.05,372035.0,65.7621,65.8161,65.7351,65.7441,372035.0
2022-03-17 13:40:00,73.05,73.18,73.05,73.16,551796.0,65.7441,65.8611,65.7441,65.8431,551796.0
2022-03-17 13:50:00,73.16,73.21,73.15,73.16,186802.0,65.8431,65.8881,65.8341,65.8431,186802.0
2022-03-17 14:00:00,73.16,73.17,73.09,73.09,632323.0,65.8431,65.8521,65.7801,65.7801,632323.0
2022-03-17 14:10:00,73.09,73.1,73.0,73.03,326427.0,65.7801,65.7891,65.6991,65.7261,326427.0
2022-03-17 14:20:00,73.03,73.05,72.88,72.88,1888227.0,65.7261,65.7441,65.5911,65.5911,1888227.0
2022-03-17 14:30:00,72.88,72.97,72.87,72.91,691289.0,65.5911,65.6721,65.5821,65.6181,691289.0
2022-03-17 14:40:00,72.91,72.99,72.88,72.97,298173.0,65.6181,65.6901,65.5911,65.6721,298173.0
2022-03-17 14:50:00,72.97,73.0,72.93,72.97,222141.0,65.6721,65.6991,65.6361,65.6721,222141.0
2022-03-17 15:00:00,72.97,72.99,72.85,72.89,241376.0,65.6721,65.6901,65.5641,65.6001,241376.0
2022-03-17 15:10:00,72.89,72.92,72.78,72.91,698771.0,65.6001,65.6271,65.5011,65.6181,698771.0
2022-03-17 15:20:00,72.91,72.94,72.86,72.92,975011.0,65.6181,65.6451,65.5731,65.6271,975011.0
2022-03-17 15:30:00,72.92,72.96,72.88,72.92,722930.0,65.6271,65.6631,65.5911,65.6271,722930.0
2022-03-17 15:40:00,72.93,73.06,72.92,73.01,1301850.0,65.6361,65.7531,65.6271,65.7081,1301850.0
2022-03-17 15:50:00,73.01,73.11,72.83,73.1,4001434.0,65.7081,65.7981,65.5461,65.7891,4001434.0
2022-03-18 09:30:00,72.45,72.58,72.32,72.51,1638370.0,65.2041,65.3211,65.0871,65.2581,1638370.0
2022-03-18 09:40:00,72.52,72.72,72.48,72.71,522055.0,65.2671,65.4471,65.2311,65.4381,522055.0
2022-03-18 09:50:00,72.7,72.8,72.64,72.8,792884.0,65.4291,65.5191,65.3751,65.5191,792884.0
2022-03-18 10:00:00,72.8,73.01,72.76,73.0,529715.0,65.5191,65.7081,65.4831,65.6991,529715.0
2022-03-18 10:10:00,73.01,73.08,72.88,72.9,465165.0,65.7081,65.7711,65.5911,65.6091,465165.0
2022-03-18 10:20:00,72.9,72.95,72.85,72.87,301064.0,65.6091,65.6541,65.5641,65.5821,301064.0
2022-03-18 10:30:00,72.87,72.94,72.82,72.86,536328.0,65.5821,65.6451,65.5371,65.5731,536328.0
2022-03-18 10:40:00,72.86,73.04,72.8,73.0,380691.0,65.5731,65.7351,65.5191,65.6991,380691.0
2022-03-18 10:50:00,73.0,73.05,72.94,73.05,1275035.0,65.6991,65.7441,65.6451,65.7441,1275035.0
2022-03-18 11:00:00,73.05,73.19,73.0,73.15,647174.0,65.7441,65.8701,65.6991,65.8341,647174.0
2022-03-18 11:10:00,73.15,73.19,73.04,73.13,318686.0,65.8341,65.8701,65.7351,65.8161,318686.0
2022-03-18 11:20:00,73.12,73.12,72.97,73.03,282371.0,65.8071,65.8071,65.6721,65.7261,282371.0
2022-03-18 11:30:00,73.03,73.22,73.02,73.14,1236409.0,65.7261,65.8971,65.7171,65.8251,1236409.0
2022-03-18 11:40:00,73.15,73.19,73.08,73.14,444474.0,65.8341,65.8701,65.7711,65.8251,444474.0
2022-03-18 11:50:00,73.15,73.28,73.14,73.24,700647.0,65.8341,65.9511,65.8251,65.9151,700647.0
2022-03-18 12:00:00,73.22,73.3,73.18,73.29,319178.0,65.8971,65.9691,65.8611,65.9601,319178.0
2022-03-18 12:10:00,73.29,73.4,73.29,73.36,638321.0,65.9601,66.0591,65.9601,66.0231,638321.0
2022-03-18 12:20:00,73.36,73.39,73.28,73.39,995644.0,66.0231,66.0501,65.9511,66.0501,995644.0
2022-03-18 12:30:00,73.39,73.6,73.34,73.57,3003625.0,66.0501,66.2391,66.0051,66.2121,3003625.0
2022-03-18 12:40:00,73.57,73.64,73.54,73.55,758261.0,66.2121,66.2751,66.1851,66.1941,758261.0
2022-03-18 12:50:00,73.56,73.61,73.53,73.54,548717.0,66.2031,66.2481,66.1761,66.1851,548717.0
2022-03-18 13:00:00,73.53,73.61,73.47,73.56,396788.0,66.1761,66.2481,66.1221,66.2031,396788.0
2022-03-18 13:10:00,73.56,73.62,73.54,73.56,455149.0,66.2031,66.2571,66.1851,66.2031,455149.0
2022-03-18 13:20:00,73.56,73.66,73.54,73.66,139406.0,66.2031,66.2931,66.1851,66.2931,139406.0
2022-03-18 13:30:00,73.65,73.66,73.6,73.64,295684.0,66.2841,66.2931,66.2391,66.2751,295684.0
2022-03-18 13:40:00,73.64,73.64,73.58,73.63,826234.0,66.2751,66.2751,66.2211,66.2661,826234.0
2022-03-18 13:50:00,73.62,73.68,73.58,73.61,1328800.0,66.2571,66.3111,66.2211,66.2481,1328800.0
2022-03-18 14:00:00,73.62,73.65,73.5,73.51,833636.0,66.2571,66.2841,66.1491,66.1581,833636.0
2022-03-18 14:10:00,73.51,73.58,73.49,73.53,451570.0,66.1581,66.2211,66.1401,66.1761,451570.0
2022-03-18 14:20:00,73.53,73.55,73.48,73.55,1107826.0,66.1761,66.1941,66.1311,66.1941,1107826.0
2022-03-18 14:30:00,73.55,73.62,73.5,73.59,748891.0,66.1941,66.2571,66.1491,66.2301,748891.0
2022-03-18 14:40:00,73.59,73.62,73.54,73.59,600329.0,66.2301,66.2571,66.1851,66.2301,600329.0
2022-03-18 14:50:00,73.59,73.65,73.57,73.64,516868.0,66.2301,66.2841,66.2121,66.2751,516868.0
2022-03-18 15:00:00,73.64,73.69,73.62,73.69,440967.0,66.2751,66.3201,66.2571,66.3201,440967.0
2022-03-18 15:10:00,73.69,73.72,73.67,73.71,472063.0,66.3201,66.3471,66.3021,66.3381,472063.0
2022-03-18 15:20:00,73.71,73.78,73.69,73.75,719638.0,66.3381,66.4011,66.3201,66.3741,719638.0
2022-03-18 15:30:00,73.75,73.83,73.67,73.68,1187749.0,66.3741,66.4461,66.3021,66.3111,1187749.0
2022-03-18 15:40:00,73.69,73.74,73.66,73.67,1676762.0,66.3201,66.3651,66.2931,66.3021,1676762.0
2022-03-18 15:50:00,73.67,73.78,73.63,73.76,3404975.0,66.3021,66.4011,66.2661,66.3831,3404975.0
2022-03-21 09:30:00,73.56,73.68,73.52,73.66,559321.0,66.2031,66.3111,66.1671,66.2931,559321.0
2022-03-21 09:40:00,73.66,73.67,73.46,73.46,369457.0,66.2931,66.3021,66.1131,66.1131,369457.0
2022-03-21 09:50:00,73.46,73.53,73.38,73.42,1290496.0,66.1131,66.1761,66.0411,66.0771,1290496.0
2022-03-21 10:00:00,73.43,73.5,73.39,73.44,845892.0,66.0861,66.1491,66.0501,66.0951,845892.0
2022-03-21 10:10:00,73.44,73.49,73.37,73.46,436650.0,66.0951,66.1401,66.0321,66.1131,436650.0
2022-03-21 10:20:00,73.45,73.45,73.31,73.33,776150.0,66.1041,66.1041,65.9781,65.9961,776150.0
2022-03-21 10:30:00,73.33,73.43,73.29,73.42,403797.0,65.9961,66.0861,65.9601,66.0771,403797.0
2022-03-21 10:40:00,73.41,73.47,73.34,73.46,599885.0,66.0681,66.1221,66.0051,66.1131,599885.0
2022-03-21 10:50:00,73.46,73.65,73.46,73.64,1054317.0,66.1131,66.2841,66.1131,66.2751,1054317.0
2022-03-21 11:00:00,73.65,73.71,73.5,73.53,771351.0,66.2841,66.3381,66.1491,66.1761,771351.0
2022-03-21 11:10:00,73.53,73.63,73.52,73.56,338063.0,66.1761,66.2661,66.1671,66.2031,338063.0
2022-03-21 11:20:00,73.56,73.68,73.53,73.64,369727.0,66.2031,66.3111,66.1761,66.2751,369727.0
2022-03-21 11:30:00,73.65,73.69,73.59,73.67,512638.0,66.2841,66.3201,66.2301,66.3021,512638.0
2022-03-21 11:40:00,73.68,73.72,73.59,73.61,270948.0,66.3111,66.3471,66.2301,66.2481,270948.0
2022-03-21 11:50:00,73.61,73.68,73.57,73.64,443031.0,66.2481,66.3111,66.2121,66.2751,443031.0
2022-03-21 12:00:00,73.65,73.66,73.55,73.61,462112.0,66.2841,66.2931,66.1941,66.2481,462112.0
2022-03-21 12:10:00,73.6,73.63,73.53,73.59,249229.0,66.2391,66.2661,66.1761,66.2301,249229.0
2022-03-21 12:20:00,73.59,73.65,73.55,73.61,565218.0,66.2301,66.2841,66.1941,66.2481,565218.0
2022-03-21 12:30:00,73.61,73.62,73.25,73.37,1933224.0,66.2481,66.2571,65.9241,66.0321,1933224.0
2022-03-21 12:40:00,73.37,73.48,73.34,73.46,625035.0,66.0321,66.1311,66.0051,66.1131,625035.0
2022-03-21 12:50:00,73.46,73.47,73.21,73.25,749334.0,66.1131,66.1221,65.8881,65.9241,749334.0
2022-03-21 13:00:00,73.25,73.27,73.17,73.22,677067.0,65.9241,65.9421,65.8521,65.8971,677067.0
2022-03-21 13:10:00,73.21,73.22,72.96,72.96,486799.0,65.8881,65.8971,65.6631,65.6631,486799.0
2022-03-21 13:20:00,72.96,73.13,72.93,73.08,792466.0,65.6631,65.8161,65.6361,65.7711,792466.0
2022-03-21 13:30:00,73.08,73.19,73.05,73.16,570873.0,65.7711,65.8701,65.7441,65.8431,570873.0
2022-03-21 13:40:00,73.15,73.18,73.06,73.15,341660.0,65.8341,65.8611,65.7531,65.8341,341660.0
2022-03-21 13:50:00,73.16,73.18,73.1,73.18,393112.0,65.8431,65.8611,65.7891,65.8611,393112.0
2022-03-21 14:00:00,73.17,73.21,73.08,73.14,536367.0,65.8521,65.8881,65.7711,65.8251,536367.0
2022-03-21 14:10:00,73.13,73.13,73.06,73.12,369014.0,65.8161,65.8161,65.7531,65.8071,369014.0
2022-03-21 14:20:00,73.12,73.32,73.11,73.31,871555.0,65.8071,65.9871,65.7981,65.9781,871555.0
2022-03-21 14:30:00,73.32,73.32,73.19,73.26,403926.0,65.9871,65.9871,65.8701,65.9331,403926.0
2022-03-21 14:40:00,73.26,73.35,73.22,73.24,454809.0,65.9331,66.0141,65.8971,65.9151,454809.0
2022-03-21 14:50:00,73.25,73.29,73.06,73.07,440248.0,65.9241,65.9601,65.7531,65.7621,440248.0
2022-03-21 15:00:00,73.07,73.15,73.06,73.13,353008.0,65.7621,65.8341,65.7531,65.8161,353008.0
2022-03-21 15:10:00,73.12,73.27,73.12,73.18,810332.0,65.8071,65.9421,65.8071,65.8611,810332.0
2022-03-21 15:20:00,73.18,73.31,73.16,73.31,497118.0,65.8611,65.9781,65.8431,65.9781,497118.0
2022-03-21 15:30:00,73.31,73.34,73.2,73.2,538818.0,65.9781,66.0051,65.8791,65.8791,538818.0
2022-03-21 15:40:00,73.21,73.26,73.11,73.11,762075.0,65.8881,65.9331,65.7981,65.7981,762075.0
2022-03-21 15:50:00,73.12,73.29,73.11,73.29,3632538.0,65.8071,65.9601,65.7981,65.9601,3632538.0
2022-03-22 09:30:00,73.76,73.89,73.73,73.88,941869.0,66.3831,66.5001,66.3561,66.4911,941869.0
2022-03-22 09:40:00,73.87,73.89,73.8,73.87,486983.0,66.4821,66.5001,66.4191,66.4821,486983.0
2022-03-22 09:50:00,73.88,73.91,73.81,73.9,731434.0,66.4911,66.5181,66.4281,66.5091,731434.0
2022-03-22 10:00:00,73.91,73.95,73.86,73.93,578491.0,66.5181,66.5541,66.4731,66.5361,578491.0
2022-03-22 10:10:00,73.92,73.94,73.86,73.91,257945.0,66.5271,66.5451,66.4731,66.5181,257945.0
2022-03-22 10:20:00,73.92,73.98,73.87,73.96,253650.0,66.5271,66.5811,66.4821,66.5631,253650.0
2022-03-22 10:30:00,73.97,74.02,73.92,73.97,630416.0,66.5721,66.6171,66.5271,66.5721,630416.0
2022-03-22 10:40:00,73.98,74.0,73.88,73.97,357953.0,66.5811,66.5991,66.4911,66.5721,357953.0
2022-03-22 10:50:00,73.96,73.99,73.92,73.96,343611.0,66.5631,66.5901,66.5271,66.5631,343611.0
2022-03-22 11:00:00,73.96,73.97,73.83,73.88,310072.0,66.5631,66.5721,66.4461,66.4911,310072.0
2022-03-22 11:10:00,73.88,73.95,73.86,73.94,236549.0,66.4911,66.5541,66.4731,66.5451,236549.0
2022-03-22 11:20:00,73.94,73.96,73.9,73.95,245498.0,66.5451,66.5631,66.5091,66.5541,245498.0
2022-03-22 11:30:00,73.95,73.95,73.84,73.87,317493.0,66.5541,66.5541,66.4551,66.4821,317493.0
2022-03-22 11:40:00,73.87,73.89,73.77,73.84,353910.0,66.4821,66.5001,66.3921,66.4551,353910.0
2022-03-22 11:50:00,73.84,73.89,73.8,73.87,390854.0,66.4551,66.5001,66.4191,66.4821,390854.0
2022-03-22 12:00:00,73.87,73.9,73.82,73.88,215636.0,66.4821,66.5091,66.4371,66.4911,215636.0
2022-03-22 12:10:00,73.89,73.9,73.82,73.83,490232.0,66.5001,66.5091,66.4371,66.4461,490232.0
2022-03-22 12:20:00,73.83,73.84,73.71,73.74,863749.0,66.4461,66.4551,66.3381,66.3651,863749.0
2022-03-22 12:30:00,73.75,73.9,73.7,73.85,1570999.0,66.3741,66.5091,66.3291,66.4641,1570999.0
2022-03-22 12:40:00,73.85,73.91,73.84,73.91,189790.0,66.4641,66.5181,66.4551,66.5181,189790.0
2022-03-22 12:50:00,73.91,73.93,73.89,73.92,192676.0,66.5181,66.5361,66.5001,66.5271,192676.0
2022-03-22 13:00:00,73.92,73.96,73.9,73.92,189355.0,66.5271,66.5631,66.5091,66.5271,189355.0
2022-03-22 13:10:00,73.92,74.04,73.91,74.01,435430.0,66.5271,66.6351,66.5181,66.6081,435430.0
2022-03-22 13:20:00,74.01,74.02,73.94,73.98,136399.0,66.6081,66.6171,66.5451,66.5811,136399.0
2022-03-22 13:30:00,73.99,74.02,73.96,73.96,220062.0,66.5901,66.6171,66.5631,66.5631,220062.0
2022-03-22 13:40:00,73.96,73.99,73.93,73.94,207411.0,66.5631,66.5901,66.5361,66.5451,207411.0
2022-03-22 13:50:00,73.94,74.0,73.94,73.97,125946.0,66.5451,66.5991,66.5451,66.5721,125946.0
2022-03-22 14:00:00,73.97,73.98,73.92,73.97,355306.0,66.5721,66.5811,66.5271,66.5721,355306.0
2022-03-22 14:10:00,73.97,74.0,73.95,73.99,264873.0,66.5721,66.5991,66.5541,66.5901,264873.0
2022-03-22 14:20:00,73.99,73.99,73.84,73.87,431992.0,66.5901,66.5901,66.4551,66.4821,431992.0
2022-03-22 14:30:00,73.87,73.93,73.8,73.92,278106.0,66.4821,66.5361,66.4191,66.5271,278106.0
2022-03-22 14:40:00,73.91,73.93,73.87,73.89,180744.0,66.5181,66.5361,66.4821,66.5001,180744.0
2022-03-22 14:50:00,73.89,73.98,73.89,73.95,119790.0,66.5001,66.5811,66.5001,66.5541,119790.0
2022-03-22 15:00:00,73.94,74.0,73.94,73.99,168083.0,66.5451,66.5991,66.5451,66.5901,168083.0
2022-03-22 15:10:00,73.99,74.04,73.95,74.0,505756.0,66.5901,66.6351,66.5541,66.5991,505756.0
2022-03-22 15:20:00,74.0,74.02,73.94,73.96,327808.0,66.5991,66.6171,66.5451,66.5631,327808.0
2022-03-22 15:30:00,73.96,74.04,73.93,74.02,602118.0,66.5631,66.6351,66.5361,66.6171,602118.0
2022-03-22 15:40:00,74.01,74.12,74.0,74.1,851694.0,66.6081,66.7071,66.5991,66.6891,851694.0
2022-03-22 15:50:00,74.1,74.14,73.98,74.01,3525709.0,66.6891,66.7251,66.5811,66.6081,3525709.0
2022-03-23 09:30:00,73.18,73.27,73.13,73.15,949623.0,65.8611,65.9421,65.8161,65.8341,949623.0
2022-03-23 09:40:00,73.14,73.22,73.06,73.08,806366.0,65.8251,65.8971,65.7531,65.7711,806366.0
2022-03-23 09:50:00,73.08,73.2,73.04,73.12,574428.0,65.7711,65.8791,65.7351,65.8071,574428.0
2022-03-23 10:00:00,73.12,73.35,73.09,73.33,1766805.0,65.8071,66.0141,65.7801,65.9961,1766805.0
2022-03-23 10:10:00,73.33,73.44,73.29,73.42,425797.0,65.9961,66.0951,65.9601,66.0771,425797.0
2022-03-23 10:20:00,73.42,73.46,73.36,73.4,439120.0,66.0771,66.1131,66.0231,66.0591,439120.0
2022-03-23 10:30:00,73.4,73.44,73.38,73.4,364648.0,66.0591,66.0951,66.0411,66.0591,364648.0
2022-03-23 10:40:00,73.4,73.42,73.21,73.27,508371.0,66.0591,66.0771,65.8881,65.9421,508371.0
2022-03-23 10:50:00,73.28,73.33,73.25,73.31,546546.0,65.9511,65.9961,65.9241,65.9781,546546.0
2022-03-23 11:00:00,73.31,73.37,73.3,73.32,654571.0,65.9781,66.0321,65.9691,65.9871,654571.0
2022-03-23 11:10:00,73.31,73.36,73.3,73.33,438273.0,65.9781,66.0231,65.9691,65.9961,438273.0
2022-03-23 11:20:00,73.32,73.43,73.32,73.4,479140.0,65.9871,66.0861,65.9871,66.0591,479140.0
2022-03-23 11:30:00,73.41,73.41,73.35,73.4,270252.0,66.0681,66.0681,66.0141,66.0591,270252.0
2022-03-23 11:40:00,73.4,73.46,73.37,73.39,329094.0,66.0591,66.1131,66.0321,66.0501,329094.0
2022-03-23 11:50:00,73.39,73.5,73.39,73.42,415758.0,66.0501,66.1491,66.0501,66.0771,415758.0
2022-03-23 12:00:00,73.42,73.52,73.39,73.41,348109.0,66.0771,66.1671,66.0501,66.0681,348109.0
2022-03-23 12:10:00,73.41,73.42,73.3,73.4,257972.0,66.0681,66.0771,65.9691,66.0591,257972.0
2022-03-23 12:20:00,73.41,73.41,73.35,73.37,880364.0,66.0681,66.0681,66.0141,66.0321,880364.0
2022-03-23 12:30:00,73.37,73.44,73.31,73.37,1001982.0,66.0321,66.0951,65.9781,66.0321,1001982.0
2022-03-23 12:40:00,73.37,73.37,73.25,73.29,357678.0,66.0321,66.0321,65.9241,65.9601,357678.0
2022-03-23 12:50:00,73.28,73.32,73.26,73.28,166030.0,65.9511,65.9871,65.9331,65.9511,166030.0
2022-03-23 13:00:00,73.29,73.32,73.24,73.31,350218.0,65.9601,65.9871,65.9151,65.9781,350218.0
2022-03-23 13:10:00,73.31,73.33,73.19,73.2,170188.0,65.9781,65.9961,65.8701,65.8791,170188.0
2022-03-23 13:20:00,73.19,73.21,73.07,73.08,233671.0,65.8701,65.8881,65.7621,65.7711,233671.0
2022-03-23 13:30:00,73.08,73.17,73.06,73.15,408684.0,65.7711,65.8521,65.7531,65.8341,408684.0
2022-03-23 13:40:00,73.16,73.16,73.06,73.09,312429.0,65.8431,65.8431,65.7531,65.7801,312429.0
2022-03-23 13:50:00,73.09,73.18,73.08,73.16,293908.0,65.7801,65.8611,65.7711,65.8431,293908.0
2022-03-23 14:00:00,73.17,73.22,73.09,73.1,304576.0,65.8521,65.8971,65.7801,65.7891,304576.0
2022-03-23 14:10:00,73.1,73.17,73.06,73.16,316314.0,65.7891,65.8521,65.7531,65.8431,316314.0
2022-03-23 14:20:00,73.16,73.22,73.13,73.21,354147.0,65.8431,65.8971,65.8161,65.8881,354147.0
2022-03-23 14:30:00,73.21,73.23,73.11,73.18,499322.0,65.8881,65.9061,65.7981,65.8611,499322.0
2022-03-23 14:40:00,73.19,73.28,73.16,73.27,382373.0,65.8701,65.9511,65.8431,65.9421,382373.0
2022-03-23 14:50:00,73.27,73.28,73.17,73.17,613569.0,65.9421,65.9511,65.8521,65.8521,613569.0
2022-03-23 15:00:00,73.18,73.27,73.15,73.18,252859.0,65.8611,65.9421,65.8341,65.8611,252859.0
2022-03-23 15:10:00,73.17,73.21,73.14,73.16,228841.0,65.8521,65.8881,65.8251,65.8431,228841.0
2022-03-23 15:20:00,73.16,73.24,73.14,73.22,348374.0,65.8431,65.9151,65.8251,65.8971,348374.0
2022-03-23 15:30:00,73.22,73.24,73.16,73.16,207754.0,65.8971,65.9151,65.8431,65.8431,207754.0
2022-03-23 15:40:00,73.16,73.25,73.1,73.19,674467.0,65.8431,65.9241,65.7891,65.8701,674467.0
2022-03-23 15:50:00,73.18,73.18,73.03,73.05,1716737.0,65.8611,65.8611,65.7261,65.7441,1716737.0
2022-03-24 09:30:00,73.28,73.33,73.17,73.25,812252.0,65.9511,65.9961,65.8521,65.9241,812252.0
2022-03-24 09:40:00,73.25,73.38,73.23,73.26,478822.0,65.9241,66.0411,65.9061,65.9331,478822.0
2022-03-24 09:50:00,73.26,73.31,73.19,73.21,355766.0,65.9331,65.9781,65.8701,65.8881,355766.0
2022-03-24 10:00:00,73.21,73.37,73.21,73.3,327142.0,65.8881,66.0321,65.8881,65.9691,327142.0
2022-03-24 10:10:00,73.31,73.31,73.2,73.23,340025.0,65.9781,65.9781,65.8791,65.9061,340025.0
2022-03-24 10:20:00,73.23,73.26,73.16,73.21,966477.0,65.9061,65.9331,65.8431,65.8881,966477.0
2022-03-24 10:30:00,73.21,73.35,73.19,73.3,988505.0,65.8881,66.0141,65.8701,65.9691,988505.0
2022-03-24 10:40:00,73.3,73.38,73.25,73.36,447707.0,65.9691,66.0411,65.9241,66.0231,447707.0
2022-03-24 10:50:00,73.35,73.4,73.31,73.36,530429.0,66.0141,66.0591,65.9781,66.0231,530429.0
2022-03-24 11:00:00,73.36,73.6,73.35,73.41,1351286.0,66.0231,66.2391,66.0141,66.0681,1351286.0
2022-03-24 11:10:00,73.42,73.57,73.39,73.54,364527.0,66.0771,66.2121,66.0501,66.1851,364527.0
2022-03-24 11:20:00,73.55,73.71,73.53,73.67,727193.0,66.1941,66.3381,66.1761,66.3021,727193.0
2022-03-24 11:30:00,73.68,73.7,73.61,73.65,412996.0,66.3111,66.3291,66.2481,66.2841,412996.0
2022-03-24 11:40:00,73.65,73.72,73.62,73.62,622727.0,66.2841,66.3471,66.2571,66.2571,622727.0
2022-03-24 11:50:00,73.63,73.65,73.52,73.53,346937.0,66.2661,66.2841,66.1671,66.1761,346937.0
2022-03-24 12:00:00,73.53,73.56,73.4,73.45,586404.0,66.1761,66.2031,66.0591,66.1041,586404.0
2022-03-24 12:10:00,73.45,73.51,73.44,73.51,213275.0,66.1041,66.1581,66.0951,66.1581,213275.0
2022-03-24 12:20:00,73.5,73.56,73.43,73.51,562675.0,66.1491,66.2031,66.0861,66.1581,562675.0
2022-03-24 12:30:00,73.51,73.51,73.31,73.4,1135603.0,66.1581,66.1581,65.9781,66.0591,1135603.0
2022-03-24 12:40:00,73.4,73.44,73.38,73.41,186187.0,66.0591,66.0951,66.0411,66.0681,186187.0
2022-03-24 12:50:00,73.42,73.46,73.41,73.44,116433.0,66.0771,66.1131,66.0681,66.0951,116433.0
2022-03-24 13:00:00,73.44,73.5,73.38,73.4,370697.0,66.0951,66.1491,66.0411,66.0591,370697.0
2022-03-24 13:10:00,73.4,73.5,73.39,73.49,163537.0,66.0591,66.1491,66.0501,66.1401,163537.0
2022-03-24 13:20:00,73.48,73.51,73.46,73.47,299361.0,66.1311,66.1581,66.1131,66.1221,299361.0
2022-03-24 13:30:00,73.48,73.52,73.45,73.5,197367.0,66.1311,66.1671,66.1041,66.1491,197367.0
2022-03-24 13:40:00,73.5,73.56,73.49,73.54,180402.0,66.1491,66.2031,66.1401,66.1851,180402.0
2022-03-24 13:50:00,73.54,73.55,73.5,73.54,236886.0,66.1851,66.1941,66.1491,66.1851,236886.0
2022-03-24 14:00:00,73.53,73.6,73.52,73.54,348282.0,66.1761,66.2391,66.1671,66.1851,348282.0
2022-03-24 14:10:00,73.53,73.56,73.48,73.5,205094.0,66.1761,66.2031,66.1311,66.1491,205094.0
2022-03-24 14:20:00,73.5,73.52,73.47,73.5,220664.0,66.1491,66.1671,66.1221,66.1491,220664.0
2022-03-24 14:30:00,73.51,73.52,73.47,73.52,181136.0,66.1581,66.1671,66.1221,66.1671,181136.0
2022-03-24 14:40:00,73.53,73.53,73.46,73.48,159704.0,66.1761,66.1761,66.1131,66.1311,159704.0
2022-03-24 14:50:00,73.48,73.53,73.47,73.5,306118.0,66.1311,66.1761,66.1221,66.1491,306118.0
2022-03-24 15:00:00,73.5,73.55,73.44,73.53,389611.0,66.1491,66.1941,66.0951,66.1761,389611.0
2022-03-24 15:10:00,73.54,73.56,73.51,73.55,478820.0,66.1851,66.2031,66.1581,66.1941,478820.0
2022-03-24 15:20:00,73.55,73.65,73.55,73.62,562400.0,66.1941,66.2841,66.1941,66.2571,562400.0
2022-03-24 15:30:00,73.63,73.64,73.58,73.62,355898.0,66.2661,66.2751,66.2211,66.2571,355898.0
2022-03-24 15:40:00,73.61,73.67,73.56,73.66,542063.0,66.2481,66.3021,66.2031,66.2931,542063.0
2022-03-24 15:50:00,73.67,73.72,73.62,73.71,2006816.0,66.3021,66.3471,66.2571,66.3381,2006816.0
2022-03-25 09:30:00,73.66,73.73,73.55,73.56,1351426.0,66.2931,66.3561,66.1941,66.2031,1351426.0
2022-03-25 09:40:00,73.57,73.7,73.52,73.67,472986.0,66.2121,66.3291,66.1671,66.3021,472986.0
2022-03-25 09:50:00,73.66,73.71,73.53,73.56,329596.0,66.2931,66.3381,66.1761,66.2031,329596.0
2022-03-25 10:00:00,73.56,73.64,73.54,73.64,581891.0,66.2031,66.2751,66.1851,66.2751,581891.0
2022-03-25 10:10:00,73.63,73.72,73.62,73.66,234633.0,66.2661,66.3471,66.2571,66.2931,234633.0
2022-03-25 10:20:00,73.66,73.74,73.64,73.64,274508.0,66.2931,66.3651,66.2751,66.2751,274508.0
2022-03-25 10:30:00,73.65,73.85,73.64,73.82,377817.0,66.2841,66.4641,66.2751,66.4371,377817.0
2022-03-25 10:40:00,73.82,73.86,73.8,73.82,312689.0,66.4371,66.4731,66.4191,66.4371,312689.0
2022-03-25 10:50:00,73.82,73.83,73.74,73.79,246330.0,66.4371,66.4461,66.3651,66.4101,246330.0
2022-03-25 11:00:00,73.8,73.82,73.57,73.58,429855.0,66.4191,66.4371,66.2121,66.2211,429855.0
2022-03-25 11:10:00,73.58,73.6,73.43,73.45,744265.0,66.2211,66.2391,66.0861,66.1041,744265.0
2022-03-25 11:20:00,73.46,73.46,73.25,73.35,536079.0,66.1131,66.1131,65.9241,66.0141,536079.0
2022-03-25 11:30:00,73.35,73.4,73.27,73.33,519716.0,66.0141,66.0591,65.9421,65.9961,519716.0
2022-03-25 11:40:00,73.32,73.47,73.31,73.41,480388.0,65.9871,66.1221,65.9781,66.0681,480388.0
2022-03-25 11:50:00,73.41,73.46,73.25,73.28,330215.0,66.0681,66.1131,65.9241,65.9511,330215.0
2022-03-25 12:00:00,73.28,73.38,73.26,73.36,259288.0,65.9511,66.0411,65.9331,66.0231,259288.0
2022-03-25 12:10:00,73.36,73.45,73.35,73.44,223683.0,66.0231,66.1041,66.0141,66.0951,223683.0
2022-03-25 12:20:00,73.44,73.46,73.37,73.44,900519.0,66.0951,66.1131,66.0321,66.0951,900519.0
2022-03-25 12:30:00,73.44,73.45,73.26,73.28,683203.0,66.0951,66.1041,65.9331,65.9511,683203.0
2022-03-25 12:40:00,73.29,73.39,73.26,73.38,362816.0,65.9601,66.0501,65.9331,66.0411,362816.0
2022-03-25 12:50:00,73.38,73.44,73.33,73.41,275560.0,66.0411,66.0951,65.9961,66.0681,275560.0
2022-03-25 13:00:00,73.41,73.46,73.37,73.44,158028.0,66.0681,66.1131,66.0321,66.0951,158028.0
2022-03-25 13:10:00,73.43,73.51,73.38,73.49,244481.0,66.0861,66.1581,66.0411,66.1401,244481.0
2022-03-25 13:20:00,73.49,73.51,73.4,73.47,361801.0,66.1401,66.1581,66.0591,66.1221,361801.0
2022-03-25 13:30:00,73.48,73.55,73.46,73.52,185448.0,66.1311,66.1941,66.1131,66.1671,185448.0
2022-03-25 13:40:00,73.52,73.58,73.47,73.56,229147.0,66.1671,66.2211,66.1221,66.2031,229147.0
2022-03-25 13:50:00,73.57,73.66,73.55,73.63,204995.0,66.2121,66.2931,66.1941,66.2661,204995.0
2022-03-25 14:00:00,73.64,73.7,73.62,73.7,297403.0,66.2751,66.3291,66.2571,66.3291,297403.0
2022-03-25 14:10:00,73.7,73.71,73.65,73.65,106461.0,66.3291,66.3381,66.2841,66.2841,106461.0
2022-03-25 14:20:00,73.65,73.69,73.65,73.67,150721.0,66.2841,66.3201,66.2841,66.3021,150721.0
2022-03-25 14:30:00,73.67,73.72,73.67,73.69,344106.0,66.3021,66.3471,66.3021,66.3201,344106.0
2022-03-25 14:40:00,73.69,73.71,73.66,73.69,230584.0,66.3201,66.3381,66.2931,66.3201,230584.0
2022-03-25 14:50:00,73.69,73.74,73.68,73.7,221943.0,66.3201,66.3651,66.3111,66.3291,221943.0
2022-03-25 15:00:00,73.69,73.7,73.55,73.56,265977.0,66.3201,66.3291,66.1941,66.2031,265977.0
2022-03-25 15:10:00,73.56,73.65,73.56,73.59,291921.0,66.2031,66.2841,66.2031,66.2301,291921.0
2022-03-25 15:20:00,73.6,73.6,73.53,73.55,376924.0,66.2391,66.2391,66.1761,66.1941,376924.0
2022-03-25 15:30:00,73.55,73.61,73.5,73.55,481158.0,66.1941,66.2481,66.1491,66.1941,481158.0
2022-03-25 15:40:00,73.56,73.68,73.55,73.67,642053.0,66.2031,66.3111,66.1941,66.3021,642053.0
2022-03-25 15:50:00,73.68,73.75,73.66,73.75,1637518.0,66.3111,66.3741,66.2931,66.3741,1637518.0
2022-03-28 09:30:00,73.29,73.44,73.27,73.41,437275.0,65.9601,66.0951,65.9421,66.0681,437275.0
2022-03-28 09:40:00,73.4,73.49,73.3,73.34,263597.0,66.0591,66.1401,65.9691,66.0051,263597.0
2022-03-28 09:50:00,73.34,73.4,73.31,73.34,342803.0,66.0051,66.0591,65.9781,66.0051,342803.0
2022-03-28 10:00:00,73.35,73.36,73.15,73.22,376939.0,66.0141,66.0231,65.8341,65.8971,376939.0
2022-03-28 10:10:00,73.23,73.27,73.19,73.21,249723.0,65.9061,65.9421,65.8701,65.8881,249723.0
2022-03-28 10:20:00,73.22,73.27,73.16,73.26,312830.0,65.8971,65.9421,65.8431,65.9331,312830.0
2022-03-28 10:30:00,73.26,73.27,73.12,73.17,481074.0,65.9331,65.9421,65.8071,65.8521,481074.0
2022-03-28 10:40:00,73.18,73.27,73.16,73.23,272225.0,65.8611,65.9421,65.8431,65.9061,272225.0
2022-03-28 10:50:00,73.23,73.3,73.23,73.28,528514.0,65.9061,65.9691,65.9061,65.9511,528514.0
2022-03-28 11:00:00,73.28,73.3,73.05,73.24,1089316.0,65.9511,65.9691,65.7441,65.9151,1089316.0
2022-03-28 11:10:00,73.24,73.27,73.18,73.27,239433.0,65.9151,65.9421,65.8611,65.9421,239433.0
2022-03-28 11:20:00,73.27,73.28,73.16,73.23,490443.0,65.9421,65.9511,65.8431,65.9061,490443.0
2022-03-28 11:30:00,73.23,73.24,73.02,73.06,804339.0,65.9061,65.9151,65.7171,65.7531,804339.0
2022-03-28 11:40:00,73.06,73.12,72.96,72.97,444114.0,65.7531,65.8071,65.6631,65.6721,444114.0
2022-03-28 11:50:00,72.97,73.03,72.96,72.98,849243.0,65.6721,65.7261,65.6631,65.6811,849243.0
2022-03-28 12:00:00,72.98,73.1,72.96,73.01,322854.0,65.6811,65.7891,65.6631,65.7081,322854.0
2022-03-28 12:10:00,73.01,73.04,72.95,72.98,277010.0,65.7081,65.7351,65.6541,65.6811,277010.0
2022-03-28 12:20:00,72.97,73.05,72.97,73.0,270633.0,65.6721,65.7441,65.6721,65.6991,270633.0
2022-03-28 12:30:00,73.0,73.09,72.99,73.09,475014.0,65.6991,65.7801,65.6901,65.7801,475014.0
2022-03-28 12:40:00,73.08,73.15,73.08,73.15,400470.0,65.7711,65.8341,65.7711,65.8341,400470.0
2022-03-28 12:50:00,73.14,73.21,73.13,73.19,594779.0,65.8251,65.8881,65.8161,65.8701,594779.0
2022-03-28 13:00:00,73.19,73.23,73.17,73.18,520870.0,65.8701,65.9061,65.8521,65.8611,520870.0
2022-03-28 13:10:00,73.18,73.21,73.15,73.17,281239.0,65.8611,65.8881,65.8341,65.8521,281239.0
2022-03-28 13:20:00,73.17,73.3,73.16,73.26,717476.0,65.8521,65.9691,65.8431,65.9331,717476.0
2022-03-28 13:30:00,73.26,73.28,73.21,73.23,588940.0,65.9331,65.9511,65.8881,65.9061,588940.0
2022-03-28 13:40:00,73.23,73.25,73.17,73.2,314207.0,65.9061,65.9241,65.8521,65.8791,314207.0
2022-03-28 13:50:00,73.2,73.22,73.14,73.16,332462.0,65.8791,65.8971,65.8251,65.8431,332462.0
2022-03-28 14:00:00,73.15,73.21,73.13,73.2,643463.0,65.8341,65.8881,65.8161,65.8791,643463.0
2022-03-28 14:10:00,73.2,73.24,73.15,73.16,268482.0,65.8791,65.9151,65.8341,65.8431,268482.0
2022-03-28 14:20:00,73.15,73.21,73.14,73.21,331193.0,65.8341,65.8881,65.8251,65.8881,331193.0
2022-03-28 14:30:00,73.2,73.23,73.18,73.2,284483.0,65.8791,65.9061,65.8611,65.8791,284483.0
2022-03-28 14:40:00,73.2,73.34,73.19,73.31,925608.0,65.8791,66.0051,65.8701,65.9781,925608.0
2022-03-28 14:50:00,73.32,73.47,73.32,73.47,329893.0,65.9871,66.1221,65.9871,66.1221,329893.0
2022-03-28 15:00:00,73.47,73.48,73.36,73.41,354777.0,66.1221,66.1311,66.0231,66.0681,354777.0
2022-03-28 15:10:00,73.42,73.46,73.4,73.44,441371.0,66.0771,66.1131,66.0591,66.0951,441371.0
2022-03-28 15:20:00,73.45,73.46,73.42,73.44,570229.0,66.1041,66.1131,66.0771,66.0951,570229.0
2022-03-28 15:30:00,73.43,73.49,73.39,73.4,394620.0,66.0861,66.1401,66.0501,66.0591,394620.0
2022-03-28 15:40:00,73.4,73.45,73.39,73.44,857233.0,66.0591,66.1041,66.0501,66.0951,857233.0
2022-03-28 15:50:00,73.43,73.57,73.37,73.53,2574662.0,66.0861,66.2121,66.0321,66.1761,2574662.0
2022-03-29 09:30:00,75.18,75.38,75.16,75.21,2695597.0,67.6611,67.841,67.6431,67.6881,2695597.0
2022-03-29 09:40:00,75.21,75.24,75.01,75.02,1426207.0,67.6881,67.7151,67.5081,67.5171,1426207.0
2022-03-29 09:50:00,75.01,75.14,74.98,75.11,1204670.0,67.5081,67.6251,67.4811,67.5981,1204670.0
2022-03-29 10:00:00,75.12,75.16,75.02,75.05,897387.0,67.6071,67.6431,67.5171,67.5441,897387.0
2022-03-29 10:10:00,75.06,75.13,74.8,74.8,653043.0,67.5531,67.6161,67.3191,67.3191,653043.0
2022-03-29 10:20:00,74.79,74.86,74.7,74.86,583570.0,67.3101,67.3731,67.2291,67.3731,583570.0
2022-03-29 10:30:00,74.86,74.87,74.77,74.81,542379.0,67.3731,67.3821,67.2921,67.3281,542379.0
2022-03-29 10:40:00,74.81,74.91,74.71,74.85,1722276.0,67.3281,67.4181,67.2381,67.3641,1722276.0
2022-03-29 10:50:00,74.87,74.89,74.74,74.81,228411.0,67.3821,67.4001,67.2651,67.3281,228411.0
2022-03-29 11:00:00,74.82,74.87,74.77,74.83,308943.0,67.3371,67.3821,67.2921,67.3461,308943.0
2022-03-29 11:10:00,74.83,74.88,74.78,74.78,244542.0,67.3461,67.3911,67.3011,67.3011,244542.0
2022-03-29 11:20:00,74.78,74.91,74.69,74.91,517472.0,67.3011,67.4181,67.2201,67.4181,517472.0
2022-03-29 11:30:00,74.91,75.01,74.87,74.91,930172.0,67.4181,67.5081,67.3821,67.4181,930172.0
2022-03-29 11:40:00,74.91,75.02,74.86,75.01,382104.0,67.4181,67.5171,67.3731,67.5081,382104.0
2022-03-29 11:50:00,75.01,75.01,74.86,74.87,251979.0,67.5081,67.5081,67.3731,67.3821,251979.0
2022-03-29 12:00:00,74.88,74.88,74.73,74.74,483479.0,67.3911,67.3911,67.2561,67.2651,483479.0
2022-03-29 12:10:00,74.74,74.76,74.69,74.71,292480.0,67.2651,67.2831,67.2201,67.2381,292480.0
2022-03-29 12:20:00,74.71,74.71,74.57,74.58,370624.0,67.2381,67.2381,67.1121,67.1211,370624.0
2022-03-29 12:30:00,74.59,74.6,74.49,74.59,282068.0,67.1301,67.1391,67.0401,67.1301,282068.0
2022-03-29 12:40:00,74.59,74.63,74.58,74.62,203300.0,67.1301,67.1661,67.1211,67.1571,203300.0
2022-03-29 12:50:00,74.62,74.64,74.55,74.59,150661.0,67.1571,67.1751,67.0941,67.1301,150661.0
2022-03-29 13:00:00,74.59,74.6,74.5,74.51,331748.0,67.1301,67.1391,67.0491,67.0581,331748.0
2022-03-29 13:10:00,74.52,74.59,74.52,74.57,110965.0,67.0671,67.1301,67.0671,67.1121,110965.0
2022-03-29 13:20:00,74.58,74.58,74.51,74.55,145544.0,67.1211,67.1211,67.0581,67.0941,145544.0
2022-03-29 13:30:00,74.55,74.58,74.53,74.56,465531.0,67.0941,67.1211,67.0761,67.1031,465531.0
2022-03-29 13:40:00,74.57,74.66,74.56,74.64,609546.0,67.1121,67.1931,67.1031,67.1751,609546.0
2022-03-29 13:50:00,74.63,74.69,74.61,74.69,172559.0,67.1661,67.2201,67.1481,67.2201,172559.0
2022-03-29 14:00:00,74.69,74.75,74.68,74.74,326892.0,67.2201,67.2741,67.2111,67.2651,326892.0
2022-03-29 14:10:00,74.74,74.78,74.71,74.72,199361.0,67.2651,67.3011,67.2381,67.2471,199361.0
2022-03-29 14:20:00,74.73,74.79,74.7,74.78,568933.0,67.2561,67.3101,67.2291,67.3011,568933.0
2022-03-29 14:30:00,74.78,74.86,74.77,74.84,363300.0,67.3011,67.3731,67.2921,67.3551,363300.0
2022-03-29 14:40:00,74.83,74.89,74.81,74.86,203690.0,67.3461,67.4001,67.3281,67.3731,203690.0
2022-03-29 14:50:00,74.86,74.91,74.85,74.88,259341.0,67.3731,67.4181,67.3641,67.3911,259341.0
2022-03-29 15:00:00,74.89,74.94,74.87,74.93,391163.0,67.4001,67.4451,67.3821,67.4361,391163.0
2022-03-29 15:10:00,74.93,74.97,74.92,74.96,314472.0,67.4361,67.4721,67.4271,67.4631,314472.0
2022-03-29 15:20:00,74.96,75.02,74.93,75.02,587780.0,67.4631,67.5171,67.4361,67.5171,587780.0
2022-03-29 15:30:00,75.02,75.06,74.99,75.03,786179.0,67.5171,67.5531,67.4901,67.5261,786179.0
2022-03-29 15:40:00,75.03,75.06,74.99,75.03,596802.0,67.5261,67.5531,67.4901,67.5261,596802.0
2022-03-29 15:50:00,75.04,75.15,74.98,75.15,2218728.0,67.5351,67.6341,67.4811,67.6341,2218728.0
2022-03-30 09:30:00,74.88,74.93,74.84,74.86,662796.0,67.3911,67.4361,67.3551,67.3731,662796.0
2022-03-30 09:40:00,74.86,74.98,74.86,74.98,714801.0,67.3731,67.4811,67.3731,67.4811,714801.0
2022-03-30 09:50:00,74.98,75.02,74.9,75.02,981349.0,67.4811,67.5171,67.4091,67.5171,981349.0
2022-03-30 10:00:00,75.02,75.03,74.92,74.94,339061.0,67.5171,67.5261,67.4271,67.4451,339061.0
2022-03-30 10:10:00,74.94,75.01,74.91,74.95,420945.0,67.4451,67.5081,67.4181,67.4541,420945.0
2022-03-30 10:20:00,74.94,75.03,74.94,75.0,313276.0,67.4451,67.5261,67.4451,67.4991,313276.0
2022-03-30 10:30:00,75.0,75.05,74.94,75.02,431204.0,67.4991,67.5441,67.4451,67.5171,431204.0
2022-03-30 10:40:00,75.02,75.08,74.97,75.08,407381.0,67.5171,67.5711,67.4721,67.5711,407381.0
2022-03-30 10:50:00,75.08,75.13,74.99,75.0,520953.0,67.5711,67.6161,67.4901,67.4991,520953.0
2022-03-30 11:00:00,75.0,75.05,74.93,74.93,459477.0,67.4991,67.5441,67.4361,67.4361,459477.0
2022-03-30 11:10:00,74.92,75.0,74.86,74.98,517805.0,67.4271,67.4991,67.3731,67.4811,517805.0
2022-03-30 11:20:00,74.97,74.99,74.84,74.89,1354753.0,67.4721,67.4901,67.3551,67.4001,1354753.0
2022-03-30 11:30:00,74.9,75.13,74.89,75.11,1954106.0,67.4091,67.6161,67.4001,67.5981,1954106.0
2022-03-30 11:40:00,75.1,75.11,75.05,75.07,389440.0,67.5891,67.5981,67.5441,67.5621,389440.0
2022-03-30 11:50:00,75.07,75.1,75.03,75.09,185209.0,67.5621,67.5891,67.5261,67.5801,185209.0
2022-03-30 12:00:00,75.09,75.14,75.03,75.06,316481.0,67.5801,67.6251,67.5261,67.5531,316481.0
2022-03-30 12:10:00,75.06,75.08,75.01,75.06,302912.0,67.5531,67.5711,67.5081,67.5531,302912.0
2022-03-30 12:20:00,75.07,75.08,74.99,75.02,302808.0,67.5621,67.5711,67.4901,67.5171,302808.0
2022-03-30 12:30:00,75.03,75.07,74.99,75.07,495252.0,67.5261,67.5621,67.4901,67.5621,495252.0
2022-03-30 12:40:00,75.07,75.11,75.04,75.06,186653.0,67.5621,67.5981,67.5351,67.5531,186653.0
2022-03-30 12:50:00,75.07,75.07,75.04,75.06,118401.0,67.5621,67.5621,67.5351,67.5531,118401.0
2022-03-30 13:00:00,75.06,75.06,74.95,74.97,127925.0,67.5531,67.5531,67.4541,67.4721,127925.0
2022-03-30 13:10:00,74.97,75.0,74.94,74.94,266244.0,67.4721,67.4991,67.4451,67.4451,266244.0
2022-03-30 13:20:00,74.95,74.96,74.91,74.92,228508.0,67.4541,67.4631,67.4181,67.4271,228508.0
2022-03-30 13:30:00,74.93,74.96,74.9,74.92,227361.0,67.4361,67.4631,67.4091,67.4271,227361.0
2022-03-30 13:40:00,74.91,74.92,74.87,74.9,122032.0,67.4181,67.4271,67.3821,67.4091,122032.0
2022-03-30 13:50:00,74.9,74.92,74.85,74.87,193045.0,67.4091,67.4271,67.3641,67.3821,193045.0
2022-03-30 14:00:00,74.87,74.98,74.87,74.97,1034086.0,67.3821,67.4811,67.3821,67.4721,1034086.0
2022-03-30 14:10:00,74.97,74.98,74.88,74.9,178332.0,67.4721,67.4811,67.3911,67.4091,178332.0
2022-03-30 14:20:00,74.9,74.92,74.86,74.9,208866.0,67.4091,67.4271,67.3731,67.4091,208866.0
2022-03-30 14:30:00,74.89,74.97,74.88,74.94,147484.0,67.4001,67.4721,67.3911,67.4451,147484.0
2022-03-30 14:40:00,74.94,74.94,74.84,74.86,206520.0,67.4451,67.4451,67.3551,67.3731,206520.0
2022-03-30 14:50:00,74.86,74.89,74.81,74.83,180565.0,67.3731,67.4001,67.3281,67.3461,180565.0
2022-03-30 15:00:00,74.83,74.84,74.76,74.77,156931.0,67.3461,67.3551,67.2831,67.2921,156931.0
2022-03-30 15:10:00,74.77,74.78,74.68,74.7,200909.0,67.2921,67.3011,67.2111,67.2291,200909.0
2022-03-30 15:20:00,74.69,74.69,74.55,74.61,574311.0,67.2201,67.2201,67.0941,67.1481,574311.0
2022-03-30 15:30:00,74.61,74.76,74.59,74.68,880170.0,67.1481,67.2831,67.1301,67.2111,880170.0
2022-03-30 15:40:00,74.68,74.78,74.62,74.76,710719.0,67.2111,67.3011,67.1571,67.2831,710719.0
2022-03-30 15:50:00,74.76,74.88,74.57,74.86,3311075.0,67.2831,67.3911,67.1121,67.3731,3311075.0
2022-03-31 09:30:00,74.3,74.4,74.17,74.24,1507682.0,66.8691,66.9591,66.7521,66.8151,1507682.0
2022-03-31 09:40:00,74.24,74.32,74.17,74.31,645863.0,66.8151,66.8871,66.7521,66.8781,645863.0
2022-03-31 09:50:00,74.3,74.37,74.27,74.31,419375.0,66.8691,66.9321,66.8421,66.8781,419375.0
2022-03-31 10:00:00,74.31,74.32,74.11,74.13,994401.0,66.8781,66.8871,66.6981,66.7161,994401.0
2022-03-31 10:10:00,74.13,74.25,74.06,74.18,823772.0,66.7161,66.8241,66.6531,66.7611,823772.0
2022-03-31 10:20:00,74.18,74.22,74.08,74.09,674737.0,66.7611,66.7971,66.6711,66.6801,674737.0
2022-03-31 10:30:00,74.09,74.17,74.05,74.14,665477.0,66.6801,66.7521,66.6441,66.7251,665477.0
2022-03-31 10:40:00,74.14,74.38,74.12,74.35,614590.0,66.7251,66.9411,66.7071,66.9141,614590.0
2022-03-31 10:50:00,74.34,74.58,74.28,74.5,699023.0,66.9051,67.1211,66.8511,67.0491,699023.0
2022-03-31 11:00:00,74.49,74.54,74.28,74.33,517502.0,67.0401,67.0851,66.8511,66.8961,517502.0
2022-03-31 11:10:00,74.32,74.39,74.27,74.28,472730.0,66.8871,66.9501,66.8421,66.8511,472730.0
2022-03-31 11:20:00,74.28,74.29,74.13,74.2,1460354.0,66.8511,66.8601,66.7161,66.7791,1460354.0
2022-03-31 11:30:00,74.2,74.24,74.09,74.2,2674408.0,66.7791,66.8151,66.6801,66.7791,2674408.0
2022-03-31 11:40:00,74.2,74.25,74.16,74.17,498570.0,66.7791,66.8241,66.7431,66.7521,498570.0
2022-03-31 11:50:00,74.17,74.23,74.16,74.23,448830.0,66.7521,66.8061,66.7431,66.8061,448830.0
2022-03-31 12:00:00,74.23,74.24,74.14,74.14,314516.0,66.8061,66.8151,66.7251,66.7251,314516.0
2022-03-31 12:10:00,74.14,74.15,74.09,74.1,315918.0,66.7251,66.7341,66.6801,66.6891,315918.0
2022-03-31 12:20:00,74.09,74.11,74.01,74.04,293469.0,66.6801,66.6981,66.6081,66.6351,293469.0
2022-03-31 12:30:00,74.03,74.09,74.0,74.01,600808.0,66.6261,66.6801,66.5991,66.6081,600808.0
2022-03-31 12:40:00,74.02,74.06,73.98,74.0,942589.0,66.6171,66.6531,66.5811,66.5991,942589.0
2022-03-31 12:50:00,74.0,74.03,73.98,74.01,388981.0,66.5991,66.6261,66.5811,66.6081,388981.0
2022-03-31 13:00:00,74.01,74.06,73.98,73.99,495459.0,66.6081,66.6531,66.5811,66.5901,495459.0
2022-03-31 13:10:00,73.99,74.07,73.97,74.06,267757.0,66.5901,66.6621,66.5721,66.6531,267757.0
2022-03-31 13:20:00,74.05,74.05,73.99,74.03,322687.0,66.6441,66.6441,66.5901,66.6261,322687.0
2022-03-31 13:30:00,74.03,74.05,73.96,73.98,113490.0,66.6261,66.6441,66.5631,66.5811,113490.0
2022-03-31 13:40:00,73.97,74.02,73.97,74.01,172396.0,66.5721,66.6171,66.5721,66.6081,172396.0
2022-03-31 13:50:00,74.02,74.06,73.98,73.99,401964.0,66.6171,66.6531,66.5811,66.5901,401964.0
2022-03-31 14:00:00,73.99,73.99,73.88,73.9,266966.0,66.5901,66.5901,66.4911,66.5091,266966.0
2022-03-31 14:10:00,73.9,73.9,73.84,73.86,137057.0,66.5091,66.5091,66.4551,66.4731,137057.0
2022-03-31 14:20:00,73.86,73.91,73.84,73.89,334815.0,66.4731,66.5181,66.4551,66.5001,334815.0
2022-03-31 14:30:00,73.89,73.89,73.82,73.86,285729.0,66.5001,66.5001,66.4371,66.4731,285729.0
2022-03-31 14:40:00,73.86,73.9,73.82,73.86,642770.0,66.4731,66.5091,66.4371,66.4731,642770.0
2022-03-31 14:50:00,73.86,73.92,73.83,73.92,334661.0,66.4731,66.5271,66.4461,66.5271,334661.0
2022-03-31 15:00:00,73.93,74.04,73.93,73.99,325746.0,66.5361,66.6351,66.5361,66.5901,325746.0
2022-03-31 15:10:00,73.99,73.99,73.88,73.89,409823.0,66.5901,66.5901,66.4911,66.5001,409823.0
2022-03-31 15:20:00,73.89,73.89,73.77,73.78,527389.0,66.5001,66.5001,66.3921,66.4011,527389.0
2022-03-31 15:30:00,73.78,73.84,73.73,73.82,714549.0,66.4011,66.4551,66.3561,66.4371,714549.0
2022-03-31 15:40:00,73.82,73.83,73.7,73.72,1868710.0,66.4371,66.4461,66.3291,66.3471,1868710.0
2022-03-31 15:50:00,73.72,73.73,73.52,73.61,4170250.0,66.3471,66.3561,66.1671,66.2481,4170250.0
2022-04-01 09:30:00,74.06,74.18,74.05,74.13,833844.0,66.6531,66.7611,66.6441,66.7161,833844.0
2022-04-01 09:40:00,74.13,74.14,74.06,74.11,394853.0,66.7161,66.7251,66.6531,66.6981,394853.0
2022-04-01 09:50:00,74.11,74.12,73.99,74.09,614137.0,66.6981,66.7071,66.5901,66.6801,614137.0
2022-04-01 10:00:00,74.09,74.13,74.04,74.1,498584.0,66.6801,66.7161,66.6351,66.6891,498584.0
2022-04-01 10:10:00,74.1,74.2,74.09,74.1,463629.0,66.6891,66.7791,66.6801,66.6891,463629.0
2022-04-01 10:20:00,74.1,74.12,73.89,73.93,410087.0,66.6891,66.7071,66.5001,66.5361,410087.0
2022-04-01 10:30:00,73.94,74.0,73.91,73.92,586893.0,66.5451,66.5991,66.5181,66.5271,586893.0
2022-04-01 10:40:00,73.92,74.02,73.88,74.0,391403.0,66.5271,66.6171,66.4911,66.5991,391403.0
2022-04-01 10:50:00,74.0,74.12,74.0,74.09,357931.0,66.5991,66.7071,66.5991,66.6801,357931.0
2022-04-01 11:00:00,74.09,74.1,74.02,74.06,246063.0,66.6801,66.6891,66.6171,66.6531,246063.0
2022-04-01 11:10:00,74.06,74.09,74.0,74.01,410166.0,66.6531,66.6801,66.5991,66.6081,410166.0
2022-04-01 11:20:00,74.0,74.06,73.96,73.96,770882.0,66.5991,66.6531,66.5631,66.5631,770882.0
2022-04-01 11:30:00,73.97,73.99,73.88,73.91,1154325.0,66.5721,66.5901,66.4911,66.5181,1154325.0
2022-04-01 11:40:00,73.91,73.91,73.82,73.86,662448.0,66.5181,66.5181,66.4371,66.4731,662448.0
2022-04-01 11:50:00,73.85,73.93,73.83,73.87,417842.0,66.4641,66.5361,66.4461,66.4821,417842.0
2022-04-01 12:00:00,73.86,73.87,73.79,73.83,254448.0,66.4731,66.4821,66.4101,66.4461,254448.0
2022-04-01 12:10:00,73.83,73.88,73.8,73.82,440261.0,66.4461,66.4911,66.4191,66.4371,440261.0
2022-04-01 12:20:00,73.82,73.9,73.82,73.88,490379.0,66.4371,66.5091,66.4371,66.4911,490379.0
2022-04-01 12:30:00,73.88,73.88,73.76,73.8,349584.0,66.4911,66.4911,66.3831,66.4191,349584.0
2022-04-01 12:40:00,73.8,73.88,73.77,73.86,248188.0,66.4191,66.4911,66.3921,66.4731,248188.0
2022-04-01 12:50:00,73.86,73.89,73.81,73.83,399932.0,66.4731,66.5001,66.4281,66.4461,399932.0
2022-04-01 13:00:00,73.83,73.85,73.8,73.81,491088.0,66.4461,66.4641,66.4191,66.4281,491088.0
2022-04-01 13:10:00,73.81,73.81,73.76,73.78,382509.0,66.4281,66.4281,66.3831,66.4011,382509.0
2022-04-01 13:20:00,73.77,73.81,73.74,73.79,205753.0,66.3921,66.4281,66.3651,66.4101,205753.0
2022-04-01 13:30:00,73.79,73.96,73.78,73.96,559677.0,66.4101,66.5631,66.4011,66.5631,559677.0
2022-04-01 13:40:00,73.95,74.0,73.92,73.95,405780.0,66.5541,66.5991,66.5271,66.5541,405780.0
2022-04-01 13:50:00,73.94,73.96,73.92,73.95,188426.0,66.5451,66.5631,66.5271,66.5541,188426.0
2022-04-01 14:00:00,73.95,74.08,73.93,74.01,270352.0,66.5541,66.6711,66.5361,66.6081,270352.0
2022-04-01 14:10:00,74.01,74.07,73.98,74.04,292534.0,66.6081,66.6621,66.5811,66.6351,292534.0
2022-04-01 14:20:00,74.04,74.11,74.03,74.11,575014.0,66.6351,66.6981,66.6261,66.6981,575014.0
2022-04-01 14:30:00,74.11,74.17,74.09,74.1,482746.0,66.6981,66.7521,66.6801,66.6891,482746.0
2022-04-01 14:40:00,74.1,74.15,74.07,74.08,272617.0,66.6891,66.7341,66.6621,66.6711,272617.0
2022-04-01 14:50:00,74.08,74.1,74.02,74.04,237971.0,66.6711,66.6891,66.6171,66.6351,237971.0
2022-04-01 15:00:00,74.04,74.13,74.03,74.06,226005.0,66.6351,66.7161,66.6261,66.6531,226005.0
2022-04-01 15:10:00,74.06,74.09,73.99,73.99,360947.0,66.6531,66.6801,66.5901,66.5901,360947.0
2022-04-01 15:20:00,73.99,74.02,73.96,73.99,638886.0,66.5901,66.6171,66.5631,66.5901,638886.0
2022-04-01 15:30:00,74.0,74.02,73.91,73.96,354452.0,66.5991,66.6171,66.5181,66.5631,354452.0
2022-04-01 15:40:00,73.97,74.04,73.92,74.03,1466480.0,66.5721,66.6351,66.5271,66.6261,1466480.0
2022-04-01 15:50:00,74.03,74.31,74.03,74.3,3028227.0,66.6261,66.8781,66.6261,66.8691,3028227.0
2022-04-04 09:30:00,74.13,74.16,74.05,74.1,862635.0,66.7161,66.7431,66.6441,66.6891,862635.0
2022-04-04 09:40:00,74.11,74.23,74.11,74.23,1492067.0,66.6981,66.8061,66.6981,66.8061,1492067.0
2022-04-04 09:50:00,74.23,74.32,74.22,74.3,739690.0,66.8061,66.8871,66.7971,66.8691,739690.0
2022-04-04 10:00:00,74.31,74.33,74.26,74.27,702915.0,66.8781,66.8961,66.8331,66.8421,702915.0
2022-04-04 10:10:00,74.28,74.34,74.23,74.29,568214.0,66.8511,66.9051,66.8061,66.8601,568214.0
2022-04-04 10:20:00,74.3,74.4,74.28,74.4,713790.0,66.8691,66.9591,66.8511,66.9591,713790.0
2022-04-04 10:30:00,74.41,74.41,74.33,74.4,566533.0,66.9681,66.9681,66.8961,66.9591,566533.0
2022-04-04 10:40:00,74.39,74.42,74.34,74.4,212579.0,66.9501,66.9771,66.9051,66.9591,212579.0
2022-04-04 10:50:00,74.4,74.45,74.4,74.44,142892.0,66.9591,67.0041,66.9591,66.9951,142892.0
2022-04-04 11:00:00,74.43,74.53,74.43,74.52,781187.0,66.9861,67.0761,66.9861,67.0671,781187.0
2022-04-04 11:10:00,74.52,74.54,74.49,74.53,981759.0,67.0671,67.0851,67.0401,67.0761,981759.0
2022-04-04 11:20:00,74.53,74.56,74.48,74.56,647603.0,67.0761,67.1031,67.0311,67.1031,647603.0
2022-04-04 11:30:00,74.56,74.57,74.49,74.53,759506.0,67.1031,67.1121,67.0401,67.0761,759506.0
2022-04-04 11:40:00,74.53,74.58,74.51,74.57,390436.0,67.0761,67.1211,67.0581,67.1121,390436.0
2022-04-04 11:50:00,74.57,74.61,74.55,74.58,319941.0,67.1121,67.1481,67.0941,67.1211,319941.0
2022-04-04 12:00:00,74.57,74.58,74.49,74.5,329350.0,67.1121,67.1211,67.0401,67.0491,329350.0
2022-04-04 12:10:00,74.51,74.55,74.48,74.52,337244.0,67.0581,67.0941,67.0311,67.0671,337244.0
2022-04-04 12:20:00,74.52,74.53,74.49,74.51,267986.0,67.0671,67.0761,67.0401,67.0581,267986.0
2022-04-04 12:30:00,74.5,74.52,74.42,74.44,181797.0,67.0491,67.0671,66.9771,66.9951,181797.0
2022-04-04 12:40:00,74.43,74.44,74.39,74.44,728824.0,66.9861,66.9951,66.9501,66.9951,728824.0
2022-04-04 12:50:00,74.44,74.48,74.43,74.46,139143.0,66.9951,67.0311,66.9861,67.0131,139143.0
2022-04-04 13:00:00,74.45,74.46,74.41,74.44,265434.0,67.0041,67.0131,66.9681,66.9951,265434.0
2022-04-04 13:10:00,74.44,74.46,74.42,74.45,231443.0,66.9951,67.0131,66.9771,67.0041,231443.0
2022-04-04 13:20:00,74.44,74.46,74.41,74.44,101764.0,66.9951,67.0131,66.9681,66.9951,101764.0
2022-04-04 13:30:00,74.43,74.43,74.41,74.42,159871.0,66.9861,66.9861,66.9681,66.9771,159871.0
2022-04-04 13:40:00,74.43,74.45,74.42,74.43,120783.0,66.9861,67.0041,66.9771,66.9861,120783.0
2022-04-04 13:50:00,74.42,74.48,74.42,74.47,178583.0,66.9771,67.0311,66.9771,67.0221,178583.0
2022-04-04 14:00:00,74.46,74.47,74.41,74.41,198634.0,67.0131,67.0221,66.9681,66.9681,198634.0
2022-04-04 14:10:00,74.41,74.46,74.4,74.45,509217.0,66.9681,67.0131,66.9591,67.0041,509217.0
2022-04-04 14:20:00,74.44,74.51,74.44,74.5,321509.0,66.9951,67.0581,66.9951,67.0491,321509.0
2022-04-04 14:30:00,74.49,74.51,74.46,74.49,367003.0,67.0401,67.0581,67.0131,67.0401,367003.0
2022-04-04 14:40:00,74.49,74.54,74.46,74.51,172310.0,67.0401,67.0851,67.0131,67.0581,172310.0
2022-04-04 14:50:00,74.52,74.56,74.5,74.52,241690.0,67.0671,67.1031,67.0491,67.0671,241690.0
2022-04-04 15:00:00,74.52,74.56,74.49,74.53,211566.0,67.0671,67.1031,67.0401,67.0761,211566.0
2022-04-04 15:10:00,74.53,74.56,74.52,74.54,484332.0,67.0761,67.1031,67.0671,67.0851,484332.0
2022-04-04 15:20:00,74.54,74.57,74.51,74.53,462553.0,67.0851,67.1121,67.0581,67.0761,462553.0
2022-04-04 15:30:00,74.52,74.58,74.51,74.58,688771.0,67.0671,67.1211,67.0581,67.1211,688771.0
2022-04-04 15:40:00,74.58,74.6,74.52,74.54,636837.0,67.1211,67.1391,67.0671,67.0851,636837.0
2022-04-04 15:50:00,74.55,74.62,74.49,74.58,1911304.0,67.0941,67.1571,67.0401,67.1211,1911304.0
2022-04-05 09:30:00,74.11,74.31,74.1,74.29,944101.0,66.6981,66.8781,66.6891,66.8601,944101.0
2022-04-05 09:40:00,74.29,74.35,74.25,74.3,488231.0,66.8601,66.9141,66.8241,66.8691,488231.0
2022-04-05 09:50:00,74.31,74.31,74.2,74.28,314129.0,66.8781,66.8781,66.7791,66.8511,314129.0
2022-04-05 10:00:00,74.29,74.38,73.96,74.0,1834349.0,66.8601,66.9411,66.5631,66.5991,1834349.0
2022-04-05 10:10:00,74.0,74.05,73.77,73.8,968901.0,66.5991,66.6441,66.3921,66.4191,968901.0
2022-04-05 10:20:00,73.79,73.84,73.72,73.82,1024241.0,66.4101,66.4551,66.3471,66.4371,1024241.0
2022-04-05 10:30:00,73.82,73.89,73.7,73.72,434982.0,66.4371,66.5001,66.3291,66.3471,434982.0
2022-04-05 10:40:00,73.72,73.89,73.7,73.87,568788.0,66.3471,66.5001,66.3291,66.4821,568788.0
2022-04-05 10:50:00,73.87,74.0,73.87,73.92,769725.0,66.4821,66.5991,66.4821,66.5271,769725.0
2022-04-05 11:00:00,73.92,73.92,73.82,73.86,383548.0,66.5271,66.5271,66.4371,66.4731,383548.0
2022-04-05 11:10:00,73.86,73.87,73.76,73.78,258214.0,66.4731,66.4821,66.3831,66.4011,258214.0
2022-04-05 11:20:00,73.78,73.85,73.75,73.8,690529.0,66.4011,66.4641,66.3741,66.4191,690529.0
2022-04-05 11:30:00,73.8,73.97,73.79,73.85,1064175.0,66.4191,66.5721,66.4101,66.4641,1064175.0
2022-04-05 11:40:00,73.85,73.9,73.81,73.84,466977.0,66.4641,66.5091,66.4281,66.4551,466977.0
2022-04-05 11:50:00,73.83,73.88,73.75,73.76,498900.0,66.4461,66.4911,66.3741,66.3831,498900.0
2022-04-05 12:00:00,73.76,73.79,73.7,73.73,375351.0,66.3831,66.4101,66.3291,66.3561,375351.0
2022-04-05 12:10:00,73.74,73.76,73.67,73.68,161620.0,66.3651,66.3831,66.3021,66.3111,161620.0
2022-04-05 12:20:00,73.67,73.7,73.61,73.63,347545.0,66.3021,66.3291,66.2481,66.2661,347545.0
2022-04-05 12:30:00,73.63,73.69,73.6,73.69,365280.0,66.2661,66.3201,66.2391,66.3201,365280.0
2022-04-05 12:40:00,73.67,73.69,73.62,73.68,215570.0,66.3021,66.3201,66.2571,66.3111,215570.0
2022-04-05 12:50:00,73.68,73.74,73.66,73.73,206028.0,66.3111,66.3651,66.2931,66.3561,206028.0
2022-04-05 13:00:00,73.73,73.85,73.7,73.85,266265.0,66.3561,66.4641,66.3291,66.4641,266265.0
2022-04-05 13:10:00,73.85,73.88,73.82,73.88,178672.0,66.4641,66.4911,66.4371,66.4911,178672.0
2022-04-05 13:20:00,73.88,73.89,73.84,73.86,162051.0,66.4911,66.5001,66.4551,66.4731,162051.0
2022-04-05 13:30:00,73.85,73.85,73.78,73.78,200132.0,66.4641,66.4641,66.4011,66.4011,200132.0
2022-04-05 13:40:00,73.78,73.8,73.69,73.73,3097005.0,66.4011,66.4191,66.3201,66.3561,3097005.0
2022-04-05 13:50:00,73.73,73.75,73.67,73.71,845510.0,66.3561,66.3741,66.3021,66.3381,845510.0
2022-04-05 14:00:00,73.71,73.73,73.68,73.69,154778.0,66.3381,66.3561,66.3111,66.3201,154778.0
2022-04-05 14:10:00,73.69,73.78,73.67,73.78,994219.0,66.3201,66.4011,66.3021,66.4011,994219.0
2022-04-05 14:20:00,73.78,73.82,73.72,73.74,887751.0,66.4011,66.4371,66.3471,66.3651,887751.0
2022-04-05 14:30:00,73.74,73.76,73.68,73.7,176516.0,66.3651,66.3831,66.3111,66.3291,176516.0
2022-04-05 14:40:00,73.7,73.78,73.68,73.75,189050.0,66.3291,66.4011,66.3111,66.3741,189050.0
2022-04-05 14:50:00,73.76,73.81,73.68,73.7,207880.0,66.3831,66.4281,66.3111,66.3291,207880.0
2022-04-05 15:00:00,73.7,73.74,73.6,73.62,264549.0,66.3291,66.3651,66.2391,66.2571,264549.0
2022-04-05 15:10:00,73.62,73.63,73.49,73.5,379764.0,66.2571,66.2661,66.1401,66.1491,379764.0
2022-04-05 15:20:00,73.5,73.58,73.46,73.51,1052799.0,66.1491,66.2211,66.1131,66.1581,1052799.0
2022-04-05 15:30:00,73.5,73.51,73.4,73.43,406861.0,66.1491,66.1581,66.0591,66.0861,406861.0
2022-04-05 15:40:00,73.43,73.49,73.4,73.42,749699.0,66.0861,66.1401,66.0591,66.0771,749699.0
2022-04-05 15:50:00,73.41,73.64,73.39,73.59,3430840.0,66.0681,66.2751,66.0501,66.2301,3430840.0
2022-04-06 09:30:00,72.66,72.79,72.53,72.56,1082119.0,65.3931,65.5101,65.2761,65.3031,1082119.0
2022-04-06 09:40:00,72.56,72.56,72.42,72.45,1106002.0,65.3031,65.3031,65.1771,65.2041,1106002.0
2022-04-06 09:50:00,72.44,72.54,72.37,72.38,696053.0,65.1951,65.2851,65.1321,65.1411,696053.0
2022-04-06 10:00:00,72.39,72.46,72.3,72.32,888414.0,65.1501,65.2131,65.0691,65.0871,888414.0
2022-04-06 10:10:00,72.31,72.5,72.28,72.49,528960.0,65.0781,65.2491,65.0511,65.2401,528960.0
2022-04-06 10:20:00,72.48,72.59,72.45,72.46,793662.0,65.2311,65.3301,65.2041,65.2131,793662.0
2022-04-06 10:30:00,72.46,72.62,72.45,72.62,935232.0,65.2131,65.3571,65.2041,65.3571,935232.0
2022-04-06 10:40:00,72.61,72.72,72.58,72.7,793360.0,65.3481,65.4471,65.3211,65.4291,793360.0
2022-04-06 10:50:00,72.69,72.71,72.62,72.63,458032.0,65.4201,65.4381,65.3571,65.3661,458032.0
2022-04-06 11:00:00,72.63,72.72,72.6,72.64,485016.0,65.3661,65.4471,65.3391,65.3751,485016.0
2022-04-06 11:10:00,72.63,72.7,72.59,72.62,376345.0,65.3661,65.4291,65.3301,65.3571,376345.0
2022-04-06 11:20:00,72.62,72.73,72.61,72.69,636286.0,65.3571,65.4561,65.3481,65.4201,636286.0
2022-04-06 11:30:00,72.69,72.73,72.65,72.66,813921.0,65.4201,65.4561,65.3841,65.3931,813921.0
2022-04-06 11:40:00,72.66,72.83,72.66,72.78,642336.0,65.3931,65.5461,65.3931,65.5011,642336.0
2022-04-06 11:50:00,72.79,72.85,72.75,72.79,1351957.0,65.5101,65.5641,65.4741,65.5101,1351957.0
2022-04-06 12:00:00,72.79,72.87,72.79,72.8,364247.0,65.5101,65.5821,65.5101,65.5191,364247.0
2022-04-06 12:10:00,72.8,72.81,72.68,72.69,229181.0,65.5191,65.5281,65.4111,65.4201,229181.0
2022-04-06 12:20:00,72.68,72.69,72.64,72.66,298423.0,65.4111,65.4201,65.3751,65.3931,298423.0
2022-04-06 12:30:00,72.66,72.7,72.64,72.67,334886.0,65.3931,65.4291,65.3751,65.4021,334886.0
2022-04-06 12:40:00,72.67,72.68,72.62,72.66,389971.0,65.4021,65.4111,65.3571,65.3931,389971.0
2022-04-06 12:50:00,72.66,72.7,72.64,72.67,317365.0,65.3931,65.4291,65.3751,65.4021,317365.0
2022-04-06 13:00:00,72.67,72.7,72.65,72.68,205120.0,65.4021,65.4291,65.3841,65.4111,205120.0
2022-04-06 13:10:00,72.68,72.75,72.67,72.68,470967.0,65.4111,65.4741,65.4021,65.4111,470967.0
2022-04-06 13:20:00,72.67,72.77,72.67,72.74,362774.0,65.4021,65.4921,65.4021,65.4651,362774.0
2022-04-06 13:30:00,72.75,72.8,72.73,72.8,436925.0,65.4741,65.5191,65.4561,65.5191,436925.0
2022-04-06 13:40:00,72.8,72.87,72.78,72.86,346377.0,65.5191,65.5821,65.5011,65.5731,346377.0
2022-04-06 13:50:00,72.85,72.87,72.72,72.72,394922.0,65.5641,65.5821,65.4471,65.4471,394922.0
2022-04-06 14:00:00,72.73,73.09,72.57,72.6,1508909.0,65.4561,65.7801,65.3121,65.3391,1508909.0
2022-04-06 14:10:00,72.57,72.61,72.31,72.39,501902.0,65.3121,65.3481,65.0781,65.1501,501902.0
2022-04-06 14:20:00,72.39,72.53,72.36,72.45,649268.0,65.1501,65.2761,65.1231,65.2041,649268.0
2022-04-06 14:30:00,72.46,72.84,72.44,72.66,814320.0,65.2131,65.5551,65.1951,65.3931,814320.0
2022-04-06 14:40:00,72.66,72.81,72.62,72.7,1116847.0,65.3931,65.5281,65.3571,65.4291,1116847.0
2022-04-06 14:50:00,72.71,72.94,72.71,72.92,468535.0,65.4381,65.6451,65.4381,65.6271,468535.0
2022-04-06 15:00:00,72.92,73.05,72.86,72.9,633604.0,65.6271,65.7441,65.5731,65.6091,633604.0
2022-04-06 15:10:00,72.91,72.98,72.82,72.82,903229.0,65.6181,65.6811,65.5371,65.5371,903229.0
2022-04-06 15:20:00,72.82,72.83,72.64,72.64,696843.0,65.5371,65.5461,65.3751,65.3751,696843.0
2022-04-06 15:30:00,72.65,72.76,72.61,72.75,766774.0,65.3841,65.4831,65.3481,65.4741,766774.0
2022-04-06 15:40:00,72.75,72.91,72.69,72.84,1049807.0,65.4741,65.6181,65.4201,65.5551,1049807.0
2022-04-06 15:50:00,72.85,72.89,72.67,72.68,3129575.0,65.5641,65.6001,65.4021,65.4111,3129575.0
2022-04-07 09:30:00,72.77,72.93,72.74,72.89,697309.0,65.4921,65.6361,65.4651,65.6001,697309.0
2022-04-07 09:40:00,72.91,72.98,72.73,72.74,1013167.0,65.6181,65.6811,65.4561,65.4651,1013167.0
2022-04-07 09:50:00,72.74,72.85,72.73,72.79,1035939.0,65.4651,65.5641,65.4561,65.5101,1035939.0
2022-04-07 10:00:00,72.8,72.84,72.52,72.56,704488.0,65.5191,65.5551,65.2671,65.3031,704488.0
2022-04-07 10:10:00,72.56,72.68,72.53,72.6,1189914.0,65.3031,65.4111,65.2761,65.3391,1189914.0
2022-04-07 10:20:00,72.59,72.61,72.52,72.54,403421.0,65.3301,65.3481,65.2671,65.2851,403421.0
2022-04-07 10:30:00,72.54,72.74,72.54,72.61,566674.0,65.2851,65.4651,65.2851,65.3481,566674.0
2022-04-07 10:40:00,72.61,72.61,72.42,72.44,515114.0,65.3481,65.3481,65.1771,65.1951,515114.0
2022-04-07 10:50:00,72.44,72.52,72.44,72.5,452137.0,65.1951,65.2671,65.1951,65.2491,452137.0
2022-04-07 11:00:00,72.5,72.6,72.48,72.48,641696.0,65.2491,65.3391,65.2311,65.2311,641696.0
2022-04-07 11:10:00,72.48,72.53,72.45,72.46,338372.0,65.2311,65.2761,65.2041,65.2131,338372.0
2022-04-07 11:20:00,72.45,72.51,72.31,72.35,785995.0,65.2041,65.2581,65.0781,65.1141,785995.0
2022-04-07 11:30:00,72.36,72.47,72.24,72.4,1336213.0,65.1231,65.2221,65.0151,65.1591,1336213.0
2022-04-07 11:40:00,72.4,72.49,72.35,72.42,522331.0,65.1591,65.2401,65.1141,65.1771,522331.0
2022-04-07 11:50:00,72.42,72.44,72.36,72.43,332267.0,65.1771,65.1951,65.1231,65.1861,332267.0
2022-04-07 12:00:00,72.43,72.5,72.4,72.49,372529.0,65.1861,65.2491,65.1591,65.2401,372529.0
2022-04-07 12:10:00,72.49,72.54,72.46,72.47,350044.0,65.2401,65.2851,65.2131,65.2221,350044.0
2022-04-07 12:20:00,72.47,72.55,72.46,72.5,420879.0,65.2221,65.2941,65.2131,65.2491,420879.0
2022-04-07 12:30:00,72.5,72.51,72.43,72.44,294829.0,65.2491,65.2581,65.1861,65.1951,294829.0
2022-04-07 12:40:00,72.44,72.47,72.35,72.35,553338.0,65.1951,65.2221,65.1141,65.1141,553338.0
2022-04-07 12:50:00,72.35,72.47,72.34,72.46,297608.0,65.1141,65.2221,65.1051,65.2131,297608.0
2022-04-07 13:00:00,72.46,72.58,72.45,72.57,295124.0,65.2131,65.3211,65.2041,65.3121,295124.0
2022-04-07 13:10:00,72.57,72.7,72.57,72.67,425235.0,65.3121,65.4291,65.3121,65.4021,425235.0
2022-04-07 13:20:00,72.67,72.81,72.67,72.79,550129.0,65.4021,65.5281,65.4021,65.5101,550129.0
2022-04-07 13:30:00,72.79,72.81,72.71,72.71,323605.0,65.5101,65.5281,65.4381,65.4381,323605.0
2022-04-07 13:40:00,72.71,72.76,72.68,72.7,327043.0,65.4381,65.4831,65.4111,65.4291,327043.0
2022-04-07 13:50:00,72.7,72.84,72.67,72.82,828386.0,65.4291,65.5551,65.4021,65.5371,828386.0
2022-04-07 14:00:00,72.82,72.87,72.77,72.84,936567.0,65.5371,65.5821,65.4921,65.5551,936567.0
2022-04-07 14:10:00,72.83,72.85,72.73,72.74,584328.0,65.5461,65.5641,65.4561,65.4651,584328.0
2022-04-07 14:20:00,72.75,72.9,72.74,72.8,362513.0,65.4741,65.6091,65.4651,65.5191,362513.0
2022-04-07 14:30:00,72.8,72.84,72.76,72.82,330019.0,65.5191,65.5551,65.4831,65.5371,330019.0
2022-04-07 14:40:00,72.82,72.9,72.78,72.88,638037.0,65.5371,65.6091,65.5011,65.5911,638037.0
2022-04-07 14:50:00,72.87,73.03,72.86,73.01,785059.0,65.5821,65.7261,65.5731,65.7081,785059.0
2022-04-07 15:00:00,73.0,73.09,72.99,73.06,593058.0,65.6991,65.7801,65.6901,65.7531,593058.0
2022-04-07 15:10:00,73.07,73.1,73.02,73.04,410364.0,65.7621,65.7891,65.7171,65.7351,410364.0
2022-04-07 15:20:00,73.04,73.04,72.88,72.91,463458.0,65.7351,65.7351,65.5911,65.6181,463458.0
2022-04-07 15:30:00,72.91,73.0,72.88,73.0,642000.0,65.6181,65.6991,65.5911,65.6991,642000.0
2022-04-07 15:40:00,73.0,73.06,72.95,72.97,892740.0,65.6991,65.7531,65.6541,65.6721,892740.0
2022-04-07 15:50:00,72.97,72.99,72.84,72.88,2336333.0,65.6721,65.6901,65.5551,65.5911,2336333.0
2022-04-08 09:30:00,72.59,72.68,72.57,72.58,901272.0,65.3301,65.4111,65.3121,65.3211,901272.0
2022-04-08 09:40:00,72.58,72.6,72.52,72.55,619447.0,65.3211,65.3391,65.2671,65.2941,619447.0
2022-04-08 09:50:00,72.54,72.58,72.51,72.52,1181189.0,65.2851,65.3211,65.2581,65.2671,1181189.0
2022-04-08 10:00:00,72.52,72.75,72.49,72.73,279039.0,65.2671,65.4741,65.2401,65.4561,279039.0
2022-04-08 10:10:00,72.72,72.72,72.58,72.65,251557.0,65.4471,65.4471,65.3211,65.3841,251557.0
2022-04-08 10:20:00,72.65,72.8,72.63,72.8,310599.0,65.3841,65.5191,65.3661,65.5191,310599.0
2022-04-08 10:30:00,72.79,72.87,72.77,72.85,236742.0,65.5101,65.5821,65.4921,65.5641,236742.0
2022-04-08 10:40:00,72.86,72.89,72.79,72.79,363695.0,65.5731,65.6001,65.5101,65.5101,363695.0
2022-04-08 10:50:00,72.79,73.07,72.79,73.06,1336775.0,65.5101,65.7621,65.5101,65.7531,1336775.0
2022-04-08 11:00:00,73.06,73.13,73.03,73.1,1337249.0,65.7531,65.8161,65.7261,65.7891,1337249.0
2022-04-08 11:10:00,73.09,73.13,73.03,73.05,250460.0,65.7801,65.8161,65.7261,65.7441,250460.0
2022-04-08 11:20:00,73.05,73.07,72.99,73.02,467496.0,65.7441,65.7621,65.6901,65.7171,467496.0
2022-04-08 11:30:00,73.02,73.15,73.01,73.07,1494653.0,65.7171,65.8341,65.7081,65.7621,1494653.0
2022-04-08 11:40:00,73.06,73.12,73.04,73.07,307697.0,65.7531,65.8071,65.7351,65.7621,307697.0
2022-04-08 11:50:00,73.07,73.11,73.05,73.09,271824.0,65.7621,65.7981,65.7441,65.7801,271824.0
2022-04-08 12:00:00,73.08,73.11,73.02,73.06,311479.0,65.7711,65.7981,65.7171,65.7531,311479.0
2022-04-08 12:10:00,73.06,73.11,73.03,73.1,284992.0,65.7531,65.7981,65.7261,65.7891,284992.0
2022-04-08 12:20:00,73.1,73.19,73.09,73.16,486273.0,65.7891,65.8701,65.7801,65.8431,486273.0
2022-04-08 12:30:00,73.16,73.16,73.08,73.11,669998.0,65.8431,65.8431,65.7711,65.7981,669998.0
2022-04-08 12:40:00,73.12,73.14,73.09,73.1,197086.0,65.8071,65.8251,65.7801,65.7891,197086.0
2022-04-08 12:50:00,73.1,73.15,73.08,73.12,195157.0,65.7891,65.8341,65.7711,65.8071,195157.0
2022-04-08 13:00:00,73.12,73.12,73.07,73.11,148716.0,65.8071,65.8071,65.7621,65.7981,148716.0
2022-04-08 13:10:00,73.11,73.12,73.01,73.03,114371.0,65.7981,65.8071,65.7081,65.7261,114371.0
2022-04-08 13:20:00,73.03,73.06,73.0,73.01,301659.0,65.7261,65.7531,65.6991,65.7081,301659.0
2022-04-08 13:30:00,73.0,73.01,72.96,72.96,150464.0,65.6991,65.7081,65.6631,65.6631,150464.0
2022-04-08 13:40:00,72.97,72.98,72.93,72.95,234773.0,65.6721,65.6811,65.6361,65.6541,234773.0
2022-04-08 13:50:00,72.94,72.99,72.93,72.97,208900.0,65.6451,65.6901,65.6361,65.6721,208900.0
2022-04-08 14:00:00,72.96,72.99,72.92,72.98,165759.0,65.6631,65.6901,65.6271,65.6811,165759.0
2022-04-08 14:10:00,72.99,73.01,72.98,72.99,199431.0,65.6901,65.7081,65.6811,65.6901,199431.0
2022-04-08 14:20:00,72.99,73.03,72.86,72.9,586353.0,65.6901,65.7261,65.5731,65.6091,586353.0
2022-04-08 14:30:00,72.91,72.94,72.86,72.92,254147.0,65.6181,65.6451,65.5731,65.6271,254147.0
2022-04-08 14:40:00,72.91,72.96,72.9,72.95,205679.0,65.6181,65.6631,65.6091,65.6541,205679.0
2022-04-08 14:50:00,72.95,73.05,72.94,73.0,376135.0,65.6541,65.7441,65.6451,65.6991,376135.0
2022-04-08 15:00:00,72.99,73.0,72.92,72.94,306770.0,65.6901,65.6991,65.6271,65.6451,306770.0
2022-04-08 15:10:00,72.94,73.05,72.92,72.98,618471.0,65.6451,65.7441,65.6271,65.6811,618471.0
2022-04-08 15:20:00,72.97,73.02,72.94,73.02,389429.0,65.6721,65.7171,65.6451,65.7171,389429.0
2022-04-08 15:30:00,73.02,73.03,72.9,72.9,361314.0,65.7171,65.7261,65.6091,65.6091,361314.0
2022-04-08 15:40:00,72.91,72.97,72.87,72.87,873006.0,65.6181,65.6721,65.5821,65.5821,873006.0
2022-04-08 15:50:00,72.86,72.91,72.78,72.91,1946859.0,65.5731,65.6181,65.5011,65.6181,1946859.0
2022-04-11 09:30:00,72.58,72.75,72.4,72.42,1231616.0,65.3211,65.4741,65.1591,65.1771,1231616.0
2022-04-11 09:40:00,72.43,72.64,72.38,72.61,773873.0,65.1861,65.3751,65.1411,65.3481,773873.0
2022-04-11 09:50:00,72.61,72.7,72.54,72.66,638525.0,65.3481,65.4291,65.2851,65.3931,638525.0
2022-04-11 10:00:00,72.65,72.74,72.57,72.66,1150800.0,65.3841,65.4651,65.3121,65.3931,1150800.0
2022-04-11 10:10:00,72.65,72.71,72.58,72.6,377332.0,65.3841,65.4381,65.3211,65.3391,377332.0
2022-04-11 10:20:00,72.59,72.65,72.48,72.52,603641.0,65.3301,65.3841,65.2311,65.2671,603641.0
2022-04-11 10:30:00,72.52,72.56,72.48,72.5,406869.0,65.2671,65.3031,65.2311,65.2491,406869.0
2022-04-11 10:40:00,72.5,72.54,72.44,72.52,364751.0,65.2491,65.2851,65.1951,65.2671,364751.0
2022-04-11 10:50:00,72.51,72.59,72.5,72.56,457348.0,65.2581,65.3301,65.2491,65.3031,457348.0
2022-04-11 11:00:00,72.56,72.58,72.5,72.51,519575.0,65.3031,65.3211,65.2491,65.2581,519575.0
2022-04-11 11:10:00,72.5,72.53,72.42,72.5,495883.0,65.2491,65.2761,65.1771,65.2491,495883.0
2022-04-11 11:20:00,72.49,72.49,72.41,72.46,431091.0,65.2401,65.2401,65.1681,65.2131,431091.0
2022-04-11 11:30:00,72.45,72.58,72.44,72.54,1082937.0,65.2041,65.3211,65.1951,65.2851,1082937.0
2022-04-11 11:40:00,72.53,72.59,72.51,72.52,311325.0,65.2761,65.3301,65.2581,65.2671,311325.0
2022-04-11 11:50:00,72.52,72.55,72.47,72.49,357554.0,65.2671,65.2941,65.2221,65.2401,357554.0
2022-04-11 12:00:00,72.49,72.5,72.43,72.46,222560.0,65.2401,65.2491,65.1861,65.2131,222560.0
2022-04-11 12:10:00,72.45,72.47,72.4,72.44,273211.0,65.2041,65.2221,65.1591,65.1951,273211.0
2022-04-11 12:20:00,72.44,72.46,72.4,72.42,254125.0,65.1951,65.2131,65.1591,65.1771,254125.0
2022-04-11 12:30:00,72.43,72.44,72.39,72.43,167165.0,65.1861,65.1951,65.1501,65.1861,167165.0
2022-04-11 12:40:00,72.42,72.44,72.37,72.42,107901.0,65.1771,65.1951,65.1321,65.1771,107901.0
2022-04-11 12:50:00,72.42,72.43,72.33,72.39,142918.0,65.1771,65.1861,65.0961,65.1501,142918.0
2022-04-11 13:00:00,72.39,72.48,72.39,72.45,333224.0,65.1501,65.2311,65.1501,65.2041,333224.0
2022-04-11 13:10:00,72.46,72.47,72.38,72.4,346382.0,65.2131,65.2221,65.1411,65.1591,346382.0
2022-04-11 13:20:00,72.4,72.41,72.34,72.36,162719.0,65.1591,65.1681,65.1051,65.1231,162719.0
2022-04-11 13:30:00,72.36,72.45,72.36,72.41,144451.0,65.1231,65.2041,65.1231,65.1681,144451.0
2022-04-11 13:40:00,72.41,72.45,72.39,72.43,345810.0,65.1681,65.2041,65.1501,65.1861,345810.0
2022-04-11 13:50:00,72.43,72.46,72.4,72.45,289055.0,65.1861,65.2131,65.1591,65.2041,289055.0
2022-04-11 14:00:00,72.45,72.52,72.39,72.5,517125.0,65.2041,65.2671,65.1501,65.2491,517125.0
2022-04-11 14:10:00,72.49,72.5,72.35,72.36,663091.0,65.2401,65.2491,65.1141,65.1231,663091.0
2022-04-11 14:20:00,72.36,72.42,72.35,72.41,139829.0,65.1231,65.1771,65.1141,65.1681,139829.0
2022-04-11 14:30:00,72.41,72.46,72.37,72.46,241509.0,65.1681,65.2131,65.1321,65.2131,241509.0
2022-04-11 14:40:00,72.46,72.55,72.44,72.55,210046.0,65.2131,65.2941,65.1951,65.2941,210046.0
2022-04-11 14:50:00,72.54,72.6,72.51,72.53,259759.0,65.2851,65.3391,65.2581,65.2761,259759.0
2022-04-11 15:00:00,72.53,72.58,72.46,72.5,398696.0,65.2761,65.3211,65.2131,65.2491,398696.0
2022-04-11 15:10:00,72.5,72.53,72.39,72.4,456922.0,65.2491,65.2761,65.1501,65.1591,456922.0
2022-04-11 15:20:00,72.4,72.41,72.29,72.3,294366.0,65.1591,65.1681,65.0601,65.0691,294366.0
2022-04-11 15:30:00,72.29,72.31,72.18,72.22,519838.0,65.0601,65.0781,64.9611,64.9971,519838.0
2022-04-11 15:40:00,72.22,72.27,72.17,72.19,1957058.0,64.9971,65.0421,64.9521,64.9701,1957058.0
2022-04-11 15:50:00,72.18,72.23,72.07,72.14,2212371.0,64.9611,65.0061,64.8621,64.9251,2212371.0
2022-04-12 09:30:00,72.23,72.24,72.08,72.19,1344834.0,65.0061,65.0151,64.8711,64.9701,1344834.0
2022-04-12 09:40:00,72.19,72.37,72.14,72.29,801458.0,64.9701,65.1321,64.9251,65.0601,801458.0
2022-04-12 09:50:00,72.29,72.41,72.28,72.35,572978.0,65.0601,65.1681,65.0511,65.1141,572978.0
2022-04-12 10:00:00,72.35,72.37,72.29,72.3,1172283.0,65.1141,65.1321,65.0601,65.0691,1172283.0
2022-04-12 10:10:00,72.31,72.35,72.2,72.22,1445394.0,65.0781,65.1141,64.9791,64.9971,1445394.0
2022-04-12 10:20:00,72.22,72.3,72.11,72.12,379650.0,64.9971,65.0691,64.8981,64.9071,379650.0
2022-04-12 10:30:00,72.12,72.19,72.08,72.11,481056.0,64.9071,64.9701,64.8711,64.8981,481056.0
2022-04-12 10:40:00,72.11,72.16,72.08,72.13,234267.0,64.8981,64.9431,64.8711,64.9161,234267.0
2022-04-12 10:50:00,72.12,72.16,72.07,72.11,170055.0,64.9071,64.9431,64.8621,64.8981,170055.0
2022-04-12 11:00:00,72.1,72.18,72.06,72.13,366471.0,64.8891,64.9611,64.8531,64.9161,366471.0
2022-04-12 11:10:00,72.12,72.21,72.12,72.2,890243.0,64.9071,64.9881,64.9071,64.9791,890243.0
2022-04-12 11:20:00,72.2,72.28,72.19,72.21,1590284.0,64.9791,65.0511,64.9701,64.9881,1590284.0
2022-04-12 11:30:00,72.21,72.25,72.13,72.2,756677.0,64.9881,65.0241,64.9161,64.9791,756677.0
2022-04-12 11:40:00,72.2,72.23,72.14,72.16,366526.0,64.9791,65.0061,64.9251,64.9431,366526.0
2022-04-12 11:50:00,72.16,72.23,72.13,72.17,1401126.0,64.9431,65.0061,64.9161,64.9521,1401126.0
2022-04-12 12:00:00,72.17,72.17,72.07,72.09,320421.0,64.9521,64.9521,64.8621,64.8801,320421.0
2022-04-12 12:10:00,72.09,72.18,72.03,72.13,391024.0,64.8801,64.9611,64.8261,64.9161,391024.0
2022-04-12 12:20:00,72.12,72.14,72.0,72.0,515920.0,64.9071,64.9251,64.7991,64.7991,515920.0
2022-04-12 12:30:00,72.0,72.05,71.96,71.99,324336.0,64.7991,64.8441,64.7631,64.7901,324336.0
2022-04-12 12:40:00,71.99,72.0,71.9,71.96,518092.0,64.7901,64.7991,64.7091,64.7631,518092.0
2022-04-12 12:50:00,71.96,72.06,71.95,72.03,576372.0,64.7631,64.8531,64.7541,64.8261,576372.0
2022-04-12 13:00:00,72.03,72.07,71.94,72.01,675098.0,64.8261,64.8621,64.7451,64.8081,675098.0
2022-04-12 13:10:00,72.01,72.09,71.99,72.07,652483.0,64.8081,64.8801,64.7901,64.8621,652483.0
2022-04-12 13:20:00,72.07,72.13,71.99,72.0,324696.0,64.8621,64.9161,64.7901,64.7991,324696.0
2022-04-12 13:30:00,72.01,72.03,71.93,71.93,157828.0,64.8081,64.8261,64.7361,64.7361,157828.0
2022-04-12 13:40:00,71.94,71.95,71.84,71.86,158104.0,64.7451,64.7541,64.6551,64.6731,158104.0
2022-04-12 13:50:00,71.85,71.86,71.72,71.75,488206.0,64.6641,64.6731,64.5471,64.5741,488206.0
2022-04-12 14:00:00,71.74,71.81,71.7,71.77,299784.0,64.5651,64.6281,64.5291,64.5921,299784.0
2022-04-12 14:10:00,71.76,71.76,71.59,71.62,422480.0,64.5831,64.5831,64.4301,64.4571,422480.0
2022-04-12 14:20:00,71.61,71.66,71.59,71.59,496660.0,64.4481,64.4931,64.4301,64.4301,496660.0
2022-04-12 14:30:00,71.59,71.63,71.54,71.59,505431.0,64.4301,64.4661,64.3851,64.4301,505431.0
2022-04-12 14:40:00,71.58,71.65,71.51,71.6,391028.0,64.4211,64.4841,64.3581,64.4391,391028.0
2022-04-12 14:50:00,71.59,71.66,71.55,71.62,372850.0,64.4301,64.4931,64.3941,64.4571,372850.0
2022-04-12 15:00:00,71.62,71.64,71.44,71.45,883310.0,64.4571,64.4751,64.2951,64.3041,883310.0
2022-04-12 15:10:00,71.45,71.48,71.4,71.48,675852.0,64.3041,64.3311,64.2591,64.3311,675852.0
2022-04-12 15:20:00,71.48,71.53,71.4,71.43,392764.0,64.3311,64.3761,64.2591,64.2861,392764.0
2022-04-12 15:30:00,71.42,71.55,71.4,71.53,463489.0,64.2771,64.3941,64.2591,64.3761,463489.0
2022-04-12 15:40:00,71.53,71.6,71.45,71.54,1920114.0,64.3761,64.4391,64.3041,64.3851,1920114.0
2022-04-12 15:50:00,71.54,71.61,71.45,71.56,2863337.0,64.3851,64.4481,64.3041,64.4031,2863337.0
2022-04-13 09:30:00,71.57,71.78,71.57,71.77,870543.0,64.4121,64.6011,64.4121,64.5921,870543.0
2022-04-13 09:40:00,71.77,71.91,71.76,71.87,750916.0,64.5921,64.7181,64.5831,64.6821,750916.0
2022-04-13 09:50:00,71.87,71.91,71.76,71.77,495045.0,64.6821,64.7181,64.5831,64.5921,495045.0
2022-04-13 10:00:00,71.78,71.84,71.68,71.75,416632.0,64.6011,64.6551,64.5111,64.5741,416632.0
2022-04-13 10:10:00,71.74,71.94,71.72,71.91,273391.0,64.5651,64.7451,64.5471,64.7181,273391.0
2022-04-13 10:20:00,71.91,71.94,71.81,71.83,249001.0,64.7181,64.7451,64.6281,64.6461,249001.0
2022-04-13 10:30:00,71.83,71.9,71.8,71.81,227057.0,64.6461,64.7091,64.6191,64.6281,227057.0
2022-04-13 10:40:00,71.8,71.91,71.75,71.87,201569.0,64.6191,64.7181,64.5741,64.6821,201569.0
2022-04-13 10:50:00,71.86,72.0,71.86,71.95,765820.0,64.6731,64.7991,64.6731,64.7541,765820.0
2022-04-13 11:00:00,71.95,72.08,71.94,72.03,488768.0,64.7541,64.8711,64.7451,64.8261,488768.0
2022-04-13 11:10:00,72.03,72.09,72.01,72.08,125975.0,64.8261,64.8801,64.8081,64.8711,125975.0
2022-04-13 11:20:00,72.07,72.17,72.06,72.16,718831.0,64.8621,64.9521,64.8531,64.9431,718831.0
2022-04-13 11:30:00,72.16,72.24,72.14,72.19,842007.0,64.9431,65.0151,64.9251,64.9701,842007.0
2022-04-13 11:40:00,72.19,72.21,72.13,72.16,238944.0,64.9701,64.9881,64.9161,64.9431,238944.0
2022-04-13 11:50:00,72.16,72.16,72.11,72.14,257016.0,64.9431,64.9431,64.8981,64.9251,257016.0
2022-04-13 12:00:00,72.14,72.22,72.12,72.22,344242.0,64.9251,64.9971,64.9071,64.9971,344242.0
2022-04-13 12:10:00,72.21,72.26,72.16,72.23,226077.0,64.9881,65.0331,64.9431,65.0061,226077.0
2022-04-13 12:20:00,72.23,72.29,72.2,72.22,400545.0,65.0061,65.0601,64.9791,64.9971,400545.0
2022-04-13 12:30:00,72.23,72.32,72.23,72.28,289463.0,65.0061,65.0871,65.0061,65.0511,289463.0
2022-04-13 12:40:00,72.28,72.35,72.28,72.33,368796.0,65.0511,65.1141,65.0511,65.0961,368796.0
2022-04-13 12:50:00,72.33,72.34,72.26,72.27,355764.0,65.0961,65.1051,65.0331,65.0421,355764.0
2022-04-13 13:00:00,72.27,72.3,72.23,72.28,277483.0,65.0421,65.0691,65.0061,65.0511,277483.0
2022-04-13 13:10:00,72.28,72.33,72.26,72.31,154494.0,65.0511,65.0961,65.0331,65.0781,154494.0
2022-04-13 13:20:00,72.31,72.35,72.25,72.28,475432.0,65.0781,65.1141,65.0241,65.0511,475432.0
2022-04-13 13:30:00,72.28,72.29,72.18,72.2,230819.0,65.0511,65.0601,64.9611,64.9791,230819.0
2022-04-13 13:40:00,72.2,72.21,72.16,72.18,509838.0,64.9791,64.9881,64.9431,64.9611,509838.0
2022-04-13 13:50:00,72.18,72.2,72.13,72.2,340096.0,64.9611,64.9791,64.9161,64.9791,340096.0
2022-04-13 14:00:00,72.2,72.26,72.17,72.25,293696.0,64.9791,65.0331,64.9521,65.0241,293696.0
2022-04-13 14:10:00,72.25,72.26,72.17,72.26,160886.0,65.0241,65.0331,64.9521,65.0331,160886.0
2022-04-13 14:20:00,72.26,72.28,72.2,72.23,696610.0,65.0331,65.0511,64.9791,65.0061,696610.0
2022-04-13 14:30:00,72.23,72.25,72.19,72.2,279804.0,65.0061,65.0241,64.9701,64.9791,279804.0
2022-04-13 14:40:00,72.2,72.29,72.2,72.28,297907.0,64.9791,65.0601,64.9791,65.0511,297907.0
2022-04-13 14:50:00,72.28,72.32,72.28,72.29,318875.0,65.0511,65.0871,65.0511,65.0601,318875.0
2022-04-13 15:00:00,72.28,72.33,72.22,72.32,372543.0,65.0511,65.0961,64.9971,65.0871,372543.0
2022-04-13 15:10:00,72.31,72.33,72.28,72.31,923468.0,65.0781,65.0961,65.0511,65.0781,923468.0
2022-04-13 15:20:00,72.31,72.35,72.29,72.31,345990.0,65.0781,65.1141,65.0601,65.0781,345990.0
2022-04-13 15:30:00,72.31,72.37,72.3,72.35,654021.0,65.0781,65.1321,65.0691,65.1141,654021.0
2022-04-13 15:40:00,72.34,72.39,72.33,72.38,782116.0,65.1051,65.1501,65.0961,65.1411,782116.0
2022-04-13 15:50:00,72.38,72.39,72.31,72.36,2115912.0,65.1411,65.1501,65.0781,65.1231,2115912.0
2022-04-14 09:30:00,72.49,72.62,72.45,72.47,1200480.0,65.2401,65.3571,65.2041,65.2221,1200480.0
2022-04-14 09:40:00,72.48,72.48,72.29,72.31,450163.0,65.2311,65.2311,65.0601,65.0781,450163.0
2022-04-14 09:50:00,72.31,72.31,72.09,72.2,720196.0,65.0781,65.0781,64.8801,64.9791,720196.0
2022-04-14 10:00:00,72.2,72.33,72.15,72.2,800277.0,64.9791,65.0961,64.9341,64.9791,800277.0
2022-04-14 10:10:00,72.2,72.3,72.19,72.26,314310.0,64.9791,65.0691,64.9701,65.0331,314310.0
2022-04-14 10:20:00,72.26,72.36,72.24,72.28,409938.0,65.0331,65.1231,65.0151,65.0511,409938.0
2022-04-14 10:30:00,72.28,72.33,72.2,72.23,467366.0,65.0511,65.0961,64.9791,65.0061,467366.0
2022-04-14 10:40:00,72.23,72.3,72.2,72.22,232485.0,65.0061,65.0691,64.9791,64.9971,232485.0
2022-04-14 10:50:00,72.22,72.22,72.12,72.19,338338.0,64.9971,64.9971,64.9071,64.9701,338338.0
2022-04-14 11:00:00,72.18,72.32,72.16,72.32,512281.0,64.9611,65.0871,64.9431,65.0871,512281.0
2022-04-14 11:10:00,72.32,72.38,72.27,72.32,405328.0,65.0871,65.1411,65.0421,65.0871,405328.0
2022-04-14 11:20:00,72.31,72.38,72.25,72.31,313936.0,65.0781,65.1411,65.0241,65.0781,313936.0
2022-04-14 11:30:00,72.32,72.36,72.17,72.17,416789.0,65.0871,65.1231,64.9521,64.9521,416789.0
2022-04-14 11:40:00,72.17,72.2,72.12,72.17,267499.0,64.9521,64.9791,64.9071,64.9521,267499.0
2022-04-14 11:50:00,72.17,72.17,72.07,72.11,333658.0,64.9521,64.9521,64.8621,64.8981,333658.0
2022-04-14 12:00:00,72.11,72.25,72.07,72.23,519321.0,64.8981,65.0241,64.8621,65.0061,519321.0
2022-04-14 12:10:00,72.22,72.23,72.14,72.17,137301.0,64.9971,65.0061,64.9251,64.9521,137301.0
2022-04-14 12:20:00,72.18,72.18,72.08,72.09,285049.0,64.9611,64.9611,64.8711,64.8801,285049.0
2022-04-14 12:30:00,72.1,72.12,72.05,72.05,240653.0,64.8891,64.9071,64.8441,64.8441,240653.0
2022-04-14 12:40:00,72.05,72.05,71.99,72.0,216982.0,64.8441,64.8441,64.7901,64.7991,216982.0
2022-04-14 12:50:00,72.01,72.07,71.99,72.06,182034.0,64.8081,64.8621,64.7901,64.8531,182034.0
2022-04-14 13:00:00,72.06,72.1,72.03,72.05,202409.0,64.8531,64.8891,64.8261,64.8441,202409.0
2022-04-14 13:10:00,72.06,72.08,71.98,72.02,273956.0,64.8531,64.8711,64.7811,64.8171,273956.0
2022-04-14 13:20:00,72.02,72.09,72.02,72.07,128625.0,64.8171,64.8801,64.8171,64.8621,128625.0
2022-04-14 13:30:00,72.08,72.19,72.08,72.16,275813.0,64.8711,64.9701,64.8711,64.9431,275813.0
2022-04-14 13:40:00,72.15,72.26,72.15,72.25,201877.0,64.9341,65.0331,64.9341,65.0241,201877.0
2022-04-14 13:50:00,72.25,72.28,72.21,72.28,220911.0,65.0241,65.0511,64.9881,65.0511,220911.0
2022-04-14 14:00:00,72.28,72.33,72.25,72.29,489272.0,65.0511,65.0961,65.0241,65.0601,489272.0
2022-04-14 14:10:00,72.29,72.36,72.27,72.28,213239.0,65.0601,65.1231,65.0421,65.0511,213239.0
2022-04-14 14:20:00,72.28,72.29,72.2,72.27,190364.0,65.0511,65.0601,64.9791,65.0421,190364.0
2022-04-14 14:30:00,72.28,72.3,72.2,72.22,476027.0,65.0511,65.0691,64.9791,64.9971,476027.0
2022-04-14 14:40:00,72.21,72.26,72.21,72.24,256014.0,64.9881,65.0331,64.9881,65.0151,256014.0
2022-04-14 14:50:00,72.24,72.25,72.09,72.12,180041.0,65.0151,65.0241,64.8801,64.9071,180041.0
2022-04-14 15:00:00,72.12,72.17,72.08,72.09,571888.0,64.9071,64.9521,64.8711,64.8801,571888.0
2022-04-14 15:10:00,72.08,72.2,72.07,72.2,629558.0,64.8711,64.9791,64.8621,64.9791,629558.0
2022-04-14 15:20:00,72.2,72.21,72.1,72.12,439239.0,64.9791,64.9881,64.8891,64.9071,439239.0
2022-04-14 15:30:00,72.12,72.13,72.02,72.03,677798.0,64.9071,64.9161,64.8171,64.8261,677798.0
2022-04-14 15:40:00,72.03,72.13,72.01,72.09,967668.0,64.8261,64.9161,64.8081,64.8801,967668.0
2022-04-14 15:50:00,72.09,72.13,72.02,72.04,1763795.0,64.8801,64.9161,64.8171,64.8351,1763795.0
2022-04-18 09:30:00,71.7,71.89,71.68,71.79,637690.0,64.5291,64.7001,64.5111,64.6101,637690.0
2022-04-18 09:40:00,71.78,71.89,71.72,71.88,479869.0,64.6011,64.7001,64.5471,64.6911,479869.0
2022-04-18 09:50:00,71.9,71.92,71.71,71.75,235914.0,64.7091,64.7271,64.5381,64.5741,235914.0
2022-04-18 10:00:00,71.75,71.87,71.69,71.73,316595.0,64.5741,64.6821,64.5201,64.5561,316595.0
2022-04-18 10:10:00,71.73,71.87,71.72,71.85,281196.0,64.5561,64.6821,64.5471,64.6641,281196.0
2022-04-18 10:20:00,71.85,72.01,71.84,71.95,274844.0,64.6641,64.8081,64.6551,64.7541,274844.0
2022-04-18 10:30:00,71.95,72.0,71.92,72.0,330074.0,64.7541,64.7991,64.7271,64.7991,330074.0
2022-04-18 10:40:00,72.01,72.04,71.98,72.03,377536.0,64.8081,64.8351,64.7811,64.8261,377536.0
2022-04-18 10:50:00,72.03,72.04,71.9,71.97,460987.0,64.8261,64.8351,64.7091,64.7721,460987.0
2022-04-18 11:00:00,71.97,72.04,71.93,71.99,164149.0,64.7721,64.8351,64.7361,64.7901,164149.0
2022-04-18 11:10:00,71.99,72.0,71.86,71.88,234867.0,64.7901,64.7991,64.6731,64.6911,234867.0
2022-04-18 11:20:00,71.87,71.89,71.74,71.77,334409.0,64.6821,64.7001,64.5651,64.5921,334409.0
2022-04-18 11:30:00,71.78,71.8,71.68,71.7,377947.0,64.6011,64.6191,64.5111,64.5291,377947.0
2022-04-18 11:40:00,71.7,71.72,71.61,71.61,331191.0,64.5291,64.5471,64.4481,64.4481,331191.0
2022-04-18 11:50:00,71.61,71.73,71.61,71.72,308277.0,64.4481,64.5561,64.4481,64.5471,308277.0
2022-04-18 12:00:00,71.72,71.75,71.66,71.67,264183.0,64.5471,64.5741,64.4931,64.5021,264183.0
2022-04-18 12:10:00,71.67,71.69,71.57,71.57,233486.0,64.5021,64.5201,64.4121,64.4121,233486.0
2022-04-18 12:20:00,71.57,71.61,71.55,71.58,315526.0,64.4121,64.4481,64.3941,64.4211,315526.0
2022-04-18 12:30:00,71.57,71.67,71.57,71.63,566901.0,64.4121,64.5021,64.4121,64.4661,566901.0
2022-04-18 12:40:00,71.63,71.71,71.59,71.68,165430.0,64.4661,64.5381,64.4301,64.5111,165430.0
2022-04-18 12:50:00,71.68,71.74,71.68,71.73,134930.0,64.5111,64.5651,64.5111,64.5561,134930.0
2022-04-18 13:00:00,71.73,71.82,71.72,71.81,189179.0,64.5561,64.6371,64.5471,64.6281,189179.0
2022-04-18 13:10:00,71.82,71.89,71.76,71.77,323843.0,64.6371,64.7001,64.5831,64.5921,323843.0
2022-04-18 13:20:00,71.77,71.83,71.75,71.81,192577.0,64.5921,64.6461,64.5741,64.6281,192577.0
2022-04-18 13:30:00,71.81,72.0,71.8,71.98,487349.0,64.6281,64.7991,64.6191,64.7811,487349.0
2022-04-18 13:40:00,71.99,72.08,71.98,72.07,423915.0,64.7901,64.8711,64.7811,64.8621,423915.0
2022-04-18 13:50:00,72.06,72.13,72.02,72.07,452259.0,64.8531,64.9161,64.8171,64.8621,452259.0
2022-04-18 14:00:00,72.07,72.1,72.0,72.04,292242.0,64.8621,64.8891,64.7991,64.8351,292242.0
2022-04-18 14:10:00,72.04,72.07,71.91,71.95,591041.0,64.8351,64.8621,64.7181,64.7541,591041.0
2022-04-18 14:20:00,71.96,72.1,71.94,71.97,756908.0,64.7631,64.8891,64.7451,64.7721,756908.0
2022-04-18 14:30:00,71.98,72.04,71.96,72.0,333918.0,64.7811,64.8351,64.7631,64.7991,333918.0
2022-04-18 14:40:00,71.99,72.01,71.88,71.91,148054.0,64.7901,64.8081,64.6911,64.7181,148054.0
2022-04-18 14:50:00,71.91,71.96,71.84,71.84,477506.0,64.7181,64.7631,64.6551,64.6551,477506.0
2022-04-18 15:00:00,71.85,71.88,71.77,71.8,347656.0,64.6641,64.6911,64.5921,64.6191,347656.0
2022-04-18 15:10:00,71.8,71.84,71.73,71.73,456561.0,64.6191,64.6551,64.5561,64.5561,456561.0
2022-04-18 15:20:00,71.73,71.76,71.66,71.67,673124.0,64.5561,64.5831,64.4931,64.5021,673124.0
2022-04-18 15:30:00,71.66,71.67,71.51,71.55,574295.0,64.4931,64.5021,64.3581,64.3941,574295.0
2022-04-18 15:40:00,71.55,71.6,71.49,71.5,567355.0,64.3941,64.4391,64.3401,64.3491,567355.0
2022-04-18 15:50:00,71.5,71.66,71.47,71.61,2305237.0,64.3491,64.4931,64.3221,64.4481,2305237.0
2022-04-19 09:30:00,71.18,71.33,71.18,71.24,1549293.0,64.0611,64.1961,64.0611,64.1151,1549293.0
2022-04-19 09:40:00,71.23,71.42,71.22,71.33,1166641.0,64.1061,64.2771,64.0971,64.1961,1166641.0
2022-04-19 09:50:00,71.33,71.56,71.32,71.56,590347.0,64.1961,64.4031,64.1871,64.4031,590347.0
2022-04-19 10:00:00,71.56,71.59,71.5,71.59,261992.0,64.4031,64.4301,64.3491,64.4301,261992.0
2022-04-19 10:10:00,71.59,71.66,71.53,71.58,298979.0,64.4301,64.4931,64.3761,64.4211,298979.0
2022-04-19 10:20:00,71.58,71.73,71.55,71.71,681320.0,64.4211,64.5561,64.3941,64.5381,681320.0
2022-04-19 10:30:00,71.72,71.74,71.65,71.71,291444.0,64.5471,64.5651,64.4841,64.5381,291444.0
2022-04-19 10:40:00,71.7,71.77,71.68,71.72,236909.0,64.5291,64.5921,64.5111,64.5471,236909.0
2022-04-19 10:50:00,71.71,71.74,71.61,71.61,166584.0,64.5381,64.5651,64.4481,64.4481,166584.0
2022-04-19 11:00:00,71.61,71.66,71.54,71.62,461080.0,64.4481,64.4931,64.3851,64.4571,461080.0
2022-04-19 11:10:00,71.61,71.64,71.56,71.64,480247.0,64.4481,64.4751,64.4031,64.4751,480247.0
2022-04-19 11:20:00,71.64,71.69,71.61,71.61,713436.0,64.4751,64.5201,64.4481,64.4481,713436.0
2022-04-19 11:30:00,71.61,71.64,71.54,71.64,646345.0,64.4481,64.4751,64.3851,64.4751,646345.0
2022-04-19 11:40:00,71.64,71.65,71.59,71.65,469679.0,64.4751,64.4841,64.4301,64.4841,469679.0
2022-04-19 11:50:00,71.65,71.74,71.64,71.67,533160.0,64.4841,64.5651,64.4751,64.5021,533160.0
2022-04-19 12:00:00,71.67,71.68,71.62,71.68,361252.0,64.5021,64.5111,64.4571,64.5111,361252.0
2022-04-19 12:10:00,71.68,71.7,71.66,71.69,288432.0,64.5111,64.5291,64.4931,64.5201,288432.0
2022-04-19 12:20:00,71.69,71.73,71.68,71.69,433712.0,64.5201,64.5561,64.5111,64.5201,433712.0
2022-04-19 12:30:00,71.69,71.71,71.62,71.62,336119.0,64.5201,64.5381,64.4571,64.4571,336119.0
2022-04-19 12:40:00,71.63,71.66,71.62,71.63,319803.0,64.4661,64.4931,64.4571,64.4661,319803.0
2022-04-19 12:50:00,71.64,71.68,71.62,71.64,367110.0,64.4751,64.5111,64.4571,64.4751,367110.0
2022-04-19 13:00:00,71.64,71.71,71.64,71.67,512008.0,64.4751,64.5381,64.4751,64.5021,512008.0
2022-04-19 13:10:00,71.67,71.71,71.65,71.7,215942.0,64.5021,64.5381,64.4841,64.5291,215942.0
2022-04-19 13:20:00,71.69,71.71,71.61,71.61,500262.0,64.5201,64.5381,64.4481,64.4481,500262.0
2022-04-19 13:30:00,71.62,71.7,71.61,71.67,330066.0,64.4571,64.5291,64.4481,64.5021,330066.0
2022-04-19 13:40:00,71.68,71.68,71.61,71.68,272595.0,64.5111,64.5111,64.4481,64.5111,272595.0
2022-04-19 13:50:00,71.68,71.72,71.68,71.68,284954.0,64.5111,64.5471,64.5111,64.5111,284954.0
2022-04-19 14:00:00,71.67,71.71,71.64,71.65,450707.0,64.5021,64.5381,64.4751,64.4841,450707.0
2022-04-19 14:10:00,71.66,71.66,71.56,71.58,369080.0,64.4931,64.4931,64.4031,64.4211,369080.0
2022-04-19 14:20:00,71.57,71.62,71.53,71.62,483660.0,64.4121,64.4571,64.3761,64.4571,483660.0
2022-04-19 14:30:00,71.62,71.64,71.57,71.63,450321.0,64.4571,64.4751,64.4121,64.4661,450321.0
2022-04-19 14:40:00,71.63,71.65,71.62,71.64,323037.0,64.4661,64.4841,64.4571,64.4751,323037.0
2022-04-19 14:50:00,71.65,71.68,71.61,71.65,341563.0,64.4841,64.5111,64.4481,64.4841,341563.0
2022-04-19 15:00:00,71.65,71.69,71.62,71.68,450853.0,64.4841,64.5201,64.4571,64.5111,450853.0
2022-04-19 15:10:00,71.68,71.78,71.66,71.76,484355.0,64.5111,64.6011,64.4931,64.5831,484355.0
2022-04-19 15:20:00,71.75,71.77,71.7,71.7,540368.0,64.5741,64.5921,64.5291,64.5291,540368.0
2022-04-19 15:30:00,71.71,71.82,71.7,71.8,654749.0,64.5381,64.6371,64.5291,64.6191,654749.0
2022-04-19 15:40:00,71.79,71.8,71.73,71.77,559081.0,64.6101,64.6191,64.5561,64.5921,559081.0
2022-04-19 15:50:00,71.77,72.03,71.77,71.97,3741782.0,64.5921,64.8261,64.5921,64.7721,3741782.0
2022-04-20 09:30:00,72.5,72.52,72.39,72.48,1824752.0,65.2491,65.2671,65.1501,65.2311,1824752.0
2022-04-20 09:40:00,72.48,72.49,72.33,72.4,1090692.0,65.2311,65.2401,65.0961,65.1591,1090692.0
2022-04-20 09:50:00,72.39,72.43,72.31,72.39,596878.0,65.1501,65.1861,65.0781,65.1501,596878.0
2022-04-20 10:00:00,72.39,72.48,72.38,72.48,480927.0,65.1501,65.2311,65.1411,65.2311,480927.0
2022-04-20 10:10:00,72.48,72.58,72.47,72.56,552865.0,65.2311,65.3211,65.2221,65.3031,552865.0
2022-04-20 10:20:00,72.56,72.62,72.47,72.51,310856.0,65.3031,65.3571,65.2221,65.2581,310856.0
2022-04-20 10:30:00,72.52,72.55,72.47,72.55,310953.0,65.2671,65.2941,65.2221,65.2941,310953.0
2022-04-20 10:40:00,72.55,72.62,72.55,72.56,370973.0,65.2941,65.3571,65.2941,65.3031,370973.0
2022-04-20 10:50:00,72.56,72.64,72.55,72.62,654025.0,65.3031,65.3751,65.2941,65.3571,654025.0
2022-04-20 11:00:00,72.62,72.62,72.52,72.54,894091.0,65.3571,65.3571,65.2671,65.2851,894091.0
2022-04-20 11:10:00,72.53,72.54,72.46,72.49,432668.0,65.2761,65.2851,65.2131,65.2401,432668.0
2022-04-20 11:20:00,72.49,72.52,72.47,72.52,423258.0,65.2401,65.2671,65.2221,65.2671,423258.0
2022-04-20 11:30:00,72.52,72.61,72.49,72.57,444444.0,65.2671,65.3481,65.2401,65.3121,444444.0
2022-04-20 11:40:00,72.57,72.62,72.55,72.56,204790.0,65.3121,65.3571,65.2941,65.3031,204790.0
2022-04-20 11:50:00,72.57,72.61,72.51,72.56,152297.0,65.3121,65.3481,65.2581,65.3031,152297.0
2022-04-20 12:00:00,72.56,72.59,72.49,72.51,276607.0,65.3031,65.3301,65.2401,65.2581,276607.0
2022-04-20 12:10:00,72.52,72.52,72.45,72.49,293184.0,65.2671,65.2671,65.2041,65.2401,293184.0
2022-04-20 12:20:00,72.49,72.52,72.46,72.48,206207.0,65.2401,65.2671,65.2131,65.2311,206207.0
2022-04-20 12:30:00,72.48,72.63,72.48,72.6,428138.0,65.2311,65.3661,65.2311,65.3391,428138.0
2022-04-20 12:40:00,72.59,72.6,72.56,72.57,305745.0,65.3301,65.3391,65.3031,65.3121,305745.0
2022-04-20 12:50:00,72.57,72.62,72.54,72.55,151664.0,65.3121,65.3571,65.2851,65.2941,151664.0
2022-04-20 13:00:00,72.55,72.6,72.53,72.54,679618.0,65.2941,65.3391,65.2761,65.2851,679618.0
2022-04-20 13:10:00,72.54,72.61,72.51,72.53,619961.0,65.2851,65.3481,65.2581,65.2761,619961.0
2022-04-20 13:20:00,72.53,72.58,72.52,72.55,238877.0,65.2761,65.3211,65.2671,65.2941,238877.0
2022-04-20 13:30:00,72.55,72.57,72.51,72.55,168665.0,65.2941,65.3121,65.2581,65.2941,168665.0
2022-04-20 13:40:00,72.55,72.66,72.54,72.59,275346.0,65.2941,65.3931,65.2851,65.3301,275346.0
2022-04-20 13:50:00,72.59,72.6,72.55,72.59,253905.0,65.3301,65.3391,65.2941,65.3301,253905.0
2022-04-20 14:00:00,72.59,72.65,72.57,72.61,293861.0,65.3301,65.3841,65.3121,65.3481,293861.0
2022-04-20 14:10:00,72.61,72.63,72.48,72.48,187268.0,65.3481,65.3661,65.2311,65.2311,187268.0
2022-04-20 14:20:00,72.48,72.49,72.41,72.42,289753.0,65.2311,65.2401,65.1681,65.1771,289753.0
2022-04-20 14:30:00,72.41,72.43,72.31,72.32,302880.0,65.1681,65.1861,65.0781,65.0871,302880.0
2022-04-20 14:40:00,72.31,72.35,72.29,72.34,253283.0,65.0781,65.1141,65.0601,65.1051,253283.0
2022-04-20 14:50:00,72.33,72.34,72.2,72.28,521433.0,65.0961,65.1051,64.9791,65.0511,521433.0
2022-04-20 15:00:00,72.27,72.36,72.26,72.34,771655.0,65.0421,65.1231,65.0331,65.1051,771655.0
2022-04-20 15:10:00,72.33,72.43,72.31,72.4,665981.0,65.0961,65.1861,65.0781,65.1591,665981.0
2022-04-20 15:20:00,72.4,72.48,72.38,72.45,912097.0,65.1591,65.2311,65.1411,65.2041,912097.0
2022-04-20 15:30:00,72.46,72.46,72.36,72.41,676205.0,65.2131,65.2131,65.1231,65.1681,676205.0
2022-04-20 15:40:00,72.4,72.54,72.4,72.5,1377345.0,65.1591,65.2851,65.1591,65.2491,1377345.0
2022-04-20 15:50:00,72.51,72.56,72.34,72.44,4236447.0,65.2581,65.3031,65.1051,65.1951,4236447.0
2022-04-21 09:30:00,73.09,73.23,73.03,73.03,1258889.0,65.7801,65.9061,65.7261,65.7261,1258889.0
2022-04-21 09:40:00,73.04,73.12,72.99,73.03,388519.0,65.7351,65.8071,65.6901,65.7261,388519.0
2022-04-21 09:50:00,73.04,73.09,72.92,72.93,1137949.0,65.7351,65.7801,65.6271,65.6361,1137949.0
2022-04-21 10:00:00,72.95,72.96,72.83,72.86,604618.0,65.6541,65.6631,65.5461,65.5731,604618.0
2022-04-21 10:10:00,72.85,72.92,72.84,72.85,287003.0,65.5641,65.6271,65.5551,65.5641,287003.0
2022-04-21 10:20:00,72.84,72.9,72.81,72.88,219169.0,65.5551,65.6091,65.5281,65.5911,219169.0
2022-04-21 10:30:00,72.87,72.92,72.83,72.87,248978.0,65.5821,65.6271,65.5461,65.5821,248978.0
2022-04-21 10:40:00,72.86,72.86,72.68,72.7,556457.0,65.5731,65.5731,65.4111,65.4291,556457.0
2022-04-21 10:50:00,72.69,72.72,72.62,72.64,336464.0,65.4201,65.4471,65.3571,65.3751,336464.0
2022-04-21 11:00:00,72.63,72.68,72.6,72.67,506250.0,65.3661,65.4111,65.3391,65.4021,506250.0
2022-04-21 11:10:00,72.66,72.72,72.65,72.69,501860.0,65.3931,65.4471,65.3841,65.4201,501860.0
2022-04-21 11:20:00,72.68,72.71,72.61,72.67,610551.0,65.4111,65.4381,65.3481,65.4021,610551.0
2022-04-21 11:30:00,72.68,72.68,72.53,72.55,1279188.0,65.4111,65.4111,65.2761,65.2941,1279188.0
2022-04-21 11:40:00,72.55,72.56,72.37,72.4,455255.0,65.2941,65.3031,65.1321,65.1591,455255.0
2022-04-21 11:50:00,72.4,72.43,72.29,72.31,296293.0,65.1591,65.1861,65.0601,65.0781,296293.0
2022-04-21 12:00:00,72.31,72.35,72.24,72.25,326510.0,65.0781,65.1141,65.0151,65.0241,326510.0
2022-04-21 12:10:00,72.25,72.26,72.14,72.17,1492772.0,65.0241,65.0331,64.9251,64.9521,1492772.0
2022-04-21 12:20:00,72.18,72.2,72.07,72.11,522926.0,64.9611,64.9791,64.8621,64.8981,522926.0
2022-04-21 12:30:00,72.11,72.19,72.08,72.14,520843.0,64.8981,64.9701,64.8711,64.9251,520843.0
2022-04-21 12:40:00,72.14,72.21,72.09,72.1,525979.0,64.9251,64.9881,64.8801,64.8891,525979.0
2022-04-21 12:50:00,72.1,72.1,72.0,72.03,175082.0,64.8891,64.8891,64.7991,64.8261,175082.0
2022-04-21 13:00:00,72.02,72.04,71.97,72.02,295185.0,64.8171,64.8351,64.7721,64.8171,295185.0
2022-04-21 13:10:00,72.02,72.08,71.91,71.91,1077951.0,64.8171,64.8711,64.7181,64.7181,1077951.0
2022-04-21 13:20:00,71.91,72.15,71.9,72.13,1286689.0,64.7181,64.9341,64.7091,64.9161,1286689.0
2022-04-21 13:30:00,72.13,72.19,71.99,72.02,390710.0,64.9161,64.9701,64.7901,64.8171,390710.0
2022-04-21 13:40:00,72.02,72.15,71.97,72.08,592160.0,64.8171,64.9341,64.7721,64.8711,592160.0
2022-04-21 13:50:00,72.08,72.09,71.99,72.0,724749.0,64.8711,64.8801,64.7901,64.7991,724749.0
2022-04-21 14:00:00,71.99,72.0,71.84,71.87,1313539.0,64.7901,64.7991,64.6551,64.6821,1313539.0
2022-04-21 14:10:00,71.87,71.89,71.82,71.84,365210.0,64.6821,64.7001,64.6371,64.6551,365210.0
2022-04-21 14:20:00,71.86,71.92,71.83,71.85,343979.0,64.6731,64.7271,64.6461,64.6641,343979.0
2022-04-21 14:30:00,71.85,72.01,71.79,71.87,430011.0,64.6641,64.8081,64.6101,64.6821,430011.0
2022-04-21 14:40:00,71.87,71.88,71.72,71.75,969937.0,64.6821,64.6911,64.5471,64.5741,969937.0
2022-04-21 14:50:00,71.75,71.77,71.67,71.72,522011.0,64.5741,64.5921,64.5021,64.5471,522011.0
2022-04-21 15:00:00,71.71,71.72,71.62,71.63,431443.0,64.5381,64.5471,64.4571,64.4661,431443.0
2022-04-21 15:10:00,71.63,71.66,71.58,71.62,663427.0,64.4661,64.4931,64.4211,64.4571,663427.0
2022-04-21 15:20:00,71.63,71.78,71.59,71.76,982880.0,64.4661,64.6011,64.4301,64.5831,982880.0
2022-04-21 15:30:00,71.75,71.76,71.55,71.59,602578.0,64.5741,64.5831,64.3941,64.4301,602578.0
2022-04-21 15:40:00,71.61,71.66,71.53,71.53,1361402.0,64.4481,64.4931,64.3761,64.3761,1361402.0
2022-04-21 15:50:00,71.54,71.66,71.5,71.65,3520943.0,64.3851,64.4931,64.3491,64.4841,3520943.0
2022-04-22 09:30:00,71.53,71.54,71.28,71.28,986565.0,64.3761,64.3851,64.1511,64.1511,986565.0
2022-04-22 09:40:00,71.28,71.31,71.17,71.31,813846.0,64.1511,64.1781,64.0521,64.1781,813846.0
2022-04-22 09:50:00,71.31,71.38,71.19,71.22,563703.0,64.1781,64.2411,64.0701,64.0971,563703.0
2022-04-22 10:00:00,71.22,71.48,71.2,71.41,1110233.0,64.0971,64.3311,64.0791,64.2681,1110233.0
2022-04-22 10:10:00,71.41,71.41,71.16,71.16,1004559.0,64.2681,64.2681,64.0431,64.0431,1004559.0
2022-04-22 10:20:00,71.16,71.18,71.07,71.12,1259463.0,64.0431,64.0611,63.9621,64.0071,1259463.0
2022-04-22 10:30:00,71.12,71.2,71.05,71.06,1140224.0,64.0071,64.0791,63.9441,63.9531,1140224.0
2022-04-22 10:40:00,71.05,71.08,70.97,71.04,1234955.0,63.9441,63.9711,63.8721,63.9351,1234955.0
2022-04-22 10:50:00,71.03,71.05,70.95,70.97,543244.0,63.9261,63.9441,63.8541,63.8721,543244.0
2022-04-22 11:00:00,70.97,71.11,70.95,71.1,1288041.0,63.8721,63.9981,63.8541,63.9891,1288041.0
2022-04-22 11:10:00,71.09,71.1,70.92,70.97,751851.0,63.9801,63.9891,63.8271,63.8721,751851.0
2022-04-22 11:20:00,70.96,71.02,70.9,70.96,596867.0,63.8631,63.9171,63.8091,63.8631,596867.0
2022-04-22 11:30:00,70.95,70.99,70.84,70.86,1306843.0,63.8541,63.8901,63.7551,63.7731,1306843.0
2022-04-22 11:40:00,70.86,70.87,70.75,70.79,658292.0,63.7731,63.7821,63.6741,63.7101,658292.0
2022-04-22 11:50:00,70.78,70.83,70.75,70.77,220397.0,63.7011,63.7461,63.6741,63.6921,220397.0
2022-04-22 12:00:00,70.77,70.79,70.72,70.73,501609.0,63.6921,63.7101,63.6471,63.6561,501609.0
2022-04-22 12:10:00,70.73,70.75,70.69,70.72,586935.0,63.6561,63.6741,63.6201,63.6471,586935.0
2022-04-22 12:20:00,70.72,70.78,70.7,70.74,501666.0,63.6471,63.7011,63.6291,63.6651,501666.0
2022-04-22 12:30:00,70.73,70.87,70.72,70.82,414978.0,63.6561,63.7821,63.6471,63.7371,414978.0
2022-04-22 12:40:00,70.82,70.84,70.77,70.81,252984.0,63.7371,63.7551,63.6921,63.7281,252984.0
2022-04-22 12:50:00,70.81,70.81,70.7,70.72,187085.0,63.7281,63.7281,63.6291,63.6471,187085.0
2022-04-22 13:00:00,70.72,70.77,70.68,70.73,871441.0,63.6471,63.6921,63.6111,63.6561,871441.0
2022-04-22 13:10:00,70.73,70.79,70.72,70.75,624033.0,63.6561,63.7101,63.6471,63.6741,624033.0
2022-04-22 13:20:00,70.75,70.75,70.63,70.71,544011.0,63.6741,63.6741,63.5661,63.6381,544011.0
2022-04-22 13:30:00,70.71,70.74,70.68,70.7,520407.0,63.6381,63.6651,63.6111,63.6291,520407.0
2022-04-22 13:40:00,70.7,70.76,70.67,70.7,628797.0,63.6291,63.6831,63.6021,63.6291,628797.0
2022-04-22 13:50:00,70.71,70.71,70.63,70.64,333013.0,63.6381,63.6381,63.5661,63.5751,333013.0
2022-04-22 14:00:00,70.63,70.67,70.61,70.62,418531.0,63.5661,63.6021,63.5481,63.5571,418531.0
2022-04-22 14:10:00,70.62,70.77,70.61,70.75,443574.0,63.5571,63.6921,63.5481,63.6741,443574.0
2022-04-22 14:20:00,70.75,70.78,70.64,70.65,767913.0,63.6741,63.7011,63.5751,63.5841,767913.0
2022-04-22 14:30:00,70.65,70.68,70.55,70.57,325864.0,63.5841,63.6111,63.4941,63.5121,325864.0
2022-04-22 14:40:00,70.57,70.62,70.56,70.58,262743.0,63.5121,63.5571,63.5031,63.5211,262743.0
2022-04-22 14:50:00,70.58,70.58,70.47,70.53,642206.0,63.5211,63.5211,63.4221,63.4761,642206.0
2022-04-22 15:00:00,70.53,70.55,70.48,70.51,994730.0,63.4761,63.4941,63.4311,63.4581,994730.0
2022-04-22 15:10:00,70.52,70.72,70.47,70.69,877134.0,63.4671,63.6471,63.4221,63.6201,877134.0
2022-04-22 15:20:00,70.68,70.71,70.6,70.65,1094400.0,63.6111,63.6381,63.5391,63.5841,1094400.0
2022-04-22 15:30:00,70.66,70.84,70.65,70.78,957989.0,63.5931,63.7551,63.5841,63.7011,957989.0
2022-04-22 15:40:00,70.79,70.83,70.52,70.52,2071990.0,63.7101,63.7461,63.4671,63.4671,2071990.0
2022-04-22 15:50:00,70.53,70.54,70.4,70.46,3819245.0,63.4761,63.4851,63.3591,63.4131,3819245.0
2022-04-25 09:30:00,69.71,69.79,69.52,69.67,2413703.0,62.7381,62.8101,62.5671,62.7021,2413703.0
2022-04-25 09:40:00,69.67,69.74,69.54,69.68,842818.0,62.7021,62.7651,62.5851,62.7111,842818.0
2022-04-25 09:50:00,69.69,69.81,69.51,69.51,790511.0,62.7201,62.8281,62.5581,62.5581,790511.0
2022-04-25 10:00:00,69.52,69.63,69.45,69.56,827409.0,62.5671,62.6661,62.5041,62.6031,827409.0
2022-04-25 10:10:00,69.56,69.64,69.44,69.53,733854.0,62.6031,62.6751,62.4951,62.5761,733854.0
2022-04-25 10:20:00,69.53,69.72,69.42,69.63,717147.0,62.5761,62.7471,62.4771,62.6661,717147.0
2022-04-25 10:30:00,69.62,69.82,69.62,69.66,1995692.0,62.6571,62.8371,62.6571,62.6931,1995692.0
2022-04-25 10:40:00,69.67,69.67,69.55,69.64,671527.0,62.7021,62.7021,62.5941,62.6751,671527.0
2022-04-25 10:50:00,69.63,69.64,69.31,69.32,589295.0,62.6661,62.6751,62.3781,62.3871,589295.0
2022-04-25 11:00:00,69.32,69.4,69.27,69.33,1010095.0,62.3871,62.4591,62.3421,62.3961,1010095.0
2022-04-25 11:10:00,69.33,69.46,69.29,69.42,832543.0,62.3961,62.5131,62.3601,62.4771,832543.0
2022-04-25 11:20:00,69.41,69.55,69.28,69.35,1229671.0,62.4681,62.5941,62.3511,62.4141,1229671.0
2022-04-25 11:30:00,69.34,69.45,69.22,69.31,1305951.0,62.4051,62.5041,62.2971,62.3781,1305951.0
2022-04-25 11:40:00,69.3,69.32,69.17,69.18,630879.0,62.3691,62.3871,62.2521,62.2611,630879.0
2022-04-25 11:50:00,69.17,69.28,69.16,69.28,577239.0,62.2521,62.3511,62.2431,62.3511,577239.0
2022-04-25 12:00:00,69.27,69.47,69.19,69.4,668450.0,62.3421,62.5221,62.2701,62.4591,668450.0
2022-04-25 12:10:00,69.4,69.53,69.37,69.39,392117.0,62.4591,62.5761,62.4321,62.4501,392117.0
2022-04-25 12:20:00,69.4,69.56,69.4,69.43,290402.0,62.4591,62.6031,62.4591,62.4861,290402.0
2022-04-25 12:30:00,69.43,69.59,69.4,69.49,610612.0,62.4861,62.6301,62.4591,62.5401,610612.0
2022-04-25 12:40:00,69.48,69.61,69.43,69.58,362232.0,62.5311,62.6481,62.4861,62.6211,362232.0
2022-04-25 12:50:00,69.59,69.62,69.44,69.51,657421.0,62.6301,62.6571,62.4951,62.5581,657421.0
2022-04-25 13:00:00,69.51,69.56,69.37,69.53,688563.0,62.5581,62.6031,62.4321,62.5761,688563.0
2022-04-25 13:10:00,69.53,69.72,69.5,69.63,908284.0,62.5761,62.7471,62.5491,62.6661,908284.0
2022-04-25 13:20:00,69.64,69.72,69.59,69.65,276633.0,62.6751,62.7471,62.6301,62.6841,276633.0
2022-04-25 13:30:00,69.66,69.72,69.53,69.56,660110.0,62.6931,62.7471,62.5761,62.6031,660110.0
2022-04-25 13:40:00,69.56,69.69,69.55,69.67,1159571.0,62.6031,62.7201,62.5941,62.7021,1159571.0
2022-04-25 13:50:00,69.67,69.7,69.57,69.61,427085.0,62.7021,62.7291,62.6121,62.6481,427085.0
2022-04-25 14:00:00,69.61,69.71,69.5,69.69,679533.0,62.6481,62.7381,62.5491,62.7201,679533.0
2022-04-25 14:10:00,69.7,69.78,69.59,69.73,574998.0,62.7291,62.8011,62.6301,62.7561,574998.0
2022-04-25 14:20:00,69.73,69.9,69.7,69.88,720576.0,62.7561,62.9091,62.7291,62.8911,720576.0
2022-04-25 14:30:00,69.88,69.95,69.86,69.87,308854.0,62.8911,62.9541,62.8731,62.8821,308854.0
2022-04-25 14:40:00,69.86,69.99,69.81,69.97,579391.0,62.8731,62.9901,62.8281,62.9721,579391.0
2022-04-25 14:50:00,69.97,70.04,69.83,69.83,558276.0,62.9721,63.0351,62.8461,62.8461,558276.0
2022-04-25 15:00:00,69.83,69.84,69.68,69.75,774890.0,62.8461,62.8551,62.7111,62.7741,774890.0
2022-04-25 15:10:00,69.75,69.95,69.74,69.94,684466.0,62.7741,62.9541,62.7651,62.9451,684466.0
2022-04-25 15:20:00,69.95,70.1,69.94,70.08,561079.0,62.9541,63.0891,62.9451,63.0711,561079.0
2022-04-25 15:30:00,70.08,70.16,70.04,70.15,777809.0,63.0711,63.1431,63.0351,63.1341,777809.0
2022-04-25 15:40:00,70.14,70.2,70.04,70.09,1382671.0,63.1251,63.1791,63.0351,63.0801,1382671.0
2022-04-25 15:50:00,70.08,70.19,70.04,70.13,4919790.0,63.0711,63.1701,63.0351,63.1161,4919790.0
2022-04-26 09:30:00,69.56,69.61,69.48,69.5,1430504.0,62.6031,62.6481,62.5311,62.5491,1430504.0
2022-04-26 09:40:00,69.5,69.52,69.36,69.41,850548.0,62.5491,62.5671,62.4231,62.4681,850548.0
2022-04-26 09:50:00,69.4,69.44,69.31,69.39,620651.0,62.4591,62.4951,62.3781,62.4501,620651.0
2022-04-26 10:00:00,69.38,69.49,69.32,69.45,617223.0,62.4411,62.5401,62.3871,62.5041,617223.0
2022-04-26 10:10:00,69.44,69.48,69.21,69.23,737832.0,62.4951,62.5311,62.2881,62.3061,737832.0
2022-04-26 10:20:00,69.23,69.28,69.13,69.28,830622.0,62.3061,62.3511,62.2161,62.3511,830622.0
2022-04-26 10:30:00,69.28,69.29,69.01,69.01,834460.0,62.3511,62.3601,62.1081,62.1081,834460.0
2022-04-26 10:40:00,69.01,69.06,68.86,68.97,1239134.0,62.1081,62.1531,61.9731,62.0721,1239134.0
2022-04-26 10:50:00,68.97,69.0,68.83,68.83,816535.0,62.0721,62.0991,61.9461,61.9461,816535.0
2022-04-26 11:00:00,68.82,68.82,68.68,68.76,954883.0,61.9371,61.9371,61.8111,61.8831,954883.0
2022-04-26 11:10:00,68.76,68.81,68.66,68.67,1170758.0,61.8831,61.9281,61.7931,61.8021,1170758.0
2022-04-26 11:20:00,68.68,68.83,68.65,68.71,2055113.0,61.8111,61.9461,61.7841,61.8381,2055113.0
2022-04-26 11:30:00,68.72,68.81,68.62,68.7,2196920.0,61.8471,61.9281,61.7571,61.8291,2196920.0
2022-04-26 11:40:00,68.69,68.71,68.57,68.66,1134321.0,61.8201,61.8381,61.7121,61.7931,1134321.0
2022-04-26 11:50:00,68.66,68.71,68.51,68.53,632454.0,61.7931,61.8381,61.6581,61.6761,632454.0
2022-04-26 12:00:00,68.53,68.65,68.53,68.64,1221222.0,61.6761,61.7841,61.6761,61.7751,1221222.0
2022-04-26 12:10:00,68.64,68.74,68.62,68.72,454052.0,61.7751,61.8651,61.7571,61.8471,454052.0
2022-04-26 12:20:00,68.73,68.88,68.72,68.86,569959.0,61.8561,61.9911,61.8471,61.9731,569959.0
2022-04-26 12:30:00,68.86,68.88,68.69,68.7,872477.0,61.9731,61.9911,61.8201,61.8291,872477.0
2022-04-26 12:40:00,68.71,68.74,68.68,68.7,591005.0,61.8381,61.8651,61.8111,61.8291,591005.0
2022-04-26 12:50:00,68.7,68.96,68.7,68.94,1029112.0,61.8291,62.0631,61.8291,62.0451,1029112.0
2022-04-26 13:00:00,68.94,68.96,68.64,68.65,1130504.0,62.0451,62.0631,61.7751,61.7841,1130504.0
2022-04-26 13:10:00,68.64,68.66,68.5,68.5,551762.0,61.7751,61.7931,61.6491,61.6491,551762.0
2022-04-26 13:20:00,68.51,68.54,68.47,68.48,734221.0,61.6581,61.6851,61.6221,61.6311,734221.0
2022-04-26 13:30:00,68.48,68.57,68.46,68.55,702022.0,61.6311,61.7121,61.6131,61.6941,702022.0
2022-04-26 13:40:00,68.55,68.66,68.54,68.58,597633.0,61.6941,61.7931,61.6851,61.7211,597633.0
2022-04-26 13:50:00,68.58,68.58,68.48,68.5,270814.0,61.7211,61.7211,61.6311,61.6491,270814.0
2022-04-26 14:00:00,68.51,68.54,68.44,68.5,524579.0,61.6581,61.6851,61.5951,61.6491,524579.0
2022-04-26 14:10:00,68.49,68.61,68.48,68.53,539838.0,61.6401,61.7481,61.6311,61.6761,539838.0
2022-04-26 14:20:00,68.53,68.66,68.52,68.62,521693.0,61.6761,61.7931,61.6671,61.7571,521693.0
2022-04-26 14:30:00,68.61,68.67,68.53,68.61,601602.0,61.7481,61.8021,61.6761,61.7481,601602.0
2022-04-26 14:40:00,68.6,68.61,68.46,68.49,692374.0,61.7391,61.7481,61.6131,61.6401,692374.0
2022-04-26 14:50:00,68.49,68.64,68.48,68.62,407937.0,61.6401,61.7751,61.6311,61.7571,407937.0
2022-04-26 15:00:00,68.62,68.67,68.47,68.5,594989.0,61.7571,61.8021,61.6221,61.6491,594989.0
2022-04-26 15:10:00,68.49,68.54,68.28,68.31,1158339.0,61.6401,61.6851,61.4511,61.4781,1158339.0
2022-04-26 15:20:00,68.32,68.38,68.29,68.29,875147.0,61.4871,61.5411,61.4601,61.4601,875147.0
2022-04-26 15:30:00,68.29,68.32,68.18,68.28,1263064.0,61.4601,61.4871,61.3611,61.4511,1263064.0
2022-04-26 15:40:00,68.27,68.31,68.17,68.17,1897898.0,61.4421,61.4781,61.3521,61.3521,1897898.0
2022-04-26 15:50:00,68.17,68.25,68.13,68.16,3527980.0,61.3521,61.4241,61.3161,61.3431,3527980.0
2022-04-27 09:30:00,68.43,68.54,68.4,68.48,1039349.0,61.5861,61.6851,61.5591,61.6311,1039349.0
2022-04-27 09:40:00,68.48,68.81,68.47,68.79,1003812.0,61.6311,61.9281,61.6221,61.9101,1003812.0
2022-04-27 09:50:00,68.79,68.86,68.62,68.69,1230896.0,61.9101,61.9731,61.7571,61.8201,1230896.0
2022-04-27 10:00:00,68.69,68.77,68.51,68.55,993145.0,61.8201,61.8921,61.6581,61.6941,993145.0
2022-04-27 10:10:00,68.54,68.55,68.25,68.29,684800.0,61.6851,61.6941,61.4241,61.4601,684800.0
2022-04-27 10:20:00,68.28,68.37,68.18,68.19,833612.0,61.4511,61.5321,61.3611,61.3701,833612.0
2022-04-27 10:30:00,68.16,68.33,68.06,68.3,1024398.0,61.3431,61.4961,61.2531,61.4691,1024398.0
2022-04-27 10:40:00,68.29,68.43,68.28,68.42,461124.0,61.4601,61.5861,61.4511,61.5771,461124.0
2022-04-27 10:50:00,68.42,68.43,68.27,68.28,535469.0,61.5771,61.5861,61.4421,61.4511,535469.0
2022-04-27 11:00:00,68.28,68.46,68.27,68.32,645658.0,61.4511,61.6131,61.4421,61.4871,645658.0
2022-04-27 11:10:00,68.32,68.43,68.25,68.41,1030375.0,61.4871,61.5861,61.4241,61.5681,1030375.0
2022-04-27 11:20:00,68.42,68.49,68.31,68.49,1077302.0,61.5771,61.6401,61.4781,61.6401,1077302.0
2022-04-27 11:30:00,68.49,68.61,68.49,68.54,1599185.0,61.6401,61.7481,61.6401,61.6851,1599185.0
2022-04-27 11:40:00,68.54,68.63,68.51,68.56,980847.0,61.6851,61.7661,61.6581,61.7031,980847.0
2022-04-27 11:50:00,68.56,68.57,68.43,68.51,505508.0,61.7031,61.7121,61.5861,61.6581,505508.0
2022-04-27 12:00:00,68.52,68.7,68.44,68.69,730598.0,61.6671,61.8291,61.5951,61.8201,730598.0
2022-04-27 12:10:00,68.69,68.7,68.61,68.64,586558.0,61.8201,61.8291,61.7481,61.7751,586558.0
2022-04-27 12:20:00,68.64,68.91,68.62,68.9,1167230.0,61.7751,62.0181,61.7571,62.0091,1167230.0
2022-04-27 12:30:00,68.91,68.94,68.8,68.85,1256324.0,62.0181,62.0451,61.9191,61.9641,1256324.0
2022-04-27 12:40:00,68.86,68.95,68.83,68.87,867937.0,61.9731,62.0541,61.9461,61.9821,867937.0
2022-04-27 12:50:00,68.87,68.9,68.85,68.87,350733.0,61.9821,62.0091,61.9641,61.9821,350733.0
2022-04-27 13:00:00,68.88,68.91,68.68,68.76,1382364.0,61.9911,62.0181,61.8111,61.8831,1382364.0
2022-04-27 13:10:00,68.77,68.81,68.7,68.73,708414.0,61.8921,61.9281,61.8291,61.8561,708414.0
2022-04-27 13:20:00,68.73,68.87,68.65,68.86,1091657.0,61.8561,61.9821,61.7841,61.9731,1091657.0
2022-04-27 13:30:00,68.87,68.93,68.78,68.81,665310.0,61.9821,62.0361,61.9011,61.9281,665310.0
2022-04-27 13:40:00,68.81,68.88,68.76,68.85,603788.0,61.9281,61.9911,61.8831,61.9641,603788.0
2022-04-27 13:50:00,68.86,68.94,68.84,68.91,317257.0,61.9731,62.0451,61.9551,62.0181,317257.0
2022-04-27 14:00:00,68.91,68.91,68.84,68.86,558485.0,62.0181,62.0181,61.9551,61.9731,558485.0
2022-04-27 14:10:00,68.86,68.9,68.72,68.76,534989.0,61.9731,62.0091,61.8471,61.8831,534989.0
2022-04-27 14:20:00,68.76,68.81,68.67,68.7,578073.0,61.8831,61.9281,61.8021,61.8291,578073.0
2022-04-27 14:30:00,68.69,68.76,68.58,68.71,619594.0,61.8201,61.8831,61.7211,61.8381,619594.0
2022-04-27 14:40:00,68.72,68.85,68.71,68.76,775954.0,61.8471,61.9641,61.8381,61.8831,775954.0
2022-04-27 14:50:00,68.76,68.78,68.5,68.55,778663.0,61.8831,61.9011,61.6491,61.6941,778663.0
2022-04-27 15:00:00,68.55,68.58,68.44,68.5,854544.0,61.6941,61.7211,61.5951,61.6491,854544.0
2022-04-27 15:10:00,68.5,68.57,68.43,68.48,838243.0,61.6491,61.7121,61.5861,61.6311,838243.0
2022-04-27 15:20:00,68.48,68.52,68.39,68.46,1432515.0,61.6311,61.6671,61.5501,61.6131,1432515.0
2022-04-27 15:30:00,68.45,68.53,68.41,68.45,2154667.0,61.6041,61.6761,61.5681,61.6041,2154667.0
2022-04-27 15:40:00,68.45,68.61,68.41,68.48,2519445.0,61.6041,61.7481,61.5681,61.6311,2519445.0
2022-04-27 15:50:00,68.48,68.56,68.38,68.5,5221781.0,61.6311,61.7031,61.5411,61.6491,5221781.0
2022-04-28 09:30:00,68.91,68.93,68.69,68.77,1457795.0,62.0181,62.0361,61.8201,61.8921,1457795.0
2022-04-28 09:40:00,68.77,68.85,68.67,68.71,1150332.0,61.8921,61.9641,61.8021,61.8381,1150332.0
2022-04-28 09:50:00,68.7,68.76,68.64,68.67,819561.0,61.8291,61.8831,61.7751,61.8021,819561.0
2022-04-28 10:00:00,68.67,68.67,68.48,68.59,776541.0,61.8021,61.8021,61.6311,61.7301,776541.0
2022-04-28 10:10:00,68.6,68.73,68.51,68.72,582695.0,61.7391,61.8561,61.6581,61.8471,582695.0
2022-04-28 10:20:00,68.71,68.72,68.49,68.49,840907.0,61.8381,61.8471,61.6401,61.6401,840907.0
2022-04-28 10:30:00,68.48,68.49,68.3,68.34,522296.0,61.6311,61.6401,61.4691,61.5051,522296.0
2022-04-28 10:40:00,68.32,68.44,68.32,68.39,464415.0,61.4871,61.5951,61.4871,61.5501,464415.0
2022-04-28 10:50:00,68.38,68.65,68.36,68.63,430651.0,61.5411,61.7841,61.5231,61.7661,430651.0
2022-04-28 11:00:00,68.64,68.83,68.61,68.78,470323.0,61.7751,61.9461,61.7481,61.9011,470323.0
2022-04-28 11:10:00,68.78,68.85,68.74,68.84,996508.0,61.9011,61.9641,61.8651,61.9551,996508.0
2022-04-28 11:20:00,68.84,68.93,68.78,68.88,1048834.0,61.9551,62.0361,61.9011,61.9911,1048834.0
2022-04-28 11:30:00,68.88,68.97,68.79,68.85,1060582.0,61.9911,62.0721,61.9101,61.9641,1060582.0
2022-04-28 11:40:00,68.85,68.87,68.71,68.78,533207.0,61.9641,61.9821,61.8381,61.9011,533207.0
2022-04-28 11:50:00,68.78,68.86,68.72,68.79,508738.0,61.9011,61.9731,61.8471,61.9101,508738.0
2022-04-28 12:00:00,68.79,68.85,68.73,68.77,535063.0,61.9101,61.9641,61.8561,61.8921,535063.0
2022-04-28 12:10:00,68.77,68.97,68.77,68.93,496319.0,61.8921,62.0721,61.8921,62.0361,496319.0
2022-04-28 12:20:00,68.94,69.04,68.92,69.03,348411.0,62.0451,62.1351,62.0271,62.1261,348411.0
2022-04-28 12:30:00,69.04,69.15,69.01,69.14,410631.0,62.1351,62.2341,62.1081,62.2251,410631.0
2022-04-28 12:40:00,69.14,69.35,69.14,69.3,978678.0,62.2251,62.4141,62.2251,62.3691,978678.0
2022-04-28 12:50:00,69.3,69.3,69.21,69.29,390203.0,62.3691,62.3691,62.2881,62.3601,390203.0
2022-04-28 13:00:00,69.3,69.35,69.22,69.31,628475.0,62.3691,62.4141,62.2971,62.3781,628475.0
2022-04-28 13:10:00,69.31,69.42,69.3,69.37,738809.0,62.3781,62.4771,62.3691,62.4321,738809.0
2022-04-28 13:20:00,69.37,69.37,69.28,69.35,344542.0,62.4321,62.4321,62.3511,62.4141,344542.0
2022-04-28 13:30:00,69.35,69.42,69.28,69.41,578833.0,62.4141,62.4771,62.3511,62.4681,578833.0
2022-04-28 13:40:00,69.41,69.44,69.29,69.4,344761.0,62.4681,62.4951,62.3601,62.4591,344761.0
2022-04-28 13:50:00,69.39,69.41,69.31,69.36,361561.0,62.4501,62.4681,62.3781,62.4231,361561.0
2022-04-28 14:00:00,69.36,69.41,69.33,69.38,379910.0,62.4231,62.4681,62.3961,62.4411,379910.0
2022-04-28 14:10:00,69.39,69.44,69.36,69.42,304817.0,62.4501,62.4951,62.4231,62.4771,304817.0
2022-04-28 14:20:00,69.43,69.48,69.38,69.42,718945.0,62.4861,62.5311,62.4411,62.4771,718945.0
2022-04-28 14:30:00,69.43,69.47,69.4,69.42,327189.0,62.4861,62.5221,62.4591,62.4771,327189.0
2022-04-28 14:40:00,69.43,69.51,69.41,69.51,440807.0,62.4861,62.5581,62.4681,62.5581,440807.0
2022-04-28 14:50:00,69.51,69.55,69.45,69.5,623514.0,62.5581,62.5941,62.5041,62.5491,623514.0
2022-04-28 15:00:00,69.49,69.56,69.46,69.53,462270.0,62.5401,62.6031,62.5131,62.5761,462270.0
2022-04-28 15:10:00,69.53,69.54,69.46,69.54,676886.0,62.5761,62.5851,62.5131,62.5851,676886.0
2022-04-28 15:20:00,69.54,69.62,69.5,69.5,758006.0,62.5851,62.6571,62.5491,62.5491,758006.0
2022-04-28 15:30:00,69.51,69.52,69.41,69.45,706367.0,62.5581,62.5671,62.4681,62.5041,706367.0
2022-04-28 15:40:00,69.45,69.48,69.37,69.44,1126161.0,62.5041,62.5311,62.4321,62.4951,1126161.0
2022-04-28 15:50:00,69.45,69.55,69.35,69.54,3315969.0,62.5041,62.5941,62.4141,62.5851,3315969.0
2022-04-29 09:30:00,69.7,69.86,69.67,69.77,2767603.0,62.7291,62.8731,62.7021,62.7921,2767603.0
2022-04-29 09:40:00,69.78,69.86,69.72,69.83,1339639.0,62.8011,62.8731,62.7471,62.8461,1339639.0
2022-04-29 09:50:00,69.82,70.12,69.79,70.09,1790035.0,62.8371,63.1071,62.8101,63.0801,1790035.0
2022-04-29 10:00:00,70.09,70.11,69.96,70.03,1522864.0,63.0801,63.0981,62.9631,63.0261,1522864.0
2022-04-29 10:10:00,70.03,70.07,69.72,69.75,1804421.0,63.0261,63.0621,62.7471,62.7741,1804421.0
2022-04-29 10:20:00,69.75,69.79,69.56,69.57,1687465.0,62.7741,62.8101,62.6031,62.6121,1687465.0
2022-04-29 10:30:00,69.57,69.66,69.5,69.59,969248.0,62.6121,62.6931,62.5491,62.6301,969248.0
2022-04-29 10:40:00,69.58,69.68,69.55,69.61,747879.0,62.6211,62.7111,62.5941,62.6481,747879.0
2022-04-29 10:50:00,69.61,69.73,69.54,69.69,874796.0,62.6481,62.7561,62.5851,62.7201,874796.0
2022-04-29 11:00:00,69.69,69.74,69.6,69.62,1225035.0,62.7201,62.7651,62.6391,62.6571,1225035.0
2022-04-29 11:10:00,69.63,69.65,69.54,69.59,1129590.0,62.6661,62.6841,62.5851,62.6301,1129590.0
2022-04-29 11:20:00,69.59,69.69,69.51,69.55,2365492.0,62.6301,62.7201,62.5581,62.5941,2365492.0
2022-04-29 11:30:00,69.56,69.74,69.49,69.68,1865767.0,62.6031,62.7651,62.5401,62.7111,1865767.0
2022-04-29 11:40:00,69.66,69.81,69.65,69.76,609870.0,62.6931,62.8281,62.6841,62.7831,609870.0
2022-04-29 11:50:00,69.77,69.79,69.62,69.63,444407.0,62.7921,62.8101,62.6571,62.6661,444407.0
2022-04-29 12:00:00,69.63,69.63,69.37,69.38,808755.0,62.6661,62.6661,62.4321,62.4411,808755.0
2022-04-29 12:10:00,69.38,69.45,69.37,69.41,480513.0,62.4411,62.5041,62.4321,62.4681,480513.0
2022-04-29 12:20:00,69.41,69.52,69.39,69.43,429520.0,62.4681,62.5671,62.4501,62.4861,429520.0
2022-04-29 12:30:00,69.42,69.46,69.38,69.42,387144.0,62.4771,62.5131,62.4411,62.4771,387144.0
2022-04-29 12:40:00,69.41,69.43,69.34,69.37,459570.0,62.4681,62.4861,62.4051,62.4321,459570.0
2022-04-29 12:50:00,69.37,69.37,69.27,69.31,684715.0,62.4321,62.4321,62.3421,62.3781,684715.0
2022-04-29 13:00:00,69.31,69.44,69.31,69.36,465670.0,62.3781,62.4951,62.3781,62.4231,465670.0
2022-04-29 13:10:00,69.36,69.48,69.35,69.46,232277.0,62.4231,62.5311,62.4141,62.5131,232277.0
2022-04-29 13:20:00,69.47,69.59,69.45,69.53,338206.0,62.5221,62.6301,62.5041,62.5761,338206.0
2022-04-29 13:30:00,69.54,69.67,69.54,69.6,558496.0,62.5851,62.7021,62.5851,62.6391,558496.0
2022-04-29 13:40:00,69.6,69.61,69.45,69.47,307492.0,62.6391,62.6481,62.5041,62.5221,307492.0
2022-04-29 13:50:00,69.47,69.5,69.42,69.43,370371.0,62.5221,62.5491,62.4771,62.4861,370371.0
2022-04-29 14:00:00,69.43,69.44,69.34,69.36,545595.0,62.4861,62.4951,62.4051,62.4231,545595.0
2022-04-29 14:10:00,69.35,69.46,69.31,69.4,549864.0,62.4141,62.5131,62.3781,62.4591,549864.0
2022-04-29 14:20:00,69.39,69.4,69.31,69.35,291652.0,62.4501,62.4591,62.3781,62.4141,291652.0
2022-04-29 14:30:00,69.34,69.36,69.23,69.24,539901.0,62.4051,62.4231,62.3061,62.3151,539901.0
2022-04-29 14:40:00,69.24,69.27,69.17,69.18,651910.0,62.3151,62.3421,62.2521,62.2611,651910.0
2022-04-29 14:50:00,69.18,69.22,69.12,69.2,742527.0,62.2611,62.2971,62.2071,62.2791,742527.0
2022-04-29 15:00:00,69.21,69.23,69.08,69.09,1305574.0,62.2881,62.3061,62.1711,62.1801,1305574.0
2022-04-29 15:10:00,69.09,69.12,69.0,69.08,1263263.0,62.1801,62.2071,62.0991,62.1711,1263263.0
2022-04-29 15:20:00,69.09,69.1,68.88,68.89,1512687.0,62.1801,62.1891,61.9911,62.0001,1512687.0
2022-04-29 15:30:00,68.89,68.96,68.85,68.89,2296885.0,62.0001,62.0631,61.9641,62.0001,2296885.0
2022-04-29 15:40:00,68.89,68.94,68.71,68.72,2482480.0,62.0001,62.0451,61.8381,61.8471,2482480.0
2022-04-29 15:50:00,68.71,68.72,68.57,68.59,9082663.0,61.8381,61.8471,61.7121,61.7301,9082663.0
2022-05-02 09:30:00,68.39,68.59,68.13,68.31,3505339.0,61.5501,61.7301,61.3161,61.4781,3505339.0
2022-05-02 09:40:00,68.31,68.52,68.16,68.38,1758136.0,61.4781,61.6671,61.3431,61.5411,1758136.0
2022-05-02 09:50:00,68.38,68.6,68.3,68.44,1254749.0,61.5411,61.7391,61.4691,61.5951,1254749.0
2022-05-02 10:00:00,68.44,68.6,68.21,68.22,1624905.0,61.5951,61.7391,61.3881,61.3971,1624905.0
2022-05-02 10:10:00,68.22,68.39,68.17,68.35,998347.0,61.3971,61.5501,61.3521,61.5141,998347.0
2022-05-02 10:20:00,68.35,68.59,68.3,68.54,945583.0,61.5141,61.7301,61.4691,61.6851,945583.0
2022-05-02 10:30:00,68.55,68.74,68.53,68.58,741401.0,61.6941,61.8651,61.6761,61.7211,741401.0
2022-05-02 10:40:00,68.59,68.7,68.47,68.49,1008224.0,61.7301,61.8291,61.6221,61.6401,1008224.0
2022-05-02 10:50:00,68.5,68.51,68.3,68.31,698281.0,61.6491,61.6581,61.4691,61.4781,698281.0
2022-05-02 11:00:00,68.31,68.33,68.14,68.24,1044813.0,61.4781,61.4961,61.3251,61.4151,1044813.0
2022-05-02 11:10:00,68.24,68.31,68.09,68.12,449999.0,61.4151,61.4781,61.2801,61.3071,449999.0
2022-05-02 11:20:00,68.12,68.19,68.04,68.1,812782.0,61.3071,61.3701,61.2351,61.2891,812782.0
2022-05-02 11:30:00,68.11,68.31,68.01,68.11,1286628.0,61.2981,61.4781,61.2081,61.2981,1286628.0
2022-05-02 11:40:00,68.11,68.24,68.04,68.15,559441.0,61.2981,61.4151,61.2351,61.3341,559441.0
2022-05-02 11:50:00,68.14,68.31,68.13,68.31,714864.0,61.3251,61.4781,61.3161,61.4781,714864.0
2022-05-02 12:00:00,68.31,68.35,68.11,68.2,710830.0,61.4781,61.5141,61.2981,61.3791,710830.0
2022-05-02 12:10:00,68.19,68.34,68.16,68.34,562817.0,61.3701,61.5051,61.3431,61.5051,562817.0
2022-05-02 12:20:00,68.33,68.44,68.22,68.3,449325.0,61.4961,61.5951,61.3971,61.4691,449325.0
2022-05-02 12:30:00,68.3,68.37,68.2,68.23,506401.0,61.4691,61.5321,61.3791,61.4061,506401.0
2022-05-02 12:40:00,68.22,68.28,68.12,68.17,492734.0,61.3971,61.4511,61.3071,61.3521,492734.0
2022-05-02 12:50:00,68.16,68.17,67.93,67.98,993625.0,61.3431,61.3521,61.1361,61.1811,993625.0
2022-05-02 13:00:00,67.99,68.05,67.85,67.98,977553.0,61.1901,61.2441,61.0641,61.1811,977553.0
2022-05-02 13:10:00,67.98,68.07,67.96,68.01,342029.0,61.1811,61.2621,61.1631,61.2081,342029.0
2022-05-02 13:20:00,68.0,68.0,67.9,67.95,530887.0,61.1991,61.1991,61.1091,61.1541,530887.0
2022-05-02 13:30:00,67.95,68.05,67.88,67.9,395986.0,61.1541,61.2441,61.0911,61.1091,395986.0
2022-05-02 13:40:00,67.9,67.94,67.77,67.78,669952.0,61.1091,61.1451,60.9921,61.0011,669952.0
2022-05-02 13:50:00,67.78,67.88,67.77,67.87,428650.0,61.0011,61.0911,60.9921,61.0821,428650.0
2022-05-02 14:00:00,67.87,68.0,67.81,67.9,817243.0,61.0821,61.1991,61.0281,61.1091,817243.0
2022-05-02 14:10:00,67.89,67.9,67.69,67.71,745817.0,61.1001,61.1091,60.9201,60.9381,745817.0
2022-05-02 14:20:00,67.71,67.8,67.69,67.77,588459.0,60.9381,61.0191,60.9201,60.9921,588459.0
2022-05-02 14:30:00,67.76,67.84,67.74,67.79,796375.0,60.9831,61.0551,60.9651,61.0101,796375.0
2022-05-02 14:40:00,67.78,67.87,67.66,67.86,1045168.0,61.0011,61.0821,60.8931,61.0731,1045168.0
2022-05-02 14:50:00,67.85,67.95,67.78,67.81,1046816.0,61.0641,61.1541,61.0011,61.0281,1046816.0
2022-05-02 15:00:00,67.81,68.08,67.81,68.05,1599888.0,61.0281,61.2711,61.0281,61.2441,1599888.0
2022-05-02 15:10:00,68.04,68.25,68.04,68.2,1277069.0,61.2351,61.4241,61.2351,61.3791,1277069.0
2022-05-02 15:20:00,68.21,68.39,68.21,68.34,972190.0,61.3881,61.5501,61.3881,61.5051,972190.0
2022-05-02 15:30:00,68.34,68.54,68.34,68.42,1730388.0,61.5051,61.6851,61.5051,61.5771,1730388.0
2022-05-02 15:40:00,68.42,68.5,68.28,68.41,2562960.0,61.5771,61.6491,61.4511,61.5681,2562960.0
2022-05-02 15:50:00,68.41,68.5,68.36,68.42,4716474.0,61.5681,61.6491,61.5231,61.5771,4716474.0
2022-05-03 09:30:00,68.93,68.97,68.76,68.81,2813935.0,62.0361,62.0721,61.8831,61.9281,2813935.0
2022-05-03 09:40:00,68.81,68.93,68.7,68.76,949657.0,61.9281,62.0361,61.8291,61.8831,949657.0
2022-05-03 09:50:00,68.76,68.93,68.73,68.93,810176.0,61.8831,62.0361,61.8561,62.0361,810176.0
2022-05-03 10:00:00,68.93,68.99,68.74,68.76,692488.0,62.0361,62.0901,61.8651,61.8831,692488.0
2022-05-03 10:10:00,68.76,68.92,68.73,68.88,569733.0,61.8831,62.0271,61.8561,61.9911,569733.0
2022-05-03 10:20:00,68.87,69.01,68.83,69.0,617274.0,61.9821,62.1081,61.9461,62.0991,617274.0
2022-05-03 10:30:00,69.0,69.08,68.91,68.91,653745.0,62.0991,62.1711,62.0181,62.0181,653745.0
2022-05-03 10:40:00,68.92,68.92,68.77,68.79,461291.0,62.0271,62.0271,61.8921,61.9101,461291.0
2022-05-03 10:50:00,68.79,68.93,68.78,68.9,588383.0,61.9101,62.0361,61.9011,62.0091,588383.0
2022-05-03 11:00:00,68.9,69.11,68.86,69.09,656062.0,62.0091,62.1981,61.9731,62.1801,656062.0
2022-05-03 11:10:00,69.1,69.11,68.97,69.04,699922.0,62.1891,62.1981,62.0721,62.1351,699922.0
2022-05-03 11:20:00,69.04,69.14,69.02,69.04,610778.0,62.1351,62.2251,62.1171,62.1351,610778.0
2022-05-03 11:30:00,69.04,69.16,69.0,69.02,1041436.0,62.1351,62.2431,62.0991,62.1171,1041436.0
2022-05-03 11:40:00,69.02,69.08,68.98,69.03,616734.0,62.1171,62.1711,62.0811,62.1261,616734.0
2022-05-03 11:50:00,69.03,69.06,68.97,69.03,979347.0,62.1261,62.1531,62.0721,62.1261,979347.0
2022-05-03 12:00:00,69.04,69.11,68.78,68.81,513162.0,62.1351,62.1981,61.9011,61.9281,513162.0
2022-05-03 12:10:00,68.81,68.9,68.8,68.89,427476.0,61.9281,62.0091,61.9191,62.0001,427476.0
2022-05-03 12:20:00,68.9,69.0,68.89,68.9,649361.0,62.0091,62.0991,62.0001,62.0091,649361.0
2022-05-03 12:30:00,68.9,68.97,68.83,68.91,507889.0,62.0091,62.0721,61.9461,62.0181,507889.0
2022-05-03 12:40:00,68.91,68.98,68.89,68.92,619096.0,62.0181,62.0811,62.0001,62.0271,619096.0
2022-05-03 12:50:00,68.92,68.96,68.84,68.95,478519.0,62.0271,62.0631,61.9551,62.0541,478519.0
2022-05-03 13:00:00,68.95,69.09,68.94,69.07,634371.0,62.0541,62.1801,62.0451,62.1621,634371.0
2022-05-03 13:10:00,69.06,69.19,69.04,69.15,529743.0,62.1531,62.2701,62.1351,62.2341,529743.0
2022-05-03 13:20:00,69.16,69.24,69.04,69.08,795642.0,62.2431,62.3151,62.1351,62.1711,795642.0
2022-05-03 13:30:00,69.09,69.16,69.07,69.15,280504.0,62.1801,62.2431,62.1621,62.2341,280504.0
2022-05-03 13:40:00,69.16,69.2,69.11,69.16,484973.0,62.2431,62.2791,62.1981,62.2431,484973.0
2022-05-03 13:50:00,69.16,69.16,69.07,69.11,628753.0,62.2431,62.2431,62.1621,62.1981,628753.0
2022-05-03 14:00:00,69.1,69.11,68.96,69.01,878833.0,62.1891,62.1981,62.0631,62.1081,878833.0
2022-05-03 14:10:00,69.0,69.0,68.84,68.86,974637.0,62.0991,62.0991,61.9551,61.9731,974637.0
2022-05-03 14:20:00,68.85,68.87,68.8,68.82,731077.0,61.9641,61.9821,61.9191,61.9371,731077.0
2022-05-03 14:30:00,68.82,69.0,68.82,68.86,679864.0,61.9371,62.0991,61.9371,61.9731,679864.0
2022-05-03 14:40:00,68.86,68.94,68.72,68.93,1227327.0,61.9731,62.0451,61.8471,62.0361,1227327.0
2022-05-03 14:50:00,68.92,69.15,68.91,69.13,1169964.0,62.0271,62.2341,62.0181,62.2161,1169964.0
2022-05-03 15:00:00,69.14,69.2,69.07,69.17,936731.0,62.2251,62.2791,62.1621,62.2521,936731.0
2022-05-03 15:10:00,69.17,69.21,69.07,69.08,1069243.0,62.2521,62.2881,62.1621,62.1711,1069243.0
2022-05-03 15:20:00,69.09,69.17,69.0,69.05,1482877.0,62.1801,62.2521,62.0991,62.1441,1482877.0
2022-05-03 15:30:00,69.05,69.1,68.93,68.96,1559051.0,62.1441,62.1891,62.0361,62.0631,1559051.0
2022-05-03 15:40:00,68.96,68.97,68.82,68.87,1523887.0,62.0631,62.0721,61.9371,61.9821,1523887.0
2022-05-03 15:50:00,68.87,69.05,68.83,69.0,4083644.0,61.9821,62.1441,61.9461,62.0991,4083644.0
2022-05-04 09:30:00,69.0,69.01,68.82,68.83,1935170.0,62.0991,62.1081,61.9371,61.9461,1935170.0
2022-05-04 09:40:00,68.82,68.89,68.8,68.85,1583511.0,61.9371,62.0001,61.9191,61.9641,1583511.0
2022-05-04 09:50:00,68.85,68.85,68.72,68.73,1403863.0,61.9641,61.9641,61.8471,61.8561,1403863.0
2022-05-04 10:00:00,68.73,68.76,68.59,68.63,1623089.0,61.8561,61.8831,61.7301,61.7661,1623089.0
2022-05-04 10:10:00,68.62,68.66,68.5,68.58,992008.0,61.7571,61.7931,61.6491,61.7211,992008.0
2022-05-04 10:20:00,68.58,68.67,68.57,68.64,374502.0,61.7211,61.8021,61.7121,61.7751,374502.0
2022-05-04 10:30:00,68.64,68.64,68.52,68.62,906576.0,61.7751,61.7751,61.6671,61.7571,906576.0
2022-05-04 10:40:00,68.62,68.65,68.57,68.64,857116.0,61.7571,61.7841,61.7121,61.7751,857116.0
2022-05-04 10:50:00,68.63,68.65,68.57,68.59,467339.0,61.7661,61.7841,61.7121,61.7301,467339.0
2022-05-04 11:00:00,68.6,68.62,68.52,68.59,558855.0,61.7391,61.7571,61.6671,61.7301,558855.0
2022-05-04 11:10:00,68.6,68.61,68.5,68.55,500115.0,61.7391,61.7481,61.6491,61.6941,500115.0
2022-05-04 11:20:00,68.54,68.6,68.49,68.51,1170761.0,61.6851,61.7391,61.6401,61.6581,1170761.0
2022-05-04 11:30:00,68.51,68.54,68.41,68.46,1341638.0,61.6581,61.6851,61.5681,61.6131,1341638.0
2022-05-04 11:40:00,68.46,68.58,68.43,68.56,1017573.0,61.6131,61.7211,61.5861,61.7031,1017573.0
2022-05-04 11:50:00,68.56,68.63,68.53,68.57,565990.0,61.7031,61.7661,61.6761,61.7121,565990.0
2022-05-04 12:00:00,68.57,68.59,68.48,68.57,298100.0,61.7121,61.7301,61.6311,61.7121,298100.0
2022-05-04 12:10:00,68.57,68.6,68.5,68.59,410369.0,61.7121,61.7391,61.6491,61.7301,410369.0
2022-05-04 12:20:00,68.6,68.75,68.6,68.73,438214.0,61.7391,61.8741,61.7391,61.8561,438214.0
2022-05-04 12:30:00,68.73,68.76,68.7,68.76,607147.0,61.8561,61.8831,61.8291,61.8831,607147.0
2022-05-04 12:40:00,68.76,68.77,68.68,68.71,433438.0,61.8831,61.8921,61.8111,61.8381,433438.0
2022-05-04 12:50:00,68.71,68.81,68.67,68.8,845071.0,61.8381,61.9281,61.8021,61.9191,845071.0
2022-05-04 13:00:00,68.8,68.85,68.75,68.77,1242081.0,61.9191,61.9641,61.8741,61.8921,1242081.0
2022-05-04 13:10:00,68.76,68.77,68.68,68.74,421520.0,61.8831,61.8921,61.8111,61.8651,421520.0
2022-05-04 13:20:00,68.74,68.77,68.69,68.69,655414.0,61.8651,61.8921,61.8201,61.8201,655414.0
2022-05-04 13:30:00,68.69,68.75,68.64,68.66,430887.0,61.8201,61.8741,61.7751,61.7931,430887.0
2022-05-04 13:40:00,68.66,68.71,68.64,68.67,302731.0,61.7931,61.8381,61.7751,61.8021,302731.0
2022-05-04 13:50:00,68.66,68.84,68.64,68.74,942845.0,61.7931,61.9551,61.7751,61.8651,942845.0
2022-05-04 14:00:00,68.76,69.05,68.67,68.82,1941616.0,61.8831,62.1441,61.8021,61.9371,1941616.0
2022-05-04 14:10:00,68.83,68.88,68.64,68.69,699498.0,61.9461,61.9911,61.7751,61.8201,699498.0
2022-05-04 14:20:00,68.68,68.99,68.58,68.91,883974.0,61.8111,62.0901,61.7211,62.0181,883974.0
2022-05-04 14:30:00,68.91,68.96,68.2,68.62,3153314.0,62.0181,62.0631,61.3791,61.7571,3153314.0
2022-05-04 14:40:00,68.61,69.49,68.53,69.32,2389247.0,61.7481,62.5401,61.6761,62.3871,2389247.0
2022-05-04 14:50:00,69.33,69.78,69.32,69.67,1318007.0,62.3961,62.8011,62.3871,62.7021,1318007.0
2022-05-04 15:00:00,69.68,69.87,69.48,69.77,1466594.0,62.7111,62.8821,62.5311,62.7921,1466594.0
2022-05-04 15:10:00,69.77,69.98,69.73,69.79,1575983.0,62.7921,62.9811,62.7561,62.8101,1575983.0
2022-05-04 15:20:00,69.78,70.02,69.76,69.98,1056058.0,62.8011,63.0171,62.7831,62.9811,1056058.0
2022-05-04 15:30:00,69.98,70.15,69.94,70.06,1415393.0,62.9811,63.1341,62.9451,63.0531,1415393.0
2022-05-04 15:40:00,70.07,70.23,69.96,70.23,2045206.0,63.0621,63.2061,62.9631,63.2061,2045206.0
2022-05-04 15:50:00,70.23,70.31,70.03,70.22,3901817.0,63.2061,63.2781,63.0261,63.1971,3901817.0
2022-05-05 09:30:00,69.18,69.22,69.06,69.12,1499190.0,62.2611,62.2971,62.1531,62.2071,1499190.0
2022-05-05 09:40:00,69.11,69.18,68.96,68.96,794593.0,62.1981,62.2611,62.0631,62.0631,794593.0
2022-05-05 09:50:00,68.96,69.02,68.84,68.91,553987.0,62.0631,62.1171,61.9551,62.0181,553987.0
2022-05-05 10:00:00,68.91,68.91,68.61,68.66,786369.0,62.0181,62.0181,61.7481,61.7931,786369.0
2022-05-05 10:10:00,68.65,68.73,68.57,68.68,1412661.0,61.7841,61.8561,61.7121,61.8111,1412661.0
2022-05-05 10:20:00,68.68,68.68,68.46,68.48,1072772.0,61.8111,61.8111,61.6131,61.6311,1072772.0
2022-05-05 10:30:00,68.46,68.5,68.4,68.4,951826.0,61.6131,61.6491,61.5591,61.5591,951826.0
2022-05-05 10:40:00,68.4,68.46,68.19,68.19,1656659.0,61.5591,61.6131,61.3701,61.3701,1656659.0
2022-05-05 10:50:00,68.19,68.29,68.16,68.28,1364600.0,61.3701,61.4601,61.3431,61.4511,1364600.0
2022-05-05 11:00:00,68.28,68.28,67.86,67.93,1063388.0,61.4511,61.4511,61.0731,61.1361,1063388.0
2022-05-05 11:10:00,67.93,67.95,67.81,67.84,842202.0,61.1361,61.1541,61.0281,61.0551,842202.0
2022-05-05 11:20:00,67.84,67.86,67.71,67.85,1020997.0,61.0551,61.0731,60.9381,61.0641,1020997.0
2022-05-05 11:30:00,67.85,68.04,67.79,67.98,1289023.0,61.0641,61.2351,61.0101,61.1811,1289023.0
2022-05-05 11:40:00,67.98,68.04,67.83,67.87,781798.0,61.1811,61.2351,61.0461,61.0821,781798.0
2022-05-05 11:50:00,67.87,67.88,67.53,67.57,586887.0,61.0821,61.0911,60.7761,60.8121,586887.0
2022-05-05 12:00:00,67.56,67.65,67.42,67.62,600877.0,60.8031,60.8841,60.6771,60.8571,600877.0
2022-05-05 12:10:00,67.61,67.74,67.55,67.73,416965.0,60.8481,60.9651,60.7941,60.9561,416965.0
2022-05-05 12:20:00,67.73,67.81,67.59,67.75,743377.0,60.9561,61.0281,60.8301,60.9741,743377.0
2022-05-05 12:30:00,67.75,67.84,67.61,67.67,576965.0,60.9741,61.0551,60.8481,60.9021,576965.0
2022-05-05 12:40:00,67.67,67.7,67.58,67.63,566441.0,60.9021,60.9291,60.8211,60.8661,566441.0
2022-05-05 12:50:00,67.64,67.86,67.63,67.84,631136.0,60.8751,61.0731,60.8661,61.0551,631136.0
2022-05-05 13:00:00,67.84,68.08,67.84,68.03,651036.0,61.0551,61.2711,61.0551,61.2261,651036.0
2022-05-05 13:10:00,68.03,68.03,67.81,67.89,491066.0,61.2261,61.2261,61.0281,61.1001,491066.0
2022-05-05 13:20:00,67.88,67.92,67.81,67.88,480401.0,61.0911,61.1271,61.0281,61.0911,480401.0
2022-05-05 13:30:00,67.88,68.02,67.76,67.88,521629.0,61.0911,61.2171,60.9831,61.0911,521629.0
2022-05-05 13:40:00,67.88,67.98,67.8,67.8,345799.0,61.0911,61.1811,61.0191,61.0191,345799.0
2022-05-05 13:50:00,67.8,67.81,67.67,67.74,388071.0,61.0191,61.0281,60.9021,60.9651,388071.0
2022-05-05 14:00:00,67.73,67.8,67.66,67.76,639593.0,60.9561,61.0191,60.8931,60.9831,639593.0
2022-05-05 14:10:00,67.76,67.94,67.68,67.94,662665.0,60.9831,61.1451,60.9111,61.1451,662665.0
2022-05-05 14:20:00,67.95,67.96,67.62,67.63,509409.0,61.1541,61.1631,60.8571,60.8661,509409.0
2022-05-05 14:30:00,67.62,67.68,67.57,67.67,315583.0,60.8571,60.9111,60.8121,60.9021,315583.0
2022-05-05 14:40:00,67.66,67.78,67.61,67.74,383821.0,60.8931,61.0011,60.8481,60.9651,383821.0
2022-05-05 14:50:00,67.73,67.88,67.72,67.75,542556.0,60.9561,61.0911,60.9471,60.9741,542556.0
2022-05-05 15:00:00,67.75,67.79,67.61,67.68,856585.0,60.9741,61.0101,60.8481,60.9111,856585.0
2022-05-05 15:10:00,67.67,67.7,67.56,67.63,898336.0,60.9021,60.9291,60.8031,60.8661,898336.0
2022-05-05 15:20:00,67.64,67.7,67.53,67.57,934221.0,60.8751,60.9291,60.7761,60.8121,934221.0
2022-05-05 15:30:00,67.57,67.79,67.51,67.74,1059173.0,60.8121,61.0101,60.7581,60.9651,1059173.0
2022-05-05 15:40:00,67.75,67.82,67.58,67.6,2691394.0,60.9741,61.0371,60.8211,60.8391,2691394.0
2022-05-05 15:50:00,67.61,67.99,67.6,67.95,4258586.0,60.8481,61.1901,60.8391,61.1541,4258586.0
2022-05-06 09:30:00,67.44,67.54,67.01,67.05,1425011.0,60.6951,60.7851,60.3082,60.3442,1425011.0
2022-05-06 09:40:00,67.04,67.16,66.85,67.0,1098076.0,60.3352,60.4432,60.1642,60.2992,1098076.0
2022-05-06 09:50:00,67.01,67.04,66.86,66.88,627813.0,60.3082,60.3352,60.1732,60.1912,627813.0
2022-05-06 10:00:00,66.89,67.17,66.87,67.0,1163853.0,60.2002,60.4522,60.1822,60.2992,1163853.0
2022-05-06 10:10:00,66.99,67.37,66.92,67.28,1620504.0,60.2902,60.6321,60.2272,60.5512,1620504.0
2022-05-06 10:20:00,67.27,67.38,67.17,67.17,1043363.0,60.5422,60.6411,60.4522,60.4522,1043363.0
2022-05-06 10:30:00,67.17,67.25,66.91,67.0,834662.0,60.4522,60.5242,60.2182,60.2992,834662.0
2022-05-06 10:40:00,67.01,67.31,66.96,67.3,1858254.0,60.3082,60.5782,60.2632,60.5692,1858254.0
2022-05-06 10:50:00,67.31,67.55,67.24,67.46,885480.0,60.5782,60.7941,60.5152,60.7131,885480.0
2022-05-06 11:00:00,67.46,67.5,67.32,67.42,1661855.0,60.7131,60.7491,60.5872,60.6771,1661855.0
2022-05-06 11:10:00,67.41,67.56,67.3,67.54,991452.0,60.6681,60.8031,60.5692,60.7851,991452.0
2022-05-06 11:20:00,67.54,67.7,67.48,67.59,2978243.0,60.7851,60.9291,60.7311,60.8301,2978243.0
2022-05-06 11:30:00,67.6,67.63,67.2,67.22,2486780.0,60.8391,60.8661,60.4792,60.4972,2486780.0
2022-05-06 11:40:00,67.22,67.28,67.15,67.2,940853.0,60.4972,60.5512,60.4342,60.4792,940853.0
2022-05-06 11:50:00,67.2,67.3,67.05,67.08,852628.0,60.4792,60.5692,60.3442,60.3712,852628.0
2022-05-06 12:00:00,67.08,67.45,67.04,67.3,975534.0,60.3712,60.7041,60.3352,60.5692,975534.0
2022-05-06 12:10:00,67.31,67.33,67.09,67.12,1177336.0,60.5782,60.5962,60.3802,60.4072,1177336.0
2022-05-06 12:20:00,67.13,67.4,67.12,67.36,984893.0,60.4162,60.6591,60.4072,60.6231,984893.0
2022-05-06 12:30:00,67.36,67.48,67.28,67.39,702600.0,60.6231,60.7311,60.5512,60.6501,702600.0
2022-05-06 12:40:00,67.4,67.46,67.34,67.39,474018.0,60.6591,60.7131,60.6052,60.6501,474018.0
2022-05-06 12:50:00,67.4,67.59,67.3,67.56,703448.0,60.6591,60.8301,60.5692,60.8031,703448.0
2022-05-06 13:00:00,67.57,67.69,67.51,67.55,3832100.0,60.8121,60.9201,60.7581,60.7941,3832100.0
2022-05-06 13:10:00,67.54,67.57,67.33,67.34,482936.0,60.7851,60.8121,60.5962,60.6052,482936.0
2022-05-06 13:20:00,67.34,67.48,67.31,67.43,698642.0,60.6052,60.7311,60.5782,60.6861,698642.0
2022-05-06 13:30:00,67.43,67.56,67.33,67.35,530923.0,60.6861,60.8031,60.5962,60.6142,530923.0
2022-05-06 13:40:00,67.36,67.46,67.28,67.36,764387.0,60.6231,60.7131,60.5512,60.6231,764387.0
2022-05-06 13:50:00,67.36,67.37,67.17,67.19,513438.0,60.6231,60.6321,60.4522,60.4702,513438.0
2022-05-06 14:00:00,67.19,67.25,67.0,67.01,575972.0,60.4702,60.5242,60.2992,60.3082,575972.0
2022-05-06 14:10:00,67.01,67.17,67.01,67.11,398237.0,60.3082,60.4522,60.3082,60.3982,398237.0
2022-05-06 14:20:00,67.11,67.14,66.99,67.04,678526.0,60.3982,60.4252,60.2902,60.3352,678526.0
2022-05-06 14:30:00,67.04,67.07,66.92,66.96,722035.0,60.3352,60.3622,60.2272,60.2632,722035.0
2022-05-06 14:40:00,66.96,67.07,66.92,67.06,736295.0,60.2632,60.3622,60.2272,60.3532,736295.0
2022-05-06 14:50:00,67.05,67.22,67.03,67.03,716017.0,60.3442,60.4972,60.3262,60.3262,716017.0
2022-05-06 15:00:00,67.03,67.09,66.94,66.98,924607.0,60.3262,60.3802,60.2452,60.2812,924607.0
2022-05-06 15:10:00,66.99,67.06,66.92,67.02,1083663.0,60.2902,60.3532,60.2272,60.3172,1083663.0
2022-05-06 15:20:00,67.03,67.04,66.88,67.01,721211.0,60.3262,60.3352,60.1912,60.3082,721211.0
2022-05-06 15:30:00,67.01,67.35,67.0,67.34,1784216.0,60.3082,60.6142,60.2992,60.6052,1784216.0
2022-05-06 15:40:00,67.32,67.41,67.21,67.37,1604180.0,60.5872,60.6681,60.4882,60.6321,1604180.0
2022-05-06 15:50:00,67.37,67.46,67.21,67.27,2832449.0,60.6321,60.7131,60.4882,60.5422,2832449.0
2022-05-09 09:30:00,66.04,66.15,65.92,66.06,2447221.0,59.4352,59.5342,59.3272,59.4532,2447221.0
2022-05-09 09:40:00,66.06,66.08,65.78,65.84,2101284.0,59.4532,59.4712,59.2012,59.2552,2101284.0
2022-05-09 09:50:00,65.85,66.03,65.79,65.89,1107250.0,59.2642,59.4262,59.2102,59.3002,1107250.0
2022-05-09 10:00:00,65.89,65.95,65.7,65.72,936589.0,59.3002,59.3542,59.1292,59.1472,936589.0
2022-05-09 10:10:00,65.73,65.93,65.72,65.77,1168545.0,59.1562,59.3362,59.1472,59.1922,1168545.0
2022-05-09 10:20:00,65.76,65.83,65.62,65.63,1039872.0,59.1832,59.2462,59.0572,59.0662,1039872.0
2022-05-09 10:30:00,65.63,65.67,65.52,65.52,786208.0,59.0662,59.1022,58.9672,58.9672,786208.0
2022-05-09 10:40:00,65.53,65.67,65.52,65.61,1835491.0,58.9762,59.1022,58.9672,59.0482,1835491.0
2022-05-09 10:50:00,65.61,65.66,65.49,65.52,1480039.0,59.0482,59.0932,58.9402,58.9672,1480039.0
2022-05-09 11:00:00,65.51,65.56,65.44,65.48,883484.0,58.9582,59.0032,58.8952,58.9312,883484.0
2022-05-09 11:10:00,65.48,65.55,65.46,65.5,864474.0,58.9312,58.9942,58.9132,58.9492,864474.0
2022-05-09 11:20:00,65.5,65.51,65.31,65.32,1370839.0,58.9492,58.9582,58.7782,58.7872,1370839.0
2022-05-09 11:30:00,65.32,65.46,65.16,65.46,1848550.0,58.7872,58.9132,58.6432,58.9132,1848550.0
2022-05-09 11:40:00,65.46,65.55,65.4,65.51,676955.0,58.9132,58.9942,58.8592,58.9582,676955.0
2022-05-09 11:50:00,65.51,65.71,65.51,65.63,1100968.0,58.9582,59.1382,58.9582,59.0662,1100968.0
2022-05-09 12:00:00,65.62,65.78,65.47,65.73,846099.0,59.0572,59.2012,58.9222,59.1562,846099.0
2022-05-09 12:10:00,65.73,66.03,65.73,65.96,712526.0,59.1562,59.4262,59.1562,59.3632,712526.0
2022-05-09 12:20:00,65.96,66.03,65.87,65.95,817484.0,59.3632,59.4262,59.2822,59.3542,817484.0
2022-05-09 12:30:00,65.94,66.04,65.79,65.79,691201.0,59.3452,59.4352,59.2102,59.2102,691201.0
2022-05-09 12:40:00,65.79,65.83,65.69,65.73,1105059.0,59.2102,59.2462,59.1202,59.1562,1105059.0
2022-05-09 12:50:00,65.72,65.73,65.62,65.62,206858.0,59.1472,59.1562,59.0572,59.0572,206858.0
2022-05-09 13:00:00,65.62,65.67,65.57,65.59,478390.0,59.0572,59.1022,59.0122,59.0302,478390.0
2022-05-09 13:10:00,65.59,65.61,65.47,65.59,679078.0,59.0302,59.0482,58.9222,59.0302,679078.0
2022-05-09 13:20:00,65.58,65.68,65.5,65.65,652698.0,59.0212,59.1112,58.9492,59.0842,652698.0
2022-05-09 13:30:00,65.65,65.7,65.43,65.47,617038.0,59.0842,59.1292,58.8862,58.9222,617038.0
2022-05-09 13:40:00,65.47,65.65,65.45,65.54,682322.0,58.9222,59.0842,58.9042,58.9852,682322.0
2022-05-09 13:50:00,65.54,65.56,65.36,65.52,468243.0,58.9852,59.0032,58.8232,58.9672,468243.0
2022-05-09 14:00:00,65.52,65.61,65.47,65.5,659166.0,58.9672,59.0482,58.9222,58.9492,659166.0
2022-05-09 14:10:00,65.5,65.65,65.47,65.61,697828.0,58.9492,59.0842,58.9222,59.0482,697828.0
2022-05-09 14:20:00,65.62,65.62,65.4,65.43,1204903.0,59.0572,59.0572,58.8592,58.8862,1204903.0
2022-05-09 14:30:00,65.43,65.5,65.34,65.43,912122.0,58.8862,58.9492,58.8052,58.8862,912122.0
2022-05-09 14:40:00,65.42,65.57,65.4,65.44,808510.0,58.8772,59.0122,58.8592,58.8952,808510.0
2022-05-09 14:50:00,65.44,65.64,65.37,65.6,775551.0,58.8952,59.0752,58.8322,59.0392,775551.0
2022-05-09 15:00:00,65.61,65.72,65.55,65.59,2101423.0,59.0482,59.1472,58.9942,59.0302,2101423.0
2022-05-09 15:10:00,65.59,65.73,65.57,65.59,1076395.0,59.0302,59.1562,59.0122,59.0302,1076395.0
2022-05-09 15:20:00,65.59,65.59,65.37,65.39,965170.0,59.0302,59.0302,58.8322,58.8502,965170.0
2022-05-09 15:30:00,65.39,65.41,65.29,65.38,1591173.0,58.8502,58.8682,58.7602,58.8412,1591173.0
2022-05-09 15:40:00,65.38,65.4,65.17,65.2,1628704.0,58.8412,58.8592,58.6522,58.6792,1628704.0
2022-05-09 15:50:00,65.2,65.34,65.1,65.22,4634684.0,58.6792,58.8052,58.5892,58.6972,4634684.0
2022-05-10 09:30:00,66.4,66.44,66.23,66.27,2023173.0,59.7592,59.7952,59.6062,59.6422,2023173.0
2022-05-10 09:40:00,66.28,66.29,66.03,66.09,1700333.0,59.6512,59.6602,59.4262,59.4802,1700333.0
2022-05-10 09:50:00,66.08,66.29,66.04,66.29,1162140.0,59.4712,59.6602,59.4352,59.6602,1162140.0
2022-05-10 10:00:00,66.28,66.37,66.14,66.28,990143.0,59.6512,59.7322,59.5252,59.6512,990143.0
2022-05-10 10:10:00,66.28,66.39,66.24,66.3,1465228.0,59.6512,59.7502,59.6152,59.6692,1465228.0
2022-05-10 10:20:00,66.3,66.37,66.03,66.09,2652882.0,59.6692,59.7322,59.4262,59.4802,2652882.0
2022-05-10 10:30:00,66.1,66.13,65.94,65.94,1351072.0,59.4892,59.5162,59.3452,59.3452,1351072.0
2022-05-10 10:40:00,65.94,65.94,65.73,65.78,1494716.0,59.3452,59.3452,59.1562,59.2012,1494716.0
2022-05-10 10:50:00,65.78,65.89,65.69,65.78,1268405.0,59.2012,59.3002,59.1202,59.2012,1268405.0
2022-05-10 11:00:00,65.77,65.86,65.53,65.56,1919400.0,59.1922,59.2732,58.9762,59.0032,1919400.0
2022-05-10 11:10:00,65.55,65.63,65.45,65.63,1460112.0,58.9942,59.0662,58.9042,59.0662,1460112.0
2022-05-10 11:20:00,65.64,65.65,65.44,65.55,1176089.0,59.0752,59.0842,58.8952,58.9942,1176089.0
2022-05-10 11:30:00,65.55,65.73,65.39,65.7,1358647.0,58.9942,59.1562,58.8502,59.1292,1358647.0
2022-05-10 11:40:00,65.7,65.74,65.46,65.5,1042625.0,59.1292,59.1652,58.9132,58.9492,1042625.0
2022-05-10 11:50:00,65.5,65.55,65.37,65.5,1031452.0,58.9492,58.9942,58.8322,58.9492,1031452.0
2022-05-10 12:00:00,65.5,65.63,65.43,65.43,1578053.0,58.9492,59.0662,58.8862,58.8862,1578053.0
2022-05-10 12:10:00,65.43,65.6,65.4,65.46,1462132.0,58.8862,59.0392,58.8592,58.9132,1462132.0
2022-05-10 12:20:00,65.45,65.5,65.39,65.42,1322785.0,58.9042,58.9492,58.8502,58.8772,1322785.0
2022-05-10 12:30:00,65.42,65.49,65.24,65.33,1889259.0,58.8772,58.9402,58.7152,58.7962,1889259.0
2022-05-10 12:40:00,65.32,65.53,65.31,65.46,1974629.0,58.7872,58.9762,58.7782,58.9132,1974629.0
2022-05-10 12:50:00,65.46,65.46,65.3,65.33,1296907.0,58.9132,58.9132,58.7692,58.7962,1296907.0
2022-05-10 13:00:00,65.32,65.56,65.29,65.53,5614716.0,58.7872,59.0032,58.7602,58.9762,5614716.0
2022-05-10 13:10:00,65.52,65.52,65.34,65.38,1099557.0,58.9672,58.9672,58.8052,58.8412,1099557.0
2022-05-10 13:20:00,65.39,65.54,65.29,65.53,1313450.0,58.8502,58.9852,58.7602,58.9762,1313450.0
2022-05-10 13:30:00,65.54,65.77,65.54,65.75,1250305.0,58.9852,59.1922,58.9852,59.1742,1250305.0
2022-05-10 13:40:00,65.76,65.98,65.76,65.96,742809.0,59.1832,59.3812,59.1832,59.3632,742809.0
2022-05-10 13:50:00,65.96,66.02,65.89,66.02,687438.0,59.3632,59.4172,59.3002,59.4172,687438.0
2022-05-10 14:00:00,66.02,66.04,65.9,65.91,966087.0,59.4172,59.4352,59.3092,59.3182,966087.0
2022-05-10 14:10:00,65.9,66.02,65.77,65.9,572550.0,59.3092,59.4172,59.1922,59.3092,572550.0
2022-05-10 14:20:00,65.9,65.93,65.69,65.76,557760.0,59.3092,59.3362,59.1202,59.1832,557760.0
2022-05-10 14:30:00,65.77,65.82,65.73,65.77,456546.0,59.1922,59.2372,59.1562,59.1922,456546.0
2022-05-10 14:40:00,65.76,65.95,65.69,65.8,573569.0,59.1832,59.3542,59.1202,59.2192,573569.0
2022-05-10 14:50:00,65.79,65.88,65.71,65.84,1033915.0,59.2102,59.2912,59.1382,59.2552,1033915.0
2022-05-10 15:00:00,65.85,65.98,65.79,65.85,932087.0,59.2642,59.3812,59.2102,59.2642,932087.0
2022-05-10 15:10:00,65.85,65.93,65.78,65.87,861360.0,59.2642,59.3362,59.2012,59.2822,861360.0
2022-05-10 15:20:00,65.87,65.89,65.65,65.7,1185396.0,59.2822,59.3002,59.0842,59.1292,1185396.0
2022-05-10 15:30:00,65.7,65.7,65.56,65.59,1303089.0,59.1292,59.1292,59.0032,59.0302,1303089.0
2022-05-10 15:40:00,65.59,65.7,65.53,65.65,1633760.0,59.0302,59.1292,58.9762,59.0842,1633760.0
2022-05-10 15:50:00,65.64,65.76,65.57,65.74,2604456.0,59.0752,59.1832,59.0122,59.1652,2604456.0
2022-05-11 09:30:00,65.91,66.1,65.78,65.92,1693380.0,59.3182,59.4892,59.2012,59.3272,1693380.0
2022-05-11 09:40:00,65.91,66.6,65.84,66.54,1313811.0,59.3182,59.9392,59.2552,59.8852,1313811.0
2022-05-11 09:50:00,66.55,66.56,66.28,66.42,1537179.0,59.8942,59.9032,59.6512,59.7772,1537179.0
2022-05-11 10:00:00,66.42,66.52,66.24,66.28,1560776.0,59.7772,59.8672,59.6152,59.6512,1560776.0
2022-05-11 10:10:00,66.28,66.42,66.21,66.41,1158881.0,59.6512,59.7772,59.5882,59.7682,1158881.0
2022-05-11 10:20:00,66.4,66.61,66.34,66.54,1259750.0,59.7592,59.9482,59.7052,59.8852,1259750.0
2022-05-11 10:30:00,66.54,66.61,66.38,66.56,1000974.0,59.8852,59.9482,59.7412,59.9032,1000974.0
2022-05-11 10:40:00,66.56,66.7,66.53,66.6,1414561.0,59.9032,60.0292,59.8762,59.9392,1414561.0
2022-05-11 10:50:00,66.59,66.59,66.35,66.43,1326590.0,59.9302,59.9302,59.7142,59.7862,1326590.0
2022-05-11 11:00:00,66.43,66.44,66.33,66.37,1022211.0,59.7862,59.7952,59.6962,59.7322,1022211.0
2022-05-11 11:10:00,66.38,66.5,66.27,66.32,791730.0,59.7412,59.8492,59.6422,59.6872,791730.0
2022-05-11 11:20:00,66.31,66.51,66.31,66.48,1422886.0,59.6782,59.8582,59.6782,59.8312,1422886.0
2022-05-11 11:30:00,66.48,66.77,66.45,66.68,1100839.0,59.8312,60.0922,59.8042,60.0112,1100839.0
2022-05-11 11:40:00,66.68,66.72,66.5,66.53,923503.0,60.0112,60.0472,59.8492,59.8762,923503.0
2022-05-11 11:50:00,66.53,66.56,66.35,66.43,845198.0,59.8762,59.9032,59.7142,59.7862,845198.0
2022-05-11 12:00:00,66.41,66.44,66.32,66.34,568468.0,59.7682,59.7952,59.6872,59.7052,568468.0
2022-05-11 12:10:00,66.33,66.37,66.23,66.25,653847.0,59.6962,59.7322,59.6062,59.6242,653847.0
2022-05-11 12:20:00,66.24,66.43,66.11,66.12,2327588.0,59.6152,59.7862,59.4982,59.5072,2327588.0
2022-05-11 12:30:00,66.12,66.18,66.05,66.09,1096972.0,59.5072,59.5612,59.4442,59.4802,1096972.0
2022-05-11 12:40:00,66.09,66.17,65.99,66.08,953795.0,59.4802,59.5522,59.3902,59.4712,953795.0
2022-05-11 12:50:00,66.09,66.09,65.85,65.88,653450.0,59.4802,59.4802,59.2642,59.2912,653450.0
2022-05-11 13:00:00,65.87,65.92,65.77,65.78,772691.0,59.2822,59.3272,59.1922,59.2012,772691.0
2022-05-11 13:10:00,65.77,65.9,65.77,65.82,609658.0,59.1922,59.3092,59.1922,59.2372,609658.0
2022-05-11 13:20:00,65.82,65.87,65.7,65.72,1288906.0,59.2372,59.2822,59.1292,59.1472,1288906.0
2022-05-11 13:30:00,65.71,65.81,65.64,65.64,1181640.0,59.1382,59.2282,59.0752,59.0752,1181640.0
2022-05-11 13:40:00,65.64,65.66,65.49,65.58,980888.0,59.0752,59.0932,58.9402,59.0212,980888.0
2022-05-11 13:50:00,65.57,65.64,65.44,65.49,738847.0,59.0122,59.0752,58.8952,58.9402,738847.0
2022-05-11 14:00:00,65.49,65.74,65.49,65.59,1058650.0,58.9402,59.1652,58.9402,59.0302,1058650.0
2022-05-11 14:10:00,65.59,65.75,65.54,65.7,432263.0,59.0302,59.1742,58.9852,59.1292,432263.0
2022-05-11 14:20:00,65.7,65.89,65.59,65.77,1458668.0,59.1292,59.3002,59.0302,59.1922,1458668.0
2022-05-11 14:30:00,65.77,65.88,65.7,65.81,1818609.0,59.1922,59.2912,59.1292,59.2282,1818609.0
2022-05-11 14:40:00,65.81,65.98,65.74,65.79,896422.0,59.2282,59.3812,59.1652,59.2102,896422.0
2022-05-11 14:50:00,65.8,65.82,65.67,65.7,585555.0,59.2192,59.2372,59.1022,59.1292,585555.0
2022-05-11 15:00:00,65.7,65.71,65.55,65.65,599424.0,59.1292,59.1382,58.9942,59.0842,599424.0
2022-05-11 15:10:00,65.64,65.69,65.53,65.62,817342.0,59.0752,59.1202,58.9762,59.0572,817342.0
2022-05-11 15:20:00,65.62,65.67,65.53,65.6,908174.0,59.0572,59.1022,58.9762,59.0392,908174.0
2022-05-11 15:30:00,65.61,65.65,65.44,65.45,1374159.0,59.0482,59.0842,58.8952,58.9042,1374159.0
2022-05-11 15:40:00,65.46,65.49,65.34,65.36,1739270.0,58.9132,58.9402,58.8052,58.8232,1739270.0
2022-05-11 15:50:00,65.36,65.4,65.26,65.33,3260556.0,58.8232,58.8592,58.7332,58.7962,3260556.0
2022-05-12 09:30:00,64.94,65.0,64.72,64.74,1433288.0,58.4452,58.4992,58.2472,58.2652,1433288.0
2022-05-12 09:40:00,64.74,65.13,64.71,65.0,1180761.0,58.2652,58.6162,58.2382,58.4992,1180761.0
2022-05-12 09:50:00,65.0,65.08,64.84,64.93,1057845.0,58.4992,58.5712,58.3552,58.4362,1057845.0
2022-05-12 10:00:00,64.92,65.16,64.8,65.12,1077813.0,58.4272,58.6432,58.3192,58.6072,1077813.0
2022-05-12 10:10:00,65.12,65.3,65.08,65.25,972551.0,58.6072,58.7692,58.5712,58.7242,972551.0
2022-05-12 10:20:00,65.26,65.47,65.2,65.25,1281797.0,58.7332,58.9222,58.6792,58.7242,1281797.0
2022-05-12 10:30:00,65.25,65.37,65.18,65.36,616830.0,58.7242,58.8322,58.6612,58.8232,616830.0
2022-05-12 10:40:00,65.36,65.41,65.22,65.36,677775.0,58.8232,58.8682,58.6972,58.8232,677775.0
2022-05-12 10:50:00,65.36,65.57,65.36,65.53,676336.0,58.8232,59.0122,58.8232,58.9762,676336.0
2022-05-12 11:00:00,65.53,65.79,65.44,65.78,1305438.0,58.9762,59.2102,58.8952,59.2012,1305438.0
2022-05-12 11:10:00,65.78,65.8,65.56,65.61,719018.0,59.2012,59.2192,59.0032,59.0482,719018.0
2022-05-12 11:20:00,65.62,65.65,65.46,65.48,970037.0,59.0572,59.0842,58.9132,58.9312,970037.0
2022-05-12 11:30:00,65.48,65.52,65.28,65.41,1591415.0,58.9312,58.9672,58.7512,58.8682,1591415.0
2022-05-12 11:40:00,65.41,65.41,65.12,65.15,483255.0,58.8682,58.8682,58.6072,58.6342,483255.0
2022-05-12 11:50:00,65.14,65.14,64.94,64.95,473257.0,58.6252,58.6252,58.4452,58.4542,473257.0
2022-05-12 12:00:00,64.95,65.02,64.87,65.0,765579.0,58.4542,58.5172,58.3822,58.4992,765579.0
2022-05-12 12:10:00,64.99,65.08,64.91,65.06,506963.0,58.4902,58.5712,58.4182,58.5532,506963.0
2022-05-12 12:20:00,65.06,65.26,65.01,65.25,381890.0,58.5532,58.7332,58.5082,58.7242,381890.0
2022-05-12 12:30:00,65.25,65.4,65.24,65.28,406608.0,58.7242,58.8592,58.7152,58.7512,406608.0
2022-05-12 12:40:00,65.28,65.4,65.15,65.25,468815.0,58.7512,58.8592,58.6342,58.7242,468815.0
2022-05-12 12:50:00,65.25,65.31,65.11,65.13,447490.0,58.7242,58.7782,58.5982,58.6162,447490.0
2022-05-12 13:00:00,65.13,65.2,64.99,65.06,413535.0,58.6162,58.6792,58.4902,58.5532,413535.0
2022-05-12 13:10:00,65.06,65.18,65.0,65.02,370551.0,58.5532,58.6612,58.4992,58.5172,370551.0
2022-05-12 13:20:00,65.02,65.1,64.94,65.01,206407.0,58.5172,58.5892,58.4452,58.5082,206407.0
2022-05-12 13:30:00,65.01,65.04,64.81,64.83,278477.0,58.5082,58.5352,58.3282,58.3462,278477.0
2022-05-12 13:40:00,64.83,64.86,64.72,64.72,451179.0,58.3462,58.3732,58.2472,58.2472,451179.0
2022-05-12 13:50:00,64.72,64.87,64.72,64.82,467818.0,58.2472,58.3822,58.2472,58.3372,467818.0
2022-05-12 14:00:00,64.82,64.95,64.75,64.75,571708.0,58.3372,58.4542,58.2742,58.2742,571708.0
2022-05-12 14:10:00,64.75,64.89,64.75,64.88,366590.0,58.2742,58.4002,58.2742,58.3912,366590.0
2022-05-12 14:20:00,64.87,64.95,64.82,64.86,711837.0,58.3822,58.4542,58.3372,58.3732,711837.0
2022-05-12 14:30:00,64.85,64.89,64.68,64.7,479709.0,58.3642,58.4002,58.2112,58.2292,479709.0
2022-05-12 14:40:00,64.7,64.76,64.65,64.68,484403.0,58.2292,58.2832,58.1842,58.2112,484403.0
2022-05-12 14:50:00,64.67,64.75,64.63,64.66,364273.0,58.2022,58.2742,58.1662,58.1932,364273.0
2022-05-12 15:00:00,64.66,64.8,64.64,64.72,591233.0,58.1932,58.3192,58.1752,58.2472,591233.0
2022-05-12 15:10:00,64.72,64.9,64.64,64.88,1117397.0,58.2472,58.4092,58.1752,58.3912,1117397.0
2022-05-12 15:20:00,64.87,65.12,64.86,64.9,1378625.0,58.3822,58.6072,58.3732,58.4092,1378625.0
2022-05-12 15:30:00,64.89,65.07,64.89,65.03,1139498.0,58.4002,58.5622,58.4002,58.5262,1139498.0
2022-05-12 15:40:00,65.04,65.13,64.97,65.01,1587897.0,58.5352,58.6162,58.4722,58.5082,1587897.0
2022-05-12 15:50:00,65.02,65.21,65.01,65.17,3603972.0,58.5172,58.6882,58.5082,58.6522,3603972.0
2022-05-13 09:30:00,66.14,66.3,66.12,66.25,862007.0,59.5252,59.6692,59.5072,59.6242,862007.0
2022-05-13 09:40:00,66.25,66.35,66.18,66.25,430786.0,59.6242,59.7142,59.5612,59.6242,430786.0
2022-05-13 09:50:00,66.26,66.43,66.25,66.34,516134.0,59.6332,59.7862,59.6242,59.7052,516134.0
2022-05-13 10:00:00,66.34,66.56,66.34,66.51,754808.0,59.7052,59.9032,59.7052,59.8582,754808.0
2022-05-13 10:10:00,66.52,66.66,66.49,66.58,1437305.0,59.8672,59.9932,59.8402,59.9212,1437305.0
2022-05-13 10:20:00,66.58,66.73,66.58,66.67,715354.0,59.9212,60.0562,59.9212,60.0022,715354.0
2022-05-13 10:30:00,66.67,66.71,66.63,66.66,258625.0,60.0022,60.0382,59.9662,59.9932,258625.0
2022-05-13 10:40:00,66.67,66.68,66.54,66.54,510873.0,60.0022,60.0112,59.8852,59.8852,510873.0
2022-05-13 10:50:00,66.54,66.63,66.52,66.6,518660.0,59.8852,59.9662,59.8672,59.9392,518660.0
2022-05-13 11:00:00,66.61,66.72,66.58,66.71,675624.0,59.9482,60.0472,59.9212,60.0382,675624.0
2022-05-13 11:10:00,66.71,66.75,66.68,66.71,319662.0,60.0382,60.0742,60.0112,60.0382,319662.0
2022-05-13 11:20:00,66.72,66.87,66.71,66.87,496128.0,60.0472,60.1822,60.0382,60.1822,496128.0
2022-05-13 11:30:00,66.87,66.9,66.81,66.86,1148340.0,60.1822,60.2092,60.1282,60.1732,1148340.0
2022-05-13 11:40:00,66.86,66.87,66.75,66.79,456756.0,60.1732,60.1822,60.0742,60.1102,456756.0
2022-05-13 11:50:00,66.8,66.87,66.78,66.86,338036.0,60.1192,60.1822,60.1012,60.1732,338036.0
2022-05-13 12:00:00,66.86,66.97,66.84,66.96,217540.0,60.1732,60.2722,60.1552,60.2632,217540.0
2022-05-13 12:10:00,66.96,67.01,66.94,66.96,281496.0,60.2632,60.3082,60.2452,60.2632,281496.0
2022-05-13 12:20:00,66.95,66.98,66.9,66.95,647857.0,60.2542,60.2812,60.2092,60.2542,647857.0
2022-05-13 12:30:00,66.95,66.98,66.94,66.97,331808.0,60.2542,60.2812,60.2452,60.2722,331808.0
2022-05-13 12:40:00,66.97,67.02,66.94,66.95,470298.0,60.2722,60.3172,60.2452,60.2542,470298.0
2022-05-13 12:50:00,66.95,66.95,66.85,66.94,602842.0,60.2542,60.2542,60.1642,60.2452,602842.0
2022-05-13 13:00:00,66.94,66.99,66.89,66.92,495204.0,60.2452,60.2902,60.2002,60.2272,495204.0
2022-05-13 13:10:00,66.93,66.96,66.89,66.91,357539.0,60.2362,60.2632,60.2002,60.2182,357539.0
2022-05-13 13:20:00,66.9,66.93,66.84,66.86,2013425.0,60.2092,60.2362,60.1552,60.1732,2013425.0
2022-05-13 13:30:00,66.86,66.91,66.82,66.83,486709.0,60.1732,60.2182,60.1372,60.1462,486709.0
2022-05-13 13:40:00,66.84,66.84,66.74,66.79,419390.0,60.1552,60.1552,60.0652,60.1102,419390.0
2022-05-13 13:50:00,66.78,66.79,66.65,66.67,448128.0,60.1012,60.1102,59.9842,60.0022,448128.0
2022-05-13 14:00:00,66.67,66.67,66.47,66.56,2134291.0,60.0022,60.0022,59.8222,59.9032,2134291.0
2022-05-13 14:10:00,66.56,66.61,66.49,66.59,479749.0,59.9032,59.9482,59.8402,59.9302,479749.0
2022-05-13 14:20:00,66.59,66.59,66.49,66.52,1587652.0,59.9302,59.9302,59.8402,59.8672,1587652.0
2022-05-13 14:30:00,66.52,66.68,66.52,66.6,879482.0,59.8672,60.0112,59.8672,59.9392,879482.0
2022-05-13 14:40:00,66.6,66.67,66.58,66.66,325824.0,59.9392,60.0022,59.9212,59.9932,325824.0
2022-05-13 14:50:00,66.65,66.83,66.65,66.82,281901.0,59.9842,60.1462,59.9842,60.1372,281901.0
2022-05-13 15:00:00,66.83,66.87,66.78,66.86,225012.0,60.1462,60.1822,60.1012,60.1732,225012.0
2022-05-13 15:10:00,66.86,66.9,66.82,66.87,370903.0,60.1732,60.2092,60.1372,60.1822,370903.0
2022-05-13 15:20:00,66.87,66.93,66.83,66.91,701061.0,60.1822,60.2362,60.1462,60.2182,701061.0
2022-05-13 15:30:00,66.91,66.95,66.75,66.81,598919.0,60.2182,60.2542,60.0742,60.1282,598919.0
2022-05-13 15:40:00,66.81,66.91,66.78,66.87,1487978.0,60.1282,60.2182,60.1012,60.1822,1487978.0
2022-05-13 15:50:00,66.87,66.99,66.79,66.99,3990964.0,60.1822,60.2902,60.1102,60.2902,3990964.0
2022-05-16 09:30:00,66.69,66.83,66.61,66.83,1300914.0,60.0202,60.1462,59.9482,60.1462,1300914.0
2022-05-16 09:40:00,66.84,66.86,66.57,66.6,413388.0,60.1552,60.1732,59.9122,59.9392,413388.0
2022-05-16 09:50:00,66.6,66.73,66.57,66.59,445338.0,59.9392,60.0562,59.9122,59.9302,445338.0
2022-05-16 10:00:00,66.59,66.77,66.47,66.76,515501.0,59.9302,60.0922,59.8222,60.0832,515501.0
2022-05-16 10:10:00,66.76,66.87,66.73,66.82,450588.0,60.0832,60.1822,60.0562,60.1372,450588.0
2022-05-16 10:20:00,66.82,66.94,66.81,66.92,438094.0,60.1372,60.2452,60.1282,60.2272,438094.0
2022-05-16 10:30:00,66.92,66.93,66.72,66.77,443925.0,60.2272,60.2362,60.0472,60.0922,443925.0
2022-05-16 10:40:00,66.77,66.77,66.6,66.6,463590.0,60.0922,60.0922,59.9392,59.9392,463590.0
2022-05-16 10:50:00,66.6,66.66,66.57,66.64,480884.0,59.9392,59.9932,59.9122,59.9752,480884.0
2022-05-16 11:00:00,66.63,66.69,66.58,66.68,586580.0,59.9662,60.0202,59.9212,60.0112,586580.0
2022-05-16 11:10:00,66.67,66.76,66.65,66.74,571951.0,60.0022,60.0832,59.9842,60.0652,571951.0
2022-05-16 11:20:00,66.74,66.74,66.64,66.7,493129.0,60.0652,60.0652,59.9752,60.0292,493129.0
2022-05-16 11:30:00,66.7,66.86,66.61,66.83,867808.0,60.0292,60.1732,59.9482,60.1462,867808.0
2022-05-16 11:40:00,66.84,66.98,66.78,66.96,514347.0,60.1552,60.2812,60.1012,60.2632,514347.0
2022-05-16 11:50:00,66.97,67.03,66.92,67.02,396999.0,60.2722,60.3262,60.2272,60.3172,396999.0
2022-05-16 12:00:00,67.03,67.06,66.92,66.95,311134.0,60.3262,60.3532,60.2272,60.2542,311134.0
2022-05-16 12:10:00,66.95,66.96,66.83,66.88,190678.0,60.2542,60.2632,60.1462,60.1912,190678.0
2022-05-16 12:20:00,66.88,66.89,66.83,66.86,172993.0,60.1912,60.2002,60.1462,60.1732,172993.0
2022-05-16 12:30:00,66.86,66.96,66.83,66.84,512555.0,60.1732,60.2632,60.1462,60.1552,512555.0
2022-05-16 12:40:00,66.85,66.93,66.82,66.93,361152.0,60.1642,60.2362,60.1372,60.2362,361152.0
2022-05-16 12:50:00,66.93,66.94,66.84,66.87,384766.0,60.2362,60.2452,60.1552,60.1822,384766.0
2022-05-16 13:00:00,66.86,66.97,66.82,66.97,171814.0,60.1732,60.2722,60.1372,60.2722,171814.0
2022-05-16 13:10:00,66.96,67.05,66.91,66.92,295193.0,60.2632,60.3442,60.2182,60.2272,295193.0
2022-05-16 13:20:00,66.92,67.12,66.91,67.11,246252.0,60.2272,60.4072,60.2182,60.3982,246252.0
2022-05-16 13:30:00,67.11,67.14,67.08,67.1,263156.0,60.3982,60.4252,60.3712,60.3892,263156.0
2022-05-16 13:40:00,67.1,67.17,67.05,67.08,260632.0,60.3892,60.4522,60.3442,60.3712,260632.0
2022-05-16 13:50:00,67.09,67.14,67.06,67.1,203751.0,60.3802,60.4252,60.3532,60.3892,203751.0
2022-05-16 14:00:00,67.1,67.19,67.04,67.17,311439.0,60.3892,60.4702,60.3352,60.4522,311439.0
2022-05-16 14:10:00,67.17,67.19,67.1,67.15,246490.0,60.4522,60.4702,60.3892,60.4342,246490.0
2022-05-16 14:20:00,67.15,67.29,67.13,67.28,439137.0,60.4342,60.5602,60.4162,60.5512,439137.0
2022-05-16 14:30:00,67.28,67.35,67.27,67.31,448630.0,60.5512,60.6142,60.5422,60.5782,448630.0
2022-05-16 14:40:00,67.32,67.35,67.23,67.24,520219.0,60.5872,60.6142,60.5062,60.5152,520219.0
2022-05-16 14:50:00,67.24,67.34,67.22,67.3,372969.0,60.5152,60.6052,60.4972,60.5692,372969.0
2022-05-16 15:00:00,67.3,67.35,67.27,67.28,316759.0,60.5692,60.6142,60.5422,60.5512,316759.0
2022-05-16 15:10:00,67.27,67.27,67.11,67.16,475614.0,60.5422,60.5422,60.3982,60.4432,475614.0
2022-05-16 15:20:00,67.16,67.16,67.09,67.14,593205.0,60.4432,60.4432,60.3802,60.4252,593205.0
2022-05-16 15:30:00,67.13,67.17,67.03,67.09,500434.0,60.4162,60.4522,60.3262,60.3802,500434.0
2022-05-16 15:40:00,67.09,67.12,67.0,67.04,482430.0,60.3802,60.4072,60.2992,60.3352,482430.0
2022-05-16 15:50:00,67.04,67.13,66.94,67.06,2116841.0,60.3352,60.4162,60.2452,60.3532,2116841.0
2022-05-17 09:30:00,68.16,68.18,68.04,68.08,1640744.0,61.3431,61.3611,61.2351,61.2711,1640744.0
2022-05-17 09:40:00,68.08,68.16,67.96,67.97,801301.0,61.2711,61.3431,61.1631,61.1721,801301.0
2022-05-17 09:50:00,67.97,68.02,67.92,68.02,646337.0,61.1721,61.2171,61.1271,61.2171,646337.0
2022-05-17 10:00:00,68.02,68.1,67.95,67.95,689276.0,61.2171,61.2891,61.1541,61.1541,689276.0
2022-05-17 10:10:00,67.95,68.07,67.89,68.06,356249.0,61.1541,61.2621,61.1001,61.2531,356249.0
2022-05-17 10:20:00,68.06,68.11,67.94,67.96,471235.0,61.2531,61.2981,61.1451,61.1631,471235.0
2022-05-17 10:30:00,67.95,68.03,67.9,67.93,489906.0,61.1541,61.2261,61.1091,61.1361,489906.0
2022-05-17 10:40:00,67.92,67.93,67.78,67.83,558829.0,61.1271,61.1361,61.0011,61.0461,558829.0
2022-05-17 10:50:00,67.83,67.92,67.79,67.92,591591.0,61.0461,61.1271,61.0101,61.1271,591591.0
2022-05-17 11:00:00,67.92,68.0,67.91,67.98,472088.0,61.1271,61.1991,61.1181,61.1811,472088.0
2022-05-17 11:10:00,67.99,68.03,67.93,67.99,718271.0,61.1901,61.2261,61.1361,61.1901,718271.0
2022-05-17 11:20:00,67.98,68.08,67.96,68.07,455846.0,61.1811,61.2711,61.1631,61.2621,455846.0
2022-05-17 11:30:00,68.06,68.17,68.06,68.13,1216708.0,61.2531,61.3521,61.2531,61.3161,1216708.0
2022-05-17 11:40:00,68.13,68.16,68.04,68.06,597324.0,61.3161,61.3431,61.2351,61.2531,597324.0
2022-05-17 11:50:00,68.06,68.13,68.05,68.09,286745.0,61.2531,61.3161,61.2441,61.2801,286745.0
2022-05-17 12:00:00,68.09,68.1,67.98,68.03,433828.0,61.2801,61.2891,61.1811,61.2261,433828.0
2022-05-17 12:10:00,68.02,68.18,67.98,68.14,462151.0,61.2171,61.3611,61.1811,61.3251,462151.0
2022-05-17 12:20:00,68.13,68.25,68.12,68.22,363288.0,61.3161,61.4241,61.3071,61.3971,363288.0
2022-05-17 12:30:00,68.22,68.24,68.17,68.17,537080.0,61.3971,61.4151,61.3521,61.3521,537080.0
2022-05-17 12:40:00,68.18,68.25,68.16,68.22,404480.0,61.3611,61.4241,61.3431,61.3971,404480.0
2022-05-17 12:50:00,68.21,68.22,68.16,68.17,323656.0,61.3881,61.3971,61.3431,61.3521,323656.0
2022-05-17 13:00:00,68.19,68.21,68.1,68.19,261354.0,61.3701,61.3881,61.2891,61.3701,261354.0
2022-05-17 13:10:00,68.19,68.3,68.18,68.27,247289.0,61.3701,61.4691,61.3611,61.4421,247289.0
2022-05-17 13:20:00,68.27,68.27,68.2,68.2,415539.0,61.4421,61.4421,61.3791,61.3791,415539.0
2022-05-17 13:30:00,68.2,68.26,68.2,68.23,231151.0,61.3791,61.4331,61.3791,61.4061,231151.0
2022-05-17 13:40:00,68.23,68.25,68.18,68.23,338794.0,61.4061,61.4241,61.3611,61.4061,338794.0
2022-05-17 13:50:00,68.23,68.25,68.17,68.18,387386.0,61.4061,61.4241,61.3521,61.3611,387386.0
2022-05-17 14:00:00,68.19,68.35,68.08,68.29,840479.0,61.3701,61.5141,61.2711,61.4601,840479.0
2022-05-17 14:10:00,68.28,68.29,67.94,68.03,1306171.0,61.4511,61.4601,61.1451,61.2261,1306171.0
2022-05-17 14:20:00,68.04,68.08,67.81,67.98,795451.0,61.2351,61.2711,61.0281,61.1811,795451.0
2022-05-17 14:30:00,67.97,68.03,67.82,67.99,706545.0,61.1721,61.2261,61.0371,61.1901,706545.0
2022-05-17 14:40:00,67.99,68.27,67.98,68.26,483437.0,61.1901,61.4421,61.1811,61.4331,483437.0
2022-05-17 14:50:00,68.26,68.28,68.17,68.23,910159.0,61.4331,61.4511,61.3521,61.4061,910159.0
2022-05-17 15:00:00,68.23,68.32,68.21,68.28,1207954.0,61.4061,61.4871,61.3881,61.4511,1207954.0
2022-05-17 15:10:00,68.28,68.33,68.23,68.31,413062.0,61.4511,61.4961,61.4061,61.4781,413062.0
2022-05-17 15:20:00,68.31,68.34,68.27,68.29,213411.0,61.4781,61.5051,61.4421,61.4601,213411.0
2022-05-17 15:30:00,68.29,68.34,68.26,68.29,533744.0,61.4601,61.5051,61.4331,61.4601,533744.0
2022-05-17 15:40:00,68.28,68.35,68.22,68.24,1080799.0,61.4511,61.5141,61.3971,61.4151,1080799.0
2022-05-17 15:50:00,68.25,68.33,68.23,68.33,3073803.0,61.4241,61.4961,61.4061,61.4961,3073803.0
2022-05-18 09:30:00,67.7,67.81,67.67,67.69,886464.0,60.9291,61.0281,60.9021,60.9201,886464.0
2022-05-18 09:40:00,67.69,67.79,67.63,67.75,822055.0,60.9201,61.0101,60.8661,60.9741,822055.0
2022-05-18 09:50:00,67.76,67.77,67.56,67.57,388356.0,60.9831,60.9921,60.8031,60.8121,388356.0
2022-05-18 10:00:00,67.58,67.73,67.57,67.64,721567.0,60.8211,60.9561,60.8121,60.8751,721567.0
2022-05-18 10:10:00,67.64,67.69,67.6,67.63,1126030.0,60.8751,60.9201,60.8391,60.8661,1126030.0
2022-05-18 10:20:00,67.62,67.68,67.54,67.54,275968.0,60.8571,60.9111,60.7851,60.7851,275968.0
2022-05-18 10:30:00,67.54,67.59,67.48,67.53,277751.0,60.7851,60.8301,60.7311,60.7761,277751.0
2022-05-18 10:40:00,67.53,67.65,67.5,67.64,320412.0,60.7761,60.8841,60.7491,60.8751,320412.0
2022-05-18 10:50:00,67.64,67.72,67.61,67.71,391124.0,60.8751,60.9471,60.8481,60.9381,391124.0
2022-05-18 11:00:00,67.7,67.71,67.54,67.55,434333.0,60.9291,60.9381,60.7851,60.7941,434333.0
2022-05-18 11:10:00,67.54,67.55,67.42,67.43,295068.0,60.7851,60.7941,60.6771,60.6861,295068.0
2022-05-18 11:20:00,67.43,67.43,67.29,67.33,446635.0,60.6861,60.6861,60.5602,60.5962,446635.0
2022-05-18 11:30:00,67.33,67.41,67.26,67.37,460363.0,60.5962,60.6681,60.5332,60.6321,460363.0
2022-05-18 11:40:00,67.36,67.46,67.31,67.34,510104.0,60.6231,60.7131,60.5782,60.6052,510104.0
2022-05-18 11:50:00,67.34,67.38,67.17,67.18,255337.0,60.6052,60.6411,60.4522,60.4612,255337.0
2022-05-18 12:00:00,67.18,67.2,67.06,67.1,254801.0,60.4612,60.4792,60.3532,60.3892,254801.0
2022-05-18 12:10:00,67.08,67.2,67.05,67.17,520166.0,60.3712,60.4792,60.3442,60.4522,520166.0
2022-05-18 12:20:00,67.17,67.19,67.05,67.11,279516.0,60.4522,60.4702,60.3442,60.3982,279516.0
2022-05-18 12:30:00,67.11,67.2,67.07,67.19,376101.0,60.3982,60.4792,60.3622,60.4702,376101.0
2022-05-18 12:40:00,67.19,67.25,67.14,67.25,325265.0,60.4702,60.5242,60.4252,60.5242,325265.0
2022-05-18 12:50:00,67.25,67.29,67.23,67.27,208646.0,60.5242,60.5602,60.5062,60.5422,208646.0
2022-05-18 13:00:00,67.27,67.27,67.06,67.07,408578.0,60.5422,60.5422,60.3532,60.3622,408578.0
2022-05-18 13:10:00,67.07,67.08,66.95,66.95,419291.0,60.3622,60.3712,60.2542,60.2542,419291.0
2022-05-18 13:20:00,66.96,67.05,66.96,67.02,413352.0,60.2632,60.3442,60.2632,60.3172,413352.0
2022-05-18 13:30:00,67.02,67.04,66.98,67.03,326814.0,60.3172,60.3352,60.2812,60.3262,326814.0
2022-05-18 13:40:00,67.02,67.03,66.87,66.89,275073.0,60.3172,60.3262,60.1822,60.2002,275073.0
2022-05-18 13:50:00,66.9,66.91,66.85,66.87,323151.0,60.2092,60.2182,60.1642,60.1822,323151.0
2022-05-18 14:00:00,66.88,66.91,66.84,66.9,365633.0,60.1912,60.2182,60.1552,60.2092,365633.0
2022-05-18 14:10:00,66.9,66.95,66.83,66.93,500348.0,60.2092,60.2542,60.1462,60.2362,500348.0
2022-05-18 14:20:00,66.92,66.98,66.89,66.97,270807.0,60.2272,60.2812,60.2002,60.2722,270807.0
2022-05-18 14:30:00,66.97,66.99,66.77,66.81,424830.0,60.2722,60.2902,60.0922,60.1282,424830.0
2022-05-18 14:40:00,66.81,66.86,66.72,66.81,448565.0,60.1282,60.1732,60.0472,60.1282,448565.0
2022-05-18 14:50:00,66.81,66.83,66.71,66.73,376344.0,60.1282,60.1462,60.0382,60.0562,376344.0
2022-05-18 15:00:00,66.73,66.84,66.73,66.77,391527.0,60.0562,60.1552,60.0562,60.0922,391527.0
2022-05-18 15:10:00,66.77,66.84,66.75,66.77,496663.0,60.0922,60.1552,60.0742,60.0922,496663.0
2022-05-18 15:20:00,66.77,66.81,66.63,66.64,871034.0,60.0922,60.1282,59.9662,59.9752,871034.0
2022-05-18 15:30:00,66.64,66.84,66.61,66.81,1081171.0,59.9752,60.1552,59.9482,60.1282,1081171.0
2022-05-18 15:40:00,66.8,66.84,66.62,66.65,906737.0,60.1192,60.1552,59.9572,59.9842,906737.0
2022-05-18 15:50:00,66.64,66.73,66.57,66.69,2396335.0,59.9752,60.0562,59.9122,60.0202,2396335.0
2022-05-19 09:30:00,66.59,66.92,66.58,66.91,1819962.0,59.9302,60.2272,59.9212,60.2182,1819962.0
2022-05-19 09:40:00,66.91,66.94,66.57,66.62,1258388.0,60.2182,60.2452,59.9122,59.9572,1258388.0
2022-05-19 09:50:00,66.62,66.86,66.58,66.76,711673.0,59.9572,60.1732,59.9212,60.0832,711673.0
2022-05-19 10:00:00,66.75,67.03,66.74,66.93,712182.0,60.0742,60.3262,60.0652,60.2362,712182.0
2022-05-19 10:10:00,66.93,67.11,66.91,67.03,945332.0,60.2362,60.3982,60.2182,60.3262,945332.0
2022-05-19 10:20:00,67.03,67.18,66.95,66.97,627544.0,60.3262,60.4612,60.2542,60.2722,627544.0
2022-05-19 10:30:00,66.96,67.11,66.87,66.96,1790997.0,60.2632,60.3982,60.1822,60.2632,1790997.0
2022-05-19 10:40:00,66.96,67.02,66.83,66.93,898551.0,60.2632,60.3172,60.1462,60.2362,898551.0
2022-05-19 10:50:00,66.93,67.21,66.89,67.13,683853.0,60.2362,60.4882,60.2002,60.4162,683853.0
2022-05-19 11:00:00,67.13,67.18,66.98,67.08,507494.0,60.4162,60.4612,60.2812,60.3712,507494.0
2022-05-19 11:10:00,67.07,67.17,66.96,67.08,433621.0,60.3622,60.4522,60.2632,60.3712,433621.0
2022-05-19 11:20:00,67.07,67.2,67.01,67.13,385853.0,60.3622,60.4792,60.3082,60.4162,385853.0
2022-05-19 11:30:00,67.13,67.44,67.12,67.41,828928.0,60.4162,60.6951,60.4072,60.6681,828928.0
2022-05-19 11:40:00,67.42,67.54,67.41,67.48,383485.0,60.6771,60.7851,60.6681,60.7311,383485.0
2022-05-19 11:50:00,67.48,67.5,67.32,67.4,793946.0,60.7311,60.7491,60.5872,60.6591,793946.0
2022-05-19 12:00:00,67.4,67.47,67.33,67.42,620938.0,60.6591,60.7221,60.5962,60.6771,620938.0
2022-05-19 12:10:00,67.42,67.5,67.34,67.36,807553.0,60.6771,60.7491,60.6052,60.6231,807553.0
2022-05-19 12:20:00,67.36,67.38,67.22,67.36,773952.0,60.6231,60.6411,60.4972,60.6231,773952.0
2022-05-19 12:30:00,67.36,67.39,67.15,67.18,1088824.0,60.6231,60.6501,60.4342,60.4612,1088824.0
2022-05-19 12:40:00,67.17,67.19,67.08,67.13,1183896.0,60.4522,60.4702,60.3712,60.4162,1183896.0
2022-05-19 12:50:00,67.13,67.24,67.11,67.23,617650.0,60.4162,60.5152,60.3982,60.5062,617650.0
2022-05-19 13:00:00,67.24,67.31,67.16,67.25,488256.0,60.5152,60.5782,60.4432,60.5242,488256.0
2022-05-19 13:10:00,67.25,67.26,67.06,67.23,549151.0,60.5242,60.5332,60.3532,60.5062,549151.0
2022-05-19 13:20:00,67.22,67.3,67.18,67.24,485747.0,60.4972,60.5692,60.4612,60.5152,485747.0
2022-05-19 13:30:00,67.25,67.34,67.2,67.29,362722.0,60.5242,60.6052,60.4792,60.5602,362722.0
2022-05-19 13:40:00,67.29,67.36,67.13,67.14,400921.0,60.5602,60.6231,60.4162,60.4252,400921.0
2022-05-19 13:50:00,67.14,67.57,67.13,67.53,736741.0,60.4252,60.8121,60.4162,60.7761,736741.0
2022-05-19 14:00:00,67.54,67.54,67.32,67.42,596990.0,60.7851,60.7851,60.5872,60.6771,596990.0
2022-05-19 14:10:00,67.42,67.49,67.36,67.36,469700.0,60.6771,60.7401,60.6231,60.6231,469700.0
2022-05-19 14:20:00,67.36,67.46,67.32,67.4,438670.0,60.6231,60.7131,60.5872,60.6591,438670.0
2022-05-19 14:30:00,67.4,67.55,67.35,67.46,373617.0,60.6591,60.7941,60.6142,60.7131,373617.0
2022-05-19 14:40:00,67.45,67.57,67.34,67.56,703591.0,60.7041,60.8121,60.6052,60.8031,703591.0
2022-05-19 14:50:00,67.56,67.64,67.5,67.59,1043344.0,60.8031,60.8751,60.7491,60.8301,1043344.0
2022-05-19 15:00:00,67.58,67.7,67.55,67.57,1169950.0,60.8211,60.9291,60.7941,60.8121,1169950.0
2022-05-19 15:10:00,67.56,67.59,67.4,67.45,716967.0,60.8031,60.8301,60.6591,60.7041,716967.0
2022-05-19 15:20:00,67.45,67.45,67.28,67.28,319684.0,60.7041,60.7041,60.5512,60.5512,319684.0
2022-05-19 15:30:00,67.28,67.35,67.22,67.24,805780.0,60.5512,60.6142,60.4972,60.5152,805780.0
2022-05-19 15:40:00,67.25,67.44,67.21,67.37,1037630.0,60.5242,60.6951,60.4882,60.6321,1037630.0
2022-05-19 15:50:00,67.37,67.39,67.24,67.34,3664312.0,60.6321,60.6501,60.5152,60.6052,3664312.0
2022-05-20 09:30:00,68.09,68.11,67.92,68.04,1204776.0,61.2801,61.2981,61.1271,61.2351,1204776.0
2022-05-20 09:40:00,68.05,68.15,67.95,67.97,1455902.0,61.2441,61.3341,61.1541,61.1721,1455902.0
2022-05-20 09:50:00,67.97,68.07,67.96,68.06,1135744.0,61.1721,61.2621,61.1631,61.2531,1135744.0
2022-05-20 10:00:00,68.06,68.08,67.81,67.82,941592.0,61.2531,61.2711,61.0281,61.0371,941592.0
2022-05-20 10:10:00,67.81,67.98,67.78,67.94,805053.0,61.0281,61.1811,61.0011,61.1451,805053.0
2022-05-20 10:20:00,67.94,67.98,67.83,67.95,706643.0,61.1451,61.1811,61.0461,61.1541,706643.0
2022-05-20 10:30:00,67.95,67.98,67.8,67.84,1377759.0,61.1541,61.1811,61.0191,61.0551,1377759.0
2022-05-20 10:40:00,67.83,67.91,67.77,67.8,711870.0,61.0461,61.1181,60.9921,61.0191,711870.0
2022-05-20 10:50:00,67.81,67.82,67.53,67.53,705986.0,61.0281,61.0371,60.7761,60.7761,705986.0
2022-05-20 11:00:00,67.53,67.6,67.49,67.53,933655.0,60.7761,60.8391,60.7401,60.7761,933655.0
2022-05-20 11:10:00,67.52,67.53,67.39,67.43,870585.0,60.7671,60.7761,60.6501,60.6861,870585.0
2022-05-20 11:20:00,67.44,67.53,67.39,67.5,536940.0,60.6951,60.7761,60.6501,60.7491,536940.0
2022-05-20 11:30:00,67.51,67.64,67.39,67.44,763355.0,60.7581,60.8751,60.6501,60.6951,763355.0
2022-05-20 11:40:00,67.44,67.56,67.42,67.55,525350.0,60.6951,60.8031,60.6771,60.7941,525350.0
2022-05-20 11:50:00,67.55,67.62,67.48,67.48,430459.0,60.7941,60.8571,60.7311,60.7311,430459.0
2022-05-20 12:00:00,67.48,67.51,67.28,67.28,490427.0,60.7311,60.7581,60.5512,60.5512,490427.0
2022-05-20 12:10:00,67.28,67.36,67.2,67.3,761386.0,60.5512,60.6231,60.4792,60.5692,761386.0
2022-05-20 12:20:00,67.3,67.44,67.29,67.34,724292.0,60.5692,60.6951,60.5602,60.6052,724292.0
2022-05-20 12:30:00,67.34,67.4,67.2,67.26,381041.0,60.6052,60.6591,60.4792,60.5332,381041.0
2022-05-20 12:40:00,67.25,67.26,67.11,67.26,879442.0,60.5242,60.5332,60.3982,60.5332,879442.0
2022-05-20 12:50:00,67.27,67.27,67.14,67.19,999873.0,60.5422,60.5422,60.4252,60.4702,999873.0
2022-05-20 13:00:00,67.19,67.2,67.03,67.06,525354.0,60.4702,60.4792,60.3262,60.3532,525354.0
2022-05-20 13:10:00,67.06,67.1,67.0,67.0,647366.0,60.3532,60.3892,60.2992,60.2992,647366.0
2022-05-20 13:20:00,67.0,67.06,66.91,66.92,1051000.0,60.2992,60.3532,60.2182,60.2272,1051000.0
2022-05-20 13:30:00,66.91,67.2,66.91,67.13,1109096.0,60.2182,60.4792,60.2182,60.4162,1109096.0
2022-05-20 13:40:00,67.12,67.28,67.07,67.2,420461.0,60.4072,60.5512,60.3622,60.4792,420461.0
2022-05-20 13:50:00,67.2,67.27,67.12,67.21,521302.0,60.4792,60.5422,60.4072,60.4882,521302.0
2022-05-20 14:00:00,67.21,67.24,67.03,67.1,344980.0,60.4882,60.5152,60.3262,60.3892,344980.0
2022-05-20 14:10:00,67.12,67.16,67.01,67.07,328082.0,60.4072,60.4432,60.3082,60.3622,328082.0
2022-05-20 14:20:00,67.06,67.13,67.0,67.07,405287.0,60.3532,60.4162,60.2992,60.3622,405287.0
2022-05-20 14:30:00,67.06,67.1,66.94,67.03,1007495.0,60.3532,60.3892,60.2452,60.3262,1007495.0
2022-05-20 14:40:00,67.02,67.23,67.01,67.21,554222.0,60.3172,60.5062,60.3082,60.4882,554222.0
2022-05-20 14:50:00,67.21,67.37,67.17,67.22,827693.0,60.4882,60.6321,60.4522,60.4972,827693.0
2022-05-20 15:00:00,67.23,67.3,67.12,67.17,321409.0,60.5062,60.5692,60.4072,60.4522,321409.0
2022-05-20 15:10:00,67.17,67.27,67.11,67.24,354264.0,60.4522,60.5422,60.3982,60.5152,354264.0
2022-05-20 15:20:00,67.25,67.44,67.23,67.43,306791.0,60.5242,60.6951,60.5062,60.6861,306791.0
2022-05-20 15:30:00,67.43,67.65,67.34,67.6,1093797.0,60.6861,60.8841,60.6052,60.8391,1093797.0
2022-05-20 15:40:00,67.6,67.79,67.59,67.74,1682206.0,60.8391,61.0101,60.8301,60.9651,1682206.0
2022-05-20 15:50:00,67.75,67.83,67.65,67.79,3073295.0,60.9741,61.0461,60.8841,61.0101,3073295.0
2022-05-23 09:30:00,68.49,68.55,68.38,68.42,1283216.0,61.6401,61.6941,61.5411,61.5771,1283216.0
2022-05-23 09:40:00,68.42,68.72,68.38,68.7,746272.0,61.5771,61.8471,61.5411,61.8291,746272.0
2022-05-23 09:50:00,68.71,68.76,68.55,68.58,581282.0,61.8381,61.8831,61.6941,61.7211,581282.0
2022-05-23 10:00:00,68.58,68.59,68.37,68.52,708397.0,61.7211,61.7301,61.5321,61.6671,708397.0
2022-05-23 10:10:00,68.53,68.75,68.52,68.72,1666236.0,61.6761,61.8741,61.6671,61.8471,1666236.0
2022-05-23 10:20:00,68.7,68.78,68.57,68.78,946695.0,61.8291,61.9011,61.7121,61.9011,946695.0
2022-05-23 10:30:00,68.77,68.82,68.72,68.77,679775.0,61.8921,61.9371,61.8471,61.8921,679775.0
2022-05-23 10:40:00,68.77,68.83,68.66,68.72,525746.0,61.8921,61.9461,61.7931,61.8471,525746.0
2022-05-23 10:50:00,68.72,68.73,68.63,68.71,442520.0,61.8471,61.8561,61.7661,61.8381,442520.0
2022-05-23 11:00:00,68.71,68.87,68.68,68.8,604881.0,61.8381,61.9821,61.8111,61.9191,604881.0
2022-05-23 11:10:00,68.81,68.91,68.77,68.87,385858.0,61.9281,62.0181,61.8921,61.9821,385858.0
2022-05-23 11:20:00,68.86,68.92,68.82,68.91,673842.0,61.9731,62.0271,61.9371,62.0181,673842.0
2022-05-23 11:30:00,68.91,69.07,68.9,69.06,447008.0,62.0181,62.1621,62.0091,62.1531,447008.0
2022-05-23 11:40:00,69.06,69.07,68.94,68.97,325837.0,62.1531,62.1621,62.0451,62.0721,325837.0
2022-05-23 11:50:00,68.98,69.03,68.95,68.98,487934.0,62.0811,62.1261,62.0541,62.0811,487934.0
2022-05-23 12:00:00,68.97,69.07,68.94,69.05,240367.0,62.0721,62.1621,62.0451,62.1441,240367.0
2022-05-23 12:10:00,69.05,69.05,68.94,68.98,236348.0,62.1441,62.1441,62.0451,62.0811,236348.0
2022-05-23 12:20:00,68.97,69.02,68.93,68.94,202771.0,62.0721,62.1171,62.0361,62.0451,202771.0
2022-05-23 12:30:00,68.94,68.98,68.88,68.98,213248.0,62.0451,62.0811,61.9911,62.0811,213248.0
2022-05-23 12:40:00,68.97,68.99,68.84,68.86,424024.0,62.0721,62.0901,61.9551,61.9731,424024.0
2022-05-23 12:50:00,68.87,68.88,68.8,68.87,686777.0,61.9821,61.9911,61.9191,61.9821,686777.0
2022-05-23 13:00:00,68.86,68.87,68.77,68.82,609638.0,61.9731,61.9821,61.8921,61.9371,609638.0
2022-05-23 13:10:00,68.81,68.84,68.71,68.73,294005.0,61.9281,61.9551,61.8381,61.8561,294005.0
2022-05-23 13:20:00,68.72,68.81,68.67,68.79,422996.0,61.8471,61.9281,61.8021,61.9101,422996.0
2022-05-23 13:30:00,68.8,68.9,68.76,68.87,323293.0,61.9191,62.0091,61.8831,61.9821,323293.0
2022-05-23 13:40:00,68.86,68.95,68.84,68.92,204608.0,61.9731,62.0541,61.9551,62.0271,204608.0
2022-05-23 13:50:00,68.92,68.93,68.88,68.92,117194.0,62.0271,62.0361,61.9911,62.0271,117194.0
2022-05-23 14:00:00,68.93,68.95,68.86,68.92,275869.0,62.0361,62.0541,61.9731,62.0271,275869.0
2022-05-23 14:10:00,68.92,68.98,68.92,68.96,423461.0,62.0271,62.0811,62.0271,62.0631,423461.0
2022-05-23 14:20:00,68.97,68.99,68.92,68.93,523399.0,62.0721,62.0901,62.0271,62.0361,523399.0
2022-05-23 14:30:00,68.94,68.97,68.9,68.95,352970.0,62.0451,62.0721,62.0091,62.0541,352970.0
2022-05-23 14:40:00,68.95,69.04,68.93,68.95,286133.0,62.0541,62.1351,62.0361,62.0541,286133.0
2022-05-23 14:50:00,68.95,68.98,68.89,68.91,314487.0,62.0541,62.0811,62.0001,62.0181,314487.0
2022-05-23 15:00:00,68.91,69.0,68.91,68.99,482623.0,62.0181,62.0991,62.0181,62.0901,482623.0
2022-05-23 15:10:00,68.99,69.0,68.85,68.9,649089.0,62.0901,62.0991,61.9641,62.0091,649089.0
2022-05-23 15:20:00,68.9,68.92,68.81,68.85,492962.0,62.0091,62.0271,61.9281,61.9641,492962.0
2022-05-23 15:30:00,68.86,68.97,68.84,68.85,494349.0,61.9731,62.0721,61.9551,61.9641,494349.0
2022-05-23 15:40:00,68.84,68.87,68.77,68.78,789394.0,61.9551,61.9821,61.8921,61.9011,789394.0
2022-05-23 15:50:00,68.79,68.94,68.78,68.93,2149499.0,61.9101,62.0451,61.9011,62.0361,2149499.0
2022-05-24 09:30:00,68.7,68.78,68.6,68.61,615678.0,61.8291,61.9011,61.7391,61.7481,615678.0
2022-05-24 09:40:00,68.6,68.83,68.6,68.81,773626.0,61.7391,61.9461,61.7391,61.9281,773626.0
2022-05-24 09:50:00,68.8,68.89,68.77,68.78,396046.0,61.9191,62.0001,61.8921,61.9011,396046.0
2022-05-24 10:00:00,68.77,68.78,68.56,68.56,678298.0,61.8921,61.9011,61.7031,61.7031,678298.0
2022-05-24 10:10:00,68.56,68.58,68.37,68.43,740475.0,61.7031,61.7211,61.5321,61.5861,740475.0
2022-05-24 10:20:00,68.42,68.62,68.41,68.61,635513.0,61.5771,61.7571,61.5681,61.7481,635513.0
2022-05-24 10:30:00,68.6,68.61,68.49,68.53,287493.0,61.7391,61.7481,61.6401,61.6761,287493.0
2022-05-24 10:40:00,68.53,68.57,68.36,68.37,329041.0,61.6761,61.7121,61.5231,61.5321,329041.0
2022-05-24 10:50:00,68.37,68.48,68.35,68.46,461183.0,61.5321,61.6311,61.5141,61.6131,461183.0
2022-05-24 11:00:00,68.47,68.53,68.43,68.5,527233.0,61.6221,61.6761,61.5861,61.6491,527233.0
2022-05-24 11:10:00,68.51,68.56,68.41,68.42,348497.0,61.6581,61.7031,61.5681,61.5771,348497.0
2022-05-24 11:20:00,68.42,68.48,68.34,68.47,375629.0,61.5771,61.6311,61.5051,61.6221,375629.0
2022-05-24 11:30:00,68.47,68.5,68.38,68.44,435075.0,61.6221,61.6491,61.5411,61.5951,435075.0
2022-05-24 11:40:00,68.44,68.67,68.41,68.66,306911.0,61.5951,61.8021,61.5681,61.7931,306911.0
2022-05-24 11:50:00,68.67,68.7,68.59,68.65,342062.0,61.8021,61.8291,61.7301,61.7841,342062.0
2022-05-24 12:00:00,68.62,68.71,68.58,68.7,132850.0,61.7571,61.8381,61.7211,61.8291,132850.0
2022-05-24 12:10:00,68.7,68.87,68.68,68.76,529627.0,61.8291,61.9821,61.8111,61.8831,529627.0
2022-05-24 12:20:00,68.74,68.75,68.66,68.67,189458.0,61.8651,61.8741,61.7931,61.8021,189458.0
2022-05-24 12:30:00,68.67,68.71,68.53,68.55,364314.0,61.8021,61.8381,61.6761,61.6941,364314.0
2022-05-24 12:40:00,68.55,68.56,68.51,68.56,126531.0,61.6941,61.7031,61.6581,61.7031,126531.0
2022-05-24 12:50:00,68.56,68.68,68.53,68.62,185681.0,61.7031,61.8111,61.6761,61.7571,185681.0
2022-05-24 13:00:00,68.62,68.62,68.47,68.53,316339.0,61.7571,61.7571,61.6221,61.6761,316339.0
2022-05-24 13:10:00,68.52,68.6,68.5,68.56,289028.0,61.6671,61.7391,61.6491,61.7031,289028.0
2022-05-24 13:20:00,68.56,68.61,68.49,68.59,121854.0,61.7031,61.7481,61.6401,61.7301,121854.0
2022-05-24 13:30:00,68.59,68.66,68.51,68.66,189351.0,61.7301,61.7931,61.6581,61.7931,189351.0
2022-05-24 13:40:00,68.66,68.77,68.65,68.71,324779.0,61.7931,61.8921,61.7841,61.8381,324779.0
2022-05-24 13:50:00,68.72,68.77,68.68,68.71,269878.0,61.8471,61.8921,61.8111,61.8381,269878.0
2022-05-24 14:00:00,68.72,68.79,68.63,68.76,266344.0,61.8471,61.9101,61.7661,61.8831,266344.0
2022-05-24 14:10:00,68.76,68.89,68.66,68.68,384103.0,61.8831,62.0001,61.7931,61.8111,384103.0
2022-05-24 14:20:00,68.67,68.8,68.63,68.72,233536.0,61.8021,61.9191,61.7661,61.8471,233536.0
2022-05-24 14:30:00,68.72,68.83,68.69,68.8,990754.0,61.8471,61.9461,61.8201,61.9191,990754.0
2022-05-24 14:40:00,68.8,68.81,68.53,68.56,425711.0,61.9191,61.9281,61.6761,61.7031,425711.0
2022-05-24 14:50:00,68.56,68.57,68.48,68.56,537971.0,61.7031,61.7121,61.6311,61.7031,537971.0
2022-05-24 15:00:00,68.56,68.73,68.54,68.69,486410.0,61.7031,61.8561,61.6851,61.8201,486410.0
2022-05-24 15:10:00,68.69,68.77,68.67,68.69,291930.0,61.8201,61.8921,61.8021,61.8201,291930.0
2022-05-24 15:20:00,68.69,68.79,68.61,68.76,447981.0,61.8201,61.9101,61.7481,61.8831,447981.0
2022-05-24 15:30:00,68.76,69.04,68.74,68.97,1333724.0,61.8831,62.1351,61.8651,62.0721,1333724.0
2022-05-24 15:40:00,68.97,69.02,68.91,68.96,802726.0,62.0721,62.1171,62.0181,62.0631,802726.0
2022-05-24 15:50:00,68.97,69.0,68.76,68.82,1569456.0,62.0721,62.0991,61.8831,61.9371,1569456.0
2022-05-25 09:30:00,68.34,68.59,68.34,68.51,1345168.0,61.5051,61.7301,61.5051,61.6581,1345168.0
2022-05-25 09:40:00,68.52,68.61,68.45,68.48,796460.0,61.6671,61.7481,61.6041,61.6311,796460.0
2022-05-25 09:50:00,68.48,68.56,68.46,68.53,447434.0,61.6311,61.7031,61.6131,61.6761,447434.0
2022-05-25 10:00:00,68.53,68.6,68.45,68.5,457306.0,61.6761,61.7391,61.6041,61.6491,457306.0
2022-05-25 10:10:00,68.49,68.65,68.45,68.63,599576.0,61.6401,61.7841,61.6041,61.7661,599576.0
2022-05-25 10:20:00,68.63,68.8,68.6,68.79,336877.0,61.7661,61.9191,61.7391,61.9101,336877.0
2022-05-25 10:30:00,68.8,68.86,68.74,68.84,337339.0,61.9191,61.9731,61.8651,61.9551,337339.0
2022-05-25 10:40:00,68.84,68.85,68.68,68.71,200113.0,61.9551,61.9641,61.8111,61.8381,200113.0
2022-05-25 10:50:00,68.72,68.76,68.7,68.74,199631.0,61.8471,61.8831,61.8291,61.8651,199631.0
2022-05-25 11:00:00,68.75,68.77,68.66,68.72,233334.0,61.8741,61.8921,61.7931,61.8471,233334.0
2022-05-25 11:10:00,68.72,68.78,68.71,68.77,198556.0,61.8471,61.9011,61.8381,61.8921,198556.0
2022-05-25 11:20:00,68.76,68.79,68.72,68.74,360877.0,61.8831,61.9101,61.8471,61.8651,360877.0
2022-05-25 11:30:00,68.73,68.74,68.52,68.55,445770.0,61.8561,61.8651,61.6671,61.6941,445770.0
2022-05-25 11:40:00,68.55,68.63,68.53,68.61,226686.0,61.6941,61.7661,61.6761,61.7481,226686.0
2022-05-25 11:50:00,68.61,68.66,68.57,68.62,120729.0,61.7481,61.7931,61.7121,61.7571,120729.0
2022-05-25 12:00:00,68.62,68.69,68.55,68.56,429532.0,61.7571,61.8201,61.6941,61.7031,429532.0
2022-05-25 12:10:00,68.56,68.63,68.54,68.56,278184.0,61.7031,61.7661,61.6851,61.7031,278184.0
2022-05-25 12:20:00,68.55,68.55,68.4,68.47,169244.0,61.6941,61.6941,61.5591,61.6221,169244.0
2022-05-25 12:30:00,68.48,68.53,68.4,68.43,424367.0,61.6311,61.6761,61.5591,61.5861,424367.0
2022-05-25 12:40:00,68.42,68.55,68.42,68.54,150747.0,61.5771,61.6941,61.5771,61.6851,150747.0
2022-05-25 12:50:00,68.53,68.55,68.47,68.54,239538.0,61.6761,61.6941,61.6221,61.6851,239538.0
2022-05-25 13:00:00,68.54,68.54,68.47,68.51,125034.0,61.6851,61.6851,61.6221,61.6581,125034.0
2022-05-25 13:10:00,68.51,68.54,68.41,68.5,281087.0,61.6581,61.6851,61.5681,61.6491,281087.0
2022-05-25 13:20:00,68.5,68.59,68.48,68.56,316987.0,61.6491,61.7301,61.6311,61.7031,316987.0
2022-05-25 13:30:00,68.55,68.65,68.55,68.62,158319.0,61.6941,61.7841,61.6941,61.7571,158319.0
2022-05-25 13:40:00,68.62,68.66,68.58,68.65,372629.0,61.7571,61.7931,61.7211,61.7841,372629.0
2022-05-25 13:50:00,68.66,68.67,68.58,68.64,238603.0,61.7931,61.8021,61.7211,61.7751,238603.0
2022-05-25 14:00:00,68.64,68.93,68.39,68.57,1010543.0,61.7751,62.0361,61.5501,61.7121,1010543.0
2022-05-25 14:10:00,68.57,68.84,68.56,68.7,951373.0,61.7121,61.9551,61.7031,61.8291,951373.0
2022-05-25 14:20:00,68.7,68.88,68.67,68.87,488709.0,61.8291,61.9911,61.8021,61.9821,488709.0
2022-05-25 14:30:00,68.88,68.93,68.82,68.84,511982.0,61.9911,62.0361,61.9371,61.9551,511982.0
2022-05-25 14:40:00,68.85,68.95,68.83,68.87,294453.0,61.9641,62.0541,61.9461,61.9821,294453.0
2022-05-25 14:50:00,68.86,69.02,68.86,68.98,344911.0,61.9731,62.1171,61.9731,62.0811,344911.0
2022-05-25 15:00:00,68.99,69.12,68.97,69.09,349328.0,62.0901,62.2071,62.0721,62.1801,349328.0
2022-05-25 15:10:00,69.09,69.15,69.03,69.05,627429.0,62.1801,62.2341,62.1261,62.1441,627429.0
2022-05-25 15:20:00,69.06,69.1,69.02,69.04,357127.0,62.1531,62.1891,62.1171,62.1351,357127.0
2022-05-25 15:30:00,69.04,69.09,68.93,68.95,505076.0,62.1351,62.1801,62.0361,62.0541,505076.0
2022-05-25 15:40:00,68.95,68.96,68.88,68.91,642844.0,62.0541,62.0631,61.9911,62.0181,642844.0
2022-05-25 15:50:00,68.9,68.91,68.8,68.84,1458975.0,62.0091,62.0181,61.9191,61.9551,1458975.0
2022-05-26 09:30:00,68.93,69.29,68.92,69.24,1617730.0,62.0361,62.3601,62.0271,62.3151,1617730.0
2022-05-26 09:40:00,69.24,69.34,69.21,69.3,720605.0,62.3151,62.4051,62.2881,62.3691,720605.0
2022-05-26 09:50:00,69.3,69.39,69.28,69.34,299725.0,62.3691,62.4501,62.3511,62.4051,299725.0
2022-05-26 10:00:00,69.35,69.39,69.32,69.37,830926.0,62.4141,62.4501,62.3871,62.4321,830926.0
2022-05-26 10:10:00,69.36,69.47,69.33,69.46,580947.0,62.4231,62.5221,62.3961,62.5131,580947.0
2022-05-26 10:20:00,69.47,69.54,69.41,69.42,690229.0,62.5221,62.5851,62.4681,62.4771,690229.0
2022-05-26 10:30:00,69.42,69.45,69.36,69.39,859966.0,62.4771,62.5041,62.4231,62.4501,859966.0
2022-05-26 10:40:00,69.39,69.44,69.33,69.43,656414.0,62.4501,62.4951,62.3961,62.4861,656414.0
2022-05-26 10:50:00,69.44,69.47,69.4,69.43,392716.0,62.4951,62.5221,62.4591,62.4861,392716.0
2022-05-26 11:00:00,69.43,69.5,69.42,69.47,366016.0,62.4861,62.5491,62.4771,62.5221,366016.0
2022-05-26 11:10:00,69.47,69.57,69.46,69.53,246591.0,62.5221,62.6121,62.5131,62.5761,246591.0
2022-05-26 11:20:00,69.53,69.6,69.53,69.57,300463.0,62.5761,62.6391,62.5761,62.6121,300463.0
2022-05-26 11:30:00,69.57,69.61,69.44,69.51,492565.0,62.6121,62.6481,62.4951,62.5581,492565.0
2022-05-26 11:40:00,69.51,69.53,69.46,69.48,177502.0,62.5581,62.5761,62.5131,62.5311,177502.0
2022-05-26 11:50:00,69.48,69.54,69.45,69.52,215912.0,62.5311,62.5851,62.5041,62.5671,215912.0
2022-05-26 12:00:00,69.52,69.59,69.52,69.55,242646.0,62.5671,62.6301,62.5671,62.5941,242646.0
2022-05-26 12:10:00,69.55,69.62,69.55,69.58,204490.0,62.5941,62.6571,62.5941,62.6211,204490.0
2022-05-26 12:20:00,69.58,69.63,69.56,69.63,567749.0,62.6211,62.6661,62.6031,62.6661,567749.0
2022-05-26 12:30:00,69.63,69.64,69.56,69.59,174822.0,62.6661,62.6751,62.6031,62.6301,174822.0
2022-05-26 12:40:00,69.6,69.6,69.56,69.59,198351.0,62.6391,62.6391,62.6031,62.6301,198351.0
2022-05-26 12:50:00,69.59,69.65,69.58,69.63,239464.0,62.6301,62.6841,62.6211,62.6661,239464.0
2022-05-26 13:00:00,69.63,69.71,69.62,69.71,217764.0,62.6661,62.7381,62.6571,62.7381,217764.0
2022-05-26 13:10:00,69.7,69.72,69.59,69.61,325663.0,62.7291,62.7471,62.6301,62.6481,325663.0
2022-05-26 13:20:00,69.61,69.62,69.55,69.58,236863.0,62.6481,62.6571,62.5941,62.6211,236863.0
2022-05-26 13:30:00,69.58,69.62,69.57,69.6,167118.0,62.6211,62.6571,62.6121,62.6391,167118.0
2022-05-26 13:40:00,69.61,69.63,69.59,69.61,146246.0,62.6481,62.6661,62.6301,62.6481,146246.0
2022-05-26 13:50:00,69.62,69.65,69.56,69.63,164654.0,62.6571,62.6841,62.6031,62.6661,164654.0
2022-05-26 14:00:00,69.63,69.65,69.58,69.63,202036.0,62.6661,62.6841,62.6211,62.6661,202036.0
2022-05-26 14:10:00,69.63,69.66,69.6,69.63,182797.0,62.6661,62.6931,62.6391,62.6661,182797.0
2022-05-26 14:20:00,69.63,69.71,69.62,69.65,430242.0,62.6661,62.7381,62.6571,62.6841,430242.0
2022-05-26 14:30:00,69.65,69.67,69.56,69.59,252697.0,62.6841,62.7021,62.6031,62.6301,252697.0
2022-05-26 14:40:00,69.59,69.64,69.56,69.62,110194.0,62.6301,62.6751,62.6031,62.6571,110194.0
2022-05-26 14:50:00,69.61,69.65,69.6,69.62,242743.0,62.6481,62.6841,62.6391,62.6571,242743.0
2022-05-26 15:00:00,69.63,69.66,69.53,69.65,374051.0,62.6661,62.6931,62.5761,62.6841,374051.0
2022-05-26 15:10:00,69.65,69.66,69.51,69.55,1214569.0,62.6841,62.6931,62.5581,62.5941,1214569.0
2022-05-26 15:20:00,69.55,69.59,69.5,69.55,496397.0,62.5941,62.6301,62.5491,62.5941,496397.0
2022-05-26 15:30:00,69.55,69.65,69.55,69.64,1013637.0,62.5941,62.6841,62.5941,62.6751,1013637.0
2022-05-26 15:40:00,69.65,69.74,69.63,69.74,492591.0,62.6841,62.7651,62.6661,62.7651,492591.0
2022-05-26 15:50:00,69.74,69.76,69.59,69.6,2101762.0,62.7651,62.7831,62.6301,62.6391,2101762.0
2022-05-27 09:30:00,70.04,70.17,70.0,70.15,1311822.0,63.0351,63.1521,62.9991,63.1341,1311822.0
2022-05-27 09:40:00,70.15,70.24,70.07,70.22,567508.0,63.1341,63.2151,63.0621,63.1971,567508.0
2022-05-27 09:50:00,70.23,70.36,70.2,70.32,559861.0,63.2061,63.3231,63.1791,63.2871,559861.0
2022-05-27 10:00:00,70.32,70.34,70.27,70.31,183085.0,63.2871,63.3051,63.2421,63.2781,183085.0
2022-05-27 10:10:00,70.31,70.37,70.29,70.31,584693.0,63.2781,63.3321,63.2601,63.2781,584693.0
2022-05-27 10:20:00,70.31,70.36,70.25,70.26,334545.0,63.2781,63.3231,63.2241,63.2331,334545.0
2022-05-27 10:30:00,70.26,70.33,70.26,70.29,195493.0,63.2331,63.2961,63.2331,63.2601,195493.0
2022-05-27 10:40:00,70.29,70.3,70.23,70.29,213065.0,63.2601,63.2691,63.2061,63.2601,213065.0
2022-05-27 10:50:00,70.29,70.29,70.14,70.15,233558.0,63.2601,63.2601,63.1251,63.1341,233558.0
2022-05-27 11:00:00,70.15,70.16,70.06,70.13,219665.0,63.1341,63.1431,63.0531,63.1161,219665.0
2022-05-27 11:10:00,70.13,70.23,70.12,70.21,288397.0,63.1161,63.2061,63.1071,63.1881,288397.0
2022-05-27 11:20:00,70.21,70.27,70.2,70.27,149181.0,63.1881,63.2421,63.1791,63.2421,149181.0
2022-05-27 11:30:00,70.27,70.32,70.22,70.26,304750.0,63.2421,63.2871,63.1971,63.2331,304750.0
2022-05-27 11:40:00,70.26,70.34,70.24,70.33,817820.0,63.2331,63.3051,63.2151,63.2961,817820.0
2022-05-27 11:50:00,70.33,70.35,70.26,70.32,84193.0,63.2961,63.3141,63.2331,63.2871,84193.0
2022-05-27 12:00:00,70.32,70.35,70.28,70.3,151194.0,63.2871,63.3141,63.2511,63.2691,151194.0
2022-05-27 12:10:00,70.31,70.33,70.25,70.28,129651.0,63.2781,63.2961,63.2241,63.2511,129651.0
2022-05-27 12:20:00,70.27,70.28,70.24,70.27,94596.0,63.2421,63.2511,63.2151,63.2421,94596.0
2022-05-27 12:30:00,70.27,70.3,70.24,70.26,202530.0,63.2421,63.2691,63.2151,63.2331,202530.0
2022-05-27 12:40:00,70.26,70.27,70.2,70.2,205167.0,63.2331,63.2421,63.1791,63.1791,205167.0
2022-05-27 12:50:00,70.21,70.27,70.19,70.25,162557.0,63.1881,63.2421,63.1701,63.2241,162557.0
2022-05-27 13:00:00,70.24,70.28,70.23,70.28,186580.0,63.2151,63.2511,63.2061,63.2511,186580.0
2022-05-27 13:10:00,70.27,70.29,70.23,70.26,160943.0,63.2421,63.2601,63.2061,63.2331,160943.0
2022-05-27 13:20:00,70.25,70.26,70.2,70.23,220354.0,63.2241,63.2331,63.1791,63.2061,220354.0
2022-05-27 13:30:00,70.24,70.26,70.21,70.21,108785.0,63.2151,63.2331,63.1881,63.1881,108785.0
2022-05-27 13:40:00,70.22,70.23,70.18,70.2,281078.0,63.1971,63.2061,63.1611,63.1791,281078.0
2022-05-27 13:50:00,70.19,70.24,70.19,70.23,96477.0,63.1701,63.2151,63.1701,63.2061,96477.0
2022-05-27 14:00:00,70.23,70.28,70.21,70.28,105893.0,63.2061,63.2511,63.1881,63.2511,105893.0
2022-05-27 14:10:00,70.28,70.29,70.25,70.29,236745.0,63.2511,63.2601,63.2241,63.2601,236745.0
2022-05-27 14:20:00,70.29,70.3,70.25,70.27,110557.0,63.2601,63.2691,63.2241,63.2421,110557.0
2022-05-27 14:30:00,70.27,70.34,70.26,70.29,172626.0,63.2421,63.3051,63.2331,63.2601,172626.0
2022-05-27 14:40:00,70.28,70.31,70.26,70.31,227584.0,63.2511,63.2781,63.2331,63.2781,227584.0
2022-05-27 14:50:00,70.3,70.35,70.29,70.35,159510.0,63.2691,63.3141,63.2601,63.3141,159510.0
2022-05-27 15:00:00,70.35,70.44,70.33,70.44,624230.0,63.3141,63.3951,63.2961,63.3951,624230.0
2022-05-27 15:10:00,70.44,70.44,70.38,70.42,190455.0,63.3951,63.3951,63.3411,63.3771,190455.0
2022-05-27 15:20:00,70.42,70.45,70.39,70.42,284675.0,63.3771,63.4041,63.3501,63.3771,284675.0
2022-05-27 15:30:00,70.42,70.45,70.35,70.38,345769.0,63.3771,63.4041,63.3141,63.3411,345769.0
2022-05-27 15:40:00,70.37,70.42,70.34,70.37,384414.0,63.3321,63.3771,63.3051,63.3321,384414.0
2022-05-27 15:50:00,70.38,70.45,70.34,70.44,1536636.0,63.3411,63.4041,63.3051,63.3951,1536636.0
2022-05-31 09:30:00,70.19,70.22,69.99,70.0,995680.0,63.1701,63.1971,62.9901,62.9991,995680.0
2022-05-31 09:40:00,70.0,70.01,69.9,69.96,773806.0,62.9991,63.0081,62.9091,62.9631,773806.0
2022-05-31 09:50:00,69.95,70.1,69.94,70.01,553416.0,62.9541,63.0891,62.9451,63.0081,553416.0
2022-05-31 10:00:00,70.01,70.04,69.85,69.85,504348.0,63.0081,63.0351,62.8641,62.8641,504348.0
2022-05-31 10:10:00,69.84,70.03,69.84,70.01,580196.0,62.8551,63.0261,62.8551,63.0081,580196.0
2022-05-31 10:20:00,70.01,70.08,69.96,70.01,523031.0,63.0081,63.0711,62.9631,63.0081,523031.0
2022-05-31 10:30:00,70.0,70.1,70.0,70.06,535309.0,62.9991,63.0891,62.9991,63.0531,535309.0
2022-05-31 10:40:00,70.07,70.19,70.05,70.13,673089.0,63.0621,63.1701,63.0441,63.1161,673089.0
2022-05-31 10:50:00,70.12,70.21,70.07,70.12,483139.0,63.1071,63.1881,63.0621,63.1071,483139.0
2022-05-31 11:00:00,70.11,70.21,70.03,70.06,689973.0,63.0981,63.1881,63.0261,63.0531,689973.0
2022-05-31 11:10:00,70.07,70.12,70.0,70.01,848770.0,63.0621,63.1071,62.9991,63.0081,848770.0
2022-05-31 11:20:00,70.01,70.05,69.9,69.91,523115.0,63.0081,63.0441,62.9091,62.9181,523115.0
2022-05-31 11:30:00,69.89,70.1,69.85,70.1,1267753.0,62.9001,63.0891,62.8641,63.0891,1267753.0
2022-05-31 11:40:00,70.1,70.25,70.07,70.24,191806.0,63.0891,63.2241,63.0621,63.2151,191806.0
2022-05-31 11:50:00,70.24,70.39,70.24,70.38,439086.0,63.2151,63.3501,63.2151,63.3411,439086.0
2022-05-31 12:00:00,70.38,70.48,70.35,70.36,521165.0,63.3411,63.4311,63.3141,63.3231,521165.0
2022-05-31 12:10:00,70.36,70.39,70.25,70.28,307804.0,63.3231,63.3501,63.2241,63.2511,307804.0
2022-05-31 12:20:00,70.28,70.3,70.2,70.26,313081.0,63.2511,63.2691,63.1791,63.2331,313081.0
2022-05-31 12:30:00,70.27,70.37,70.24,70.36,121133.0,63.2421,63.3321,63.2151,63.3231,121133.0
2022-05-31 12:40:00,70.36,70.42,70.32,70.35,98198.0,63.3231,63.3771,63.2871,63.3141,98198.0
2022-05-31 12:50:00,70.35,70.4,70.32,70.34,359456.0,63.3141,63.3591,63.2871,63.3051,359456.0
2022-05-31 13:00:00,70.33,70.37,70.23,70.36,199903.0,63.2961,63.3321,63.2061,63.3231,199903.0
2022-05-31 13:10:00,70.35,70.36,70.21,70.24,213478.0,63.3141,63.3231,63.1881,63.2151,213478.0
2022-05-31 13:20:00,70.25,70.25,70.19,70.23,129467.0,63.2241,63.2241,63.1701,63.2061,129467.0
2022-05-31 13:30:00,70.22,70.34,70.19,70.28,298709.0,63.1971,63.3051,63.1701,63.2511,298709.0
2022-05-31 13:40:00,70.29,70.35,70.27,70.31,781161.0,63.2601,63.3141,63.2421,63.2781,781161.0
2022-05-31 13:50:00,70.3,70.39,70.28,70.38,722725.0,63.2691,63.3501,63.2511,63.3411,722725.0
2022-05-31 14:00:00,70.38,70.4,70.26,70.3,499507.0,63.3411,63.3591,63.2331,63.2691,499507.0
2022-05-31 14:10:00,70.31,70.33,70.26,70.31,329463.0,63.2781,63.2961,63.2331,63.2781,329463.0
2022-05-31 14:20:00,70.32,70.32,70.21,70.27,301511.0,63.2871,63.2871,63.1881,63.2421,301511.0
2022-05-31 14:30:00,70.28,70.34,70.25,70.3,218768.0,63.2511,63.3051,63.2241,63.2691,218768.0
2022-05-31 14:40:00,70.31,70.31,70.06,70.1,337008.0,63.2781,63.2781,63.0531,63.0891,337008.0
2022-05-31 14:50:00,70.09,70.12,69.98,70.09,471725.0,63.0801,63.1071,62.9811,63.0801,471725.0
2022-05-31 15:00:00,70.08,70.13,69.98,70.12,702658.0,63.0711,63.1161,62.9811,63.1071,702658.0
2022-05-31 15:10:00,70.12,70.2,70.06,70.1,526704.0,63.1071,63.1791,63.0531,63.0891,526704.0
2022-05-31 15:20:00,70.1,70.2,70.1,70.13,1145999.0,63.0891,63.1791,63.0891,63.1161,1145999.0
2022-05-31 15:30:00,70.13,70.24,70.13,70.23,618136.0,63.1161,63.2151,63.1161,63.2061,618136.0
2022-05-31 15:40:00,70.23,70.26,70.1,70.12,591289.0,63.2061,63.2331,63.0891,63.1071,591289.0
2022-05-31 15:50:00,70.12,70.25,70.0,70.01,2892708.0,63.1071,63.2241,62.9991,63.0081,2892708.0
2022-06-01 09:30:00,70.42,70.46,70.27,70.27,871854.0,63.3771,63.4131,63.2421,63.2421,871854.0
2022-06-01 09:40:00,70.27,70.33,70.23,70.25,376149.0,63.2421,63.2961,63.2061,63.2241,376149.0
2022-06-01 09:50:00,70.24,70.29,70.2,70.22,257287.0,63.2151,63.2601,63.1791,63.1971,257287.0
2022-06-01 10:00:00,70.22,70.23,69.83,69.88,515075.0,63.1971,63.2061,62.8461,62.8911,515075.0
2022-06-01 10:10:00,69.87,69.92,69.66,69.67,848408.0,62.8821,62.9271,62.6931,62.7021,848408.0
2022-06-01 10:20:00,69.67,69.72,69.54,69.57,316109.0,62.7021,62.7471,62.5851,62.6121,316109.0
2022-06-01 10:30:00,69.57,69.64,69.5,69.57,564271.0,62.6121,62.6751,62.5491,62.6121,564271.0
2022-06-01 10:40:00,69.56,69.65,69.54,69.54,369400.0,62.6031,62.6841,62.5851,62.5851,369400.0
2022-06-01 10:50:00,69.54,69.66,69.52,69.63,457137.0,62.5851,62.6931,62.5671,62.6661,457137.0
2022-06-01 11:00:00,69.63,69.63,69.44,69.44,469142.0,62.6661,62.6661,62.4951,62.4951,469142.0
2022-06-01 11:10:00,69.45,69.53,69.36,69.39,499597.0,62.5041,62.5761,62.4231,62.4501,499597.0
2022-06-01 11:20:00,69.39,69.39,69.24,69.28,677154.0,62.4501,62.4501,62.3151,62.3511,677154.0
2022-06-01 11:30:00,69.28,69.33,69.17,69.23,931699.0,62.3511,62.3961,62.2521,62.3061,931699.0
2022-06-01 11:40:00,69.22,69.22,69.07,69.07,316905.0,62.2971,62.2971,62.1621,62.1621,316905.0
2022-06-01 11:50:00,69.07,69.18,69.06,69.15,315062.0,62.1621,62.2611,62.1531,62.2341,315062.0
2022-06-01 12:00:00,69.15,69.19,69.09,69.17,209003.0,62.2341,62.2701,62.1801,62.2521,209003.0
2022-06-01 12:10:00,69.17,69.28,69.1,69.26,745664.0,62.2521,62.3511,62.1891,62.3331,745664.0
2022-06-01 12:20:00,69.26,69.3,69.2,69.21,260991.0,62.3331,62.3691,62.2791,62.2881,260991.0
2022-06-01 12:30:00,69.2,69.3,69.19,69.23,251504.0,62.2791,62.3691,62.2701,62.3061,251504.0
2022-06-01 12:40:00,69.22,69.26,69.12,69.15,510860.0,62.2971,62.3331,62.2071,62.2341,510860.0
2022-06-01 12:50:00,69.15,69.25,69.1,69.22,314936.0,62.2341,62.3241,62.1891,62.2971,314936.0
2022-06-01 13:00:00,69.23,69.38,69.2,69.38,253227.0,62.3061,62.4411,62.2791,62.4411,253227.0
2022-06-01 13:10:00,69.38,69.41,69.32,69.39,135735.0,62.4411,62.4681,62.3871,62.4501,135735.0
2022-06-01 13:20:00,69.4,69.44,69.36,69.39,238861.0,62.4591,62.4951,62.4231,62.4501,238861.0
2022-06-01 13:30:00,69.39,69.49,69.34,69.47,277158.0,62.4501,62.5401,62.4051,62.5221,277158.0
2022-06-01 13:40:00,69.46,69.51,69.44,69.46,242058.0,62.5131,62.5581,62.4951,62.5131,242058.0
2022-06-01 13:50:00,69.46,69.51,69.43,69.46,243222.0,62.5131,62.5581,62.4861,62.5131,243222.0
2022-06-01 14:00:00,69.45,69.54,69.44,69.49,328182.0,62.5041,62.5851,62.4951,62.5401,328182.0
2022-06-01 14:10:00,69.5,69.51,69.43,69.47,285744.0,62.5491,62.5581,62.4861,62.5221,285744.0
2022-06-01 14:20:00,69.47,69.69,69.44,69.65,364600.0,62.5221,62.7201,62.4951,62.6841,364600.0
2022-06-01 14:30:00,69.66,69.7,69.64,69.64,380854.0,62.6931,62.7291,62.6751,62.6751,380854.0
2022-06-01 14:40:00,69.63,69.73,69.63,69.67,294068.0,62.6661,62.7561,62.6661,62.7021,294068.0
2022-06-01 14:50:00,69.67,69.68,69.57,69.61,438933.0,62.7021,62.7111,62.6121,62.6481,438933.0
2022-06-01 15:00:00,69.61,69.65,69.51,69.62,280095.0,62.6481,62.6841,62.5581,62.6571,280095.0
2022-06-01 15:10:00,69.62,69.72,69.6,69.67,384197.0,62.6571,62.7471,62.6391,62.7021,384197.0
2022-06-01 15:20:00,69.67,69.71,69.62,69.65,435627.0,62.7021,62.7381,62.6571,62.6841,435627.0
2022-06-01 15:30:00,69.64,69.65,69.55,69.65,550974.0,62.6751,62.6841,62.5941,62.6841,550974.0
2022-06-01 15:40:00,69.65,69.67,69.55,69.56,1424769.0,62.6841,62.7021,62.5941,62.6031,1424769.0
2022-06-01 15:50:00,69.57,69.6,69.26,69.28,4596838.0,62.6121,62.6391,62.3331,62.3511,4596838.0
2022-06-02 09:30:00,69.83,69.84,69.69,69.81,1189752.0,62.8461,62.8551,62.7201,62.8281,1189752.0
2022-06-02 09:40:00,69.81,69.86,69.71,69.82,362911.0,62.8281,62.8731,62.7381,62.8371,362911.0
2022-06-02 09:50:00,69.81,69.81,69.58,69.68,402379.0,62.8281,62.8281,62.6211,62.7111,402379.0
2022-06-02 10:00:00,69.67,69.77,69.64,69.73,331652.0,62.7021,62.7921,62.6751,62.7561,331652.0
2022-06-02 10:10:00,69.73,69.96,69.73,69.78,623111.0,62.7561,62.9631,62.7561,62.8011,623111.0
2022-06-02 10:20:00,69.77,69.84,69.59,69.66,616633.0,62.7921,62.8551,62.6301,62.6931,616633.0
2022-06-02 10:30:00,69.66,69.79,69.64,69.77,351747.0,62.6931,62.8101,62.6751,62.7921,351747.0
2022-06-02 10:40:00,69.79,69.85,69.72,69.81,2196815.0,62.8101,62.8641,62.7471,62.8281,2196815.0
2022-06-02 10:50:00,69.81,69.89,69.77,69.88,549967.0,62.8281,62.9001,62.7921,62.8911,549967.0
2022-06-02 11:00:00,69.87,70.05,69.84,70.02,332379.0,62.8821,63.0441,62.8551,63.0171,332379.0
2022-06-02 11:10:00,70.03,70.12,70.02,70.06,521067.0,63.0261,63.1071,63.0171,63.0531,521067.0
2022-06-02 11:20:00,70.06,70.15,70.05,70.11,460493.0,63.0531,63.1341,63.0441,63.0981,460493.0
2022-06-02 11:30:00,70.11,70.11,70.01,70.06,455994.0,63.0981,63.0981,63.0081,63.0531,455994.0
2022-06-02 11:40:00,70.06,70.34,70.06,70.33,1318744.0,63.0531,63.3051,63.0531,63.2961,1318744.0
2022-06-02 11:50:00,70.33,70.37,70.25,70.26,805855.0,63.2961,63.3321,63.2241,63.2331,805855.0
2022-06-02 12:00:00,70.26,70.3,70.23,70.29,619294.0,63.2331,63.2691,63.2061,63.2601,619294.0
2022-06-02 12:10:00,70.28,70.37,70.28,70.36,207487.0,63.2511,63.3321,63.2511,63.3231,207487.0
2022-06-02 12:20:00,70.35,70.46,70.34,70.45,202237.0,63.3141,63.4131,63.3051,63.4041,202237.0
2022-06-02 12:30:00,70.45,70.49,70.42,70.48,211513.0,63.4041,63.4401,63.3771,63.4311,211513.0
2022-06-02 12:40:00,70.48,70.49,70.39,70.42,417470.0,63.4311,63.4401,63.3501,63.3771,417470.0
2022-06-02 12:50:00,70.43,70.52,70.43,70.49,202265.0,63.3861,63.4671,63.3861,63.4401,202265.0
2022-06-02 13:00:00,70.5,70.53,70.47,70.47,146583.0,63.4491,63.4761,63.4221,63.4221,146583.0
2022-06-02 13:10:00,70.47,70.49,70.38,70.45,553494.0,63.4221,63.4401,63.3411,63.4041,553494.0
2022-06-02 13:20:00,70.45,70.47,70.4,70.45,205514.0,63.4041,63.4221,63.3591,63.4041,205514.0
2022-06-02 13:30:00,70.45,70.51,70.44,70.5,221538.0,63.4041,63.4581,63.3951,63.4491,221538.0
2022-06-02 13:40:00,70.49,70.54,70.47,70.53,180950.0,63.4401,63.4851,63.4221,63.4761,180950.0
2022-06-02 13:50:00,70.54,70.55,70.46,70.52,122878.0,63.4851,63.4941,63.4131,63.4671,122878.0
2022-06-02 14:00:00,70.52,70.57,70.49,70.55,314614.0,63.4671,63.5121,63.4401,63.4941,314614.0
2022-06-02 14:10:00,70.55,70.57,70.52,70.55,224669.0,63.4941,63.5121,63.4671,63.4941,224669.0
2022-06-02 14:20:00,70.55,70.56,70.49,70.51,319811.0,63.4941,63.5031,63.4401,63.4581,319811.0
2022-06-02 14:30:00,70.51,70.57,70.5,70.56,149234.0,63.4581,63.5121,63.4491,63.5031,149234.0
2022-06-02 14:40:00,70.56,70.57,70.52,70.53,331060.0,63.5031,63.5121,63.4671,63.4761,331060.0
2022-06-02 14:50:00,70.53,70.57,70.43,70.44,270455.0,63.4761,63.5121,63.3861,63.3951,270455.0
2022-06-02 15:00:00,70.43,70.5,70.41,70.48,460696.0,63.3861,63.4491,63.3681,63.4311,460696.0
2022-06-02 15:10:00,70.48,70.55,70.46,70.52,261997.0,63.4311,63.4941,63.4131,63.4671,261997.0
2022-06-02 15:20:00,70.52,70.56,70.44,70.46,336404.0,63.4671,63.5031,63.3951,63.4131,336404.0
2022-06-02 15:30:00,70.45,70.55,70.45,70.53,336598.0,63.4041,63.4941,63.4041,63.4761,336598.0
2022-06-02 15:40:00,70.54,70.58,70.52,70.55,634805.0,63.4851,63.5211,63.4671,63.4941,634805.0
2022-06-02 15:50:00,70.55,70.73,70.54,70.72,2066862.0,63.4941,63.6561,63.4851,63.6471,2066862.0
2022-06-03 09:30:00,69.81,69.96,69.75,69.84,1523845.0,62.8281,62.9631,62.7741,62.8551,1523845.0
2022-06-03 09:40:00,69.86,69.88,69.71,69.85,595169.0,62.8731,62.8911,62.7381,62.8641,595169.0
2022-06-03 09:50:00,69.86,69.98,69.81,69.92,384004.0,62.8731,62.9811,62.8281,62.9271,384004.0
2022-06-03 10:00:00,69.93,70.0,69.8,69.89,344822.0,62.9361,62.9991,62.8191,62.9001,344822.0
2022-06-03 10:10:00,69.88,69.91,69.77,69.85,687447.0,62.8911,62.9181,62.7921,62.8641,687447.0
2022-06-03 10:20:00,69.84,69.87,69.75,69.78,607363.0,62.8551,62.8821,62.7741,62.8011,607363.0
2022-06-03 10:30:00,69.78,69.84,69.67,69.71,889124.0,62.8011,62.8551,62.7021,62.7381,889124.0
2022-06-03 10:40:00,69.71,69.76,69.66,69.72,748183.0,62.7381,62.7831,62.6931,62.7471,748183.0
2022-06-03 10:50:00,69.72,69.75,69.66,69.73,610881.0,62.7471,62.7741,62.6931,62.7561,610881.0
2022-06-03 11:00:00,69.73,69.73,69.59,69.61,470003.0,62.7561,62.7561,62.6301,62.6481,470003.0
2022-06-03 11:10:00,69.6,69.65,69.54,69.63,536339.0,62.6391,62.6841,62.5851,62.6661,536339.0
2022-06-03 11:20:00,69.63,69.64,69.55,69.59,490816.0,62.6661,62.6751,62.5941,62.6301,490816.0
2022-06-03 11:30:00,69.59,69.71,69.57,69.69,916309.0,62.6301,62.7381,62.6121,62.7201,916309.0
2022-06-03 11:40:00,69.69,69.7,69.55,69.55,687149.0,62.7201,62.7291,62.5941,62.5941,687149.0
2022-06-03 11:50:00,69.56,69.59,69.5,69.58,506042.0,62.6031,62.6301,62.5491,62.6211,506042.0
2022-06-03 12:00:00,69.58,69.72,69.57,69.63,377583.0,62.6211,62.7471,62.6121,62.6661,377583.0
2022-06-03 12:10:00,69.64,69.7,69.58,69.58,232810.0,62.6751,62.7291,62.6211,62.6211,232810.0
2022-06-03 12:20:00,69.56,69.75,69.56,69.75,404323.0,62.6031,62.7741,62.6031,62.7741,404323.0
2022-06-03 12:30:00,69.75,69.82,69.72,69.81,173329.0,62.7741,62.8371,62.7471,62.8281,173329.0
2022-06-03 12:40:00,69.81,69.81,69.72,69.78,102403.0,62.8281,62.8281,62.7471,62.8011,102403.0
2022-06-03 12:50:00,69.77,69.85,69.72,69.84,49952.0,62.7921,62.8641,62.7471,62.8551,49952.0
2022-06-03 13:00:00,69.84,69.92,69.82,69.86,108166.0,62.8551,62.9271,62.8371,62.8731,108166.0
2022-06-03 13:10:00,69.86,69.86,69.65,69.65,504095.0,62.8731,62.8731,62.6841,62.6841,504095.0
2022-06-03 13:20:00,69.65,69.76,69.65,69.74,143429.0,62.6841,62.7831,62.6841,62.7651,143429.0
2022-06-03 13:30:00,69.73,69.76,69.66,69.73,148958.0,62.7561,62.7831,62.6931,62.7561,148958.0
2022-06-03 13:40:00,69.73,69.73,69.62,69.68,349684.0,62.7561,62.7561,62.6571,62.7111,349684.0
2022-06-03 13:50:00,69.68,69.7,69.64,69.65,158943.0,62.7111,62.7291,62.6751,62.6841,158943.0
2022-06-03 14:00:00,69.64,69.68,69.61,69.65,208600.0,62.6751,62.7111,62.6481,62.6841,208600.0
2022-06-03 14:10:00,69.66,69.72,69.65,69.72,128324.0,62.6931,62.7471,62.6841,62.7471,128324.0
2022-06-03 14:20:00,69.71,69.79,69.67,69.79,283057.0,62.7381,62.8101,62.7021,62.8101,283057.0
2022-06-03 14:30:00,69.79,69.79,69.67,69.68,171053.0,62.8101,62.8101,62.7021,62.7111,171053.0
2022-06-03 14:40:00,69.68,69.75,69.66,69.75,141794.0,62.7111,62.7741,62.6931,62.7741,141794.0
2022-06-03 14:50:00,69.75,69.78,69.72,69.76,189661.0,62.7741,62.8011,62.7471,62.7831,189661.0
2022-06-03 15:00:00,69.76,69.78,69.65,69.68,398152.0,62.7831,62.8011,62.6841,62.7111,398152.0
2022-06-03 15:10:00,69.68,69.71,69.6,69.65,443563.0,62.7111,62.7381,62.6391,62.6841,443563.0
2022-06-03 15:20:00,69.65,69.7,69.6,69.7,128584.0,62.6841,62.7291,62.6391,62.7291,128584.0
2022-06-03 15:30:00,69.7,69.73,69.64,69.68,230009.0,62.7291,62.7561,62.6751,62.7111,230009.0
2022-06-03 15:40:00,69.68,69.7,69.61,69.67,399678.0,62.7111,62.7291,62.6481,62.7021,399678.0
2022-06-03 15:50:00,69.66,69.77,69.61,69.69,1437770.0,62.6931,62.7921,62.6481,62.7201,1437770.0
2022-06-06 09:30:00,70.51,70.58,70.39,70.43,905924.0,63.4581,63.5211,63.3501,63.3861,905924.0
2022-06-06 09:40:00,70.44,70.54,70.37,70.42,1009189.0,63.3951,63.4851,63.3321,63.3771,1009189.0
2022-06-06 09:50:00,70.42,70.5,70.38,70.5,172314.0,63.3771,63.4491,63.3411,63.4491,172314.0
2022-06-06 10:00:00,70.52,70.61,70.48,70.55,448639.0,63.4671,63.5481,63.4311,63.4941,448639.0
2022-06-06 10:10:00,70.55,70.58,70.44,70.46,221155.0,63.4941,63.5211,63.3951,63.4131,221155.0
2022-06-06 10:20:00,70.46,70.54,70.42,70.51,269968.0,63.4131,63.4851,63.3771,63.4581,269968.0
2022-06-06 10:30:00,70.51,70.53,70.41,70.44,127253.0,63.4581,63.4761,63.3681,63.3951,127253.0
2022-06-06 10:40:00,70.44,70.52,70.35,70.51,244913.0,63.3951,63.4671,63.3141,63.4581,244913.0
2022-06-06 10:50:00,70.5,70.57,70.49,70.53,163961.0,63.4491,63.5121,63.4401,63.4761,163961.0
2022-06-06 11:00:00,70.52,70.56,70.39,70.39,197566.0,63.4671,63.5031,63.3501,63.3501,197566.0
2022-06-06 11:10:00,70.38,70.39,70.12,70.12,495899.0,63.3411,63.3501,63.1071,63.1071,495899.0
2022-06-06 11:20:00,70.11,70.13,70.07,70.1,564657.0,63.0981,63.1161,63.0621,63.0891,564657.0
2022-06-06 11:30:00,70.09,70.16,70.05,70.06,347911.0,63.0801,63.1431,63.0441,63.0531,347911.0
2022-06-06 11:40:00,70.06,70.22,70.04,70.12,100962.0,63.0531,63.1971,63.0351,63.1071,100962.0
2022-06-06 11:50:00,70.12,70.18,70.1,70.16,254921.0,63.1071,63.1611,63.0891,63.1431,254921.0
2022-06-06 12:00:00,70.15,70.16,69.98,69.99,143587.0,63.1341,63.1431,62.9811,62.9901,143587.0
2022-06-06 12:10:00,69.98,70.02,69.92,69.96,92477.0,62.9811,63.0171,62.9271,62.9631,92477.0
2022-06-06 12:20:00,69.95,70.0,69.88,69.89,106105.0,62.9541,62.9991,62.8911,62.9001,106105.0
2022-06-06 12:30:00,69.89,69.99,69.85,69.99,139590.0,62.9001,62.9901,62.8641,62.9901,139590.0
2022-06-06 12:40:00,69.99,70.05,69.97,70.02,240146.0,62.9901,63.0441,62.9721,63.0171,240146.0
2022-06-06 12:50:00,70.01,70.08,69.96,70.07,218814.0,63.0081,63.0711,62.9631,63.0621,218814.0
2022-06-06 13:00:00,70.06,70.07,70.0,70.05,527620.0,63.0531,63.0621,62.9991,63.0441,527620.0
2022-06-06 13:10:00,70.05,70.06,69.98,70.01,367315.0,63.0441,63.0531,62.9811,63.0081,367315.0
2022-06-06 13:20:00,70.01,70.03,69.97,70.02,606709.0,63.0081,63.0261,62.9721,63.0171,606709.0
2022-06-06 13:30:00,70.02,70.14,70.0,70.1,227390.0,63.0171,63.1251,62.9991,63.0891,227390.0
2022-06-06 13:40:00,70.11,70.16,70.07,70.12,150859.0,63.0981,63.1431,63.0621,63.1071,150859.0
2022-06-06 13:50:00,70.12,70.16,70.1,70.15,450140.0,63.1071,63.1431,63.0891,63.1341,450140.0
2022-06-06 14:00:00,70.15,70.17,70.07,70.1,256714.0,63.1341,63.1521,63.0621,63.0891,256714.0
2022-06-06 14:10:00,70.1,70.12,70.05,70.09,135551.0,63.0891,63.1071,63.0441,63.0801,135551.0
2022-06-06 14:20:00,70.09,70.09,69.91,69.95,259307.0,63.0801,63.0801,62.9181,62.9541,259307.0
2022-06-06 14:30:00,69.94,69.96,69.9,69.92,337858.0,62.9451,62.9631,62.9091,62.9271,337858.0
2022-06-06 14:40:00,69.92,70.0,69.92,69.95,132433.0,62.9271,62.9991,62.9271,62.9541,132433.0
2022-06-06 14:50:00,69.94,69.95,69.84,69.92,158366.0,62.9451,62.9541,62.8551,62.9271,158366.0
2022-06-06 15:00:00,69.92,69.96,69.86,69.9,389936.0,62.9271,62.9631,62.8731,62.9091,389936.0
2022-06-06 15:10:00,69.89,69.95,69.86,69.87,242664.0,62.9001,62.9541,62.8731,62.8821,242664.0
2022-06-06 15:20:00,69.86,69.93,69.83,69.92,205919.0,62.8731,62.9361,62.8461,62.9271,205919.0
2022-06-06 15:30:00,69.92,69.95,69.86,69.91,310747.0,62.9271,62.9541,62.8731,62.9181,310747.0
2022-06-06 15:40:00,69.9,70.02,69.89,69.95,547033.0,62.9091,63.0171,62.9001,62.9541,547033.0
2022-06-06 15:50:00,69.95,70.07,69.94,69.99,1663670.0,62.9541,63.0621,62.9451,62.9901,1663670.0
2022-06-07 09:30:00,69.29,69.46,69.27,69.41,1075965.0,62.3601,62.5131,62.3421,62.4681,1075965.0
2022-06-07 09:40:00,69.42,69.59,69.4,69.59,711928.0,62.4771,62.6301,62.4591,62.6301,711928.0
2022-06-07 09:50:00,69.59,69.64,69.43,69.45,455805.0,62.6301,62.6751,62.4861,62.5041,455805.0
2022-06-07 10:00:00,69.46,69.56,69.44,69.47,246644.0,62.5131,62.6031,62.4951,62.5221,246644.0
2022-06-07 10:10:00,69.47,69.49,69.4,69.45,332977.0,62.5221,62.5401,62.4591,62.5041,332977.0
2022-06-07 10:20:00,69.46,69.7,69.42,69.69,503651.0,62.5131,62.7291,62.4771,62.7201,503651.0
2022-06-07 10:30:00,69.68,69.86,69.66,69.84,237101.0,62.7111,62.8731,62.6931,62.8551,237101.0
2022-06-07 10:40:00,69.85,69.99,69.83,69.98,151105.0,62.8641,62.9901,62.8461,62.9811,151105.0
2022-06-07 10:50:00,69.98,69.99,69.9,69.91,274350.0,62.9811,62.9901,62.9091,62.9181,274350.0
2022-06-07 11:00:00,69.91,69.94,69.85,69.89,192715.0,62.9181,62.9451,62.8641,62.9001,192715.0
2022-06-07 11:10:00,69.9,69.96,69.85,69.87,399577.0,62.9091,62.9631,62.8641,62.8821,399577.0
2022-06-07 11:20:00,69.87,69.88,69.8,69.83,357942.0,62.8821,62.8911,62.8191,62.8461,357942.0
2022-06-07 11:30:00,69.83,69.86,69.78,69.86,648673.0,62.8461,62.8731,62.8011,62.8731,648673.0
2022-06-07 11:40:00,69.85,69.87,69.77,69.78,129803.0,62.8641,62.8821,62.7921,62.8011,129803.0
2022-06-07 11:50:00,69.78,69.87,69.76,69.87,96799.0,62.8011,62.8821,62.7831,62.8821,96799.0
2022-06-07 12:00:00,69.87,69.9,69.79,69.82,196913.0,62.8821,62.9091,62.8101,62.8371,196913.0
2022-06-07 12:10:00,69.82,69.85,69.77,69.78,95483.0,62.8371,62.8641,62.7921,62.8011,95483.0
2022-06-07 12:20:00,69.77,69.86,69.76,69.84,113046.0,62.7921,62.8731,62.7831,62.8551,113046.0
2022-06-07 12:30:00,69.84,69.91,69.81,69.9,136336.0,62.8551,62.9181,62.8281,62.9091,136336.0
2022-06-07 12:40:00,69.9,69.95,69.89,69.92,92306.0,62.9091,62.9541,62.9001,62.9271,92306.0
2022-06-07 12:50:00,69.92,69.96,69.89,69.94,79567.0,62.9271,62.9631,62.9001,62.9451,79567.0
2022-06-07 13:00:00,69.95,69.97,69.91,69.97,68044.0,62.9541,62.9721,62.9181,62.9721,68044.0
2022-06-07 13:10:00,69.97,69.98,69.93,69.94,103809.0,62.9721,62.9811,62.9361,62.9451,103809.0
2022-06-07 13:20:00,69.94,69.99,69.93,69.95,239096.0,62.9451,62.9901,62.9361,62.9541,239096.0
2022-06-07 13:30:00,69.96,69.98,69.92,69.96,540160.0,62.9631,62.9811,62.9271,62.9631,540160.0
2022-06-07 13:40:00,69.96,70.0,69.94,69.97,214900.0,62.9631,62.9991,62.9451,62.9721,214900.0
2022-06-07 13:50:00,69.97,70.0,69.94,69.95,158693.0,62.9721,62.9991,62.9451,62.9541,158693.0
2022-06-07 14:00:00,69.95,70.07,69.92,70.06,140000.0,62.9541,63.0621,62.9271,63.0531,140000.0
2022-06-07 14:10:00,70.07,70.11,70.05,70.09,220978.0,63.0621,63.0981,63.0441,63.0801,220978.0
2022-06-07 14:20:00,70.09,70.12,70.07,70.11,136141.0,63.0801,63.1071,63.0621,63.0981,136141.0
2022-06-07 14:30:00,70.1,70.19,70.09,70.15,194555.0,63.0891,63.1701,63.0801,63.1341,194555.0
2022-06-07 14:40:00,70.16,70.16,70.02,70.03,183062.0,63.1431,63.1431,63.0171,63.0261,183062.0
2022-06-07 14:50:00,70.03,70.08,70.02,70.08,175889.0,63.0261,63.0711,63.0171,63.0711,175889.0
2022-06-07 15:00:00,70.07,70.13,70.06,70.11,123973.0,63.0621,63.1161,63.0531,63.0981,123973.0
2022-06-07 15:10:00,70.12,70.13,70.07,70.12,165166.0,63.1071,63.1161,63.0621,63.1071,165166.0
2022-06-07 15:20:00,70.12,70.16,70.11,70.13,222734.0,63.1071,63.1431,63.0981,63.1161,222734.0
2022-06-07 15:30:00,70.13,70.21,70.11,70.2,266988.0,63.1161,63.1881,63.0981,63.1791,266988.0
2022-06-07 15:40:00,70.2,70.22,70.16,70.17,625085.0,63.1791,63.1971,63.1431,63.1521,625085.0
2022-06-07 15:50:00,70.16,70.21,70.09,70.19,2482896.0,63.1431,63.1881,63.0801,63.1701,2482896.0
2022-06-08 09:30:00,69.42,69.54,69.33,69.53,709943.0,62.4771,62.5851,62.3961,62.5761,709943.0
2022-06-08 09:40:00,69.54,69.66,69.47,69.63,368049.0,62.5851,62.6931,62.5221,62.6661,368049.0
2022-06-08 09:50:00,69.63,69.7,69.6,69.64,465592.0,62.6661,62.7291,62.6391,62.6751,465592.0
2022-06-08 10:00:00,69.64,69.65,69.53,69.56,178478.0,62.6751,62.6841,62.5761,62.6031,178478.0
2022-06-08 10:10:00,69.56,69.57,69.4,69.53,513589.0,62.6031,62.6121,62.4591,62.5761,513589.0
2022-06-08 10:20:00,69.54,69.63,69.52,69.52,186029.0,62.5851,62.6661,62.5671,62.5671,186029.0
2022-06-08 10:30:00,69.52,69.61,69.51,69.56,320107.0,62.5671,62.6481,62.5581,62.6031,320107.0
2022-06-08 10:40:00,69.56,69.62,69.5,69.55,182538.0,62.6031,62.6571,62.5491,62.5941,182538.0
2022-06-08 10:50:00,69.55,69.59,69.52,69.55,171489.0,62.5941,62.6301,62.5671,62.5941,171489.0
2022-06-08 11:00:00,69.55,69.57,69.5,69.55,124411.0,62.5941,62.6121,62.5491,62.5941,124411.0
2022-06-08 11:10:00,69.56,69.68,69.54,69.67,155414.0,62.6031,62.7111,62.5851,62.7021,155414.0
2022-06-08 11:20:00,69.66,69.68,69.61,69.62,393591.0,62.6931,62.7111,62.6481,62.6571,393591.0
2022-06-08 11:30:00,69.63,69.71,69.6,69.68,473530.0,62.6661,62.7381,62.6391,62.7111,473530.0
2022-06-08 11:40:00,69.68,69.72,69.62,69.67,264687.0,62.7111,62.7471,62.6571,62.7021,264687.0
2022-06-08 11:50:00,69.66,69.71,69.64,69.66,191776.0,62.6931,62.7381,62.6751,62.6931,191776.0
2022-06-08 12:00:00,69.65,69.71,69.6,69.63,145239.0,62.6841,62.7381,62.6391,62.6661,145239.0
2022-06-08 12:10:00,69.63,69.66,69.61,69.66,150768.0,62.6661,62.6931,62.6481,62.6931,150768.0
2022-06-08 12:20:00,69.66,69.66,69.51,69.59,534137.0,62.6931,62.6931,62.5581,62.6301,534137.0
2022-06-08 12:30:00,69.58,69.59,69.39,69.39,477529.0,62.6211,62.6301,62.4501,62.4501,477529.0
2022-06-08 12:40:00,69.39,69.41,69.29,69.37,221279.0,62.4501,62.4681,62.3601,62.4321,221279.0
2022-06-08 12:50:00,69.37,69.43,69.35,69.43,210330.0,62.4321,62.4861,62.4141,62.4861,210330.0
2022-06-08 13:00:00,69.42,69.43,69.34,69.4,157352.0,62.4771,62.4861,62.4051,62.4591,157352.0
2022-06-08 13:10:00,69.4,69.41,69.32,69.4,121002.0,62.4591,62.4681,62.3871,62.4591,121002.0
2022-06-08 13:20:00,69.4,69.41,69.34,69.34,148335.0,62.4591,62.4681,62.4051,62.4051,148335.0
2022-06-08 13:30:00,69.34,69.34,69.17,69.18,497568.0,62.4051,62.4051,62.2521,62.2611,497568.0
2022-06-08 13:40:00,69.18,69.3,69.16,69.28,476487.0,62.2611,62.3691,62.2431,62.3511,476487.0
2022-06-08 13:50:00,69.29,69.31,69.23,69.26,203833.0,62.3601,62.3781,62.3061,62.3331,203833.0
2022-06-08 14:00:00,69.27,69.31,69.25,69.27,216760.0,62.3421,62.3781,62.3241,62.3421,216760.0
2022-06-08 14:10:00,69.27,69.3,69.23,69.25,296499.0,62.3421,62.3691,62.3061,62.3241,296499.0
2022-06-08 14:20:00,69.24,69.28,69.14,69.2,280445.0,62.3151,62.3511,62.2251,62.2791,280445.0
2022-06-08 14:30:00,69.19,69.24,69.12,69.14,911878.0,62.2701,62.3151,62.2071,62.2251,911878.0
2022-06-08 14:40:00,69.15,69.25,69.15,69.23,387656.0,62.2341,62.3241,62.2341,62.3061,387656.0
2022-06-08 14:50:00,69.23,69.24,69.19,69.22,401474.0,62.3061,62.3151,62.2701,62.2971,401474.0
2022-06-08 15:00:00,69.22,69.22,69.13,69.17,402039.0,62.2971,62.2971,62.2161,62.2521,402039.0
2022-06-08 15:10:00,69.16,69.26,69.16,69.24,170174.0,62.2431,62.3331,62.2431,62.3151,170174.0
2022-06-08 15:20:00,69.24,69.31,69.23,69.3,277597.0,62.3151,62.3781,62.3061,62.3691,277597.0
2022-06-08 15:30:00,69.3,69.33,69.26,69.27,339885.0,62.3691,62.3961,62.3331,62.3421,339885.0
2022-06-08 15:40:00,69.27,69.28,69.15,69.16,958234.0,62.3421,62.3511,62.2341,62.2431,958234.0
2022-06-08 15:50:00,69.16,69.25,69.15,69.2,2464347.0,62.2431,62.3241,62.2341,62.2791,2464347.0
2022-06-09 09:30:00,67.35,67.44,67.21,67.36,794833.0,61.9835,62.0663,61.8546,61.9927,794833.0
2022-06-09 09:40:00,67.35,67.4,67.21,67.31,1102593.0,61.9835,62.0295,61.8546,61.9467,1102593.0
2022-06-09 09:50:00,67.31,67.51,67.3,67.49,359643.0,61.9467,62.1307,61.9375,62.1123,359643.0
2022-06-09 10:00:00,67.5,67.51,67.16,67.16,540342.0,62.1215,62.1307,61.8086,61.8086,540342.0
2022-06-09 10:10:00,67.16,67.31,67.12,67.24,491296.0,61.8086,61.9467,61.7718,61.8823,491296.0
2022-06-09 10:20:00,67.25,67.33,67.24,67.33,133920.0,61.8915,61.9651,61.8823,61.9651,133920.0
2022-06-09 10:30:00,67.34,67.37,67.24,67.27,139116.0,61.9743,62.0019,61.8823,61.9099,139116.0
2022-06-09 10:40:00,67.26,67.27,67.11,67.13,557841.0,61.9007,61.9099,61.7626,61.781,557841.0
2022-06-09 10:50:00,67.13,67.15,67.01,67.11,381994.0,61.781,61.7994,61.6706,61.7626,381994.0
2022-06-09 11:00:00,67.1,67.11,66.94,67.02,273485.0,61.7534,61.7626,61.6062,61.6798,273485.0
2022-06-09 11:10:00,67.02,67.11,67.01,67.04,226455.0,61.6798,61.7626,61.6706,61.6982,226455.0
2022-06-09 11:20:00,67.03,67.12,67.0,67.0,383725.0,61.689,61.7718,61.6614,61.6614,383725.0
2022-06-09 11:30:00,67.01,67.1,66.99,67.07,692065.0,61.6706,61.7534,61.6522,61.7258,692065.0
2022-06-09 11:40:00,67.07,67.23,67.01,67.02,444875.0,61.7258,61.8731,61.6706,61.6798,444875.0
2022-06-09 11:50:00,67.01,67.1,66.95,67.08,306996.0,61.6706,61.7534,61.6154,61.735,306996.0
2022-06-09 12:00:00,67.07,67.11,66.98,66.99,171918.0,61.7258,61.7626,61.643,61.6522,171918.0
2022-06-09 12:10:00,66.98,66.99,66.92,66.96,286467.0,61.643,61.6522,61.5878,61.6246,286467.0
2022-06-09 12:20:00,66.97,67.03,66.96,67.01,346733.0,61.6338,61.689,61.6246,61.6706,346733.0
2022-06-09 12:30:00,67.01,67.04,66.97,67.02,180371.0,61.6706,61.6982,61.6338,61.6798,180371.0
2022-06-09 12:40:00,67.03,67.11,67.01,67.03,515635.0,61.689,61.7626,61.6706,61.689,515635.0
2022-06-09 12:50:00,67.03,67.1,66.97,67.07,259193.0,61.689,61.7534,61.6338,61.7258,259193.0
2022-06-09 13:00:00,67.08,67.11,67.05,67.07,423966.0,61.735,61.7626,61.7074,61.7258,423966.0
2022-06-09 13:10:00,67.08,67.12,67.02,67.03,595631.0,61.735,61.7718,61.6798,61.689,595631.0
2022-06-09 13:20:00,67.04,67.05,66.9,66.93,484018.0,61.6982,61.7074,61.5693,61.597,484018.0
2022-06-09 13:30:00,66.92,66.93,66.84,66.89,283650.0,61.5878,61.597,61.5141,61.5601,283650.0
2022-06-09 13:40:00,66.89,66.93,66.85,66.93,382001.0,61.5601,61.597,61.5233,61.597,382001.0
2022-06-09 13:50:00,66.92,66.99,66.91,66.99,176833.0,61.5878,61.6522,61.5786,61.6522,176833.0
2022-06-09 14:00:00,66.98,66.98,66.92,66.95,238572.0,61.643,61.643,61.5878,61.6154,238572.0
2022-06-09 14:10:00,66.95,66.97,66.9,66.93,116504.0,61.6154,61.6338,61.5693,61.597,116504.0
2022-06-09 14:20:00,66.92,66.95,66.83,66.86,646436.0,61.5878,61.6154,61.5049,61.5325,646436.0
2022-06-09 14:30:00,66.87,66.87,66.75,66.76,186189.0,61.5417,61.5417,61.4313,61.4405,186189.0
2022-06-09 14:40:00,66.76,66.8,66.72,66.8,264238.0,61.4405,61.4773,61.4037,61.4773,264238.0
2022-06-09 14:50:00,66.79,66.81,66.69,66.7,273102.0,61.4681,61.4865,61.3761,61.3853,273102.0
2022-06-09 15:00:00,66.69,66.7,66.53,66.56,567830.0,61.3761,61.3853,61.2288,61.2564,567830.0
2022-06-09 15:10:00,66.55,66.59,66.52,66.56,916140.0,61.2472,61.284,61.2196,61.2564,916140.0
2022-06-09 15:20:00,66.56,66.59,66.48,66.49,676560.0,61.2564,61.284,61.1828,61.192,676560.0
2022-06-09 15:30:00,66.48,66.51,66.45,66.48,1535292.0,61.1828,61.2104,61.1552,61.1828,1535292.0
2022-06-09 15:40:00,66.48,66.49,66.33,66.37,1514010.0,61.1828,61.192,61.0448,61.0816,1514010.0
2022-06-09 15:50:00,66.36,66.43,66.26,66.26,4486208.0,61.0724,61.1368,60.9803,60.9803,4486208.0
2022-06-10 09:30:00,65.06,65.13,64.91,64.95,2315743.0,59.876,59.9404,59.7379,59.7747,2315743.0
2022-06-10 09:40:00,64.95,65.05,64.89,64.94,1162073.0,59.7747,59.8668,59.7195,59.7655,1162073.0
2022-06-10 09:50:00,64.94,64.96,64.83,64.9,794840.0,59.7655,59.7839,59.6643,59.7287,794840.0
2022-06-10 10:00:00,64.9,64.91,64.62,64.63,1194850.0,59.7287,59.7379,59.471,59.4802,1194850.0
2022-06-10 10:10:00,64.63,64.67,64.56,64.57,574003.0,59.4802,59.517,59.4158,59.425,574003.0
2022-06-10 10:20:00,64.57,64.62,64.51,64.52,615412.0,59.425,59.471,59.3698,59.379,615412.0
2022-06-10 10:30:00,64.52,64.72,64.5,64.72,494383.0,59.379,59.5631,59.3606,59.5631,494383.0
2022-06-10 10:40:00,64.71,64.82,64.67,64.82,547265.0,59.5538,59.6551,59.517,59.6551,547265.0
2022-06-10 10:50:00,64.81,64.92,64.73,64.73,882984.0,59.6459,59.7471,59.5723,59.5723,882984.0
2022-06-10 11:00:00,64.73,64.77,64.68,64.7,329620.0,59.5723,59.6091,59.5262,59.5446,329620.0
2022-06-10 11:10:00,64.7,64.74,64.65,64.74,445257.0,59.5446,59.5815,59.4986,59.5815,445257.0
2022-06-10 11:20:00,64.74,64.78,64.57,64.58,1283556.0,59.5815,59.6183,59.425,59.4342,1283556.0
2022-06-10 11:30:00,64.58,64.63,64.49,64.52,1587044.0,59.4342,59.4802,59.3514,59.379,1587044.0
2022-06-10 11:40:00,64.52,64.63,64.5,64.51,590676.0,59.379,59.4802,59.3606,59.3698,590676.0
2022-06-10 11:50:00,64.51,64.67,64.49,64.64,670166.0,59.3698,59.517,59.3514,59.4894,670166.0
2022-06-10 12:00:00,64.64,64.78,64.63,64.74,458058.0,59.4894,59.6183,59.4802,59.5815,458058.0
2022-06-10 12:10:00,64.74,64.75,64.55,64.58,277862.0,59.5815,59.5907,59.4066,59.4342,277862.0
2022-06-10 12:20:00,64.59,64.65,64.56,64.64,727198.0,59.4434,59.4986,59.4158,59.4894,727198.0
2022-06-10 12:30:00,64.64,64.68,64.59,64.64,406923.0,59.4894,59.5262,59.4434,59.4894,406923.0
2022-06-10 12:40:00,64.64,64.73,64.63,64.68,559280.0,59.4894,59.5723,59.4802,59.5262,559280.0
2022-06-10 12:50:00,64.67,64.67,64.55,64.62,399304.0,59.517,59.517,59.4066,59.471,399304.0
2022-06-10 13:00:00,64.62,64.64,64.56,64.61,278490.0,59.471,59.4894,59.4158,59.4618,278490.0
2022-06-10 13:10:00,64.62,64.65,64.56,64.65,385910.0,59.471,59.4986,59.4158,59.4986,385910.0
2022-06-10 13:20:00,64.65,64.77,64.64,64.76,297698.0,59.4986,59.6091,59.4894,59.5999,297698.0
2022-06-10 13:30:00,64.76,64.79,64.66,64.78,405374.0,59.5999,59.6275,59.5078,59.6183,405374.0
2022-06-10 13:40:00,64.78,64.86,64.75,64.86,262516.0,59.6183,59.6919,59.5907,59.6919,262516.0
2022-06-10 13:50:00,64.86,64.88,64.69,64.71,272458.0,59.6919,59.7103,59.5354,59.5538,272458.0
2022-06-10 14:00:00,64.72,64.74,64.65,64.71,324650.0,59.5631,59.5815,59.4986,59.5538,324650.0
2022-06-10 14:10:00,64.71,64.8,64.68,64.79,295577.0,59.5538,59.6367,59.5262,59.6275,295577.0
2022-06-10 14:20:00,64.8,64.85,64.74,64.77,476281.0,59.6367,59.6827,59.5815,59.6091,476281.0
2022-06-10 14:30:00,64.77,64.83,64.77,64.78,288102.0,59.6091,59.6643,59.6091,59.6183,288102.0
2022-06-10 14:40:00,64.78,64.84,64.71,64.84,186698.0,59.6183,59.6735,59.5538,59.6735,186698.0
2022-06-10 14:50:00,64.84,64.93,64.79,64.9,285344.0,59.6735,59.7563,59.6275,59.7287,285344.0
2022-06-10 15:00:00,64.89,64.93,64.74,64.8,1307088.0,59.7195,59.7563,59.5815,59.6367,1307088.0
2022-06-10 15:10:00,64.8,64.94,64.8,64.92,1222848.0,59.6367,59.7655,59.6367,59.7471,1222848.0
2022-06-10 15:20:00,64.93,65.02,64.81,64.93,1478854.0,59.7563,59.8391,59.6459,59.7563,1478854.0
2022-06-10 15:30:00,64.92,64.93,64.83,64.87,798057.0,59.7471,59.7563,59.6643,59.7011,798057.0
2022-06-10 15:40:00,64.87,64.91,64.7,64.7,2515483.0,59.7011,59.7379,59.5446,59.5446,2515483.0
2022-06-10 15:50:00,64.7,64.8,64.67,64.67,3573487.0,59.5446,59.6367,59.517,59.517,3573487.0
2022-06-13 09:30:00,63.03,63.37,63.02,63.06,3069123.0,58.0077,58.3206,57.9985,58.0353,3069123.0
2022-06-13 09:40:00,63.05,63.17,62.96,63.01,1640105.0,58.0261,58.1366,57.9433,57.9893,1640105.0
2022-06-13 09:50:00,63.02,63.09,62.99,63.02,1559194.0,57.9985,58.0629,57.9709,57.9985,1559194.0
2022-06-13 10:00:00,63.02,63.09,62.92,62.93,949247.0,57.9985,58.0629,57.9065,57.9157,949247.0
2022-06-13 10:10:00,62.93,62.98,62.65,62.68,1195085.0,57.9157,57.9617,57.658,57.6856,1195085.0
2022-06-13 10:20:00,62.67,62.73,62.62,62.64,1678899.0,57.6764,57.7316,57.6304,57.6488,1678899.0
2022-06-13 10:30:00,62.64,62.8,62.63,62.72,669642.0,57.6488,57.796,57.6396,57.7224,669642.0
2022-06-13 10:40:00,62.71,62.71,62.53,62.55,924618.0,57.7132,57.7132,57.5476,57.566,924618.0
2022-06-13 10:50:00,62.56,62.61,62.52,62.56,1586676.0,57.5752,57.6212,57.5384,57.5752,1586676.0
2022-06-13 11:00:00,62.55,62.6,62.5,62.56,2293822.0,57.566,57.612,57.5199,57.5752,2293822.0
2022-06-13 11:10:00,62.56,62.78,62.53,62.75,943000.0,57.5752,57.7776,57.5476,57.75,943000.0
2022-06-13 11:20:00,62.75,62.86,62.7,62.7,1350391.0,57.75,57.8513,57.704,57.704,1350391.0
2022-06-13 11:30:00,62.71,62.86,62.58,62.85,1591325.0,57.7132,57.8513,57.5936,57.8421,1591325.0
2022-06-13 11:40:00,62.85,62.93,62.8,62.91,562805.0,57.8421,57.9157,57.796,57.8973,562805.0
2022-06-13 11:50:00,62.91,62.96,62.77,62.86,1201314.0,57.8973,57.9433,57.7684,57.8513,1201314.0
2022-06-13 12:00:00,62.86,63.0,62.82,62.93,707796.0,57.8513,57.9801,57.8144,57.9157,707796.0
2022-06-13 12:10:00,62.92,63.1,62.9,63.02,446678.0,57.9065,58.0721,57.8881,57.9985,446678.0
2022-06-13 12:20:00,63.03,63.08,62.96,63.03,546109.0,58.0077,58.0537,57.9433,58.0077,546109.0
2022-06-13 12:30:00,63.02,63.28,62.98,63.24,608165.0,57.9985,58.2378,57.9617,58.201,608165.0
2022-06-13 12:40:00,63.24,63.24,62.99,63.0,1579021.0,58.201,58.201,57.9709,57.9801,1579021.0
2022-06-13 12:50:00,62.99,63.04,62.86,62.88,440566.0,57.9709,58.0169,57.8513,57.8697,440566.0
2022-06-13 13:00:00,62.88,62.9,62.81,62.89,1443265.0,57.8697,57.8881,57.8052,57.8789,1443265.0
2022-06-13 13:10:00,62.9,62.91,62.82,62.9,314430.0,57.8881,57.8973,57.8144,57.8881,314430.0
2022-06-13 13:20:00,62.91,62.92,62.83,62.86,348656.0,57.8973,57.9065,57.8236,57.8513,348656.0
2022-06-13 13:30:00,62.86,62.93,62.8,62.93,294410.0,57.8513,57.9157,57.796,57.9157,294410.0
2022-06-13 13:40:00,62.94,63.18,62.93,63.18,238120.0,57.9249,58.1458,57.9157,58.1458,238120.0
2022-06-13 13:50:00,63.17,63.2,63.06,63.11,408588.0,58.1366,58.1642,58.0353,58.0813,408588.0
2022-06-13 14:00:00,63.12,63.12,62.92,62.93,698814.0,58.0905,58.0905,57.9065,57.9157,698814.0
2022-06-13 14:10:00,62.93,62.97,62.86,62.92,698461.0,57.9157,57.9525,57.8513,57.9065,698461.0
2022-06-13 14:20:00,62.92,62.98,62.88,62.89,985125.0,57.9065,57.9617,57.8697,57.8789,985125.0
2022-06-13 14:30:00,62.89,63.03,62.76,63.0,1104295.0,57.8789,58.0077,57.7592,57.9801,1104295.0
2022-06-13 14:40:00,62.99,63.06,62.93,62.96,829642.0,57.9709,58.0353,57.9157,57.9433,829642.0
2022-06-13 14:50:00,62.96,62.96,62.77,62.79,826837.0,57.9433,57.9433,57.7684,57.7868,826837.0
2022-06-13 15:00:00,62.78,62.88,62.74,62.79,642048.0,57.7776,57.8697,57.7408,57.7868,642048.0
2022-06-13 15:10:00,62.78,63.08,62.63,62.83,2649787.0,57.7776,58.0537,57.6396,57.8236,2649787.0
2022-06-13 15:20:00,62.82,62.89,62.58,62.58,2434239.0,57.8144,57.8789,57.5936,57.5936,2434239.0
2022-06-13 15:30:00,62.58,62.63,62.47,62.5,1369568.0,57.5936,57.6396,57.4923,57.5199,1369568.0
2022-06-13 15:40:00,62.5,62.62,62.45,62.55,951772.0,57.5199,57.6304,57.4739,57.566,951772.0
2022-06-13 15:50:00,62.55,62.68,62.44,62.57,4554091.0,57.566,57.6856,57.4647,57.5844,4554091.0
2022-06-14 09:30:00,62.53,62.54,62.39,62.42,1146824.0,57.5476,57.5568,57.4187,57.4463,1146824.0
2022-06-14 09:40:00,62.42,62.49,62.28,62.43,424665.0,57.4463,57.5107,57.3175,57.4555,424665.0
2022-06-14 09:50:00,62.43,62.69,62.34,62.68,964353.0,57.4555,57.6948,57.3727,57.6856,964353.0
2022-06-14 10:00:00,62.68,62.73,62.45,62.48,572492.0,57.6856,57.7316,57.4739,57.5015,572492.0
2022-06-14 10:10:00,62.47,62.49,62.32,62.32,482468.0,57.4923,57.5107,57.3543,57.3543,482468.0
2022-06-14 10:20:00,62.3,62.31,62.17,62.17,546615.0,57.3359,57.3451,57.2162,57.2162,546615.0
2022-06-14 10:30:00,62.17,62.28,62.13,62.19,841489.0,57.2162,57.3175,57.1794,57.2346,841489.0
2022-06-14 10:40:00,62.18,62.25,62.03,62.25,983375.0,57.2254,57.2899,57.0874,57.2899,983375.0
2022-06-14 10:50:00,62.26,62.32,62.16,62.18,447288.0,57.2991,57.3543,57.207,57.2254,447288.0
2022-06-14 11:00:00,62.18,62.28,62.06,62.07,896696.0,57.2254,57.3175,57.115,57.1242,896696.0
2022-06-14 11:10:00,62.06,62.07,61.98,62.04,571588.0,57.115,57.1242,57.0414,57.0966,571588.0
2022-06-14 11:20:00,62.04,62.2,61.97,62.03,1248279.0,57.0966,57.2438,57.0322,57.0874,1248279.0
2022-06-14 11:30:00,62.04,62.06,61.9,61.92,1427049.0,57.0966,57.115,56.9678,56.9862,1427049.0
2022-06-14 11:40:00,61.92,62.0,61.87,61.88,728915.0,56.9862,57.0598,56.9401,56.9493,728915.0
2022-06-14 11:50:00,61.89,61.98,61.82,61.94,559294.0,56.9585,57.0414,56.8941,57.0046,559294.0
2022-06-14 12:00:00,61.93,61.93,61.75,61.78,611762.0,56.9954,56.9954,56.8297,56.8573,611762.0
2022-06-14 12:10:00,61.79,61.86,61.7,61.85,736303.0,56.8665,56.9309,56.7837,56.9217,736303.0
2022-06-14 12:20:00,61.85,61.89,61.75,61.8,580600.0,56.9217,56.9585,56.8297,56.8757,580600.0
2022-06-14 12:30:00,61.8,61.82,61.71,61.74,492276.0,56.8757,56.8941,56.7929,56.8205,492276.0
2022-06-14 12:40:00,61.74,61.81,61.72,61.81,520843.0,56.8205,56.8849,56.8021,56.8849,520843.0
2022-06-14 12:50:00,61.81,61.87,61.77,61.86,1071631.0,56.8849,56.9401,56.8481,56.9309,1071631.0
2022-06-14 13:00:00,61.86,62.02,61.81,62.0,756825.0,56.9309,57.0782,56.8849,57.0598,756825.0
2022-06-14 13:10:00,62.0,62.15,61.96,62.12,623428.0,57.0598,57.1978,57.023,57.1702,623428.0
2022-06-14 13:20:00,62.12,62.22,61.96,61.96,553317.0,57.1702,57.2623,57.023,57.023,553317.0
2022-06-14 13:30:00,61.95,61.98,61.79,61.79,312149.0,57.0138,57.0414,56.8665,56.8665,312149.0
2022-06-14 13:40:00,61.78,61.81,61.66,61.69,735924.0,56.8573,56.8849,56.7469,56.7745,735924.0
2022-06-14 13:50:00,61.69,61.8,61.68,61.74,409678.0,56.7745,56.8757,56.7653,56.8205,409678.0
2022-06-14 14:00:00,61.74,61.92,61.74,61.9,590406.0,56.8205,56.9862,56.8205,56.9678,590406.0
2022-06-14 14:10:00,61.91,61.91,61.71,61.82,670739.0,56.977,56.977,56.7929,56.8941,670739.0
2022-06-14 14:20:00,61.83,61.86,61.75,61.78,602650.0,56.9033,56.9309,56.8297,56.8573,602650.0
2022-06-14 14:30:00,61.77,61.84,61.69,61.82,458581.0,56.8481,56.9125,56.7745,56.8941,458581.0
2022-06-14 14:40:00,61.8,61.82,61.62,61.64,411108.0,56.8757,56.8941,56.7101,56.7285,411108.0
2022-06-14 14:50:00,61.64,61.69,61.61,61.64,568854.0,56.7285,56.7745,56.7009,56.7285,568854.0
2022-06-14 15:00:00,61.63,61.68,61.57,61.58,640965.0,56.7193,56.7653,56.664,56.6733,640965.0
2022-06-14 15:10:00,61.58,61.62,61.42,61.44,1633357.0,56.6733,56.7101,56.526,56.5444,1633357.0
2022-06-14 15:20:00,61.44,61.68,61.44,61.65,1219955.0,56.5444,56.7653,56.5444,56.7377,1219955.0
2022-06-14 15:30:00,61.65,61.9,61.64,61.88,1766608.0,56.7377,56.9678,56.7285,56.9493,1766608.0
2022-06-14 15:40:00,61.88,61.97,61.81,61.94,2436859.0,56.9493,57.0322,56.8849,57.0046,2436859.0
2022-06-14 15:50:00,61.95,61.98,61.85,61.98,4166978.0,57.0138,57.0414,56.9217,57.0414,4166978.0
2022-06-15 09:30:00,62.64,62.7,62.51,62.62,1418669.0,57.6488,57.704,57.5291,57.6304,1418669.0
2022-06-15 09:40:00,62.63,62.76,62.62,62.73,1114501.0,57.6396,57.7592,57.6304,57.7316,1114501.0
2022-06-15 09:50:00,62.73,62.84,62.72,62.79,315717.0,57.7316,57.8329,57.7224,57.7868,315717.0
2022-06-15 10:00:00,62.79,62.93,62.78,62.86,1365735.0,57.7868,57.9157,57.7776,57.8513,1365735.0
2022-06-15 10:10:00,62.87,62.96,62.85,62.86,464951.0,57.8605,57.9433,57.8421,57.8513,464951.0
2022-06-15 10:20:00,62.86,62.88,62.79,62.87,568244.0,57.8513,57.8697,57.7868,57.8605,568244.0
2022-06-15 10:30:00,62.88,62.9,62.77,62.8,418271.0,57.8697,57.8881,57.7684,57.796,418271.0
2022-06-15 10:40:00,62.79,62.81,62.71,62.74,455029.0,57.7868,57.8052,57.7132,57.7408,455029.0
2022-06-15 10:50:00,62.73,62.75,62.63,62.72,705836.0,57.7316,57.75,57.6396,57.7224,705836.0
2022-06-15 11:00:00,62.72,62.75,62.65,62.66,618088.0,57.7224,57.75,57.658,57.6672,618088.0
2022-06-15 11:10:00,62.66,62.67,62.52,62.54,663969.0,57.6672,57.6764,57.5384,57.5568,663969.0
2022-06-15 11:20:00,62.54,62.58,62.49,62.57,646688.0,57.5568,57.5936,57.5107,57.5844,646688.0
2022-06-15 11:30:00,62.57,62.59,62.48,62.55,776037.0,57.5844,57.6028,57.5015,57.566,776037.0
2022-06-15 11:40:00,62.55,62.6,62.47,62.48,349839.0,57.566,57.612,57.4923,57.5015,349839.0
2022-06-15 11:50:00,62.48,62.52,62.44,62.49,668797.0,57.5015,57.5384,57.4647,57.5107,668797.0
2022-06-15 12:00:00,62.5,62.6,62.45,62.47,498381.0,57.5199,57.612,57.4739,57.4923,498381.0
2022-06-15 12:10:00,62.46,62.59,62.46,62.53,552885.0,57.4831,57.6028,57.4831,57.5476,552885.0
2022-06-15 12:20:00,62.54,62.57,62.51,62.56,254670.0,57.5568,57.5844,57.5291,57.5752,254670.0
2022-06-15 12:30:00,62.56,62.62,62.49,62.49,351749.0,57.5752,57.6304,57.5107,57.5107,351749.0
2022-06-15 12:40:00,62.5,62.51,62.43,62.47,366958.0,57.5199,57.5291,57.4555,57.4923,366958.0
2022-06-15 12:50:00,62.48,62.48,62.31,62.33,310376.0,57.5015,57.5015,57.3451,57.3635,310376.0
2022-06-15 13:00:00,62.33,62.39,62.32,62.34,365059.0,57.3635,57.4187,57.3543,57.3727,365059.0
2022-06-15 13:10:00,62.35,62.44,62.32,62.43,559030.0,57.3819,57.4647,57.3543,57.4555,559030.0
2022-06-15 13:20:00,62.43,62.54,62.41,62.53,184350.0,57.4555,57.5568,57.4371,57.5476,184350.0
2022-06-15 13:30:00,62.52,62.55,62.49,62.53,222983.0,57.5384,57.566,57.5107,57.5476,222983.0
2022-06-15 13:40:00,62.52,62.54,62.46,62.47,158892.0,57.5384,57.5568,57.4831,57.4923,158892.0
2022-06-15 13:50:00,62.46,62.75,62.39,62.64,979214.0,57.4831,57.75,57.4187,57.6488,979214.0
2022-06-15 14:00:00,62.68,62.89,61.98,62.32,1315415.0,57.6856,57.8789,57.0414,57.3543,1315415.0
2022-06-15 14:10:00,62.32,62.55,62.11,62.37,733530.0,57.3543,57.566,57.161,57.4003,733530.0
2022-06-15 14:20:00,62.37,62.52,62.15,62.18,808833.0,57.4003,57.5384,57.1978,57.2254,808833.0
2022-06-15 14:30:00,62.2,62.86,61.86,62.66,2293256.0,57.2438,57.8513,56.9309,57.6672,2293256.0
2022-06-15 14:40:00,62.65,63.22,62.58,62.97,2229095.0,57.658,58.1826,57.5936,57.9525,2229095.0
2022-06-15 14:50:00,62.96,63.12,62.57,62.71,1032053.0,57.9433,58.0905,57.5844,57.7132,1032053.0
2022-06-15 15:00:00,62.71,63.05,62.66,63.02,943800.0,57.7132,58.0261,57.6672,57.9985,943800.0
2022-06-15 15:10:00,63.03,63.1,62.81,63.03,1217761.0,58.0077,58.0721,57.8052,58.0077,1217761.0
2022-06-15 15:20:00,63.04,63.41,63.03,63.4,1439871.0,58.0169,58.3574,58.0077,58.3482,1439871.0
2022-06-15 15:30:00,63.39,63.47,63.21,63.26,1331559.0,58.339,58.4127,58.1734,58.2194,1331559.0
2022-06-15 15:40:00,63.25,63.26,63.03,63.22,1672825.0,58.2102,58.2194,58.0077,58.1826,1672825.0
2022-06-15 15:50:00,63.21,63.21,62.99,63.13,3267734.0,58.1734,58.1734,57.9709,58.0997,3267734.0
2022-06-16 09:30:00,61.59,61.78,61.52,61.55,1641426.0,56.6825,56.8573,56.618,56.6456,1641426.0
2022-06-16 09:40:00,61.55,61.65,61.49,61.6,1050701.0,56.6456,56.7377,56.5904,56.6917,1050701.0
2022-06-16 09:50:00,61.59,61.59,61.45,61.49,546975.0,56.6825,56.6825,56.5536,56.5904,546975.0
2022-06-16 10:00:00,61.48,61.56,61.39,61.47,587779.0,56.5812,56.6548,56.4984,56.572,587779.0
2022-06-16 10:10:00,61.47,61.5,61.34,61.39,456188.0,56.572,56.5996,56.4524,56.4984,456188.0
2022-06-16 10:20:00,61.39,61.68,61.37,61.64,587306.0,56.4984,56.7653,56.48,56.7285,587306.0
2022-06-16 10:30:00,61.64,61.69,61.57,61.6,833504.0,56.7285,56.7745,56.664,56.6917,833504.0
2022-06-16 10:40:00,61.6,61.61,61.41,61.41,1256389.0,56.6917,56.7009,56.5168,56.5168,1256389.0
2022-06-16 10:50:00,61.41,61.58,61.4,61.53,654337.0,56.5168,56.6733,56.5076,56.6272,654337.0
2022-06-16 11:00:00,61.53,61.65,61.51,61.65,658288.0,56.6272,56.7377,56.6088,56.7377,658288.0
2022-06-16 11:10:00,61.65,61.87,61.64,61.82,610361.0,56.7377,56.9401,56.7285,56.8941,610361.0
2022-06-16 11:20:00,61.82,61.93,61.75,61.84,655884.0,56.8941,56.9954,56.8297,56.9125,655884.0
2022-06-16 11:30:00,61.85,61.86,61.66,61.76,430914.0,56.9217,56.9309,56.7469,56.8389,430914.0
2022-06-16 11:40:00,61.77,61.77,61.59,61.7,286569.0,56.8481,56.8481,56.6825,56.7837,286569.0
2022-06-16 11:50:00,61.7,61.86,61.66,61.85,637820.0,56.7837,56.9309,56.7469,56.9217,637820.0
2022-06-16 12:00:00,61.85,61.86,61.66,61.68,519817.0,56.9217,56.9309,56.7469,56.7653,519817.0
2022-06-16 12:10:00,61.67,61.76,61.64,61.72,395696.0,56.7561,56.8389,56.7285,56.8021,395696.0
2022-06-16 12:20:00,61.71,61.91,61.67,61.9,502051.0,56.7929,56.977,56.7561,56.9678,502051.0
2022-06-16 12:30:00,61.9,61.92,61.78,61.88,428756.0,56.9678,56.9862,56.8573,56.9493,428756.0
2022-06-16 12:40:00,61.88,62.11,61.88,62.09,295973.0,56.9493,57.161,56.9493,57.1426,295973.0
2022-06-16 12:50:00,62.09,62.12,61.94,62.0,355765.0,57.1426,57.1702,57.0046,57.0598,355765.0
2022-06-16 13:00:00,62.01,62.09,61.94,62.06,636415.0,57.069,57.1426,57.0046,57.115,636415.0
2022-06-16 13:10:00,62.07,62.08,61.98,62.04,293772.0,57.1242,57.1334,57.0414,57.0966,293772.0
2022-06-16 13:20:00,62.04,62.18,61.95,62.13,925976.0,57.0966,57.2254,57.0138,57.1794,925976.0
2022-06-16 13:30:00,62.12,62.18,62.05,62.13,1111288.0,57.1702,57.2254,57.1058,57.1794,1111288.0
2022-06-16 13:40:00,62.13,62.14,62.02,62.09,552392.0,57.1794,57.1886,57.0782,57.1426,552392.0
2022-06-16 13:50:00,62.09,62.11,61.91,61.93,370100.0,57.1426,57.161,56.977,56.9954,370100.0
2022-06-16 14:00:00,61.92,61.95,61.81,61.81,1032556.0,56.9862,57.0138,56.8849,56.8849,1032556.0
2022-06-16 14:10:00,61.81,61.86,61.78,61.82,297134.0,56.8849,56.9309,56.8573,56.8941,297134.0
2022-06-16 14:20:00,61.81,61.83,61.76,61.77,437427.0,56.8849,56.9033,56.8389,56.8481,437427.0
2022-06-16 14:30:00,61.76,61.83,61.72,61.76,362184.0,56.8389,56.9033,56.8021,56.8389,362184.0
2022-06-16 14:40:00,61.76,61.87,61.67,61.69,872937.0,56.8389,56.9401,56.7561,56.7745,872937.0
2022-06-16 14:50:00,61.69,61.73,61.63,61.72,500838.0,56.7745,56.8113,56.7193,56.8021,500838.0
2022-06-16 15:00:00,61.71,61.88,61.69,61.88,1107923.0,56.7929,56.9493,56.7745,56.9493,1107923.0
2022-06-16 15:10:00,61.88,61.95,61.81,61.9,1134765.0,56.9493,57.0138,56.8849,56.9678,1134765.0
2022-06-16 15:20:00,61.9,61.96,61.87,61.92,1801640.0,56.9678,57.023,56.9401,56.9862,1801640.0
2022-06-16 15:30:00,61.91,61.95,61.78,61.84,1756459.0,56.977,57.0138,56.8573,56.9125,1756459.0
2022-06-16 15:40:00,61.84,61.91,61.69,61.71,1914755.0,56.9125,56.977,56.7745,56.7929,1914755.0
2022-06-16 15:50:00,61.71,61.81,61.67,61.76,5634174.0,56.7929,56.8849,56.7561,56.8389,5634174.0
2022-06-17 09:30:00,61.67,61.83,61.66,61.74,1410046.0,56.7561,56.9033,56.7469,56.8205,1410046.0
2022-06-17 09:40:00,61.74,61.95,61.74,61.91,1353784.0,56.8205,57.0138,56.8205,56.977,1353784.0
2022-06-17 09:50:00,61.9,62.0,61.87,61.9,664685.0,56.9678,57.0598,56.9401,56.9678,664685.0
2022-06-17 10:00:00,61.91,61.91,61.65,61.66,603831.0,56.977,56.977,56.7377,56.7469,603831.0
2022-06-17 10:10:00,61.67,61.7,61.44,61.47,462849.0,56.7561,56.7837,56.5444,56.572,462849.0
2022-06-17 10:20:00,61.47,61.48,61.32,61.41,589023.0,56.572,56.5812,56.434,56.5168,589023.0
2022-06-17 10:30:00,61.42,61.44,61.17,61.27,1741745.0,56.526,56.5444,56.2959,56.388,1741745.0
2022-06-17 10:40:00,61.28,61.31,61.14,61.19,627209.0,56.3972,56.4248,56.2683,56.3143,627209.0
2022-06-17 10:50:00,61.18,61.26,61.14,61.23,1139117.0,56.3051,56.3787,56.2683,56.3511,1139117.0
2022-06-17 11:00:00,61.22,61.51,61.12,61.51,1511463.0,56.3419,56.6088,56.2499,56.6088,1511463.0
2022-06-17 11:10:00,61.51,61.51,61.35,61.48,795138.0,56.6088,56.6088,56.4616,56.5812,795138.0
2022-06-17 11:20:00,61.49,61.51,61.32,61.36,1256671.0,56.5904,56.6088,56.434,56.4708,1256671.0
2022-06-17 11:30:00,61.37,61.54,61.26,61.36,1182170.0,56.48,56.6364,56.3787,56.4708,1182170.0
2022-06-17 11:40:00,61.36,61.44,61.23,61.27,928179.0,56.4708,56.5444,56.3511,56.388,928179.0
2022-06-17 11:50:00,61.27,61.29,61.13,61.2,710991.0,56.388,56.4064,56.2591,56.3235,710991.0
2022-06-17 12:00:00,61.2,61.27,61.12,61.21,680065.0,56.3235,56.388,56.2499,56.3327,680065.0
2022-06-17 12:10:00,61.21,61.37,61.18,61.25,466192.0,56.3327,56.48,56.3051,56.3695,466192.0
2022-06-17 12:20:00,61.25,61.36,61.23,61.33,423994.0,56.3695,56.4708,56.3511,56.4432,423994.0
2022-06-17 12:30:00,61.34,61.39,61.24,61.38,284838.0,56.4524,56.4984,56.3603,56.4892,284838.0
2022-06-17 12:40:00,61.39,61.44,61.31,61.44,524936.0,56.4984,56.5444,56.4248,56.5444,524936.0
2022-06-17 12:50:00,61.43,61.44,61.3,61.39,336792.0,56.5352,56.5444,56.4156,56.4984,336792.0
2022-06-17 13:00:00,61.39,61.69,61.36,61.68,549090.0,56.4984,56.7745,56.4708,56.7653,549090.0
2022-06-17 13:10:00,61.68,61.75,61.63,61.69,497235.0,56.7653,56.8297,56.7193,56.7745,497235.0
2022-06-17 13:20:00,61.68,61.7,61.59,61.6,473138.0,56.7653,56.7837,56.6825,56.6917,473138.0
2022-06-17 13:30:00,61.61,61.67,61.54,61.61,207057.0,56.7009,56.7561,56.6364,56.7009,207057.0
2022-06-17 13:40:00,61.6,61.71,61.52,61.59,294706.0,56.6917,56.7929,56.618,56.6825,294706.0
2022-06-17 13:50:00,61.59,61.65,61.55,61.6,533201.0,56.6825,56.7377,56.6456,56.6917,533201.0
2022-06-17 14:00:00,61.6,61.69,61.6,61.69,263548.0,56.6917,56.7745,56.6917,56.7745,263548.0
2022-06-17 14:10:00,61.69,61.78,61.64,61.75,332175.0,56.7745,56.8573,56.7285,56.8297,332175.0
2022-06-17 14:20:00,61.75,61.78,61.67,61.67,314205.0,56.8297,56.8573,56.7561,56.7561,314205.0
2022-06-17 14:30:00,61.67,61.76,61.58,61.76,369952.0,56.7561,56.8389,56.6733,56.8389,369952.0
2022-06-17 14:40:00,61.76,61.81,61.64,61.65,778292.0,56.8389,56.8849,56.7285,56.7377,778292.0
2022-06-17 14:50:00,61.64,61.67,61.56,61.6,1068482.0,56.7285,56.7561,56.6548,56.6917,1068482.0
2022-06-17 15:00:00,61.6,61.68,61.55,61.55,646551.0,56.6917,56.7653,56.6456,56.6456,646551.0
2022-06-17 15:10:00,61.55,61.56,61.4,61.51,447771.0,56.6456,56.6548,56.5076,56.6088,447771.0
2022-06-17 15:20:00,61.51,61.69,61.51,61.64,606319.0,56.6088,56.7745,56.6088,56.7285,606319.0
2022-06-17 15:30:00,61.64,61.65,61.53,61.61,1639826.0,56.7285,56.7377,56.6272,56.7009,1639826.0
2022-06-17 15:40:00,61.6,61.61,61.44,61.47,2020700.0,56.6917,56.7009,56.5444,56.572,2020700.0
2022-06-17 15:50:00,61.47,61.49,61.36,61.47,4030483.0,56.572,56.5904,56.4708,56.572,4030483.0
2022-06-21 09:30:00,62.58,62.65,62.48,62.55,2171867.0,57.5936,57.658,57.5015,57.566,2171867.0
2022-06-21 09:40:00,62.56,62.66,62.51,62.55,546505.0,57.5752,57.6672,57.5291,57.566,546505.0
2022-06-21 09:50:00,62.55,62.72,62.52,62.71,413490.0,57.566,57.7224,57.5384,57.7132,413490.0
2022-06-21 10:00:00,62.7,62.71,62.59,62.59,800538.0,57.704,57.7132,57.6028,57.6028,800538.0
2022-06-21 10:10:00,62.6,62.67,62.57,62.64,533976.0,57.612,57.6764,57.5844,57.6488,533976.0
2022-06-21 10:20:00,62.64,62.68,62.54,62.59,1243074.0,57.6488,57.6856,57.5568,57.6028,1243074.0
2022-06-21 10:30:00,62.6,62.69,62.59,62.69,682756.0,57.612,57.6948,57.6028,57.6948,682756.0
2022-06-21 10:40:00,62.69,62.76,62.66,62.72,570427.0,57.6948,57.7592,57.6672,57.7224,570427.0
2022-06-21 10:50:00,62.72,62.77,62.7,62.72,310949.0,57.7224,57.7684,57.704,57.7224,310949.0
2022-06-21 11:00:00,62.72,62.74,62.65,62.68,828437.0,57.7224,57.7408,57.658,57.6856,828437.0
2022-06-21 11:10:00,62.68,62.68,62.6,62.63,891714.0,57.6856,57.6856,57.612,57.6396,891714.0
2022-06-21 11:20:00,62.63,62.67,62.58,62.65,602274.0,57.6396,57.6764,57.5936,57.658,602274.0
2022-06-21 11:30:00,62.65,62.7,62.57,62.57,1313986.0,57.658,57.704,57.5844,57.5844,1313986.0
2022-06-21 11:40:00,62.57,62.59,62.46,62.53,345640.0,57.5844,57.6028,57.4831,57.5476,345640.0
2022-06-21 11:50:00,62.54,62.55,62.45,62.46,169369.0,57.5568,57.566,57.4739,57.4831,169369.0
2022-06-21 12:00:00,62.46,62.51,62.43,62.48,308508.0,57.4831,57.5291,57.4555,57.5015,308508.0
2022-06-21 12:10:00,62.48,62.5,62.43,62.48,227250.0,57.5015,57.5199,57.4555,57.5015,227250.0
2022-06-21 12:20:00,62.48,62.5,62.45,62.48,502737.0,57.5015,57.5199,57.4739,57.5015,502737.0
2022-06-21 12:30:00,62.49,62.54,62.45,62.52,180441.0,57.5107,57.5568,57.4739,57.5384,180441.0
2022-06-21 12:40:00,62.52,62.56,62.49,62.53,185258.0,57.5384,57.5752,57.5107,57.5476,185258.0
2022-06-21 12:50:00,62.54,62.58,62.52,62.57,246099.0,57.5568,57.5936,57.5384,57.5844,246099.0
2022-06-21 13:00:00,62.57,62.58,62.52,62.54,254270.0,57.5844,57.5936,57.5384,57.5568,254270.0
2022-06-21 13:10:00,62.55,62.61,62.52,62.57,284555.0,57.566,57.6212,57.5384,57.5844,284555.0
2022-06-21 13:20:00,62.57,62.58,62.49,62.5,145852.0,57.5844,57.5936,57.5107,57.5199,145852.0
2022-06-21 13:30:00,62.5,62.54,62.47,62.48,221093.0,57.5199,57.5568,57.4923,57.5015,221093.0
2022-06-21 13:40:00,62.47,62.5,62.42,62.49,554586.0,57.4923,57.5199,57.4463,57.5107,554586.0
2022-06-21 13:50:00,62.49,62.51,62.43,62.45,230877.0,57.5107,57.5291,57.4555,57.4739,230877.0
2022-06-21 14:00:00,62.45,62.47,62.41,62.45,266749.0,57.4739,57.4923,57.4371,57.4739,266749.0
2022-06-21 14:10:00,62.46,62.48,62.42,62.46,435960.0,57.4831,57.5015,57.4463,57.4831,435960.0
2022-06-21 14:20:00,62.45,62.49,62.44,62.46,278642.0,57.4739,57.5107,57.4647,57.4831,278642.0
2022-06-21 14:30:00,62.47,62.5,62.4,62.42,236046.0,57.4923,57.5199,57.4279,57.4463,236046.0
2022-06-21 14:40:00,62.43,62.48,62.38,62.38,451343.0,57.4555,57.5015,57.4095,57.4095,451343.0
2022-06-21 14:50:00,62.39,62.54,62.38,62.53,325518.0,57.4187,57.5568,57.4095,57.5476,325518.0
2022-06-21 15:00:00,62.53,62.59,62.52,62.58,488676.0,57.5476,57.6028,57.5384,57.5936,488676.0
2022-06-21 15:10:00,62.58,62.62,62.54,62.55,1201536.0,57.5936,57.6304,57.5568,57.566,1201536.0
2022-06-21 15:20:00,62.55,62.58,62.51,62.57,469967.0,57.566,57.5936,57.5291,57.5844,469967.0
2022-06-21 15:30:00,62.57,62.59,62.49,62.5,395321.0,57.5844,57.6028,57.5107,57.5199,395321.0
2022-06-21 15:40:00,62.49,62.51,62.46,62.48,1281634.0,57.5107,57.5291,57.4831,57.5015,1281634.0
2022-06-21 15:50:00,62.48,62.53,62.4,62.42,4100436.0,57.5015,57.5476,57.4279,57.4463,4100436.0
2022-06-22 09:30:00,61.7,61.89,61.62,61.81,1236563.0,56.7837,56.9585,56.7101,56.8849,1236563.0
2022-06-22 09:40:00,61.81,61.99,61.74,61.93,773602.0,56.8849,57.0506,56.8205,56.9954,773602.0
2022-06-22 09:50:00,61.94,62.13,61.84,62.01,709917.0,57.0046,57.1794,56.9125,57.069,709917.0
2022-06-22 10:00:00,62.0,62.07,61.87,62.07,1014528.0,57.0598,57.1242,56.9401,57.1242,1014528.0
2022-06-22 10:10:00,62.07,62.25,62.01,62.23,718866.0,57.1242,57.2899,57.069,57.2715,718866.0
2022-06-22 10:20:00,62.22,62.39,62.2,62.35,421399.0,57.2623,57.4187,57.2438,57.3819,421399.0
2022-06-22 10:30:00,62.35,62.52,62.33,62.52,697372.0,57.3819,57.5384,57.3635,57.5384,697372.0
2022-06-22 10:40:00,62.52,62.57,62.43,62.48,461094.0,57.5384,57.5844,57.4555,57.5015,461094.0
2022-06-22 10:50:00,62.47,62.55,62.46,62.51,615539.0,57.4923,57.566,57.4831,57.5291,615539.0
2022-06-22 11:00:00,62.51,62.52,62.31,62.37,758150.0,57.5291,57.5384,57.3451,57.4003,758150.0
2022-06-22 11:10:00,62.36,62.4,62.29,62.39,601407.0,57.3911,57.4279,57.3267,57.4187,601407.0
2022-06-22 11:20:00,62.39,62.44,62.33,62.39,783530.0,57.4187,57.4647,57.3635,57.4187,783530.0
2022-06-22 11:30:00,62.39,62.46,62.35,62.42,1194102.0,57.4187,57.4831,57.3819,57.4463,1194102.0
2022-06-22 11:40:00,62.42,62.43,62.18,62.24,498449.0,57.4463,57.4555,57.2254,57.2807,498449.0
2022-06-22 11:50:00,62.24,62.25,62.02,62.03,514268.0,57.2807,57.2899,57.0782,57.0874,514268.0
2022-06-22 12:00:00,62.03,62.17,61.99,62.03,394619.0,57.0874,57.2162,57.0506,57.0874,394619.0
2022-06-22 12:10:00,62.03,62.17,62.02,62.15,790562.0,57.0874,57.2162,57.0782,57.1978,790562.0
2022-06-22 12:20:00,62.15,62.18,62.12,62.15,184956.0,57.1978,57.2254,57.1702,57.1978,184956.0
2022-06-22 12:30:00,62.15,62.2,62.12,62.13,559117.0,57.1978,57.2438,57.1702,57.1794,559117.0
2022-06-22 12:40:00,62.14,62.2,62.13,62.15,306673.0,57.1886,57.2438,57.1794,57.1978,306673.0
2022-06-22 12:50:00,62.15,62.2,62.1,62.18,482219.0,57.1978,57.2438,57.1518,57.2254,482219.0
2022-06-22 13:00:00,62.19,62.2,62.08,62.15,464169.0,57.2346,57.2438,57.1334,57.1978,464169.0
2022-06-22 13:10:00,62.15,62.28,62.14,62.27,194721.0,57.1978,57.3175,57.1886,57.3083,194721.0
2022-06-22 13:20:00,62.27,62.35,62.25,62.32,241275.0,57.3083,57.3819,57.2899,57.3543,241275.0
2022-06-22 13:30:00,62.31,62.32,62.22,62.3,388549.0,57.3451,57.3543,57.2623,57.3359,388549.0
2022-06-22 13:40:00,62.29,62.37,62.27,62.37,124290.0,57.3267,57.4003,57.3083,57.4003,124290.0
2022-06-22 13:50:00,62.36,62.37,62.27,62.33,209591.0,57.3911,57.4003,57.3083,57.3635,209591.0
2022-06-22 14:00:00,62.34,62.47,62.31,62.45,403996.0,57.3727,57.4923,57.3451,57.4739,403996.0
2022-06-22 14:10:00,62.45,62.48,62.4,62.44,397187.0,57.4739,57.5015,57.4279,57.4647,397187.0
2022-06-22 14:20:00,62.45,62.46,62.32,62.33,297955.0,57.4739,57.4831,57.3543,57.3635,297955.0
2022-06-22 14:30:00,62.34,62.36,62.31,62.32,608998.0,57.3727,57.3911,57.3451,57.3543,608998.0
2022-06-22 14:40:00,62.31,62.34,62.23,62.24,361855.0,57.3451,57.3727,57.2715,57.2807,361855.0
2022-06-22 14:50:00,62.23,62.31,62.22,62.28,469951.0,57.2715,57.3451,57.2623,57.3175,469951.0
2022-06-22 15:00:00,62.28,62.33,62.21,62.27,394221.0,57.3175,57.3635,57.2531,57.3083,394221.0
2022-06-22 15:10:00,62.27,62.32,62.22,62.26,340972.0,57.3083,57.3543,57.2623,57.2991,340972.0
2022-06-22 15:20:00,62.27,62.31,62.16,62.19,570159.0,57.3083,57.3451,57.207,57.2346,570159.0
2022-06-22 15:30:00,62.19,62.23,62.08,62.13,418591.0,57.2346,57.2715,57.1334,57.1794,418591.0
2022-06-22 15:40:00,62.12,62.16,62.06,62.11,775695.0,57.1702,57.207,57.115,57.161,775695.0
2022-06-22 15:50:00,62.1,62.19,61.99,62.0,2444395.0,57.1518,57.2346,57.0506,57.0598,2444395.0
2022-06-23 09:30:00,61.85,61.91,61.7,61.7,1098587.0,56.9217,56.977,56.7837,56.7837,1098587.0
2022-06-23 09:40:00,61.7,61.84,61.68,61.76,1038931.0,56.7837,56.9125,56.7653,56.8389,1038931.0
2022-06-23 09:50:00,61.76,61.96,61.68,61.95,658602.0,56.8389,57.023,56.7653,57.0138,658602.0
2022-06-23 10:00:00,61.94,62.0,61.73,61.73,407292.0,57.0046,57.0598,56.8113,56.8113,407292.0
2022-06-23 10:10:00,61.74,61.8,61.64,61.65,297733.0,56.8205,56.8757,56.7285,56.7377,297733.0
2022-06-23 10:20:00,61.66,61.81,61.66,61.72,2106727.0,56.7469,56.8849,56.7469,56.8021,2106727.0
2022-06-23 10:30:00,61.72,61.79,61.64,61.74,548279.0,56.8021,56.8665,56.7285,56.8205,548279.0
2022-06-23 10:40:00,61.75,61.91,61.75,61.85,581268.0,56.8297,56.977,56.8297,56.9217,581268.0
2022-06-23 10:50:00,61.85,61.98,61.81,61.95,492838.0,56.9217,57.0414,56.8849,57.0138,492838.0
2022-06-23 11:00:00,61.95,61.95,61.77,61.88,560605.0,57.0138,57.0138,56.8481,56.9493,560605.0
2022-06-23 11:10:00,61.88,61.99,61.84,61.91,280898.0,56.9493,57.0506,56.9125,56.977,280898.0
2022-06-23 11:20:00,61.91,61.95,61.75,61.78,705359.0,56.977,57.0138,56.8297,56.8573,705359.0
2022-06-23 11:30:00,61.77,61.82,61.64,61.65,733257.0,56.8481,56.8941,56.7285,56.7377,733257.0
2022-06-23 11:40:00,61.65,61.73,61.64,61.72,318267.0,56.7377,56.8113,56.7285,56.8021,318267.0
2022-06-23 11:50:00,61.71,61.73,61.55,61.57,335941.0,56.7929,56.8113,56.6456,56.664,335941.0
2022-06-23 12:00:00,61.57,61.57,61.39,61.48,582486.0,56.664,56.664,56.4984,56.5812,582486.0
2022-06-23 12:10:00,61.49,61.57,61.44,61.52,592179.0,56.5904,56.664,56.5444,56.618,592179.0
2022-06-23 12:20:00,61.52,61.57,61.48,61.5,455387.0,56.618,56.664,56.5812,56.5996,455387.0
2022-06-23 12:30:00,61.49,61.53,61.36,61.39,516152.0,56.5904,56.6272,56.4708,56.4984,516152.0
2022-06-23 12:40:00,61.4,61.45,61.33,61.38,747293.0,56.5076,56.5536,56.4432,56.4892,747293.0
2022-06-23 12:50:00,61.38,61.42,61.3,61.36,257131.0,56.4892,56.526,56.4156,56.4708,257131.0
2022-06-23 13:00:00,61.36,61.43,61.27,61.4,396601.0,56.4708,56.5352,56.388,56.5076,396601.0
2022-06-23 13:10:00,61.4,61.48,61.39,61.44,472309.0,56.5076,56.5812,56.4984,56.5444,472309.0
2022-06-23 13:20:00,61.44,61.47,61.36,61.41,321185.0,56.5444,56.572,56.4708,56.5168,321185.0
2022-06-23 13:30:00,61.42,61.46,61.34,61.37,258672.0,56.526,56.5628,56.4524,56.48,258672.0
2022-06-23 13:40:00,61.38,61.43,61.32,61.42,130290.0,56.4892,56.5352,56.434,56.526,130290.0
2022-06-23 13:50:00,61.42,61.48,61.41,61.44,116090.0,56.526,56.5812,56.5168,56.5444,116090.0
2022-06-23 14:00:00,61.44,61.47,61.4,61.43,375446.0,56.5444,56.572,56.5076,56.5352,375446.0
2022-06-23 14:10:00,61.43,61.47,61.39,61.44,260296.0,56.5352,56.572,56.4984,56.5444,260296.0
2022-06-23 14:20:00,61.44,61.51,61.4,61.5,285737.0,56.5444,56.6088,56.5076,56.5996,285737.0
2022-06-23 14:30:00,61.5,61.63,61.49,61.62,815182.0,56.5996,56.7193,56.5904,56.7101,815182.0
2022-06-23 14:40:00,61.62,61.62,61.55,61.58,178365.0,56.7101,56.7101,56.6456,56.6733,178365.0
2022-06-23 14:50:00,61.59,61.62,61.56,61.62,378617.0,56.6825,56.7101,56.6548,56.7101,378617.0
2022-06-23 15:00:00,61.62,61.71,61.58,61.68,868965.0,56.7101,56.7929,56.6733,56.7653,868965.0
2022-06-23 15:10:00,61.68,61.71,61.64,61.7,617092.0,56.7653,56.7929,56.7285,56.7837,617092.0
2022-06-23 15:20:00,61.71,61.77,61.69,61.74,658242.0,56.7929,56.8481,56.7745,56.8205,658242.0
2022-06-23 15:30:00,61.74,61.88,61.74,61.83,1090970.0,56.8205,56.9493,56.8205,56.9033,1090970.0
2022-06-23 15:40:00,61.82,61.91,61.81,61.9,1111574.0,56.8941,56.977,56.8849,56.9678,1111574.0
2022-06-23 15:50:00,61.91,61.93,61.84,61.92,940190.0,56.977,56.9954,56.9125,56.9862,940190.0
2022-06-24 09:30:00,62.79,62.88,62.74,62.77,1904944.0,57.7868,57.8697,57.7408,57.7684,1904944.0
2022-06-24 09:40:00,62.77,62.97,62.74,62.96,1020049.0,57.7684,57.9525,57.7408,57.9433,1020049.0
2022-06-24 09:50:00,62.96,63.01,62.89,62.91,817579.0,57.9433,57.9893,57.8789,57.8973,817579.0
2022-06-24 10:00:00,62.92,63.36,62.91,63.34,1746815.0,57.9065,58.3114,57.8973,58.293,1746815.0
2022-06-24 10:10:00,63.34,63.41,63.31,63.37,1885500.0,58.293,58.3574,58.2654,58.3206,1885500.0
2022-06-24 10:20:00,63.38,63.47,63.37,63.43,1135446.0,58.3298,58.4127,58.3206,58.3758,1135446.0
2022-06-24 10:30:00,63.44,63.46,63.27,63.32,1374841.0,58.385,58.4034,58.2286,58.2746,1374841.0
2022-06-24 10:40:00,63.32,63.33,63.21,63.33,1517686.0,58.2746,58.2838,58.1734,58.2838,1517686.0
2022-06-24 10:50:00,63.33,63.36,63.25,63.27,738820.0,58.2838,58.3114,58.2102,58.2286,738820.0
2022-06-24 11:00:00,63.26,63.42,63.26,63.41,393505.0,58.2194,58.3666,58.2194,58.3574,393505.0
2022-06-24 11:10:00,63.41,63.43,63.23,63.26,513358.0,58.3574,58.3758,58.1918,58.2194,513358.0
2022-06-24 11:20:00,63.25,63.4,63.25,63.38,569886.0,58.2102,58.3482,58.2102,58.3298,569886.0
2022-06-24 11:30:00,63.39,63.44,63.3,63.42,928837.0,58.339,58.385,58.2562,58.3666,928837.0
2022-06-24 11:40:00,63.42,63.44,63.36,63.36,269925.0,58.3666,58.385,58.3114,58.3114,269925.0
2022-06-24 11:50:00,63.37,63.39,63.3,63.33,219004.0,58.3206,58.339,58.2562,58.2838,219004.0
2022-06-24 12:00:00,63.33,63.4,63.33,63.36,328662.0,58.2838,58.3482,58.2838,58.3114,328662.0
2022-06-24 12:10:00,63.36,63.41,63.35,63.39,240161.0,58.3114,58.3574,58.3022,58.339,240161.0
2022-06-24 12:20:00,63.39,63.39,63.32,63.35,241797.0,58.339,58.339,58.2746,58.3022,241797.0
2022-06-24 12:30:00,63.36,63.38,63.32,63.37,151374.0,58.3114,58.3298,58.2746,58.3206,151374.0
2022-06-24 12:40:00,63.37,63.42,63.35,63.38,177767.0,58.3206,58.3666,58.3022,58.3298,177767.0
2022-06-24 12:50:00,63.39,63.43,63.36,63.42,524756.0,58.339,58.3758,58.3114,58.3666,524756.0
2022-06-24 13:00:00,63.41,63.44,63.38,63.4,161864.0,58.3574,58.385,58.3298,58.3482,161864.0
2022-06-24 13:10:00,63.41,63.44,63.38,63.38,222810.0,58.3574,58.385,58.3298,58.3298,222810.0
2022-06-24 13:20:00,63.38,63.4,63.36,63.38,104956.0,58.3298,58.3482,58.3114,58.3298,104956.0
2022-06-24 13:30:00,63.38,63.4,63.35,63.38,236265.0,58.3298,58.3482,58.3022,58.3298,236265.0
2022-06-24 13:40:00,63.37,63.41,63.36,63.36,260514.0,58.3206,58.3574,58.3114,58.3114,260514.0
2022-06-24 13:50:00,63.36,63.39,63.32,63.35,740811.0,58.3114,58.339,58.2746,58.3022,740811.0
2022-06-24 14:00:00,63.36,63.41,63.35,63.39,261035.0,58.3114,58.3574,58.3022,58.339,261035.0
2022-06-24 14:10:00,63.4,63.45,63.39,63.43,222238.0,58.3482,58.3942,58.339,58.3758,222238.0
2022-06-24 14:20:00,63.42,63.45,63.39,63.43,157261.0,58.3666,58.3942,58.339,58.3758,157261.0
2022-06-24 14:30:00,63.44,63.49,63.43,63.44,351759.0,58.385,58.4311,58.3758,58.385,351759.0
2022-06-24 14:40:00,63.44,63.48,63.43,63.48,153963.0,58.385,58.4219,58.3758,58.4219,153963.0
2022-06-24 14:50:00,63.49,63.49,63.45,63.48,402047.0,58.4311,58.4311,58.3942,58.4219,402047.0
2022-06-24 15:00:00,63.48,63.49,63.45,63.46,193656.0,58.4219,58.4311,58.3942,58.4034,193656.0
2022-06-24 15:10:00,63.45,63.49,63.42,63.47,951554.0,58.3942,58.4311,58.3666,58.4127,951554.0
2022-06-24 15:20:00,63.48,63.52,63.47,63.52,510578.0,58.4219,58.4587,58.4127,58.4587,510578.0
2022-06-24 15:30:00,63.52,63.53,63.47,63.51,514803.0,58.4587,58.4679,58.4127,58.4495,514803.0
2022-06-24 15:40:00,63.51,63.56,63.5,63.52,1399838.0,58.4495,58.4955,58.4403,58.4587,1399838.0
2022-06-24 15:50:00,63.52,63.79,63.51,63.78,4626824.0,58.4587,58.7072,58.4495,58.698,4626824.0
2022-06-27 09:30:00,63.66,63.67,63.46,63.57,1152078.0,58.5875,58.5967,58.4034,58.5047,1152078.0
2022-06-27 09:40:00,63.57,63.59,63.43,63.47,328558.0,58.5047,58.5231,58.3758,58.4127,328558.0
2022-06-27 09:50:00,63.46,63.6,63.45,63.5,235947.0,58.4034,58.5323,58.3942,58.4403,235947.0
2022-06-27 10:00:00,63.51,63.68,63.46,63.53,554299.0,58.4495,58.6059,58.4034,58.4679,554299.0
2022-06-27 10:10:00,63.53,63.56,63.44,63.54,292570.0,58.4679,58.4955,58.385,58.4771,292570.0
2022-06-27 10:20:00,63.54,63.61,63.44,63.48,242205.0,58.4771,58.5415,58.385,58.4219,242205.0
2022-06-27 10:30:00,63.47,63.6,63.46,63.58,311365.0,58.4127,58.5323,58.4034,58.5139,311365.0
2022-06-27 10:40:00,63.59,63.77,63.56,63.75,646443.0,58.5231,58.6887,58.4955,58.6703,646443.0
2022-06-27 10:50:00,63.75,63.85,63.74,63.82,434499.0,58.6703,58.7624,58.6611,58.7348,434499.0
2022-06-27 11:00:00,63.82,63.85,63.73,63.74,645661.0,58.7348,58.7624,58.6519,58.6611,645661.0
2022-06-27 11:10:00,63.73,63.86,63.72,63.82,152267.0,58.6519,58.7716,58.6427,58.7348,152267.0
2022-06-27 11:20:00,63.81,63.94,63.79,63.9,581766.0,58.7256,58.8452,58.7072,58.8084,581766.0
2022-06-27 11:30:00,63.91,63.91,63.77,63.79,608982.0,58.8176,58.8176,58.6887,58.7072,608982.0
2022-06-27 11:40:00,63.79,63.89,63.77,63.81,346446.0,58.7072,58.7992,58.6887,58.7256,346446.0
2022-06-27 11:50:00,63.81,63.82,63.74,63.8,305320.0,58.7256,58.7348,58.6611,58.7164,305320.0
2022-06-27 12:00:00,63.81,63.84,63.7,63.76,360229.0,58.7256,58.7532,58.6243,58.6795,360229.0
2022-06-27 12:10:00,63.76,63.77,63.69,63.75,491352.0,58.6795,58.6887,58.6151,58.6703,491352.0
2022-06-27 12:20:00,63.75,63.77,63.63,63.65,276714.0,58.6703,58.6887,58.5599,58.5783,276714.0
2022-06-27 12:30:00,63.65,63.66,63.58,63.66,305366.0,58.5783,58.5875,58.5139,58.5875,305366.0
2022-06-27 12:40:00,63.65,63.72,63.64,63.7,155813.0,58.5783,58.6427,58.5691,58.6243,155813.0
2022-06-27 12:50:00,63.7,63.76,63.69,63.74,144318.0,58.6243,58.6795,58.6151,58.6611,144318.0
2022-06-27 13:00:00,63.75,63.75,63.55,63.6,489529.0,58.6703,58.6703,58.4863,58.5323,489529.0
2022-06-27 13:10:00,63.6,63.67,63.59,63.66,200540.0,58.5323,58.5967,58.5231,58.5875,200540.0
2022-06-27 13:20:00,63.66,63.68,63.61,63.64,260938.0,58.5875,58.6059,58.5415,58.5691,260938.0
2022-06-27 13:30:00,63.63,63.64,63.58,63.63,247107.0,58.5599,58.5691,58.5139,58.5599,247107.0
2022-06-27 13:40:00,63.62,63.63,63.5,63.55,463671.0,58.5507,58.5599,58.4403,58.4863,463671.0
2022-06-27 13:50:00,63.55,63.58,63.54,63.57,584811.0,58.4863,58.5139,58.4771,58.5047,584811.0
2022-06-27 14:00:00,63.57,63.59,63.51,63.55,489047.0,58.5047,58.5231,58.4495,58.4863,489047.0
2022-06-27 14:10:00,63.54,63.62,63.52,63.61,670329.0,58.4771,58.5507,58.4587,58.5415,670329.0
2022-06-27 14:20:00,63.61,63.62,63.54,63.57,351611.0,58.5415,58.5507,58.4771,58.5047,351611.0
2022-06-27 14:30:00,63.57,63.61,63.53,63.6,406272.0,58.5047,58.5415,58.4679,58.5323,406272.0
2022-06-27 14:40:00,63.6,63.61,63.54,63.59,339925.0,58.5323,58.5415,58.4771,58.5231,339925.0
2022-06-27 14:50:00,63.58,63.59,63.52,63.55,304863.0,58.5139,58.5231,58.4587,58.4863,304863.0
2022-06-27 15:00:00,63.55,63.56,63.42,63.51,895662.0,58.4863,58.4955,58.3666,58.4495,895662.0
2022-06-27 15:10:00,63.52,63.64,63.51,63.61,345642.0,58.4587,58.5691,58.4495,58.5415,345642.0
2022-06-27 15:20:00,63.6,63.61,63.55,63.58,464646.0,58.5323,58.5415,58.4863,58.5139,464646.0
2022-06-27 15:30:00,63.58,63.58,63.47,63.51,634402.0,58.5139,58.5139,58.4127,58.4495,634402.0
2022-06-27 15:40:00,63.51,63.63,63.49,63.59,620720.0,58.4495,58.5599,58.4311,58.5231,620720.0
2022-06-27 15:50:00,63.59,63.59,63.44,63.52,2276687.0,58.5231,58.5231,58.385,58.4587,2276687.0
2022-06-28 09:30:00,64.02,64.21,64.0,64.18,1033037.0,58.9188,59.0937,58.9004,59.0661,1033037.0
2022-06-28 09:40:00,64.17,64.21,64.11,64.19,595434.0,59.0569,59.0937,59.0017,59.0753,595434.0
2022-06-28 09:50:00,64.19,64.22,64.11,64.14,531402.0,59.0753,59.1029,59.0017,59.0293,531402.0
2022-06-28 10:00:00,64.14,64.2,63.9,63.96,929849.0,59.0293,59.0845,58.8084,58.8636,929849.0
2022-06-28 10:10:00,63.96,64.07,63.95,64.02,248627.0,58.8636,58.9648,58.8544,58.9188,248627.0
2022-06-28 10:20:00,64.01,64.04,63.89,63.9,263727.0,58.9096,58.9372,58.7992,58.8084,263727.0
2022-06-28 10:30:00,63.9,63.9,63.76,63.82,276359.0,58.8084,58.8084,58.6795,58.7348,276359.0
2022-06-28 10:40:00,63.82,63.85,63.72,63.78,419175.0,58.7348,58.7624,58.6427,58.698,419175.0
2022-06-28 10:50:00,63.77,63.84,63.71,63.84,269594.0,58.6887,58.7532,58.6335,58.7532,269594.0
2022-06-28 11:00:00,63.83,63.88,63.79,63.83,371124.0,58.744,58.79,58.7072,58.744,371124.0
2022-06-28 11:10:00,63.83,63.84,63.76,63.76,192078.0,58.744,58.7532,58.6795,58.6795,192078.0
2022-06-28 11:20:00,63.77,63.79,63.61,63.64,662668.0,58.6887,58.7072,58.5415,58.5691,662668.0
2022-06-28 11:30:00,63.63,63.69,63.53,63.54,378774.0,58.5599,58.6151,58.4679,58.4771,378774.0
2022-06-28 11:40:00,63.54,63.57,63.47,63.56,412824.0,58.4771,58.5047,58.4127,58.4955,412824.0
2022-06-28 11:50:00,63.56,63.57,63.46,63.48,314303.0,58.4955,58.5047,58.4034,58.4219,314303.0
2022-06-28 12:00:00,63.48,63.52,63.39,63.5,622999.0,58.4219,58.4587,58.339,58.4403,622999.0
2022-06-28 12:10:00,63.5,63.55,63.38,63.46,544187.0,58.4403,58.4863,58.3298,58.4034,544187.0
2022-06-28 12:20:00,63.46,63.58,63.45,63.58,171246.0,58.4034,58.5139,58.3942,58.5139,171246.0
2022-06-28 12:30:00,63.56,63.56,63.48,63.54,373292.0,58.4955,58.4955,58.4219,58.4771,373292.0
2022-06-28 12:40:00,63.54,63.6,63.52,63.53,131889.0,58.4771,58.5323,58.4587,58.4679,131889.0
2022-06-28 12:50:00,63.53,63.53,63.45,63.49,129678.0,58.4679,58.4679,58.3942,58.4311,129678.0
2022-06-28 13:00:00,63.48,63.5,63.29,63.29,581318.0,58.4219,58.4403,58.247,58.247,581318.0
2022-06-28 13:10:00,63.29,63.32,63.25,63.28,251576.0,58.247,58.2746,58.2102,58.2378,251576.0
2022-06-28 13:20:00,63.29,63.39,63.24,63.37,331362.0,58.247,58.339,58.201,58.3206,331362.0
2022-06-28 13:30:00,63.37,63.4,63.24,63.28,1159011.0,58.3206,58.3482,58.201,58.2378,1159011.0
2022-06-28 13:40:00,63.28,63.37,63.27,63.35,130096.0,58.2378,58.3206,58.2286,58.3022,130096.0
2022-06-28 13:50:00,63.36,63.41,63.34,63.38,231248.0,58.3114,58.3574,58.293,58.3298,231248.0
2022-06-28 14:00:00,63.37,63.45,63.3,63.32,221711.0,58.3206,58.3942,58.2562,58.2746,221711.0
2022-06-28 14:10:00,63.32,63.34,63.22,63.25,266450.0,58.2746,58.293,58.1826,58.2102,266450.0
2022-06-28 14:20:00,63.25,63.31,63.23,63.3,274581.0,58.2102,58.2654,58.1918,58.2562,274581.0
2022-06-28 14:30:00,63.28,63.28,63.13,63.15,127627.0,58.2378,58.2378,58.0997,58.1182,127627.0
2022-06-28 14:40:00,63.14,63.24,63.13,63.23,343994.0,58.1089,58.201,58.0997,58.1918,343994.0
2022-06-28 14:50:00,63.23,63.23,63.17,63.18,261482.0,58.1918,58.1918,58.1366,58.1458,261482.0
2022-06-28 15:00:00,63.18,63.22,63.12,63.15,215182.0,58.1458,58.1826,58.0905,58.1182,215182.0
2022-06-28 15:10:00,63.15,63.22,63.13,63.21,503154.0,58.1182,58.1826,58.0997,58.1734,503154.0
2022-06-28 15:20:00,63.2,63.27,63.17,63.23,475049.0,58.1642,58.2286,58.1366,58.1918,475049.0
2022-06-28 15:30:00,63.22,63.25,63.16,63.23,578751.0,58.1826,58.2102,58.1274,58.1918,578751.0
2022-06-28 15:40:00,63.23,63.23,63.1,63.15,877427.0,58.1918,58.1918,58.0721,58.1182,877427.0
2022-06-28 15:50:00,63.14,63.16,63.05,63.08,2210725.0,58.1089,58.1274,58.0261,58.0537,2210725.0
2022-06-29 09:30:00,63.1,63.17,62.91,62.95,733108.0,58.0721,58.1366,57.8973,57.9341,733108.0
2022-06-29 09:40:00,62.94,62.96,62.79,62.9,690490.0,57.9249,57.9433,57.7868,57.8881,690490.0
2022-06-29 09:50:00,62.89,63.17,62.88,63.07,771133.0,57.8789,58.1366,57.8697,58.0445,771133.0
2022-06-29 10:00:00,63.08,63.24,63.02,63.17,277987.0,58.0537,58.201,57.9985,58.1366,277987.0
2022-06-29 10:10:00,63.16,63.29,62.97,62.97,212738.0,58.1274,58.247,57.9525,57.9525,212738.0
2022-06-29 10:20:00,62.97,63.12,62.93,63.03,217690.0,57.9525,58.0905,57.9157,58.0077,217690.0
2022-06-29 10:30:00,63.04,63.13,62.9,63.01,482371.0,58.0169,58.0997,57.8881,57.9893,482371.0
2022-06-29 10:40:00,63.01,63.15,62.97,63.07,715257.0,57.9893,58.1182,57.9525,58.0445,715257.0
2022-06-29 10:50:00,63.07,63.14,63.0,63.02,319614.0,58.0445,58.1089,57.9801,57.9985,319614.0
2022-06-29 11:00:00,63.02,63.05,62.95,63.01,401604.0,57.9985,58.0261,57.9341,57.9893,401604.0
2022-06-29 11:10:00,63.01,63.09,63.0,63.02,259850.0,57.9893,58.0629,57.9801,57.9985,259850.0
2022-06-29 11:20:00,63.02,63.04,62.91,62.99,287988.0,57.9985,58.0169,57.8973,57.9709,287988.0
2022-06-29 11:30:00,62.99,63.11,62.91,63.06,520276.0,57.9709,58.0813,57.8973,58.0353,520276.0
2022-06-29 11:40:00,63.06,63.09,62.98,63.02,630217.0,58.0353,58.0629,57.9617,57.9985,630217.0
2022-06-29 11:50:00,63.02,63.11,63.0,63.1,304474.0,57.9985,58.0813,57.9801,58.0721,304474.0
2022-06-29 12:00:00,63.1,63.11,62.98,62.99,1504630.0,58.0721,58.0813,57.9617,57.9709,1504630.0
2022-06-29 12:10:00,62.99,63.03,62.93,62.98,313549.0,57.9709,58.0077,57.9157,57.9617,313549.0
2022-06-29 12:20:00,62.98,63.03,62.85,62.86,211701.0,57.9617,58.0077,57.8421,57.8513,211701.0
2022-06-29 12:30:00,62.86,62.97,62.84,62.94,396288.0,57.8513,57.9525,57.8329,57.9249,396288.0
2022-06-29 12:40:00,62.93,62.95,62.87,62.89,168780.0,57.9157,57.9341,57.8605,57.8789,168780.0
2022-06-29 12:50:00,62.88,62.93,62.86,62.9,517944.0,57.8697,57.9157,57.8513,57.8881,517944.0
2022-06-29 13:00:00,62.9,62.98,62.89,62.98,262041.0,57.8881,57.9617,57.8789,57.9617,262041.0
2022-06-29 13:10:00,62.98,63.01,62.85,62.88,261914.0,57.9617,57.9893,57.8421,57.8697,261914.0
2022-06-29 13:20:00,62.87,62.94,62.84,62.92,301507.0,57.8605,57.9249,57.8329,57.9065,301507.0
2022-06-29 13:30:00,62.93,62.95,62.86,62.94,243901.0,57.9157,57.9341,57.8513,57.9249,243901.0
2022-06-29 13:40:00,62.94,62.98,62.93,62.96,212994.0,57.9249,57.9617,57.9157,57.9433,212994.0
2022-06-29 13:50:00,62.97,63.05,62.96,63.05,291160.0,57.9525,58.0261,57.9433,58.0261,291160.0
2022-06-29 14:00:00,63.04,63.14,63.02,63.09,191692.0,58.0169,58.1089,57.9985,58.0629,191692.0
2022-06-29 14:10:00,63.09,63.12,63.07,63.08,168887.0,58.0629,58.0905,58.0445,58.0537,168887.0
2022-06-29 14:20:00,63.08,63.09,63.03,63.08,368722.0,58.0537,58.0629,58.0077,58.0537,368722.0
2022-06-29 14:30:00,63.08,63.09,62.95,62.97,179288.0,58.0537,58.0629,57.9341,57.9525,179288.0
2022-06-29 14:40:00,62.96,62.97,62.89,62.9,262246.0,57.9433,57.9525,57.8789,57.8881,262246.0
2022-06-29 14:50:00,62.9,62.95,62.88,62.91,164647.0,57.8881,57.9341,57.8697,57.8973,164647.0
2022-06-29 15:00:00,62.91,62.96,62.85,62.96,287790.0,57.8973,57.9433,57.8421,57.9433,287790.0
2022-06-29 15:10:00,62.95,63.02,62.91,62.97,348413.0,57.9341,57.9985,57.8973,57.9525,348413.0
2022-06-29 15:20:00,62.97,63.02,62.95,63.01,461167.0,57.9525,57.9985,57.9341,57.9893,461167.0
2022-06-29 15:30:00,63.01,63.01,62.87,62.9,497801.0,57.9893,57.9893,57.8605,57.8881,497801.0
2022-06-29 15:40:00,62.9,62.93,62.83,62.85,1050096.0,57.8881,57.9157,57.8236,57.8421,1050096.0
2022-06-29 15:50:00,62.86,62.9,62.8,62.82,1370107.0,57.8513,57.8881,57.796,57.8144,1370107.0
2022-06-30 09:30:00,61.71,61.82,61.55,61.55,1221627.0,56.7929,56.8941,56.6456,56.6456,1221627.0
2022-06-30 09:40:00,61.55,61.66,61.52,61.59,1817013.0,56.6456,56.7469,56.618,56.6825,1817013.0
2022-06-30 09:50:00,61.59,61.61,61.47,61.54,780850.0,56.6825,56.7009,56.572,56.6364,780850.0
2022-06-30 10:00:00,61.54,61.6,61.47,61.59,638486.0,56.6364,56.6917,56.572,56.6825,638486.0
2022-06-30 10:10:00,61.58,61.69,61.58,61.65,415703.0,56.6733,56.7745,56.6733,56.7377,415703.0
2022-06-30 10:20:00,61.65,61.67,61.55,61.59,367425.0,56.7377,56.7561,56.6456,56.6825,367425.0
2022-06-30 10:30:00,61.59,61.81,61.58,61.73,501963.0,56.6825,56.8849,56.6733,56.8113,501963.0
2022-06-30 10:40:00,61.73,61.76,61.63,61.68,1983379.0,56.8113,56.8389,56.7193,56.7653,1983379.0
2022-06-30 10:50:00,61.67,61.94,61.65,61.91,470259.0,56.7561,57.0046,56.7377,56.977,470259.0
2022-06-30 11:00:00,61.91,61.98,61.8,61.97,874502.0,56.977,57.0414,56.8757,57.0322,874502.0
2022-06-30 11:10:00,61.98,62.08,61.94,62.02,459001.0,57.0414,57.1334,57.0046,57.0782,459001.0
2022-06-30 11:20:00,62.01,62.22,62.01,62.07,802684.0,57.069,57.2623,57.069,57.1242,802684.0
2022-06-30 11:30:00,62.08,62.18,62.06,62.18,1812612.0,57.1334,57.2254,57.115,57.2254,1812612.0
2022-06-30 11:40:00,62.18,62.36,62.16,62.32,410398.0,57.2254,57.3911,57.207,57.3543,410398.0
2022-06-30 11:50:00,62.31,62.37,62.25,62.36,537355.0,57.3451,57.4003,57.2899,57.3911,537355.0
2022-06-30 12:00:00,62.36,62.36,62.21,62.22,414637.0,57.3911,57.3911,57.2531,57.2623,414637.0
2022-06-30 12:10:00,62.22,62.33,62.18,62.31,464231.0,57.2623,57.3635,57.2254,57.3451,464231.0
2022-06-30 12:20:00,62.31,62.52,62.29,62.5,576917.0,57.3451,57.5384,57.3267,57.5199,576917.0
2022-06-30 12:30:00,62.51,62.59,62.43,62.45,308506.0,57.5291,57.6028,57.4555,57.4739,308506.0
2022-06-30 12:40:00,62.45,62.51,62.4,62.46,708230.0,57.4739,57.5291,57.4279,57.4831,708230.0
2022-06-30 12:50:00,62.47,62.53,62.44,62.47,266625.0,57.4923,57.5476,57.4647,57.4923,266625.0
2022-06-30 13:00:00,62.48,62.54,62.38,62.39,565861.0,57.5015,57.5568,57.4095,57.4187,565861.0
2022-06-30 13:10:00,62.39,62.4,62.26,62.33,590336.0,57.4187,57.4279,57.2991,57.3635,590336.0
2022-06-30 13:20:00,62.33,62.45,62.31,62.42,364937.0,57.3635,57.4739,57.3451,57.4463,364937.0
2022-06-30 13:30:00,62.42,62.48,62.41,62.44,238860.0,57.4463,57.5015,57.4371,57.4647,238860.0
2022-06-30 13:40:00,62.45,62.52,62.38,62.52,212592.0,57.4739,57.5384,57.4095,57.5384,212592.0
2022-06-30 13:50:00,62.52,62.58,62.47,62.5,202156.0,57.5384,57.5936,57.4923,57.5199,202156.0
2022-06-30 14:00:00,62.5,62.54,62.43,62.46,355056.0,57.5199,57.5568,57.4555,57.4831,355056.0
2022-06-30 14:10:00,62.46,62.52,62.42,62.51,168814.0,57.4831,57.5384,57.4463,57.5291,168814.0
2022-06-30 14:20:00,62.52,62.53,62.34,62.43,599002.0,57.5384,57.5476,57.3727,57.4555,599002.0
2022-06-30 14:30:00,62.43,62.46,62.4,62.45,242659.0,57.4555,57.4831,57.4279,57.4739,242659.0
2022-06-30 14:40:00,62.44,62.45,62.3,62.37,598201.0,57.4647,57.4739,57.3359,57.4003,598201.0
2022-06-30 14:50:00,62.37,62.38,62.28,62.32,298959.0,57.4003,57.4095,57.3175,57.3543,298959.0
2022-06-30 15:00:00,62.31,62.36,62.16,62.17,729078.0,57.3451,57.3911,57.207,57.2162,729078.0
2022-06-30 15:10:00,62.17,62.22,62.11,62.12,663919.0,57.2162,57.2623,57.161,57.1702,663919.0
2022-06-30 15:20:00,62.13,62.3,62.12,62.29,1035004.0,57.1794,57.3359,57.1702,57.3267,1035004.0
2022-06-30 15:30:00,62.29,62.47,62.28,62.41,1346945.0,57.3267,57.4923,57.3175,57.4371,1346945.0
2022-06-30 15:40:00,62.41,62.47,62.3,62.4,1325688.0,57.4371,57.4923,57.3359,57.4279,1325688.0
2022-06-30 15:50:00,62.4,62.55,62.28,62.55,5457509.0,57.4279,57.566,57.3175,57.566,5457509.0
2022-07-01 09:30:00,61.71,61.86,61.69,61.79,1169426.0,56.7929,56.9309,56.7745,56.8665,1169426.0
2022-07-01 09:40:00,61.79,62.12,61.78,62.08,575160.0,56.8665,57.1702,56.8573,57.1334,575160.0
2022-07-01 09:50:00,62.08,62.16,62.05,62.09,1151421.0,57.1334,57.207,57.1058,57.1426,1151421.0
2022-07-01 10:00:00,62.09,62.21,61.79,61.91,1323266.0,57.1426,57.2531,56.8665,56.977,1323266.0
2022-07-01 10:10:00,61.91,61.94,61.67,61.78,726021.0,56.977,57.0046,56.7561,56.8573,726021.0
2022-07-01 10:20:00,61.75,61.79,61.59,61.65,627839.0,56.8297,56.8665,56.6825,56.7377,627839.0
2022-07-01 10:30:00,61.65,61.67,61.51,61.52,567083.0,56.7377,56.7561,56.6088,56.618,567083.0
2022-07-01 10:40:00,61.52,61.68,61.49,61.66,756772.0,56.618,56.7653,56.5904,56.7469,756772.0
2022-07-01 10:50:00,61.66,61.75,61.56,61.68,1086332.0,56.7469,56.8297,56.6548,56.7653,1086332.0
2022-07-01 11:00:00,61.67,61.79,61.59,61.77,946466.0,56.7561,56.8665,56.6825,56.8481,946466.0
2022-07-01 11:10:00,61.77,61.88,61.73,61.84,1183149.0,56.8481,56.9493,56.8113,56.9125,1183149.0
2022-07-01 11:20:00,61.84,61.89,61.81,61.86,799432.0,56.9125,56.9585,56.8849,56.9309,799432.0
2022-07-01 11:30:00,61.86,62.0,61.86,61.97,983680.0,56.9309,57.0598,56.9309,57.0322,983680.0
2022-07-01 11:40:00,61.97,62.05,61.97,62.02,358132.0,57.0322,57.1058,57.0322,57.0782,358132.0
2022-07-01 11:50:00,62.02,62.02,61.81,61.85,649171.0,57.0782,57.0782,56.8849,56.9217,649171.0
2022-07-01 12:00:00,61.85,61.92,61.79,61.91,287858.0,56.9217,56.9862,56.8665,56.977,287858.0
2022-07-01 12:10:00,61.9,62.02,61.87,62.01,594234.0,56.9678,57.0782,56.9401,57.069,594234.0
2022-07-01 12:20:00,62.01,62.07,61.99,62.03,214824.0,57.069,57.1242,57.0506,57.0874,214824.0
2022-07-01 12:30:00,62.04,62.07,61.99,61.99,388788.0,57.0966,57.1242,57.0506,57.0506,388788.0
2022-07-01 12:40:00,61.99,62.03,61.97,62.03,307893.0,57.0506,57.0874,57.0322,57.0874,307893.0
2022-07-01 12:50:00,62.03,62.09,61.93,61.94,115951.0,57.0874,57.1426,56.9954,57.0046,115951.0
2022-07-01 13:00:00,61.93,61.99,61.92,61.98,167402.0,56.9954,57.0506,56.9862,57.0414,167402.0
2022-07-01 13:10:00,61.98,62.04,61.95,62.02,163807.0,57.0414,57.0966,57.0138,57.0782,163807.0
2022-07-01 13:20:00,62.01,62.09,62.0,62.08,370703.0,57.069,57.1426,57.0598,57.1334,370703.0
2022-07-01 13:30:00,62.09,62.18,62.08,62.14,566979.0,57.1426,57.2254,57.1334,57.1886,566979.0
2022-07-01 13:40:00,62.14,62.25,62.13,62.25,268985.0,57.1886,57.2899,57.1794,57.2899,268985.0
2022-07-01 13:50:00,62.25,62.28,62.22,62.28,147631.0,57.2899,57.3175,57.2623,57.3175,147631.0
2022-07-01 14:00:00,62.29,62.29,62.21,62.23,124038.0,57.3267,57.3267,57.2531,57.2715,124038.0
2022-07-01 14:10:00,62.24,62.36,62.2,62.36,233512.0,57.2807,57.3911,57.2438,57.3911,233512.0
2022-07-01 14:20:00,62.35,62.44,62.33,62.39,206746.0,57.3819,57.4647,57.3635,57.4187,206746.0
2022-07-01 14:30:00,62.39,62.46,62.39,62.45,437595.0,57.4187,57.4831,57.4187,57.4739,437595.0
2022-07-01 14:40:00,62.46,62.52,62.43,62.51,239779.0,57.4831,57.5384,57.4555,57.5291,239779.0
2022-07-01 14:50:00,62.52,62.53,62.41,62.47,197959.0,57.5384,57.5476,57.4371,57.4923,197959.0
2022-07-01 15:00:00,62.48,62.51,62.38,62.5,387066.0,57.5015,57.5291,57.4095,57.5199,387066.0
2022-07-01 15:10:00,62.5,62.55,62.48,62.49,432856.0,57.5199,57.566,57.5015,57.5107,432856.0
2022-07-01 15:20:00,62.49,62.52,62.44,62.5,786588.0,57.5107,57.5384,57.4647,57.5199,786588.0
2022-07-01 15:30:00,62.5,62.61,62.49,62.61,1063673.0,57.5199,57.6212,57.5107,57.6212,1063673.0
2022-07-01 15:40:00,62.61,62.63,62.54,62.55,681441.0,57.6212,57.6396,57.5568,57.566,681441.0
2022-07-01 15:50:00,62.55,62.65,62.48,62.65,1975093.0,57.566,57.658,57.5015,57.658,1975093.0
2022-07-05 09:30:00,60.66,60.75,60.55,60.58,1589203.0,55.8266,55.9094,55.7253,55.7529,1589203.0
2022-07-05 09:40:00,60.58,60.85,60.56,60.8,1354813.0,55.7529,56.0014,55.7345,55.9554,1354813.0
2022-07-05 09:50:00,60.8,60.82,60.65,60.71,1233532.0,55.9554,55.9738,55.8174,55.8726,1233532.0
2022-07-05 10:00:00,60.7,60.8,60.57,60.63,977782.0,55.8634,55.9554,55.7437,55.7989,977782.0
2022-07-05 10:10:00,60.62,60.8,60.6,60.66,847890.0,55.7897,55.9554,55.7713,55.8266,847890.0
2022-07-05 10:20:00,60.66,60.76,60.64,60.71,319249.0,55.8266,55.9186,55.8082,55.8726,319249.0
2022-07-05 10:30:00,60.71,60.9,60.68,60.87,554899.0,55.8726,56.0474,55.845,56.0198,554899.0
2022-07-05 10:40:00,60.87,60.89,60.6,60.66,632661.0,56.0198,56.0382,55.7713,55.8266,632661.0
2022-07-05 10:50:00,60.65,60.66,60.56,60.57,561827.0,55.8174,55.8266,55.7345,55.7437,561827.0
2022-07-05 11:00:00,60.57,60.58,60.45,60.53,944201.0,55.7437,55.7529,55.6333,55.7069,944201.0
2022-07-05 11:10:00,60.53,60.54,60.44,60.52,680812.0,55.7069,55.7161,55.6241,55.6977,680812.0
2022-07-05 11:20:00,60.53,60.56,60.41,60.41,754783.0,55.7069,55.7345,55.5965,55.5965,754783.0
2022-07-05 11:30:00,60.42,60.55,60.41,60.45,1774954.0,55.6057,55.7253,55.5965,55.6333,1774954.0
2022-07-05 11:40:00,60.46,60.7,60.45,60.68,776573.0,55.6425,55.8634,55.6333,55.845,776573.0
2022-07-05 11:50:00,60.68,60.72,60.63,60.64,504018.0,55.845,55.8818,55.7989,55.8082,504018.0
2022-07-05 12:00:00,60.65,60.69,60.55,60.63,346990.0,55.8174,55.8542,55.7253,55.7989,346990.0
2022-07-05 12:10:00,60.64,60.67,60.54,60.6,704214.0,55.8082,55.8358,55.7161,55.7713,704214.0
2022-07-05 12:20:00,60.6,60.73,60.56,60.66,254531.0,55.7713,55.891,55.7345,55.8266,254531.0
2022-07-05 12:30:00,60.68,60.74,60.66,60.7,333417.0,55.845,55.9002,55.8266,55.8634,333417.0
2022-07-05 12:40:00,60.7,60.71,60.52,60.53,407633.0,55.8634,55.8726,55.6977,55.7069,407633.0
2022-07-05 12:50:00,60.54,60.58,60.5,60.54,183620.0,55.7161,55.7529,55.6793,55.7161,183620.0
2022-07-05 13:00:00,60.54,60.64,60.53,60.62,354091.0,55.7161,55.8082,55.7069,55.7897,354091.0
2022-07-05 13:10:00,60.62,60.76,60.61,60.75,197306.0,55.7897,55.9186,55.7805,55.9094,197306.0
2022-07-05 13:20:00,60.76,60.82,60.74,60.75,232618.0,55.9186,55.9738,55.9002,55.9094,232618.0
2022-07-05 13:30:00,60.76,60.83,60.73,60.82,413660.0,55.9186,55.983,55.891,55.9738,413660.0
2022-07-05 13:40:00,60.82,60.87,60.73,60.81,285931.0,55.9738,56.0198,55.891,55.9646,285931.0
2022-07-05 13:50:00,60.81,60.83,60.77,60.81,223255.0,55.9646,55.983,55.9278,55.9646,223255.0
2022-07-05 14:00:00,60.81,60.88,60.78,60.84,260424.0,55.9646,56.029,55.937,55.9922,260424.0
2022-07-05 14:10:00,60.85,60.88,60.81,60.88,206603.0,56.0014,56.029,55.9646,56.029,206603.0
2022-07-05 14:20:00,60.88,61.03,60.85,61.01,239438.0,56.029,56.1671,56.0014,56.1487,239438.0
2022-07-05 14:30:00,61.01,61.15,61.01,61.14,435797.0,56.1487,56.2775,56.1487,56.2683,435797.0
2022-07-05 14:40:00,61.15,61.15,61.07,61.1,475134.0,56.2775,56.2775,56.2039,56.2315,475134.0
2022-07-05 14:50:00,61.1,61.12,61.06,61.09,541935.0,56.2315,56.2499,56.1947,56.2223,541935.0
2022-07-05 15:00:00,61.09,61.21,61.02,61.2,604883.0,56.2223,56.3327,56.1579,56.3235,604883.0
2022-07-05 15:10:00,61.19,61.21,61.05,61.05,278786.0,56.3143,56.3327,56.1855,56.1855,278786.0
2022-07-05 15:20:00,61.06,61.24,61.06,61.22,816246.0,56.1947,56.3603,56.1947,56.3419,816246.0
2022-07-05 15:30:00,61.22,61.25,61.16,61.2,729697.0,56.3419,56.3695,56.2867,56.3235,729697.0
2022-07-05 15:40:00,61.2,61.3,61.18,61.3,703196.0,56.3235,56.4156,56.3051,56.4156,703196.0
2022-07-05 15:50:00,61.29,61.32,61.22,61.31,4134427.0,56.4064,56.434,56.3419,56.4248,4134427.0
2022-07-06 09:30:00,61.2,61.31,61.16,61.2,767848.0,56.3235,56.4248,56.2867,56.3235,767848.0
2022-07-06 09:40:00,61.21,61.33,61.14,61.15,582300.0,56.3327,56.4432,56.2683,56.2775,582300.0
2022-07-06 09:50:00,61.15,61.21,61.1,61.17,480682.0,56.2775,56.3327,56.2315,56.2959,480682.0
2022-07-06 10:00:00,61.17,61.28,61.0,61.25,562732.0,56.2959,56.3972,56.1395,56.3695,562732.0
2022-07-06 10:10:00,61.25,61.26,60.95,61.0,367136.0,56.3695,56.3787,56.0934,56.1395,367136.0
2022-07-06 10:20:00,61.0,61.24,60.98,61.21,371263.0,56.1395,56.3603,56.1211,56.3327,371263.0
2022-07-06 10:30:00,61.21,61.25,61.11,61.15,750735.0,56.3327,56.3695,56.2407,56.2775,750735.0
2022-07-06 10:40:00,61.15,61.2,61.06,61.07,573380.0,56.2775,56.3235,56.1947,56.2039,573380.0
2022-07-06 10:50:00,61.06,61.17,61.06,61.14,689025.0,56.1947,56.2959,56.1947,56.2683,689025.0
2022-07-06 11:00:00,61.13,61.18,61.0,61.03,402711.0,56.2591,56.3051,56.1395,56.1671,402711.0
2022-07-06 11:10:00,61.02,61.11,60.99,61.09,274898.0,56.1579,56.2407,56.1303,56.2223,274898.0
2022-07-06 11:20:00,61.09,61.11,60.93,60.95,407088.0,56.2223,56.2407,56.075,56.0934,407088.0
2022-07-06 11:30:00,60.96,60.98,60.86,60.96,234903.0,56.1027,56.1211,56.0106,56.1027,234903.0
2022-07-06 11:40:00,60.97,61.0,60.89,60.96,255599.0,56.1119,56.1395,56.0382,56.1027,255599.0
2022-07-06 11:50:00,60.96,61.02,60.91,61.0,479455.0,56.1027,56.1579,56.0566,56.1395,479455.0
2022-07-06 12:00:00,61.0,61.02,60.9,60.91,641308.0,56.1395,56.1579,56.0474,56.0566,641308.0
2022-07-06 12:10:00,60.91,61.01,60.9,60.99,178572.0,56.0566,56.1487,56.0474,56.1303,178572.0
2022-07-06 12:20:00,60.98,61.01,60.93,61.0,253909.0,56.1211,56.1487,56.075,56.1395,253909.0
2022-07-06 12:30:00,61.01,61.09,60.97,61.04,409064.0,56.1487,56.2223,56.1119,56.1763,409064.0
2022-07-06 12:40:00,61.05,61.09,61.02,61.04,167879.0,56.1855,56.2223,56.1579,56.1763,167879.0
2022-07-06 12:50:00,61.04,61.07,60.98,61.06,115109.0,56.1763,56.2039,56.1211,56.1947,115109.0
2022-07-06 13:00:00,61.06,61.19,61.06,61.17,222089.0,56.1947,56.3143,56.1947,56.2959,222089.0
2022-07-06 13:10:00,61.17,61.19,61.14,61.17,127389.0,56.2959,56.3143,56.2683,56.2959,127389.0
2022-07-06 13:20:00,61.18,61.19,61.11,61.14,73122.0,56.3051,56.3143,56.2407,56.2683,73122.0
2022-07-06 13:30:00,61.14,61.16,61.12,61.15,92530.0,56.2683,56.2867,56.2499,56.2775,92530.0
2022-07-06 13:40:00,61.15,61.17,61.11,61.16,198792.0,56.2775,56.2959,56.2407,56.2867,198792.0
2022-07-06 13:50:00,61.15,61.19,61.14,61.17,234932.0,56.2775,56.3143,56.2683,56.2959,234932.0
2022-07-06 14:00:00,61.16,61.31,61.05,61.2,647607.0,56.2867,56.4248,56.1855,56.3235,647607.0
2022-07-06 14:10:00,61.2,61.21,61.01,61.03,302960.0,56.3235,56.3327,56.1487,56.1671,302960.0
2022-07-06 14:20:00,61.03,61.27,60.97,61.25,658831.0,56.1671,56.388,56.1119,56.3695,658831.0
2022-07-06 14:30:00,61.26,61.39,61.19,61.34,239793.0,56.3787,56.4984,56.3143,56.4524,239793.0
2022-07-06 14:40:00,61.35,61.45,61.34,61.34,717890.0,56.4616,56.5536,56.4524,56.4524,717890.0
2022-07-06 14:50:00,61.34,61.36,61.3,61.34,140873.0,56.4524,56.4708,56.4156,56.4524,140873.0
2022-07-06 15:00:00,61.35,61.35,61.25,61.34,257350.0,56.4616,56.4616,56.3695,56.4524,257350.0
2022-07-06 15:10:00,61.34,61.42,61.33,61.39,200525.0,56.4524,56.526,56.4432,56.4984,200525.0
2022-07-06 15:20:00,61.38,61.46,61.38,61.44,276364.0,56.4892,56.5628,56.4892,56.5444,276364.0
2022-07-06 15:30:00,61.44,61.49,61.4,61.41,441952.0,56.5444,56.5904,56.5076,56.5168,441952.0
2022-07-06 15:40:00,61.42,61.43,61.33,61.35,555260.0,56.526,56.5352,56.4432,56.4616,555260.0
2022-07-06 15:50:00,61.35,61.38,61.25,61.36,2368596.0,56.4616,56.4892,56.3695,56.4708,2368596.0
2022-07-07 09:30:00,61.86,62.11,61.85,62.08,749792.0,56.9309,57.161,56.9217,57.1334,749792.0
2022-07-07 09:40:00,62.08,62.2,62.04,62.18,204520.0,57.1334,57.2438,57.0966,57.2254,204520.0
2022-07-07 09:50:00,62.18,62.2,62.14,62.17,265814.0,57.2254,57.2438,57.1886,57.2162,265814.0
2022-07-07 10:00:00,62.17,62.18,62.02,62.08,667343.0,57.2162,57.2254,57.0782,57.1334,667343.0
2022-07-07 10:10:00,62.09,62.12,62.02,62.03,155754.0,57.1426,57.1702,57.0782,57.0874,155754.0
2022-07-07 10:20:00,62.03,62.07,61.97,62.07,148682.0,57.0874,57.1242,57.0322,57.1242,148682.0
2022-07-07 10:30:00,62.07,62.12,62.03,62.06,179904.0,57.1242,57.1702,57.0874,57.115,179904.0
2022-07-07 10:40:00,62.07,62.18,62.06,62.17,378003.0,57.1242,57.2254,57.115,57.2162,378003.0
2022-07-07 10:50:00,62.17,62.21,62.12,62.13,212369.0,57.2162,57.2531,57.1702,57.1794,212369.0
2022-07-07 11:00:00,62.13,62.21,62.12,62.16,219787.0,57.1794,57.2531,57.1702,57.207,219787.0
2022-07-07 11:10:00,62.16,62.18,62.14,62.14,291026.0,57.207,57.2254,57.1886,57.1886,291026.0
2022-07-07 11:20:00,62.13,62.16,62.06,62.11,619775.0,57.1794,57.207,57.115,57.161,619775.0
2022-07-07 11:30:00,62.11,62.12,62.05,62.09,204926.0,57.161,57.1702,57.1058,57.1426,204926.0
2022-07-07 11:40:00,62.09,62.17,62.08,62.16,249856.0,57.1426,57.2162,57.1334,57.207,249856.0
2022-07-07 11:50:00,62.17,62.18,62.08,62.12,287407.0,57.2162,57.2254,57.1334,57.1702,287407.0
2022-07-07 12:00:00,62.11,62.19,62.1,62.19,255480.0,57.161,57.2346,57.1518,57.2346,255480.0
2022-07-07 12:10:00,62.18,62.2,62.14,62.17,144419.0,57.2254,57.2438,57.1886,57.2162,144419.0
2022-07-07 12:20:00,62.17,62.18,62.13,62.14,474748.0,57.2162,57.2254,57.1794,57.1886,474748.0
2022-07-07 12:30:00,62.14,62.2,62.13,62.17,143773.0,57.1886,57.2438,57.1794,57.2162,143773.0
2022-07-07 12:40:00,62.16,62.2,62.15,62.15,340152.0,57.207,57.2438,57.1978,57.1978,340152.0
2022-07-07 12:50:00,62.15,62.16,62.11,62.14,314993.0,57.1978,57.207,57.161,57.1886,314993.0
2022-07-07 13:00:00,62.13,62.17,62.1,62.12,161633.0,57.1794,57.2162,57.1518,57.1702,161633.0
2022-07-07 13:10:00,62.12,62.12,62.02,62.04,222257.0,57.1702,57.1702,57.0782,57.0966,222257.0
2022-07-07 13:20:00,62.05,62.06,62.02,62.05,425462.0,57.1058,57.115,57.0782,57.1058,425462.0
2022-07-07 13:30:00,62.05,62.11,62.03,62.1,344471.0,57.1058,57.161,57.0874,57.1518,344471.0
2022-07-07 13:40:00,62.11,62.14,62.1,62.13,283385.0,57.161,57.1886,57.1518,57.1794,283385.0
2022-07-07 13:50:00,62.13,62.18,62.11,62.17,384964.0,57.1794,57.2254,57.161,57.2162,384964.0
2022-07-07 14:00:00,62.17,62.21,62.16,62.2,571041.0,57.2162,57.2531,57.207,57.2438,571041.0
2022-07-07 14:10:00,62.19,62.22,62.18,62.21,841585.0,57.2346,57.2623,57.2254,57.2531,841585.0
2022-07-07 14:20:00,62.21,62.25,62.2,62.25,461938.0,57.2531,57.2899,57.2438,57.2899,461938.0
2022-07-07 14:30:00,62.25,62.25,62.18,62.23,587730.0,57.2899,57.2899,57.2254,57.2715,587730.0
2022-07-07 14:40:00,62.23,62.24,62.16,62.19,387678.0,57.2715,57.2807,57.207,57.2346,387678.0
2022-07-07 14:50:00,62.18,62.19,62.15,62.18,305435.0,57.2254,57.2346,57.1978,57.2254,305435.0
2022-07-07 15:00:00,62.19,62.23,62.18,62.2,184724.0,57.2346,57.2715,57.2254,57.2438,184724.0
2022-07-07 15:10:00,62.21,62.26,62.19,62.25,294859.0,57.2531,57.2991,57.2346,57.2899,294859.0
2022-07-07 15:20:00,62.25,62.27,62.21,62.21,433771.0,57.2899,57.3083,57.2531,57.2531,433771.0
2022-07-07 15:30:00,62.21,62.26,62.18,62.19,947347.0,57.2531,57.2991,57.2254,57.2346,947347.0
2022-07-07 15:40:00,62.19,62.22,62.18,62.21,721823.0,57.2346,57.2623,57.2254,57.2531,721823.0
2022-07-07 15:50:00,62.21,62.29,62.2,62.28,1921055.0,57.2531,57.3267,57.2438,57.3175,1921055.0
2022-07-08 09:30:00,62.12,62.24,62.05,62.23,341845.0,57.1702,57.2807,57.1058,57.2715,341845.0
2022-07-08 09:40:00,62.22,62.27,61.99,62.0,412179.0,57.2623,57.3083,57.0506,57.0598,412179.0
2022-07-08 09:50:00,62.0,62.0,61.87,61.94,250017.0,57.0598,57.0598,56.9401,57.0046,250017.0
2022-07-08 10:00:00,61.94,62.04,61.85,62.02,430451.0,57.0046,57.0966,56.9217,57.0782,430451.0
2022-07-08 10:10:00,62.01,62.23,62.0,62.2,163778.0,57.069,57.2715,57.0598,57.2438,163778.0
2022-07-08 10:20:00,62.2,62.41,62.18,62.4,300497.0,57.2438,57.4371,57.2254,57.4279,300497.0
2022-07-08 10:30:00,62.41,62.53,62.4,62.49,216738.0,57.4371,57.5476,57.4279,57.5107,216738.0
2022-07-08 10:40:00,62.5,62.56,62.45,62.45,120345.0,57.5199,57.5752,57.4739,57.4739,120345.0
2022-07-08 10:50:00,62.46,62.51,62.41,62.48,676399.0,57.4831,57.5291,57.4371,57.5015,676399.0
2022-07-08 11:00:00,62.48,62.56,62.45,62.55,264426.0,57.5015,57.5752,57.4739,57.566,264426.0
2022-07-08 11:10:00,62.55,62.55,62.43,62.44,193603.0,57.566,57.566,57.4555,57.4647,193603.0
2022-07-08 11:20:00,62.45,62.53,62.43,62.52,110493.0,57.4739,57.5476,57.4555,57.5384,110493.0
2022-07-08 11:30:00,62.52,62.54,62.41,62.43,790176.0,57.5384,57.5568,57.4371,57.4555,790176.0
2022-07-08 11:40:00,62.43,62.43,62.3,62.32,669114.0,57.4555,57.4555,57.3359,57.3543,669114.0
2022-07-08 11:50:00,62.33,62.43,62.32,62.43,92888.0,57.3635,57.4555,57.3543,57.4555,92888.0
2022-07-08 12:00:00,62.43,62.43,62.3,62.31,135932.0,57.4555,57.4555,57.3359,57.3451,135932.0
2022-07-08 12:10:00,62.31,62.35,62.27,62.32,142813.0,57.3451,57.3819,57.3083,57.3543,142813.0
2022-07-08 12:20:00,62.31,62.33,62.17,62.18,509762.0,57.3451,57.3635,57.2162,57.2254,509762.0
2022-07-08 12:30:00,62.17,62.22,62.12,62.12,520790.0,57.2162,57.2623,57.1702,57.1702,520790.0
2022-07-08 12:40:00,62.12,62.18,62.08,62.17,157257.0,57.1702,57.2254,57.1334,57.2162,157257.0
2022-07-08 12:50:00,62.17,62.18,62.1,62.12,140398.0,57.2162,57.2254,57.1518,57.1702,140398.0
2022-07-08 13:00:00,62.12,62.16,62.05,62.15,140628.0,57.1702,57.207,57.1058,57.1978,140628.0
2022-07-08 13:10:00,62.16,62.2,62.14,62.16,363411.0,57.207,57.2438,57.1886,57.207,363411.0
2022-07-08 13:20:00,62.15,62.23,62.13,62.23,162873.0,57.1978,57.2715,57.1794,57.2715,162873.0
2022-07-08 13:30:00,62.23,62.23,62.17,62.21,96201.0,57.2715,57.2715,57.2162,57.2531,96201.0
2022-07-08 13:40:00,62.22,62.28,62.21,62.27,91862.0,57.2623,57.3175,57.2531,57.3083,91862.0
2022-07-08 13:50:00,62.28,62.29,62.22,62.23,83291.0,57.3175,57.3267,57.2623,57.2715,83291.0
2022-07-08 14:00:00,62.24,62.3,62.21,62.3,166174.0,57.2807,57.3359,57.2531,57.3359,166174.0
2022-07-08 14:10:00,62.29,62.3,62.26,62.29,122794.0,57.3267,57.3359,57.2991,57.3267,122794.0
2022-07-08 14:20:00,62.29,62.36,62.28,62.36,191740.0,57.3267,57.3911,57.3175,57.3911,191740.0
2022-07-08 14:30:00,62.35,62.4,62.35,62.38,222762.0,57.3819,57.4279,57.3819,57.4095,222762.0
2022-07-08 14:40:00,62.38,62.41,62.35,62.38,165923.0,57.4095,57.4371,57.3819,57.4095,165923.0
2022-07-08 14:50:00,62.38,62.41,62.34,62.39,304820.0,57.4095,57.4371,57.3727,57.4187,304820.0
2022-07-08 15:00:00,62.39,62.43,62.35,62.36,180019.0,57.4187,57.4555,57.3819,57.3911,180019.0
2022-07-08 15:10:00,62.37,62.42,62.34,62.41,167058.0,57.4003,57.4463,57.3727,57.4371,167058.0
2022-07-08 15:20:00,62.41,62.43,62.36,62.4,226295.0,57.4371,57.4555,57.3911,57.4279,226295.0
2022-07-08 15:30:00,62.4,62.41,62.33,62.35,165517.0,57.4279,57.4371,57.3635,57.3819,165517.0
2022-07-08 15:40:00,62.36,62.41,62.35,62.39,220293.0,57.3911,57.4371,57.3819,57.4187,220293.0
2022-07-08 15:50:00,62.38,62.4,62.3,62.36,1339108.0,57.4095,57.4279,57.3359,57.3911,1339108.0
2022-07-11 09:30:00,61.57,61.68,61.46,61.5,1206068.0,56.664,56.7653,56.5628,56.5996,1206068.0
2022-07-11 09:40:00,61.5,61.5,61.34,61.39,681197.0,56.5996,56.5996,56.4524,56.4984,681197.0
2022-07-11 09:50:00,61.38,61.58,61.34,61.52,537106.0,56.4892,56.6733,56.4524,56.618,537106.0
2022-07-11 10:00:00,61.53,61.57,61.43,61.54,634297.0,56.6272,56.664,56.5352,56.6364,634297.0
2022-07-11 10:10:00,61.53,61.6,61.42,61.43,317644.0,56.6272,56.6917,56.526,56.5352,317644.0
2022-07-11 10:20:00,61.42,61.46,61.34,61.43,194902.0,56.526,56.5628,56.4524,56.5352,194902.0
2022-07-11 10:30:00,61.43,61.58,61.41,61.57,282829.0,56.5352,56.6733,56.5168,56.664,282829.0
2022-07-11 10:40:00,61.58,61.64,61.54,61.59,176442.0,56.6733,56.7285,56.6364,56.6825,176442.0
2022-07-11 10:50:00,61.61,61.64,61.51,61.51,541053.0,56.7009,56.7285,56.6088,56.6088,541053.0
2022-07-11 11:00:00,61.5,61.6,61.49,61.58,180176.0,56.5996,56.6917,56.5904,56.6733,180176.0
2022-07-11 11:10:00,61.58,61.65,61.57,61.58,290179.0,56.6733,56.7377,56.664,56.6733,290179.0
2022-07-11 11:20:00,61.58,61.6,61.53,61.55,249967.0,56.6733,56.6917,56.6272,56.6456,249967.0
2022-07-11 11:30:00,61.56,61.66,61.55,61.6,515607.0,56.6548,56.7469,56.6456,56.6917,515607.0
2022-07-11 11:40:00,61.6,61.62,61.53,61.54,316392.0,56.6917,56.7101,56.6272,56.6364,316392.0
2022-07-11 11:50:00,61.54,61.61,61.52,61.59,173409.0,56.6364,56.7009,56.618,56.6825,173409.0
2022-07-11 12:00:00,61.61,61.62,61.54,61.6,98547.0,56.7009,56.7101,56.6364,56.6917,98547.0
2022-07-11 12:10:00,61.59,61.62,61.58,61.6,116566.0,56.6825,56.7101,56.6733,56.6917,116566.0
2022-07-11 12:20:00,61.59,61.6,61.51,61.54,287076.0,56.6825,56.6917,56.6088,56.6364,287076.0
2022-07-11 12:30:00,61.54,61.6,61.5,61.59,123760.0,56.6364,56.6917,56.5996,56.6825,123760.0
2022-07-11 12:40:00,61.59,61.6,61.54,61.55,79881.0,56.6825,56.6917,56.6364,56.6456,79881.0
2022-07-11 12:50:00,61.55,61.58,61.5,61.55,202226.0,56.6456,56.6733,56.5996,56.6456,202226.0
2022-07-11 13:00:00,61.55,61.69,61.55,61.68,230704.0,56.6456,56.7745,56.6456,56.7653,230704.0
2022-07-11 13:10:00,61.68,61.71,61.66,61.67,167668.0,56.7653,56.7929,56.7469,56.7561,167668.0
2022-07-11 13:20:00,61.66,61.7,61.65,61.67,120972.0,56.7469,56.7837,56.7377,56.7561,120972.0
2022-07-11 13:30:00,61.67,61.73,61.65,61.71,263585.0,56.7561,56.8113,56.7377,56.7929,263585.0
2022-07-11 13:40:00,61.72,61.75,61.69,61.7,168377.0,56.8021,56.8297,56.7745,56.7837,168377.0
2022-07-11 13:50:00,61.7,61.72,61.68,61.7,123281.0,56.7837,56.8021,56.7653,56.7837,123281.0
2022-07-11 14:00:00,61.7,61.71,61.59,61.59,217702.0,56.7837,56.7929,56.6825,56.6825,217702.0
2022-07-11 14:10:00,61.59,61.61,61.56,61.6,317924.0,56.6825,56.7009,56.6548,56.6917,317924.0
2022-07-11 14:20:00,61.6,61.6,61.54,61.56,102647.0,56.6917,56.6917,56.6364,56.6548,102647.0
2022-07-11 14:30:00,61.55,61.57,61.53,61.56,118189.0,56.6456,56.664,56.6272,56.6548,118189.0
2022-07-11 14:40:00,61.55,61.63,61.54,61.57,156549.0,56.6456,56.7193,56.6364,56.664,156549.0
2022-07-11 14:50:00,61.56,61.56,61.49,61.49,287369.0,56.6548,56.6548,56.5904,56.5904,287369.0
2022-07-11 15:00:00,61.48,61.52,61.43,61.45,618174.0,56.5812,56.618,56.5352,56.5536,618174.0
2022-07-11 15:10:00,61.45,61.48,61.38,61.41,582309.0,56.5536,56.5812,56.4892,56.5168,582309.0
2022-07-11 15:20:00,61.4,61.43,61.37,61.41,326700.0,56.5076,56.5352,56.48,56.5168,326700.0
2022-07-11 15:30:00,61.41,61.45,61.36,61.38,741259.0,56.5168,56.5536,56.4708,56.4892,741259.0
2022-07-11 15:40:00,61.38,61.4,61.3,61.33,685740.0,56.4892,56.5076,56.4156,56.4432,685740.0
2022-07-11 15:50:00,61.32,61.37,61.29,61.34,1928346.0,56.434,56.48,56.4064,56.4524,1928346.0
2022-07-12 09:30:00,61.25,61.49,61.24,61.45,840361.0,56.3695,56.5904,56.3603,56.5536,840361.0
2022-07-12 09:40:00,61.45,61.46,61.31,61.32,230165.0,56.5536,56.5628,56.4248,56.434,230165.0
2022-07-12 09:50:00,61.31,61.37,61.27,61.3,619201.0,56.4248,56.48,56.388,56.4156,619201.0
2022-07-12 10:00:00,61.29,61.33,61.22,61.3,310771.0,56.4064,56.4432,56.3419,56.4156,310771.0
2022-07-12 10:10:00,61.3,61.43,61.27,61.37,310263.0,56.4156,56.5352,56.388,56.48,310263.0
2022-07-12 10:20:00,61.37,61.43,61.35,61.39,245408.0,56.48,56.5352,56.4616,56.4984,245408.0
2022-07-12 10:30:00,61.39,61.5,61.39,61.48,333984.0,56.4984,56.5996,56.4984,56.5812,333984.0
2022-07-12 10:40:00,61.48,61.59,61.46,61.54,238590.0,56.5812,56.6825,56.5628,56.6364,238590.0
2022-07-12 10:50:00,61.54,61.6,61.48,61.57,165832.0,56.6364,56.6917,56.5812,56.664,165832.0
2022-07-12 11:00:00,61.57,61.63,61.54,61.63,290878.0,56.664,56.7193,56.6364,56.7193,290878.0
2022-07-12 11:10:00,61.64,61.75,61.62,61.65,353209.0,56.7285,56.8297,56.7101,56.7377,353209.0
2022-07-12 11:20:00,61.65,61.74,61.63,61.72,374757.0,56.7377,56.8205,56.7193,56.8021,374757.0
2022-07-12 11:30:00,61.72,61.77,61.68,61.72,764866.0,56.8021,56.8481,56.7653,56.8021,764866.0
2022-07-12 11:40:00,61.73,61.75,61.65,61.73,161338.0,56.8113,56.8297,56.7377,56.8113,161338.0
2022-07-12 11:50:00,61.73,61.75,61.69,61.75,131844.0,56.8113,56.8297,56.7745,56.8297,131844.0
2022-07-12 12:00:00,61.76,61.78,61.69,61.69,123849.0,56.8389,56.8573,56.7745,56.7745,123849.0
2022-07-12 12:10:00,61.7,61.76,61.67,61.75,270312.0,56.7837,56.8389,56.7561,56.8297,270312.0
2022-07-12 12:20:00,61.75,61.82,61.74,61.78,95108.0,56.8297,56.8941,56.8205,56.8573,95108.0
2022-07-12 12:30:00,61.78,61.83,61.76,61.82,95719.0,56.8573,56.9033,56.8389,56.8941,95719.0
2022-07-12 12:40:00,61.83,61.83,61.78,61.79,88736.0,56.9033,56.9033,56.8573,56.8665,88736.0
2022-07-12 12:50:00,61.8,61.8,61.73,61.78,170112.0,56.8757,56.8757,56.8113,56.8573,170112.0
2022-07-12 13:00:00,61.78,61.83,61.67,61.71,428432.0,56.8573,56.9033,56.7561,56.7929,428432.0
2022-07-12 13:10:00,61.72,61.72,61.67,61.68,355674.0,56.8021,56.8021,56.7561,56.7653,355674.0
2022-07-12 13:20:00,61.69,61.71,61.66,61.71,129018.0,56.7745,56.7929,56.7469,56.7929,129018.0
2022-07-12 13:30:00,61.72,61.75,61.7,61.73,169619.0,56.8021,56.8297,56.7837,56.8113,169619.0
2022-07-12 13:40:00,61.72,61.78,61.72,61.73,98137.0,56.8021,56.8573,56.8021,56.8113,98137.0
2022-07-12 13:50:00,61.73,61.79,61.72,61.78,380453.0,56.8113,56.8665,56.8021,56.8573,380453.0
2022-07-12 14:00:00,61.78,61.78,61.66,61.69,561316.0,56.8573,56.8573,56.7469,56.7745,561316.0
2022-07-12 14:10:00,61.69,61.74,61.68,61.72,262354.0,56.7745,56.8205,56.7653,56.8021,262354.0
2022-07-12 14:20:00,61.73,61.74,61.68,61.71,188840.0,56.8113,56.8205,56.7653,56.7929,188840.0
2022-07-12 14:30:00,61.71,61.72,61.65,61.68,238891.0,56.7929,56.8021,56.7377,56.7653,238891.0
2022-07-12 14:40:00,61.68,61.7,61.66,61.69,215822.0,56.7653,56.7837,56.7469,56.7745,215822.0
2022-07-12 14:50:00,61.7,61.7,61.56,61.58,176418.0,56.7837,56.7837,56.6548,56.6733,176418.0
2022-07-12 15:00:00,61.57,61.58,61.4,61.4,270385.0,56.664,56.6733,56.5076,56.5076,270385.0
2022-07-12 15:10:00,61.41,61.44,61.38,61.43,470083.0,56.5168,56.5444,56.4892,56.5352,470083.0
2022-07-12 15:20:00,61.42,61.43,61.31,61.32,279853.0,56.526,56.5352,56.4248,56.434,279853.0
2022-07-12 15:30:00,61.33,61.34,61.19,61.23,1033440.0,56.4432,56.4524,56.3143,56.3511,1033440.0
2022-07-12 15:40:00,61.24,61.32,61.22,61.29,428048.0,56.3603,56.434,56.3419,56.4064,428048.0
2022-07-12 15:50:00,61.29,61.41,61.27,61.34,1784990.0,56.4064,56.5168,56.388,56.4524,1784990.0
2022-07-13 09:30:00,60.58,60.9,60.57,60.89,999267.0,55.7529,56.0474,55.7437,56.0382,999267.0
2022-07-13 09:40:00,60.89,60.95,60.66,60.93,607214.0,56.0382,56.0934,55.8266,56.075,607214.0
2022-07-13 09:50:00,60.95,60.95,60.76,60.8,517893.0,56.0934,56.0934,55.9186,55.9554,517893.0
2022-07-13 10:00:00,60.81,60.84,60.61,60.66,638324.0,55.9646,55.9922,55.7805,55.8266,638324.0
2022-07-13 10:10:00,60.66,60.77,60.6,60.6,314231.0,55.8266,55.9278,55.7713,55.7713,314231.0
2022-07-13 10:20:00,60.6,60.76,60.51,60.76,656602.0,55.7713,55.9186,55.6885,55.9186,656602.0
2022-07-13 10:30:00,60.76,60.93,60.68,60.93,1089200.0,55.9186,56.075,55.845,56.075,1089200.0
2022-07-13 10:40:00,60.93,61.28,60.9,61.26,484403.0,56.075,56.3972,56.0474,56.3787,484403.0
2022-07-13 10:50:00,61.27,61.45,61.25,61.35,585098.0,56.388,56.5536,56.3695,56.4616,585098.0
2022-07-13 11:00:00,61.35,61.51,61.29,61.43,507287.0,56.4616,56.6088,56.4064,56.5352,507287.0
2022-07-13 11:10:00,61.42,61.48,61.38,61.38,272152.0,56.526,56.5812,56.4892,56.4892,272152.0
2022-07-13 11:20:00,61.4,61.44,61.26,61.26,588620.0,56.5076,56.5444,56.3787,56.3787,588620.0
2022-07-13 11:30:00,61.25,61.3,61.21,61.22,222402.0,56.3695,56.4156,56.3327,56.3419,222402.0
2022-07-13 11:40:00,61.22,61.29,61.17,61.25,214899.0,56.3419,56.4064,56.2959,56.3695,214899.0
2022-07-13 11:50:00,61.26,61.34,61.23,61.26,237436.0,56.3787,56.4524,56.3511,56.3787,237436.0
2022-07-13 12:00:00,61.27,61.44,61.25,61.41,257595.0,56.388,56.5444,56.3695,56.5168,257595.0
2022-07-13 12:10:00,61.41,61.41,61.3,61.36,273526.0,56.5168,56.5168,56.4156,56.4708,273526.0
2022-07-13 12:20:00,61.37,61.42,61.32,61.41,195672.0,56.48,56.526,56.434,56.5168,195672.0
2022-07-13 12:30:00,61.41,61.46,61.39,61.45,319443.0,56.5168,56.5628,56.4984,56.5536,319443.0
2022-07-13 12:40:00,61.45,61.45,61.36,61.42,140886.0,56.5536,56.5536,56.4708,56.526,140886.0
2022-07-13 12:50:00,61.41,61.45,61.39,61.45,101199.0,56.5168,56.5536,56.4984,56.5536,101199.0
2022-07-13 13:00:00,61.44,61.55,61.4,61.43,406725.0,56.5444,56.6456,56.5076,56.5352,406725.0
2022-07-13 13:10:00,61.44,61.54,61.38,61.4,245642.0,56.5444,56.6364,56.4892,56.5076,245642.0
2022-07-13 13:20:00,61.4,61.45,61.37,61.45,62390.0,56.5076,56.5536,56.48,56.5536,62390.0
2022-07-13 13:30:00,61.45,61.45,61.37,61.38,141167.0,56.5536,56.5536,56.48,56.4892,141167.0
2022-07-13 13:40:00,61.39,61.51,61.38,61.5,251824.0,56.4984,56.6088,56.4892,56.5996,251824.0
2022-07-13 13:50:00,61.51,61.52,61.42,61.47,151152.0,56.6088,56.618,56.526,56.572,151152.0
2022-07-13 14:00:00,61.46,61.46,61.19,61.23,703230.0,56.5628,56.5628,56.3143,56.3511,703230.0
2022-07-13 14:10:00,61.24,61.32,61.21,61.31,580917.0,56.3603,56.434,56.3327,56.4248,580917.0
2022-07-13 14:20:00,61.31,61.42,61.27,61.42,338204.0,56.4248,56.526,56.388,56.526,338204.0
2022-07-13 14:30:00,61.42,61.49,61.41,61.49,145616.0,56.526,56.5904,56.5168,56.5904,145616.0
2022-07-13 14:40:00,61.49,61.5,61.41,61.42,166808.0,56.5904,56.5996,56.5168,56.526,166808.0
2022-07-13 14:50:00,61.43,61.48,61.34,61.47,227856.0,56.5352,56.5812,56.4524,56.572,227856.0
2022-07-13 15:00:00,61.47,61.47,61.33,61.36,286786.0,56.572,56.572,56.4432,56.4708,286786.0
2022-07-13 15:10:00,61.36,61.42,61.35,61.41,260451.0,56.4708,56.526,56.4616,56.5168,260451.0
2022-07-13 15:20:00,61.41,61.42,61.34,61.36,197063.0,56.5168,56.526,56.4524,56.4708,197063.0
2022-07-13 15:30:00,61.36,61.38,61.25,61.32,327227.0,56.4708,56.4892,56.3695,56.434,327227.0
2022-07-13 15:40:00,61.32,61.32,61.24,61.29,428098.0,56.434,56.434,56.3603,56.4064,428098.0
2022-07-13 15:50:00,61.28,61.36,61.24,61.29,1289786.0,56.3972,56.4708,56.3603,56.4064,1289786.0
2022-07-14 09:30:00,59.99,60.06,59.76,59.78,1970970.0,55.2099,55.2744,54.9983,55.0167,1970970.0
2022-07-14 09:40:00,59.78,59.81,59.66,59.74,1079681.0,55.0167,55.0443,54.9062,54.9799,1079681.0
2022-07-14 09:50:00,59.75,59.91,59.71,59.77,573014.0,54.9891,55.1363,54.9523,55.0075,573014.0
2022-07-14 10:00:00,59.76,59.76,59.56,59.58,498453.0,54.9983,54.9983,54.8142,54.8326,498453.0
2022-07-14 10:10:00,59.58,59.66,59.54,59.59,526686.0,54.8326,54.9062,54.7958,54.8418,526686.0
2022-07-14 10:20:00,59.6,59.73,59.59,59.71,289030.0,54.851,54.9707,54.8418,54.9523,289030.0
2022-07-14 10:30:00,59.73,59.81,59.67,59.73,318108.0,54.9707,55.0443,54.9154,54.9707,318108.0
2022-07-14 10:40:00,59.72,59.77,59.62,59.7,393387.0,54.9615,55.0075,54.8694,54.9431,393387.0
2022-07-14 10:50:00,59.71,59.85,59.69,59.79,1441281.0,54.9523,55.0811,54.9338,55.0259,1441281.0
2022-07-14 11:00:00,59.8,60.02,59.79,60.02,1026086.0,55.0351,55.2376,55.0259,55.2376,1026086.0
2022-07-14 11:10:00,60.01,60.08,59.89,60.07,551474.0,55.2283,55.2928,55.1179,55.2836,551474.0
2022-07-14 11:20:00,60.07,60.14,60.03,60.06,497386.0,55.2836,55.348,55.2468,55.2744,497386.0
2022-07-14 11:30:00,60.05,60.17,60.04,60.17,597362.0,55.2652,55.3756,55.256,55.3756,597362.0
2022-07-14 11:40:00,60.16,60.41,60.16,60.29,509499.0,55.3664,55.5965,55.3664,55.486,509499.0
2022-07-14 11:50:00,60.29,60.34,60.24,60.3,701291.0,55.486,55.5321,55.44,55.4952,701291.0
2022-07-14 12:00:00,60.31,60.33,60.24,60.29,414813.0,55.5044,55.5229,55.44,55.486,414813.0
2022-07-14 12:10:00,60.29,60.32,60.22,60.26,236488.0,55.486,55.5136,55.4216,55.4584,236488.0
2022-07-14 12:20:00,60.26,60.29,60.08,60.09,160611.0,55.4584,55.486,55.2928,55.302,160611.0
2022-07-14 12:30:00,60.09,60.15,60.07,60.13,194424.0,55.302,55.3572,55.2836,55.3388,194424.0
2022-07-14 12:40:00,60.13,60.16,59.83,59.85,875361.0,55.3388,55.3664,55.0627,55.0811,875361.0
2022-07-14 12:50:00,59.85,59.9,59.79,59.9,422633.0,55.0811,55.1271,55.0259,55.1271,422633.0
2022-07-14 13:00:00,59.9,59.93,59.83,59.93,314540.0,55.1271,55.1547,55.0627,55.1547,314540.0
2022-07-14 13:10:00,59.93,60.02,59.85,60.01,655841.0,55.1547,55.2376,55.0811,55.2283,655841.0
2022-07-14 13:20:00,60.01,60.07,59.97,60.06,393566.0,55.2283,55.2836,55.1915,55.2744,393566.0
2022-07-14 13:30:00,60.05,60.06,59.95,60.03,271199.0,55.2652,55.2744,55.1731,55.2468,271199.0
2022-07-14 13:40:00,60.03,60.08,60.02,60.05,326063.0,55.2468,55.2928,55.2376,55.2652,326063.0
2022-07-14 13:50:00,60.05,60.13,60.0,60.12,676318.0,55.2652,55.3388,55.2191,55.3296,676318.0
2022-07-14 14:00:00,60.12,60.22,60.1,60.2,258965.0,55.3296,55.4216,55.3112,55.4032,258965.0
2022-07-14 14:10:00,60.2,60.3,60.16,60.3,457063.0,55.4032,55.4952,55.3664,55.4952,457063.0
2022-07-14 14:20:00,60.3,60.39,60.3,60.38,803153.0,55.4952,55.5781,55.4952,55.5689,803153.0
2022-07-14 14:30:00,60.38,60.48,60.35,60.48,331393.0,55.5689,55.6609,55.5413,55.6609,331393.0
2022-07-14 14:40:00,60.48,60.49,60.36,60.41,415841.0,55.6609,55.6701,55.5505,55.5965,415841.0
2022-07-14 14:50:00,60.42,60.44,60.34,60.41,247095.0,55.6057,55.6241,55.5321,55.5965,247095.0
2022-07-14 15:00:00,60.42,60.45,60.3,60.3,384500.0,55.6057,55.6333,55.4952,55.4952,384500.0
2022-07-14 15:10:00,60.31,60.39,60.3,60.37,509847.0,55.5044,55.5781,55.4952,55.5597,509847.0
2022-07-14 15:20:00,60.37,60.45,60.36,60.44,228449.0,55.5597,55.6333,55.5505,55.6241,228449.0
2022-07-14 15:30:00,60.45,60.46,60.35,60.37,348049.0,55.6333,55.6425,55.5413,55.5597,348049.0
2022-07-14 15:40:00,60.36,60.4,60.31,60.35,843600.0,55.5505,55.5873,55.5044,55.5413,843600.0
2022-07-14 15:50:00,60.35,60.44,60.34,60.43,1752303.0,55.5413,55.6241,55.5321,55.6149,1752303.0
2022-07-15 09:30:00,60.88,60.98,60.83,60.84,1274074.0,56.029,56.1211,55.983,55.9922,1274074.0
2022-07-15 09:40:00,60.85,60.86,60.69,60.75,337148.0,56.0014,56.0106,55.8542,55.9094,337148.0
2022-07-15 09:50:00,60.75,60.77,60.61,60.74,556567.0,55.9094,55.9278,55.7805,55.9002,556567.0
2022-07-15 10:00:00,60.75,61.05,60.74,60.94,1753739.0,55.9094,56.1855,55.9002,56.0842,1753739.0
2022-07-15 10:10:00,60.93,61.05,60.9,61.01,707656.0,56.075,56.1855,56.0474,56.1487,707656.0
2022-07-15 10:20:00,61.01,61.23,60.9,61.22,624204.0,56.1487,56.3511,56.0474,56.3419,624204.0
2022-07-15 10:30:00,61.23,61.3,61.16,61.2,767628.0,56.3511,56.4156,56.2867,56.3235,767628.0
2022-07-15 10:40:00,61.21,61.23,61.08,61.15,511527.0,56.3327,56.3511,56.2131,56.2775,511527.0
2022-07-15 10:50:00,61.15,61.25,61.12,61.23,363387.0,56.2775,56.3695,56.2499,56.3511,363387.0
2022-07-15 11:00:00,61.23,61.37,61.22,61.37,818319.0,56.3511,56.48,56.3419,56.48,818319.0
2022-07-15 11:10:00,61.37,61.38,61.29,61.35,1429237.0,56.48,56.4892,56.4064,56.4616,1429237.0
2022-07-15 11:20:00,61.36,61.42,61.35,61.4,796814.0,56.4708,56.526,56.4616,56.5076,796814.0
2022-07-15 11:30:00,61.4,61.44,61.32,61.4,899288.0,56.5076,56.5444,56.434,56.5076,899288.0
2022-07-15 11:40:00,61.39,61.39,61.34,61.35,720502.0,56.4984,56.4984,56.4524,56.4616,720502.0
2022-07-15 11:50:00,61.35,61.37,61.29,61.3,638087.0,56.4616,56.48,56.4064,56.4156,638087.0
2022-07-15 12:00:00,61.3,61.32,61.26,61.28,607058.0,56.4156,56.434,56.3787,56.3972,607058.0
2022-07-15 12:10:00,61.27,61.28,61.21,61.25,646461.0,56.388,56.3972,56.3327,56.3695,646461.0
2022-07-15 12:20:00,61.25,61.26,61.19,61.21,723172.0,56.3695,56.3787,56.3143,56.3327,723172.0
2022-07-15 12:30:00,61.21,61.22,61.15,61.19,532158.0,56.3327,56.3419,56.2775,56.3143,532158.0
2022-07-15 12:40:00,61.19,61.25,61.15,61.24,468406.0,56.3143,56.3695,56.2775,56.3603,468406.0
2022-07-15 12:50:00,61.24,61.24,61.15,61.19,1825686.0,56.3603,56.3603,56.2775,56.3143,1825686.0
2022-07-15 13:00:00,61.19,61.3,61.19,61.28,275494.0,56.3143,56.4156,56.3143,56.3972,275494.0
2022-07-15 13:10:00,61.28,61.3,61.26,61.28,99436.0,56.3972,56.4156,56.3787,56.3972,99436.0
2022-07-15 13:20:00,61.29,61.32,61.26,61.31,114590.0,56.4064,56.434,56.3787,56.4248,114590.0
2022-07-15 13:30:00,61.31,61.33,61.28,61.32,159738.0,56.4248,56.4432,56.3972,56.434,159738.0
2022-07-15 13:40:00,61.32,61.33,61.27,61.27,98662.0,56.434,56.4432,56.388,56.388,98662.0
2022-07-15 13:50:00,61.27,61.29,61.23,61.26,656800.0,56.388,56.4064,56.3511,56.3787,656800.0
2022-07-15 14:00:00,61.27,61.27,61.23,61.26,336083.0,56.388,56.388,56.3511,56.3787,336083.0
2022-07-15 14:10:00,61.26,61.28,61.22,61.27,882634.0,56.3787,56.3972,56.3419,56.388,882634.0
2022-07-15 14:20:00,61.27,61.28,61.22,61.28,557277.0,56.388,56.3972,56.3419,56.3972,557277.0
2022-07-15 14:30:00,61.28,61.28,61.23,61.26,539016.0,56.3972,56.3972,56.3511,56.3787,539016.0
2022-07-15 14:40:00,61.26,61.34,61.26,61.34,362360.0,56.3787,56.4524,56.3787,56.4524,362360.0
2022-07-15 14:50:00,61.33,61.34,61.28,61.29,174832.0,56.4432,56.4524,56.3972,56.4064,174832.0
2022-07-15 15:00:00,61.29,61.3,61.25,61.28,203519.0,56.4064,56.4156,56.3695,56.3972,203519.0
2022-07-15 15:10:00,61.28,61.3,61.26,61.27,375673.0,56.3972,56.4156,56.3787,56.388,375673.0
2022-07-15 15:20:00,61.27,61.3,61.25,61.26,237768.0,56.388,56.4156,56.3695,56.3787,237768.0
2022-07-15 15:30:00,61.26,61.26,61.19,61.21,383525.0,56.3787,56.3787,56.3143,56.3327,383525.0
2022-07-15 15:40:00,61.21,61.25,61.2,61.21,457175.0,56.3327,56.3695,56.3235,56.3327,457175.0
2022-07-15 15:50:00,61.21,61.42,61.19,61.41,2178695.0,56.3327,56.526,56.3143,56.5168,2178695.0
2022-07-18 09:30:00,62.26,62.33,62.23,62.27,1145208.0,57.2991,57.3635,57.2715,57.3083,1145208.0
2022-07-18 09:40:00,62.26,62.37,62.2,62.35,581223.0,57.2991,57.4003,57.2438,57.3819,581223.0
2022-07-18 09:50:00,62.35,62.4,62.32,62.32,321622.0,57.3819,57.4279,57.3543,57.3543,321622.0
2022-07-18 10:00:00,62.32,62.37,62.28,62.3,1087212.0,57.3543,57.4003,57.3175,57.3359,1087212.0
2022-07-18 10:10:00,62.31,62.34,62.21,62.34,1476627.0,57.3451,57.3727,57.2531,57.3727,1476627.0
2022-07-18 10:20:00,62.34,62.36,62.29,62.33,415251.0,57.3727,57.3911,57.3267,57.3635,415251.0
2022-07-18 10:30:00,62.32,62.39,62.31,62.36,896456.0,57.3543,57.4187,57.3451,57.3911,896456.0
2022-07-18 10:40:00,62.36,62.4,62.31,62.33,496147.0,57.3911,57.4279,57.3451,57.3635,496147.0
2022-07-18 10:50:00,62.34,62.42,62.32,62.36,453351.0,57.3727,57.4463,57.3543,57.3911,453351.0
2022-07-18 11:00:00,62.36,62.39,62.24,62.25,701996.0,57.3911,57.4187,57.2807,57.2899,701996.0
2022-07-18 11:10:00,62.25,62.27,62.19,62.22,247275.0,57.2899,57.3083,57.2346,57.2623,247275.0
2022-07-18 11:20:00,62.21,62.22,62.17,62.19,518542.0,57.2531,57.2623,57.2162,57.2346,518542.0
2022-07-18 11:30:00,62.19,62.29,62.17,62.28,745811.0,57.2346,57.3267,57.2162,57.3175,745811.0
2022-07-18 11:40:00,62.29,62.33,62.27,62.3,370638.0,57.3267,57.3635,57.3083,57.3359,370638.0
2022-07-18 11:50:00,62.3,62.33,62.29,62.31,270488.0,57.3359,57.3635,57.3267,57.3451,270488.0
2022-07-18 12:00:00,62.31,62.33,62.29,62.31,247924.0,57.3451,57.3635,57.3267,57.3451,247924.0
2022-07-18 12:10:00,62.31,62.37,62.3,62.33,134263.0,57.3451,57.4003,57.3359,57.3635,134263.0
2022-07-18 12:20:00,62.33,62.36,62.33,62.34,70725.0,57.3635,57.3911,57.3635,57.3727,70725.0
2022-07-18 12:30:00,62.34,62.34,62.32,62.33,49250.0,57.3727,57.3727,57.3543,57.3635,49250.0
2022-07-18 12:40:00,62.33,62.34,62.28,62.29,109377.0,57.3635,57.3727,57.3175,57.3267,109377.0
2022-07-18 12:50:00,62.29,62.3,62.19,62.2,330471.0,57.3267,57.3359,57.2346,57.2438,330471.0
2022-07-18 13:00:00,62.2,62.25,62.2,62.23,312682.0,57.2438,57.2899,57.2438,57.2715,312682.0
2022-07-18 13:10:00,62.23,62.24,62.16,62.17,245169.0,57.2715,57.2807,57.207,57.2162,245169.0
2022-07-18 13:20:00,62.17,62.2,62.13,62.19,291191.0,57.2162,57.2438,57.1794,57.2346,291191.0
2022-07-18 13:30:00,62.19,62.19,62.03,62.06,274934.0,57.2346,57.2346,57.0874,57.115,274934.0
2022-07-18 13:40:00,62.06,62.08,61.98,61.98,346278.0,57.115,57.1334,57.0414,57.0414,346278.0
2022-07-18 13:50:00,61.98,62.01,61.87,61.88,158860.0,57.0414,57.069,56.9401,56.9493,158860.0
2022-07-18 14:00:00,61.87,61.91,61.84,61.88,203671.0,56.9401,56.977,56.9125,56.9493,203671.0
2022-07-18 14:10:00,61.89,61.96,61.86,61.93,316300.0,56.9585,57.023,56.9309,56.9954,316300.0
2022-07-18 14:20:00,61.93,61.95,61.82,61.84,223095.0,56.9954,57.0138,56.8941,56.9125,223095.0
2022-07-18 14:30:00,61.84,61.95,61.82,61.92,204681.0,56.9125,57.0138,56.8941,56.9862,204681.0
2022-07-18 14:40:00,61.92,61.92,61.81,61.84,328331.0,56.9862,56.9862,56.8849,56.9125,328331.0
2022-07-18 14:50:00,61.84,61.85,61.75,61.76,438636.0,56.9125,56.9217,56.8297,56.8389,438636.0
2022-07-18 15:00:00,61.75,61.84,61.73,61.83,454502.0,56.8297,56.9125,56.8113,56.9033,454502.0
2022-07-18 15:10:00,61.83,61.84,61.76,61.83,288240.0,56.9033,56.9125,56.8389,56.9033,288240.0
2022-07-18 15:20:00,61.83,61.85,61.73,61.74,557182.0,56.9033,56.9217,56.8113,56.8205,557182.0
2022-07-18 15:30:00,61.73,61.73,61.6,61.63,739133.0,56.8113,56.8113,56.6917,56.7193,739133.0
2022-07-18 15:40:00,61.63,61.66,61.56,61.57,1170475.0,56.7193,56.7469,56.6548,56.664,1170475.0
2022-07-18 15:50:00,61.57,61.68,61.55,61.67,2888518.0,56.664,56.7653,56.6456,56.7561,2888518.0
2022-07-19 09:30:00,62.82,62.91,62.76,62.85,1020084.0,57.8144,57.8973,57.7592,57.8421,1020084.0
2022-07-19 09:40:00,62.85,62.87,62.77,62.82,2310558.0,57.8421,57.8605,57.7684,57.8144,2310558.0
2022-07-19 09:50:00,62.83,62.94,62.83,62.94,640250.0,57.8236,57.9249,57.8236,57.9249,640250.0
2022-07-19 10:00:00,62.94,62.95,62.82,62.87,393975.0,57.9249,57.9341,57.8144,57.8605,393975.0
2022-07-19 10:10:00,62.88,63.16,62.86,63.14,2182840.0,57.8697,58.1274,57.8513,58.1089,2182840.0
2022-07-19 10:20:00,63.14,63.28,63.12,63.19,1172181.0,58.1089,58.2378,58.0905,58.155,1172181.0
2022-07-19 10:30:00,63.19,63.22,63.03,63.08,2055000.0,58.155,58.1826,58.0077,58.0537,2055000.0
2022-07-19 10:40:00,63.08,63.19,63.03,63.19,504034.0,58.0537,58.155,58.0077,58.155,504034.0
2022-07-19 10:50:00,63.19,63.27,63.18,63.2,866210.0,58.155,58.2286,58.1458,58.1642,866210.0
2022-07-19 11:00:00,63.2,63.33,63.2,63.3,730038.0,58.1642,58.2838,58.1642,58.2562,730038.0
2022-07-19 11:10:00,63.29,63.31,63.22,63.24,658706.0,58.247,58.2654,58.1826,58.201,658706.0
2022-07-19 11:20:00,63.25,63.27,63.19,63.19,1016415.0,58.2102,58.2286,58.155,58.155,1016415.0
2022-07-19 11:30:00,63.2,63.27,63.17,63.17,586221.0,58.1642,58.2286,58.1366,58.1366,586221.0
2022-07-19 11:40:00,63.17,63.19,63.13,63.18,326122.0,58.1366,58.155,58.0997,58.1458,326122.0
2022-07-19 11:50:00,63.18,63.23,63.16,63.23,294650.0,58.1458,58.1918,58.1274,58.1918,294650.0
2022-07-19 12:00:00,63.23,63.23,63.09,63.1,614869.0,58.1918,58.1918,58.0629,58.0721,614869.0
2022-07-19 12:10:00,63.1,63.14,63.09,63.12,371334.0,58.0721,58.1089,58.0629,58.0905,371334.0
2022-07-19 12:20:00,63.13,63.2,63.12,63.19,434561.0,58.0997,58.1642,58.0905,58.155,434561.0
2022-07-19 12:30:00,63.19,63.25,63.18,63.2,400188.0,58.155,58.2102,58.1458,58.1642,400188.0
2022-07-19 12:40:00,63.21,63.22,63.18,63.21,271571.0,58.1734,58.1826,58.1458,58.1734,271571.0
2022-07-19 12:50:00,63.21,63.22,63.16,63.21,205842.0,58.1734,58.1826,58.1274,58.1734,205842.0
2022-07-19 13:00:00,63.2,63.22,63.14,63.16,274035.0,58.1642,58.1826,58.1089,58.1274,274035.0
2022-07-19 13:10:00,63.16,63.21,63.15,63.16,204992.0,58.1274,58.1734,58.1182,58.1274,204992.0
2022-07-19 13:20:00,63.16,63.18,63.13,63.17,127605.0,58.1274,58.1458,58.0997,58.1366,127605.0
2022-07-19 13:30:00,63.18,63.25,63.18,63.24,173085.0,58.1458,58.2102,58.1458,58.201,173085.0
2022-07-19 13:40:00,63.24,63.27,63.24,63.26,250328.0,58.201,58.2286,58.201,58.2194,250328.0
2022-07-19 13:50:00,63.26,63.28,63.23,63.27,128707.0,58.2194,58.2378,58.1918,58.2286,128707.0
2022-07-19 14:00:00,63.27,63.33,63.27,63.31,197159.0,58.2286,58.2838,58.2286,58.2654,197159.0
2022-07-19 14:10:00,63.32,63.32,63.25,63.3,193942.0,58.2746,58.2746,58.2102,58.2562,193942.0
2022-07-19 14:20:00,63.3,63.3,63.2,63.21,136110.0,58.2562,58.2562,58.1642,58.1734,136110.0
2022-07-19 14:30:00,63.21,63.26,63.21,63.22,370665.0,58.1734,58.2194,58.1734,58.1826,370665.0
2022-07-19 14:40:00,63.22,63.25,63.17,63.2,428758.0,58.1826,58.2102,58.1366,58.1642,428758.0
2022-07-19 14:50:00,63.2,63.27,63.18,63.27,317294.0,58.1642,58.2286,58.1458,58.2286,317294.0
2022-07-19 15:00:00,63.26,63.32,63.22,63.31,246882.0,58.2194,58.2746,58.1826,58.2654,246882.0
2022-07-19 15:10:00,63.31,63.32,63.25,63.28,507345.0,58.2654,58.2746,58.2102,58.2378,507345.0
2022-07-19 15:20:00,63.28,63.29,63.23,63.27,123496.0,58.2378,58.247,58.1918,58.2286,123496.0
2022-07-19 15:30:00,63.27,63.29,63.23,63.29,357679.0,58.2286,58.247,58.1918,58.247,357679.0
2022-07-19 15:40:00,63.29,63.34,63.28,63.29,720679.0,58.247,58.293,58.2378,58.247,720679.0
2022-07-19 15:50:00,63.29,63.35,63.27,63.32,2060958.0,58.247,58.3022,58.2286,58.2746,2060958.0
2022-07-20 09:30:00,63.13,63.26,63.05,63.18,840196.0,58.0997,58.2194,58.0261,58.1458,840196.0
2022-07-20 09:40:00,63.18,63.2,63.05,63.09,366816.0,58.1458,58.1642,58.0261,58.0629,366816.0
2022-07-20 09:50:00,63.1,63.14,63.0,63.0,439828.0,58.0721,58.1089,57.9801,57.9801,439828.0
2022-07-20 10:00:00,63.01,63.08,62.95,63.08,357520.0,57.9893,58.0537,57.9341,58.0537,357520.0
2022-07-20 10:10:00,63.09,63.12,63.0,63.03,252171.0,58.0629,58.0905,57.9801,58.0077,252171.0
2022-07-20 10:20:00,63.03,63.22,63.01,63.2,269541.0,58.0077,58.1826,57.9893,58.1642,269541.0
2022-07-20 10:30:00,63.2,63.32,63.16,63.27,287499.0,58.1642,58.2746,58.1274,58.2286,287499.0
2022-07-20 10:40:00,63.28,63.29,63.17,63.25,185481.0,58.2378,58.247,58.1366,58.2102,185481.0
2022-07-20 10:50:00,63.25,63.29,63.22,63.28,126343.0,58.2102,58.247,58.1826,58.2378,126343.0
2022-07-20 11:00:00,63.28,63.28,63.11,63.18,235879.0,58.2378,58.2378,58.0813,58.1458,235879.0
2022-07-20 11:10:00,63.18,63.19,63.12,63.14,419580.0,58.1458,58.155,58.0905,58.1089,419580.0
2022-07-20 11:20:00,63.13,63.16,63.07,63.08,753905.0,58.0997,58.1274,58.0445,58.0537,753905.0
2022-07-20 11:30:00,63.08,63.17,63.07,63.09,547250.0,58.0537,58.1366,58.0445,58.0629,547250.0
2022-07-20 11:40:00,63.09,63.16,63.07,63.14,315283.0,58.0629,58.1274,58.0445,58.1089,315283.0
2022-07-20 11:50:00,63.14,63.24,63.13,63.21,99508.0,58.1089,58.201,58.0997,58.1734,99508.0
2022-07-20 12:00:00,63.21,63.25,63.18,63.24,82624.0,58.1734,58.2102,58.1458,58.201,82624.0
2022-07-20 12:10:00,63.23,63.27,63.17,63.22,283502.0,58.1918,58.2286,58.1366,58.1826,283502.0
2022-07-20 12:20:00,63.22,63.22,63.13,63.14,217672.0,58.1826,58.1826,58.0997,58.1089,217672.0
2022-07-20 12:30:00,63.14,63.19,63.13,63.14,121227.0,58.1089,58.155,58.0997,58.1089,121227.0
2022-07-20 12:40:00,63.14,63.16,62.79,62.82,386349.0,58.1089,58.1274,57.7868,57.8144,386349.0
2022-07-20 12:50:00,62.81,62.97,62.8,62.95,232620.0,57.8052,57.9525,57.796,57.9341,232620.0
2022-07-20 13:00:00,62.94,62.96,62.73,62.78,1175022.0,57.9249,57.9433,57.7316,57.7776,1175022.0
2022-07-20 13:10:00,62.79,62.79,62.67,62.74,735166.0,57.7868,57.7868,57.6764,57.7408,735166.0
2022-07-20 13:20:00,62.73,62.78,62.69,62.78,546510.0,57.7316,57.7776,57.6948,57.7776,546510.0
2022-07-20 13:30:00,62.77,62.84,62.73,62.79,577631.0,57.7684,57.8329,57.7316,57.7868,577631.0
2022-07-20 13:40:00,62.79,62.81,62.69,62.71,194146.0,57.7868,57.8052,57.6948,57.7132,194146.0
2022-07-20 13:50:00,62.71,62.75,62.59,62.61,287550.0,57.7132,57.75,57.6028,57.6212,287550.0
2022-07-20 14:00:00,62.6,62.72,62.6,62.72,266622.0,57.612,57.7224,57.612,57.7224,266622.0
2022-07-20 14:10:00,62.72,62.73,62.67,62.73,150444.0,57.7224,57.7316,57.6764,57.7316,150444.0
2022-07-20 14:20:00,62.73,62.85,62.71,62.85,287652.0,57.7316,57.8421,57.7132,57.8421,287652.0
2022-07-20 14:30:00,62.85,62.9,62.81,62.89,132832.0,57.8421,57.8881,57.8052,57.8789,132832.0
2022-07-20 14:40:00,62.89,62.91,62.85,62.91,266695.0,57.8789,57.8973,57.8421,57.8973,266695.0
2022-07-20 14:50:00,62.91,62.91,62.81,62.88,403040.0,57.8973,57.8973,57.8052,57.8697,403040.0
2022-07-20 15:00:00,62.88,62.99,62.86,62.94,325013.0,57.8697,57.9709,57.8513,57.9249,325013.0
2022-07-20 15:10:00,62.94,62.97,62.91,62.95,271791.0,57.9249,57.9525,57.8973,57.9341,271791.0
2022-07-20 15:20:00,62.96,62.98,62.9,62.98,291058.0,57.9433,57.9617,57.8881,57.9617,291058.0
2022-07-20 15:30:00,62.97,62.98,62.88,62.9,249874.0,57.9525,57.9617,57.8697,57.8881,249874.0
2022-07-20 15:40:00,62.9,62.95,62.87,62.91,361291.0,57.8881,57.9341,57.8605,57.8973,361291.0
2022-07-20 15:50:00,62.91,62.95,62.86,62.91,1681962.0,57.8973,57.9341,57.8513,57.8973,1681962.0
2022-07-21 09:30:00,62.77,62.88,62.69,62.87,897533.0,57.7684,57.8697,57.6948,57.8605,897533.0
2022-07-21 09:40:00,62.86,63.05,62.83,63.01,341985.0,57.8513,58.0261,57.8236,57.9893,341985.0
2022-07-21 09:50:00,63.0,63.27,62.97,63.21,277531.0,57.9801,58.2286,57.9525,58.1734,277531.0
2022-07-21 10:00:00,63.22,63.3,63.04,63.1,365781.0,58.1826,58.2562,58.0169,58.0721,365781.0
2022-07-21 10:10:00,63.11,63.14,62.94,63.11,268478.0,58.0813,58.1089,57.9249,58.0813,268478.0
2022-07-21 10:20:00,63.12,63.15,62.86,62.89,450652.0,58.0905,58.1182,57.8513,57.8789,450652.0
2022-07-21 10:30:00,62.88,63.09,62.86,63.08,523378.0,57.8697,58.0629,57.8513,58.0537,523378.0
2022-07-21 10:40:00,63.09,63.15,63.01,63.06,246252.0,58.0629,58.1182,57.9893,58.0353,246252.0
2022-07-21 10:50:00,63.07,63.26,63.07,63.26,156619.0,58.0445,58.2194,58.0445,58.2194,156619.0
2022-07-21 11:00:00,63.26,63.36,63.22,63.23,116880.0,58.2194,58.3114,58.1826,58.1918,116880.0
2022-07-21 11:10:00,63.24,63.25,63.17,63.22,214061.0,58.201,58.2102,58.1366,58.1826,214061.0
2022-07-21 11:20:00,63.22,63.24,63.11,63.21,281576.0,58.1826,58.201,58.0813,58.1734,281576.0
2022-07-21 11:30:00,63.21,63.39,63.18,63.31,434317.0,58.1734,58.339,58.1458,58.2654,434317.0
2022-07-21 11:40:00,63.3,63.37,63.27,63.28,182043.0,58.2562,58.3206,58.2286,58.2378,182043.0
2022-07-21 11:50:00,63.28,63.32,63.26,63.28,162678.0,58.2378,58.2746,58.2194,58.2378,162678.0
2022-07-21 12:00:00,63.28,63.38,63.25,63.35,204929.0,58.2378,58.3298,58.2102,58.3022,204929.0
2022-07-21 12:10:00,63.35,63.37,63.27,63.31,257632.0,58.3022,58.3206,58.2286,58.2654,257632.0
2022-07-21 12:20:00,63.3,63.39,63.28,63.39,772540.0,58.2562,58.339,58.2378,58.339,772540.0
2022-07-21 12:30:00,63.38,63.41,63.35,63.38,606414.0,58.3298,58.3574,58.3022,58.3298,606414.0
2022-07-21 12:40:00,63.38,63.38,63.29,63.3,208122.0,58.3298,58.3298,58.247,58.2562,208122.0
2022-07-21 12:50:00,63.31,63.35,63.3,63.34,257774.0,58.2654,58.3022,58.2562,58.293,257774.0
2022-07-21 13:00:00,63.35,63.38,63.3,63.34,882538.0,58.3022,58.3298,58.2562,58.293,882538.0
2022-07-21 13:10:00,63.34,63.36,63.27,63.32,711556.0,58.293,58.3114,58.2286,58.2746,711556.0
2022-07-21 13:20:00,63.32,63.34,63.25,63.28,309424.0,58.2746,58.293,58.2102,58.2378,309424.0
2022-07-21 13:30:00,63.27,63.29,63.12,63.21,1188962.0,58.2286,58.247,58.0905,58.1734,1188962.0
2022-07-21 13:40:00,63.21,63.26,63.2,63.21,173024.0,58.1734,58.2194,58.1642,58.1734,173024.0
2022-07-21 13:50:00,63.21,63.22,63.12,63.17,213915.0,58.1734,58.1826,58.0905,58.1366,213915.0
2022-07-21 14:00:00,63.17,63.25,63.17,63.24,173938.0,58.1366,58.2102,58.1366,58.201,173938.0
2022-07-21 14:10:00,63.25,63.32,63.23,63.3,85596.0,58.2102,58.2746,58.1918,58.2562,85596.0
2022-07-21 14:20:00,63.31,63.32,63.25,63.29,124511.0,58.2654,58.2746,58.2102,58.247,124511.0
2022-07-21 14:30:00,63.3,63.31,63.22,63.28,239750.0,58.2562,58.2654,58.1826,58.2378,239750.0
2022-07-21 14:40:00,63.28,63.29,63.21,63.26,189575.0,58.2378,58.247,58.1734,58.2194,189575.0
2022-07-21 14:50:00,63.26,63.3,63.24,63.27,164689.0,58.2194,58.2562,58.201,58.2286,164689.0
2022-07-21 15:00:00,63.27,63.38,63.27,63.38,504889.0,58.2286,58.3298,58.2286,58.3298,504889.0
2022-07-21 15:10:00,63.38,63.38,63.32,63.37,273614.0,58.3298,58.3298,58.2746,58.3206,273614.0
2022-07-21 15:20:00,63.37,63.39,63.34,63.37,132455.0,58.3206,58.339,58.293,58.3206,132455.0
2022-07-21 15:30:00,63.36,63.42,63.35,63.37,530252.0,58.3114,58.3666,58.3022,58.3206,530252.0
2022-07-21 15:40:00,63.37,63.48,63.37,63.48,381907.0,58.3206,58.4219,58.3206,58.4219,381907.0
2022-07-21 15:50:00,63.48,63.63,63.48,63.56,2042867.0,58.4219,58.5599,58.4219,58.4955,2042867.0
2022-07-22 09:30:00,63.83,63.9,63.75,63.9,1451304.0,58.744,58.8084,58.6703,58.8084,1451304.0
2022-07-22 09:40:00,63.9,64.08,63.87,64.06,768145.0,58.8084,58.974,58.7808,58.9556,768145.0
2022-07-22 09:50:00,64.06,64.19,63.91,63.92,848828.0,58.9556,59.0753,58.8176,58.8268,848828.0
2022-07-22 10:00:00,63.92,64.03,63.78,63.8,518713.0,58.8268,58.928,58.698,58.7164,518713.0
2022-07-22 10:10:00,63.8,64.07,63.8,64.04,204240.0,58.7164,58.9648,58.7164,58.9372,204240.0
2022-07-22 10:20:00,64.04,64.04,63.81,63.87,584197.0,58.9372,58.9372,58.7256,58.7808,584197.0
2022-07-22 10:30:00,63.86,63.92,63.81,63.89,342666.0,58.7716,58.8268,58.7256,58.7992,342666.0
2022-07-22 10:40:00,63.87,63.94,63.85,63.93,306228.0,58.7808,58.8452,58.7624,58.836,306228.0
2022-07-22 10:50:00,63.93,63.95,63.87,63.91,180718.0,58.836,58.8544,58.7808,58.8176,180718.0
2022-07-22 11:00:00,63.91,63.93,63.8,63.85,441569.0,58.8176,58.836,58.7164,58.7624,441569.0
2022-07-22 11:10:00,63.84,63.91,63.8,63.84,169712.0,58.7532,58.8176,58.7164,58.7532,169712.0
2022-07-22 11:20:00,63.84,63.84,63.72,63.74,377020.0,58.7532,58.7532,58.6427,58.6611,377020.0
2022-07-22 11:30:00,63.74,63.75,63.58,63.63,575962.0,58.6611,58.6703,58.5139,58.5599,575962.0
2022-07-22 11:40:00,63.63,63.67,63.57,63.63,269511.0,58.5599,58.5967,58.5047,58.5599,269511.0
2022-07-22 11:50:00,63.63,63.7,63.59,63.7,611538.0,58.5599,58.6243,58.5231,58.6243,611538.0
2022-07-22 12:00:00,63.69,63.71,63.59,63.61,364613.0,58.6151,58.6335,58.5231,58.5415,364613.0
2022-07-22 12:10:00,63.6,63.64,63.54,63.62,262057.0,58.5323,58.5691,58.4771,58.5507,262057.0
2022-07-22 12:20:00,63.62,63.63,63.55,63.62,276746.0,58.5507,58.5599,58.4863,58.5507,276746.0
2022-07-22 12:30:00,63.63,63.7,63.62,63.65,178074.0,58.5599,58.6243,58.5507,58.5783,178074.0
2022-07-22 12:40:00,63.66,63.69,63.6,63.64,314486.0,58.5875,58.6151,58.5323,58.5691,314486.0
2022-07-22 12:50:00,63.64,63.67,63.58,63.58,327224.0,58.5691,58.5967,58.5139,58.5139,327224.0
2022-07-22 13:00:00,63.58,63.6,63.52,63.59,107255.0,58.5139,58.5323,58.4587,58.5231,107255.0
2022-07-22 13:10:00,63.59,63.59,63.46,63.47,181582.0,58.5231,58.5231,58.4034,58.4127,181582.0
2022-07-22 13:20:00,63.47,63.5,63.42,63.47,148659.0,58.4127,58.4403,58.3666,58.4127,148659.0
2022-07-22 13:30:00,63.46,63.46,63.32,63.39,483144.0,58.4034,58.4034,58.2746,58.339,483144.0
2022-07-22 13:40:00,63.39,63.44,63.34,63.41,542871.0,58.339,58.385,58.293,58.3574,542871.0
2022-07-22 13:50:00,63.4,63.42,63.35,63.41,456871.0,58.3482,58.3666,58.3022,58.3574,456871.0
2022-07-22 14:00:00,63.41,63.42,63.23,63.23,414598.0,58.3574,58.3666,58.1918,58.1918,414598.0
2022-07-22 14:10:00,63.23,63.25,63.16,63.24,273504.0,58.1918,58.2102,58.1274,58.201,273504.0
2022-07-22 14:20:00,63.23,63.25,63.18,63.24,181391.0,58.1918,58.2102,58.1458,58.201,181391.0
2022-07-22 14:30:00,63.23,63.26,63.16,63.22,181805.0,58.1918,58.2194,58.1274,58.1826,181805.0
2022-07-22 14:40:00,63.22,63.23,63.15,63.18,132764.0,58.1826,58.1918,58.1182,58.1458,132764.0
2022-07-22 14:50:00,63.17,63.25,63.15,63.2,637647.0,58.1366,58.2102,58.1182,58.1642,637647.0
2022-07-22 15:00:00,63.21,63.23,63.17,63.2,424316.0,58.1734,58.1918,58.1366,58.1642,424316.0
2022-07-22 15:10:00,63.21,63.3,63.19,63.26,510764.0,58.1734,58.2562,58.155,58.2194,510764.0
2022-07-22 15:20:00,63.26,63.31,63.25,63.31,324035.0,58.2194,58.2654,58.2102,58.2654,324035.0
2022-07-22 15:30:00,63.31,63.32,63.24,63.25,636052.0,58.2654,58.2746,58.201,58.2102,636052.0
2022-07-22 15:40:00,63.26,63.3,63.22,63.27,509371.0,58.2194,58.2562,58.1826,58.2286,509371.0
2022-07-22 15:50:00,63.28,63.41,63.26,63.41,1546550.0,58.2378,58.3574,58.2194,58.3574,1546550.0
2022-07-25 09:30:00,63.88,63.9,63.73,63.79,445606.0,58.79,58.8084,58.6519,58.7072,445606.0
2022-07-25 09:40:00,63.8,63.9,63.77,63.84,268953.0,58.7164,58.8084,58.6887,58.7532,268953.0
2022-07-25 09:50:00,63.84,63.97,63.84,63.9,366569.0,58.7532,58.8728,58.7532,58.8084,366569.0
2022-07-25 10:00:00,63.9,63.95,63.82,63.93,360031.0,58.8084,58.8544,58.7348,58.836,360031.0
2022-07-25 10:10:00,63.93,63.97,63.83,63.86,1008839.0,58.836,58.8728,58.744,58.7716,1008839.0
2022-07-25 10:20:00,63.85,63.93,63.62,63.72,1976450.0,58.7624,58.836,58.5507,58.6427,1976450.0
2022-07-25 10:30:00,63.73,63.73,63.61,63.64,291620.0,58.6519,58.6519,58.5415,58.5691,291620.0
2022-07-25 10:40:00,63.63,63.74,63.55,63.69,290738.0,58.5599,58.6611,58.4863,58.6151,290738.0
2022-07-25 10:50:00,63.69,63.71,63.58,63.67,254368.0,58.6151,58.6335,58.5139,58.5967,254368.0
2022-07-25 11:00:00,63.66,63.73,63.62,63.7,173318.0,58.5875,58.6519,58.5507,58.6243,173318.0
2022-07-25 11:10:00,63.7,63.72,63.56,63.64,568655.0,58.6243,58.6427,58.4955,58.5691,568655.0
2022-07-25 11:20:00,63.64,63.73,63.64,63.72,398814.0,58.5691,58.6519,58.5691,58.6427,398814.0
2022-07-25 11:30:00,63.72,63.81,63.71,63.78,381661.0,58.6427,58.7256,58.6335,58.698,381661.0
2022-07-25 11:40:00,63.78,63.87,63.78,63.81,116396.0,58.698,58.7808,58.698,58.7256,116396.0
2022-07-25 11:50:00,63.81,63.81,63.77,63.8,247149.0,58.7256,58.7256,58.6887,58.7164,247149.0
2022-07-25 12:00:00,63.8,63.83,63.76,63.79,376676.0,58.7164,58.744,58.6795,58.7072,376676.0
2022-07-25 12:10:00,63.78,63.79,63.7,63.73,161842.0,58.698,58.7072,58.6243,58.6519,161842.0
2022-07-25 12:20:00,63.73,63.76,63.69,63.75,149499.0,58.6519,58.6795,58.6151,58.6703,149499.0
2022-07-25 12:30:00,63.75,63.84,63.75,63.82,134979.0,58.6703,58.7532,58.6703,58.7348,134979.0
2022-07-25 12:40:00,63.83,63.92,63.82,63.9,147453.0,58.744,58.8268,58.7348,58.8084,147453.0
2022-07-25 12:50:00,63.9,63.9,63.85,63.88,113796.0,58.8084,58.8084,58.7624,58.79,113796.0
2022-07-25 13:00:00,63.88,63.95,63.88,63.94,281804.0,58.79,58.8544,58.79,58.8452,281804.0
2022-07-25 13:10:00,63.94,63.95,63.9,63.91,184257.0,58.8452,58.8544,58.8084,58.8176,184257.0
2022-07-25 13:20:00,63.9,63.93,63.86,63.87,122498.0,58.8084,58.836,58.7716,58.7808,122498.0
2022-07-25 13:30:00,63.87,63.89,63.77,63.78,235085.0,58.7808,58.7992,58.6887,58.698,235085.0
2022-07-25 13:40:00,63.79,63.81,63.78,63.79,156778.0,58.7072,58.7256,58.698,58.7072,156778.0
2022-07-25 13:50:00,63.79,63.8,63.75,63.78,802200.0,58.7072,58.7164,58.6703,58.698,802200.0
2022-07-25 14:00:00,63.78,63.81,63.75,63.78,357866.0,58.698,58.7256,58.6703,58.698,357866.0
2022-07-25 14:10:00,63.78,63.82,63.76,63.78,194421.0,58.698,58.7348,58.6795,58.698,194421.0
2022-07-25 14:20:00,63.77,63.79,63.76,63.78,305509.0,58.6887,58.7072,58.6795,58.698,305509.0
2022-07-25 14:30:00,63.77,63.82,63.76,63.8,221186.0,58.6887,58.7348,58.6795,58.7164,221186.0
2022-07-25 14:40:00,63.8,63.83,63.75,63.77,292047.0,58.7164,58.744,58.6703,58.6887,292047.0
2022-07-25 14:50:00,63.77,63.78,63.71,63.72,342524.0,58.6887,58.698,58.6335,58.6427,342524.0
2022-07-25 15:00:00,63.72,63.75,63.66,63.71,345982.0,58.6427,58.6703,58.5875,58.6335,345982.0
2022-07-25 15:10:00,63.71,63.74,63.69,63.72,507895.0,58.6335,58.6611,58.6151,58.6427,507895.0
2022-07-25 15:20:00,63.72,63.77,63.7,63.71,221679.0,58.6427,58.6887,58.6243,58.6335,221679.0
2022-07-25 15:30:00,63.7,63.78,63.69,63.77,436989.0,58.6243,58.698,58.6151,58.6887,436989.0
2022-07-25 15:40:00,63.77,63.81,63.74,63.79,467292.0,58.6887,58.7256,58.6611,58.7072,467292.0
2022-07-25 15:50:00,63.8,63.9,63.78,63.89,1449491.0,58.7164,58.8084,58.698,58.7992,1449491.0
2022-07-26 09:30:00,63.42,63.45,63.33,63.42,638418.0,58.3666,58.3942,58.2838,58.3666,638418.0
2022-07-26 09:40:00,63.42,63.48,63.26,63.27,314110.0,58.3666,58.4219,58.2194,58.2286,314110.0
2022-07-26 09:50:00,63.27,63.41,63.27,63.4,350251.0,58.2286,58.3574,58.2286,58.3482,350251.0
2022-07-26 10:00:00,63.4,63.43,63.3,63.35,288288.0,58.3482,58.3758,58.2562,58.3022,288288.0
2022-07-26 10:10:00,63.35,63.37,63.23,63.29,169907.0,58.3022,58.3206,58.1918,58.247,169907.0
2022-07-26 10:20:00,63.29,63.32,63.24,63.31,148469.0,58.247,58.2746,58.201,58.2654,148469.0
2022-07-26 10:30:00,63.32,63.35,63.27,63.35,220962.0,58.2746,58.3022,58.2286,58.3022,220962.0
2022-07-26 10:40:00,63.35,63.4,63.32,63.38,201996.0,58.3022,58.3482,58.2746,58.3298,201996.0
2022-07-26 10:50:00,63.37,63.44,63.34,63.44,143576.0,58.3206,58.385,58.293,58.385,143576.0
2022-07-26 11:00:00,63.43,63.46,63.35,63.38,105401.0,58.3758,58.4034,58.3022,58.3298,105401.0
2022-07-26 11:10:00,63.37,63.41,63.37,63.37,112366.0,58.3206,58.3574,58.3206,58.3206,112366.0
2022-07-26 11:20:00,63.37,63.37,63.24,63.24,180376.0,58.3206,58.3206,58.201,58.201,180376.0
2022-07-26 11:30:00,63.23,63.27,63.19,63.2,272785.0,58.1918,58.2286,58.155,58.1642,272785.0
2022-07-26 11:40:00,63.2,63.25,63.12,63.13,475165.0,58.1642,58.2102,58.0905,58.0997,475165.0
2022-07-26 11:50:00,63.13,63.16,63.02,63.07,98370.0,58.0997,58.1274,57.9985,58.0445,98370.0
2022-07-26 12:00:00,63.07,63.13,63.04,63.1,146396.0,58.0445,58.0997,58.0169,58.0721,146396.0
2022-07-26 12:10:00,63.11,63.15,63.05,63.12,75460.0,58.0813,58.1182,58.0261,58.0905,75460.0
2022-07-26 12:20:00,63.12,63.19,63.08,63.17,341842.0,58.0905,58.155,58.0537,58.1366,341842.0
2022-07-26 12:30:00,63.18,63.22,63.16,63.17,125354.0,58.1458,58.1826,58.1274,58.1366,125354.0
2022-07-26 12:40:00,63.16,63.2,63.11,63.19,353325.0,58.1274,58.1642,58.0813,58.155,353325.0
2022-07-26 12:50:00,63.2,63.25,63.18,63.23,87802.0,58.1642,58.2102,58.1458,58.1918,87802.0
2022-07-26 13:00:00,63.23,63.31,63.21,63.3,144643.0,58.1918,58.2654,58.1734,58.2562,144643.0
2022-07-26 13:10:00,63.31,63.33,63.25,63.26,235343.0,58.2654,58.2838,58.2102,58.2194,235343.0
2022-07-26 13:20:00,63.26,63.31,63.24,63.29,86299.0,58.2194,58.2654,58.201,58.247,86299.0
2022-07-26 13:30:00,63.3,63.3,63.18,63.19,418397.0,58.2562,58.2562,58.1458,58.155,418397.0
2022-07-26 13:40:00,63.19,63.21,63.15,63.17,94461.0,58.155,58.1734,58.1182,58.1366,94461.0
2022-07-26 13:50:00,63.17,63.21,63.16,63.16,180771.0,58.1366,58.1734,58.1274,58.1274,180771.0
2022-07-26 14:00:00,63.16,63.31,63.16,63.2,244409.0,58.1274,58.2654,58.1274,58.1642,244409.0
2022-07-26 14:10:00,63.21,63.24,63.16,63.18,189647.0,58.1734,58.201,58.1274,58.1458,189647.0
2022-07-26 14:20:00,63.17,63.2,63.12,63.13,100174.0,58.1366,58.1642,58.0905,58.0997,100174.0
2022-07-26 14:30:00,63.12,63.13,63.07,63.08,183342.0,58.0905,58.0997,58.0445,58.0537,183342.0
2022-07-26 14:40:00,63.08,63.13,63.07,63.1,104645.0,58.0537,58.0997,58.0445,58.0721,104645.0
2022-07-26 14:50:00,63.1,63.15,63.09,63.13,280017.0,58.0721,58.1182,58.0629,58.0997,280017.0
2022-07-26 15:00:00,63.13,63.15,63.06,63.09,281634.0,58.0997,58.1182,58.0353,58.0629,281634.0
2022-07-26 15:10:00,63.09,63.14,63.06,63.11,264439.0,58.0629,58.1089,58.0353,58.0813,264439.0
2022-07-26 15:20:00,63.12,63.15,63.1,63.12,186969.0,58.0905,58.1182,58.0721,58.0905,186969.0
2022-07-26 15:30:00,63.13,63.16,63.1,63.16,392761.0,58.0997,58.1274,58.0721,58.1274,392761.0
2022-07-26 15:40:00,63.16,63.17,63.08,63.1,580135.0,58.1274,58.1366,58.0537,58.0721,580135.0
2022-07-26 15:50:00,63.1,63.16,63.0,63.01,1727105.0,58.0721,58.1274,57.9801,57.9893,1727105.0
2022-07-27 09:30:00,63.64,63.7,63.59,63.66,727999.0,58.5691,58.6243,58.5231,58.5875,727999.0
2022-07-27 09:40:00,63.66,63.71,63.6,63.67,285018.0,58.5875,58.6335,58.5323,58.5967,285018.0
2022-07-27 09:50:00,63.68,63.72,63.63,63.67,112629.0,58.6059,58.6427,58.5599,58.5967,112629.0
2022-07-27 10:00:00,63.68,63.74,63.62,63.62,354914.0,58.6059,58.6611,58.5507,58.5507,354914.0
2022-07-27 10:10:00,63.63,63.74,63.63,63.72,160137.0,58.5599,58.6611,58.5599,58.6427,160137.0
2022-07-27 10:20:00,63.72,63.75,63.63,63.63,163066.0,58.6427,58.6703,58.5599,58.5599,163066.0
2022-07-27 10:30:00,63.64,63.66,63.59,63.65,156495.0,58.5691,58.5875,58.5231,58.5783,156495.0
2022-07-27 10:40:00,63.65,63.65,63.58,63.61,194237.0,58.5783,58.5783,58.5139,58.5415,194237.0
2022-07-27 10:50:00,63.62,63.62,63.55,63.6,80427.0,58.5507,58.5507,58.4863,58.5323,80427.0
2022-07-27 11:00:00,63.6,63.67,63.57,63.59,428623.0,58.5323,58.5967,58.5047,58.5231,428623.0
2022-07-27 11:10:00,63.59,63.68,63.58,63.67,125100.0,58.5231,58.6059,58.5139,58.5967,125100.0
2022-07-27 11:20:00,63.68,63.7,63.61,63.64,204050.0,58.6059,58.6243,58.5415,58.5691,204050.0
2022-07-27 11:30:00,63.64,63.67,63.61,63.61,160625.0,58.5691,58.5967,58.5415,58.5415,160625.0
2022-07-27 11:40:00,63.61,63.63,63.55,63.55,44384.0,58.5415,58.5599,58.4863,58.4863,44384.0
2022-07-27 11:50:00,63.55,63.59,63.5,63.55,111551.0,58.4863,58.5231,58.4403,58.4863,111551.0
2022-07-27 12:00:00,63.55,63.59,63.54,63.57,219466.0,58.4863,58.5231,58.4771,58.5047,219466.0
2022-07-27 12:10:00,63.58,63.59,63.52,63.53,133853.0,58.5139,58.5231,58.4587,58.4679,133853.0
2022-07-27 12:20:00,63.53,63.56,63.51,63.52,288324.0,58.4679,58.4955,58.4495,58.4587,288324.0
2022-07-27 12:30:00,63.53,63.55,63.5,63.51,113510.0,58.4679,58.4863,58.4403,58.4495,113510.0
2022-07-27 12:40:00,63.51,63.56,63.5,63.54,128901.0,58.4495,58.4955,58.4403,58.4771,128901.0
2022-07-27 12:50:00,63.53,63.56,63.49,63.5,503203.0,58.4679,58.4955,58.4311,58.4403,503203.0
2022-07-27 13:00:00,63.5,63.52,63.47,63.5,1026486.0,58.4403,58.4587,58.4127,58.4403,1026486.0
2022-07-27 13:10:00,63.5,63.55,63.49,63.51,502357.0,58.4403,58.4863,58.4311,58.4495,502357.0
2022-07-27 13:20:00,63.51,63.54,63.5,63.52,196689.0,58.4495,58.4771,58.4403,58.4587,196689.0
2022-07-27 13:30:00,63.52,63.54,63.49,63.53,230824.0,58.4587,58.4771,58.4311,58.4679,230824.0
2022-07-27 13:40:00,63.54,63.58,63.52,63.57,123841.0,58.4771,58.5139,58.4587,58.5047,123841.0
2022-07-27 13:50:00,63.57,63.6,63.53,63.54,879817.0,58.5047,58.5323,58.4679,58.4771,879817.0
2022-07-27 14:00:00,63.55,63.8,63.53,63.58,719346.0,58.4863,58.7164,58.4679,58.5139,719346.0
2022-07-27 14:10:00,63.57,63.74,63.56,63.69,318858.0,58.5047,58.6611,58.4955,58.6151,318858.0
2022-07-27 14:20:00,63.69,63.73,63.63,63.69,237950.0,58.6151,58.6519,58.5599,58.6151,237950.0
2022-07-27 14:30:00,63.7,63.95,63.43,63.93,2644299.0,58.6243,58.8544,58.3758,58.836,2644299.0
2022-07-27 14:40:00,63.94,64.23,63.94,64.14,1043906.0,58.8452,59.1121,58.8452,59.0293,1043906.0
2022-07-27 14:50:00,64.14,64.35,64.13,64.22,453049.0,59.0293,59.2225,59.0201,59.1029,453049.0
2022-07-27 15:00:00,64.24,64.34,64.13,64.29,615587.0,59.1213,59.2133,59.0201,59.1673,615587.0
2022-07-27 15:10:00,64.29,64.4,64.26,64.32,455821.0,59.1673,59.2685,59.1397,59.1949,455821.0
2022-07-27 15:20:00,64.32,64.52,64.28,64.52,1114604.0,59.1949,59.379,59.1581,59.379,1114604.0
2022-07-27 15:30:00,64.53,64.56,64.44,64.45,735018.0,59.3882,59.4158,59.3054,59.3146,735018.0
2022-07-27 15:40:00,64.45,64.53,64.44,64.45,691958.0,59.3146,59.3882,59.3054,59.3146,691958.0
2022-07-27 15:50:00,64.45,64.49,64.36,64.48,2792841.0,59.3146,59.3514,59.2317,59.3422,2792841.0
2022-07-28 09:30:00,64.39,64.45,64.33,64.38,1916325.0,59.2593,59.3146,59.2041,59.2501,1916325.0
2022-07-28 09:40:00,64.38,64.43,64.1,64.2,759298.0,59.2501,59.2962,58.9925,59.0845,759298.0
2022-07-28 09:50:00,64.2,64.24,64.01,64.14,429882.0,59.0845,59.1213,58.9096,59.0293,429882.0
2022-07-28 10:00:00,64.15,64.23,64.03,64.1,537041.0,59.0385,59.1121,58.928,58.9925,537041.0
2022-07-28 10:10:00,64.11,64.14,64.03,64.1,180187.0,59.0017,59.0293,58.928,58.9925,180187.0
2022-07-28 10:20:00,64.11,64.14,64.03,64.12,187846.0,59.0017,59.0293,58.928,59.0109,187846.0
2022-07-28 10:30:00,64.11,64.2,64.03,64.17,259723.0,59.0017,59.0845,58.928,59.0569,259723.0
2022-07-28 10:40:00,64.16,64.29,64.11,64.28,261326.0,59.0477,59.1673,59.0017,59.1581,261326.0
2022-07-28 10:50:00,64.28,64.31,64.22,64.3,448305.0,59.1581,59.1857,59.1029,59.1765,448305.0
2022-07-28 11:00:00,64.31,64.35,64.27,64.31,306819.0,59.1857,59.2225,59.1489,59.1857,306819.0
2022-07-28 11:10:00,64.32,64.35,64.27,64.33,293845.0,59.1949,59.2225,59.1489,59.2041,293845.0
2022-07-28 11:20:00,64.33,64.52,64.31,64.5,598948.0,59.2041,59.379,59.1857,59.3606,598948.0
2022-07-28 11:30:00,64.5,64.56,64.44,64.53,733900.0,59.3606,59.4158,59.3054,59.3882,733900.0
2022-07-28 11:40:00,64.53,64.59,64.49,64.55,558617.0,59.3882,59.4434,59.3514,59.4066,558617.0
2022-07-28 11:50:00,64.56,64.58,64.48,64.49,137607.0,59.4158,59.4342,59.3422,59.3514,137607.0
2022-07-28 12:00:00,64.49,64.55,64.46,64.49,135385.0,59.3514,59.4066,59.3238,59.3514,135385.0
2022-07-28 12:10:00,64.49,64.54,64.47,64.48,226637.0,59.3514,59.3974,59.333,59.3422,226637.0
2022-07-28 12:20:00,64.47,64.55,64.45,64.54,141167.0,59.333,59.4066,59.3146,59.3974,141167.0
2022-07-28 12:30:00,64.54,64.54,64.47,64.54,441752.0,59.3974,59.3974,59.333,59.3974,441752.0
2022-07-28 12:40:00,64.54,64.57,64.51,64.54,59368.0,59.3974,59.425,59.3698,59.3974,59368.0
2022-07-28 12:50:00,64.55,64.59,64.53,64.57,115118.0,59.4066,59.4434,59.3882,59.425,115118.0
2022-07-28 13:00:00,64.57,64.62,64.53,64.62,82106.0,59.425,59.471,59.3882,59.471,82106.0
2022-07-28 13:10:00,64.62,64.63,64.59,64.61,142247.0,59.471,59.4802,59.4434,59.4618,142247.0
2022-07-28 13:20:00,64.61,64.69,64.61,64.67,244633.0,59.4618,59.5354,59.4618,59.517,244633.0
2022-07-28 13:30:00,64.67,64.74,64.66,64.72,372045.0,59.517,59.5815,59.5078,59.5631,372045.0
2022-07-28 13:40:00,64.71,64.77,64.71,64.76,373718.0,59.5538,59.6091,59.5538,59.5999,373718.0
2022-07-28 13:50:00,64.75,64.76,64.71,64.73,105744.0,59.5907,59.5999,59.5538,59.5723,105744.0
2022-07-28 14:00:00,64.74,64.74,64.65,64.67,273375.0,59.5815,59.5815,59.4986,59.517,273375.0
2022-07-28 14:10:00,64.67,64.72,64.65,64.7,218240.0,59.517,59.5631,59.4986,59.5446,218240.0
2022-07-28 14:20:00,64.69,64.72,64.67,64.7,93304.0,59.5354,59.5631,59.517,59.5446,93304.0
2022-07-28 14:30:00,64.7,64.74,64.67,64.74,178778.0,59.5446,59.5815,59.517,59.5815,178778.0
2022-07-28 14:40:00,64.73,64.77,64.73,64.75,214631.0,59.5723,59.6091,59.5723,59.5907,214631.0
2022-07-28 14:50:00,64.75,64.8,64.73,64.8,329073.0,59.5907,59.6367,59.5723,59.6367,329073.0
2022-07-28 15:00:00,64.8,64.89,64.79,64.89,238974.0,59.6367,59.7195,59.6275,59.7195,238974.0
2022-07-28 15:10:00,64.89,64.91,64.85,64.89,612566.0,59.7195,59.7379,59.6827,59.7195,612566.0
2022-07-28 15:20:00,64.89,64.93,64.89,64.92,226232.0,59.7195,59.7563,59.7195,59.7471,226232.0
2022-07-28 15:30:00,64.91,64.91,64.85,64.88,412207.0,59.7379,59.7379,59.6827,59.7103,412207.0
2022-07-28 15:40:00,64.88,64.92,64.84,64.91,287972.0,59.7103,59.7471,59.6735,59.7379,287972.0
2022-07-28 15:50:00,64.91,64.94,64.81,64.83,2409510.0,59.7379,59.7655,59.6459,59.6643,2409510.0
2022-07-29 09:30:00,64.95,64.97,64.76,64.85,719205.0,59.7747,59.7931,59.5999,59.6827,719205.0
2022-07-29 09:40:00,64.85,65.04,64.84,64.96,609782.0,59.6827,59.8576,59.6735,59.7839,609782.0
2022-07-29 09:50:00,64.95,65.04,64.94,65.02,283180.0,59.7747,59.8576,59.7655,59.8391,283180.0
2022-07-29 10:00:00,65.02,65.18,64.93,65.09,466328.0,59.8391,59.9864,59.7563,59.9036,466328.0
2022-07-29 10:10:00,65.09,65.13,65.03,65.11,398637.0,59.9036,59.9404,59.8484,59.922,398637.0
2022-07-29 10:20:00,65.1,65.22,65.06,65.16,513046.0,59.9128,60.0232,59.876,59.968,513046.0
2022-07-29 10:30:00,65.16,65.2,65.08,65.19,375195.0,59.968,60.0048,59.8944,59.9956,375195.0
2022-07-29 10:40:00,65.19,65.29,65.18,65.23,381356.0,59.9956,60.0876,59.9864,60.0324,381356.0
2022-07-29 10:50:00,65.23,65.33,65.22,65.27,325473.0,60.0324,60.1244,60.0232,60.0692,325473.0
2022-07-29 11:00:00,65.26,65.31,65.22,65.3,1278141.0,60.06,60.106,60.0232,60.0968,1278141.0
2022-07-29 11:10:00,65.3,65.39,65.25,65.38,402972.0,60.0968,60.1797,60.0508,60.1705,402972.0
2022-07-29 11:20:00,65.38,65.43,65.28,65.31,364097.0,60.1705,60.2165,60.0784,60.106,364097.0
2022-07-29 11:30:00,65.29,65.32,65.24,65.31,954428.0,60.0876,60.1152,60.0416,60.106,954428.0
2022-07-29 11:40:00,65.31,65.43,65.31,65.36,160184.0,60.106,60.2165,60.106,60.1521,160184.0
2022-07-29 11:50:00,65.36,65.4,65.34,65.36,197771.0,60.1521,60.1889,60.1336,60.1521,197771.0
2022-07-29 12:00:00,65.36,65.36,65.27,65.29,159729.0,60.1521,60.1521,60.0692,60.0876,159729.0
2022-07-29 12:10:00,65.28,65.34,65.26,65.29,256606.0,60.0784,60.1336,60.06,60.0876,256606.0
2022-07-29 12:20:00,65.3,65.32,65.24,65.24,205819.0,60.0968,60.1152,60.0416,60.0416,205819.0
2022-07-29 12:30:00,65.24,65.27,65.18,65.22,313160.0,60.0416,60.0692,59.9864,60.0232,313160.0
2022-07-29 12:40:00,65.22,65.34,65.21,65.3,150785.0,60.0232,60.1336,60.014,60.0968,150785.0
2022-07-29 12:50:00,65.3,65.37,65.3,65.36,170968.0,60.0968,60.1613,60.0968,60.1521,170968.0
2022-07-29 13:00:00,65.36,65.36,65.3,65.33,124461.0,60.1521,60.1521,60.0968,60.1244,124461.0
2022-07-29 13:10:00,65.33,65.36,65.32,65.35,105177.0,60.1244,60.1521,60.1152,60.1429,105177.0
2022-07-29 13:20:00,65.35,65.36,65.31,65.31,109119.0,60.1429,60.1521,60.106,60.106,109119.0
2022-07-29 13:30:00,65.31,65.36,65.3,65.35,86495.0,60.106,60.1521,60.0968,60.1429,86495.0
2022-07-29 13:40:00,65.35,65.39,65.34,65.38,143693.0,60.1429,60.1797,60.1336,60.1705,143693.0
2022-07-29 13:50:00,65.38,65.41,65.36,65.36,179479.0,60.1705,60.1981,60.1521,60.1521,179479.0
2022-07-29 14:00:00,65.37,65.42,65.35,65.42,324113.0,60.1613,60.2073,60.1429,60.2073,324113.0
2022-07-29 14:10:00,65.42,65.44,65.4,65.44,189799.0,60.2073,60.2257,60.1889,60.2257,189799.0
2022-07-29 14:20:00,65.44,65.45,65.4,65.44,80043.0,60.2257,60.2349,60.1889,60.2257,80043.0
2022-07-29 14:30:00,65.44,65.48,65.41,65.45,107313.0,60.2257,60.2625,60.1981,60.2349,107313.0
2022-07-29 14:40:00,65.45,65.49,65.42,65.46,319719.0,60.2349,60.2717,60.2073,60.2441,319719.0
2022-07-29 14:50:00,65.47,65.52,65.45,65.51,261819.0,60.2533,60.2993,60.2349,60.2901,261819.0
2022-07-29 15:00:00,65.52,65.56,65.5,65.51,769784.0,60.2993,60.3361,60.2809,60.2901,769784.0
2022-07-29 15:10:00,65.51,65.52,65.47,65.5,705056.0,60.2901,60.2993,60.2533,60.2809,705056.0
2022-07-29 15:20:00,65.49,65.52,65.48,65.51,757391.0,60.2717,60.2993,60.2625,60.2901,757391.0
2022-07-29 15:30:00,65.51,65.6,65.5,65.58,1426445.0,60.2901,60.3729,60.2809,60.3545,1426445.0
2022-07-29 15:40:00,65.58,65.63,65.55,65.63,1118751.0,60.3545,60.4005,60.3269,60.4005,1118751.0
2022-07-29 15:50:00,65.63,65.76,65.59,65.74,6070257.0,60.4005,60.5202,60.3637,60.5018,6070257.0
2022-08-01 09:30:00,65.7,65.72,65.51,65.66,816422.0,60.465,60.4834,60.2901,60.4282,816422.0
2022-08-01 09:40:00,65.66,65.79,65.63,65.76,434442.0,60.4282,60.5478,60.4005,60.5202,434442.0
2022-08-01 09:50:00,65.77,65.84,65.74,65.76,441251.0,60.5294,60.5938,60.5018,60.5202,441251.0
2022-08-01 10:00:00,65.76,65.96,65.67,65.85,599982.0,60.5202,60.7042,60.4374,60.603,599982.0
2022-08-01 10:10:00,65.85,65.96,65.78,65.78,332957.0,60.603,60.7042,60.5386,60.5386,332957.0
2022-08-01 10:20:00,65.77,65.85,65.71,65.73,189259.0,60.5294,60.603,60.4742,60.4926,189259.0
2022-08-01 10:30:00,65.74,65.85,65.73,65.84,355727.0,60.5018,60.603,60.4926,60.5938,355727.0
2022-08-01 10:40:00,65.84,66.05,65.84,66.03,244484.0,60.5938,60.7871,60.5938,60.7687,244484.0
2022-08-01 10:50:00,66.03,66.08,66.0,66.04,255079.0,60.7687,60.8147,60.7411,60.7779,255079.0
2022-08-01 11:00:00,66.05,66.06,65.84,65.88,503637.0,60.7871,60.7963,60.5938,60.6306,503637.0
2022-08-01 11:10:00,65.88,65.9,65.78,65.78,582852.0,60.6306,60.649,60.5386,60.5386,582852.0
2022-08-01 11:20:00,65.78,65.96,65.76,65.91,980921.0,60.5386,60.7042,60.5202,60.6582,980921.0
2022-08-01 11:30:00,65.92,65.93,65.83,65.86,419705.0,60.6674,60.6766,60.5846,60.6122,419705.0
2022-08-01 11:40:00,65.86,65.96,65.85,65.94,381181.0,60.6122,60.7042,60.603,60.6858,381181.0
2022-08-01 11:50:00,65.94,65.94,65.85,65.87,154143.0,60.6858,60.6858,60.603,60.6214,154143.0
2022-08-01 12:00:00,65.87,65.89,65.81,65.82,199729.0,60.6214,60.6398,60.5662,60.5754,199729.0
2022-08-01 12:10:00,65.82,65.85,65.74,65.81,923593.0,60.5754,60.603,60.5018,60.5662,923593.0
2022-08-01 12:20:00,65.8,65.87,65.78,65.8,271045.0,60.557,60.6214,60.5386,60.557,271045.0
2022-08-01 12:30:00,65.8,65.81,65.75,65.8,238910.0,60.557,60.5662,60.511,60.557,238910.0
2022-08-01 12:40:00,65.79,65.84,65.74,65.82,187187.0,60.5478,60.5938,60.5018,60.5754,187187.0
2022-08-01 12:50:00,65.82,65.84,65.78,65.8,199265.0,60.5754,60.5938,60.5386,60.557,199265.0
2022-08-01 13:00:00,65.81,65.82,65.68,65.76,341747.0,60.5662,60.5754,60.4466,60.5202,341747.0
2022-08-01 13:10:00,65.76,65.77,65.66,65.67,461405.0,60.5202,60.5294,60.4282,60.4374,461405.0
2022-08-01 13:20:00,65.67,65.69,65.61,65.61,230558.0,60.4374,60.4558,60.3821,60.3821,230558.0
2022-08-01 13:30:00,65.61,65.63,65.57,65.6,178819.0,60.3821,60.4005,60.3453,60.3729,178819.0
2022-08-01 13:40:00,65.6,65.62,65.48,65.56,379947.0,60.3729,60.3913,60.2625,60.3361,379947.0
2022-08-01 13:50:00,65.56,65.61,65.51,65.61,353824.0,60.3361,60.3821,60.2901,60.3821,353824.0
2022-08-01 14:00:00,65.61,65.63,65.54,65.62,520957.0,60.3821,60.4005,60.3177,60.3913,520957.0
2022-08-01 14:10:00,65.62,65.68,65.58,65.62,501298.0,60.3913,60.4466,60.3545,60.3913,501298.0
2022-08-01 14:20:00,65.62,65.65,65.6,65.63,106750.0,60.3913,60.4189,60.3729,60.4005,106750.0
2022-08-01 14:30:00,65.63,65.68,65.63,65.68,94356.0,60.4005,60.4466,60.4005,60.4466,94356.0
2022-08-01 14:40:00,65.68,65.69,65.58,65.61,943487.0,60.4466,60.4558,60.3545,60.3821,943487.0
2022-08-01 14:50:00,65.61,65.78,65.57,65.74,337028.0,60.3821,60.5386,60.3453,60.5018,337028.0
2022-08-01 15:00:00,65.75,65.78,65.69,65.78,317799.0,60.511,60.5386,60.4558,60.5386,317799.0
2022-08-01 15:10:00,65.77,65.84,65.74,65.8,701137.0,60.5294,60.5938,60.5018,60.557,701137.0
2022-08-01 15:20:00,65.8,65.8,65.71,65.73,663370.0,60.557,60.557,60.4742,60.4926,663370.0
2022-08-01 15:30:00,65.73,65.78,65.72,65.77,721081.0,60.4926,60.5386,60.4834,60.5294,721081.0
2022-08-01 15:40:00,65.77,65.82,65.74,65.79,612414.0,60.5294,60.5754,60.5018,60.5478,612414.0
2022-08-01 15:50:00,65.8,65.83,65.71,65.82,1547232.0,60.557,60.5846,60.4742,60.5754,1547232.0
2022-08-02 09:30:00,65.28,65.42,65.25,65.35,1048773.0,60.0784,60.2073,60.0508,60.1429,1048773.0
2022-08-02 09:40:00,65.35,65.4,65.2,65.22,392767.0,60.1429,60.1889,60.0048,60.0232,392767.0
2022-08-02 09:50:00,65.23,65.29,65.15,65.19,266388.0,60.0324,60.0876,59.9588,59.9956,266388.0
2022-08-02 10:00:00,65.19,65.19,65.02,65.02,320248.0,59.9956,59.9956,59.8391,59.8391,320248.0
2022-08-02 10:10:00,65.01,65.18,64.95,65.17,1935230.0,59.8299,59.9864,59.7747,59.9772,1935230.0
2022-08-02 10:20:00,65.17,65.25,65.11,65.23,773971.0,59.9772,60.0508,59.922,60.0324,773971.0
2022-08-02 10:30:00,65.24,65.28,65.1,65.14,430911.0,60.0416,60.0784,59.9128,59.9496,430911.0
2022-08-02 10:40:00,65.14,65.31,65.09,65.31,617251.0,59.9496,60.106,59.9036,60.106,617251.0
2022-08-02 10:50:00,65.3,65.39,65.24,65.28,663803.0,60.0968,60.1797,60.0416,60.0784,663803.0
2022-08-02 11:00:00,65.27,65.31,65.17,65.21,823059.0,60.0692,60.106,59.9772,60.014,823059.0
2022-08-02 11:10:00,65.21,65.21,65.15,65.2,446661.0,60.014,60.014,59.9588,60.0048,446661.0
2022-08-02 11:20:00,65.19,65.28,65.15,65.28,317954.0,59.9956,60.0784,59.9588,60.0784,317954.0
2022-08-02 11:30:00,65.28,65.33,65.18,65.28,551065.0,60.0784,60.1244,59.9864,60.0784,551065.0
2022-08-02 11:40:00,65.27,65.31,65.23,65.26,303510.0,60.0692,60.106,60.0324,60.06,303510.0
2022-08-02 11:50:00,65.27,65.27,65.16,65.18,212529.0,60.0692,60.0692,59.968,59.9864,212529.0
2022-08-02 12:00:00,65.18,65.29,65.15,65.25,362343.0,59.9864,60.0876,59.9588,60.0508,362343.0
2022-08-02 12:10:00,65.25,65.42,65.23,65.41,184241.0,60.0508,60.2073,60.0324,60.1981,184241.0
2022-08-02 12:20:00,65.4,65.45,65.39,65.44,171638.0,60.1889,60.2349,60.1797,60.2257,171638.0
2022-08-02 12:30:00,65.45,65.45,65.37,65.43,255633.0,60.2349,60.2349,60.1613,60.2165,255633.0
2022-08-02 12:40:00,65.42,65.46,65.39,65.42,159116.0,60.2073,60.2441,60.1797,60.2073,159116.0
2022-08-02 12:50:00,65.42,65.42,65.37,65.39,94828.0,60.2073,60.2073,60.1613,60.1797,94828.0
2022-08-02 13:00:00,65.39,65.39,65.31,65.33,173590.0,60.1797,60.1797,60.106,60.1244,173590.0
2022-08-02 13:10:00,65.34,65.34,65.26,65.26,183270.0,60.1336,60.1336,60.06,60.06,183270.0
2022-08-02 13:20:00,65.26,65.27,65.05,65.08,122701.0,60.06,60.0692,59.8668,59.8944,122701.0
2022-08-02 13:30:00,65.08,65.08,64.93,64.95,254432.0,59.8944,59.8944,59.7563,59.7747,254432.0
2022-08-02 13:40:00,64.95,64.97,64.9,64.9,208469.0,59.7747,59.7931,59.7287,59.7287,208469.0
2022-08-02 13:50:00,64.9,64.99,64.88,64.98,536565.0,59.7287,59.8115,59.7103,59.8023,536565.0
2022-08-02 14:00:00,64.97,65.04,64.93,65.04,388113.0,59.7931,59.8576,59.7563,59.8576,388113.0
2022-08-02 14:10:00,65.03,65.05,64.95,64.97,174029.0,59.8484,59.8668,59.7747,59.7931,174029.0
2022-08-02 14:20:00,64.98,65.07,64.97,65.06,147399.0,59.8023,59.8852,59.7931,59.876,147399.0
2022-08-02 14:30:00,65.07,65.12,65.04,65.04,269815.0,59.8852,59.9312,59.8576,59.8576,269815.0
2022-08-02 14:40:00,65.05,65.08,64.98,65.05,156152.0,59.8668,59.8944,59.8023,59.8668,156152.0
2022-08-02 14:50:00,65.04,65.07,64.91,64.95,178049.0,59.8576,59.8852,59.7379,59.7747,178049.0
2022-08-02 15:00:00,64.96,64.98,64.92,64.94,98621.0,59.7839,59.8023,59.7471,59.7655,98621.0
2022-08-02 15:10:00,64.93,64.98,64.87,64.88,188260.0,59.7563,59.8023,59.7011,59.7103,188260.0
2022-08-02 15:20:00,64.89,64.97,64.85,64.96,199692.0,59.7195,59.7931,59.6827,59.7839,199692.0
2022-08-02 15:30:00,64.95,65.02,64.92,64.96,372757.0,59.7747,59.8391,59.7471,59.7839,372757.0
2022-08-02 15:40:00,64.96,64.98,64.9,64.91,360384.0,59.7839,59.8023,59.7287,59.7379,360384.0
2022-08-02 15:50:00,64.91,64.95,64.75,64.75,1554229.0,59.7379,59.7747,59.5907,59.5907,1554229.0
2022-08-03 09:30:00,65.05,65.12,64.97,65.07,754659.0,59.8668,59.9312,59.7931,59.8852,754659.0
2022-08-03 09:40:00,65.08,65.08,64.94,65.03,310707.0,59.8944,59.8944,59.7655,59.8484,310707.0
2022-08-03 09:50:00,65.04,65.07,64.98,65.03,293524.0,59.8576,59.8852,59.8023,59.8484,293524.0
2022-08-03 10:00:00,65.03,65.03,64.82,64.87,870032.0,59.8484,59.8484,59.6551,59.7011,870032.0
2022-08-03 10:10:00,64.87,64.95,64.72,64.75,298359.0,59.7011,59.7747,59.5631,59.5907,298359.0
2022-08-03 10:20:00,64.74,64.86,64.73,64.81,444788.0,59.5815,59.6919,59.5723,59.6459,444788.0
2022-08-03 10:30:00,64.81,64.85,64.65,64.78,994156.0,59.6459,59.6827,59.4986,59.6183,994156.0
2022-08-03 10:40:00,64.78,64.82,64.73,64.81,930727.0,59.6183,59.6551,59.5723,59.6459,930727.0
2022-08-03 10:50:00,64.81,64.82,64.75,64.79,505836.0,59.6459,59.6551,59.5907,59.6275,505836.0
2022-08-03 11:00:00,64.79,64.86,64.77,64.83,244961.0,59.6275,59.6919,59.6091,59.6643,244961.0
2022-08-03 11:10:00,64.83,64.93,64.82,64.85,246008.0,59.6643,59.7563,59.6551,59.6827,246008.0
2022-08-03 11:20:00,64.85,64.97,64.85,64.92,392729.0,59.6827,59.7931,59.6827,59.7471,392729.0
2022-08-03 11:30:00,64.92,64.99,64.92,64.99,230649.0,59.7471,59.8115,59.7471,59.8115,230649.0
2022-08-03 11:40:00,64.99,65.05,64.98,65.02,525737.0,59.8115,59.8668,59.8023,59.8391,525737.0
2022-08-03 11:50:00,65.02,65.06,64.97,65.06,109025.0,59.8391,59.876,59.7931,59.876,109025.0
2022-08-03 12:00:00,65.06,65.12,65.02,65.06,167755.0,59.876,59.9312,59.8391,59.876,167755.0
2022-08-03 12:10:00,65.06,65.1,65.02,65.08,137025.0,59.876,59.9128,59.8391,59.8944,137025.0
2022-08-03 12:20:00,65.08,65.15,65.07,65.09,196204.0,59.8944,59.9588,59.8852,59.9036,196204.0
2022-08-03 12:30:00,65.08,65.17,65.08,65.12,138899.0,59.8944,59.9772,59.8944,59.9312,138899.0
2022-08-03 12:40:00,65.12,65.15,65.1,65.15,315970.0,59.9312,59.9588,59.9128,59.9588,315970.0
2022-08-03 12:50:00,65.15,65.15,65.11,65.11,74211.0,59.9588,59.9588,59.922,59.922,74211.0
2022-08-03 13:00:00,65.12,65.17,65.12,65.15,119515.0,59.9312,59.9772,59.9312,59.9588,119515.0
2022-08-03 13:10:00,65.15,65.17,65.12,65.12,191656.0,59.9588,59.9772,59.9312,59.9312,191656.0
2022-08-03 13:20:00,65.13,65.16,65.11,65.16,202393.0,59.9404,59.968,59.922,59.968,202393.0
2022-08-03 13:30:00,65.16,65.19,65.13,65.14,125675.0,59.968,59.9956,59.9404,59.9496,125675.0
2022-08-03 13:40:00,65.14,65.16,65.12,65.14,100642.0,59.9496,59.968,59.9312,59.9496,100642.0
2022-08-03 13:50:00,65.14,65.19,65.14,65.16,171345.0,59.9496,59.9956,59.9496,59.968,171345.0
2022-08-03 14:00:00,65.16,65.2,65.14,65.16,171570.0,59.968,60.0048,59.9496,59.968,171570.0
2022-08-03 14:10:00,65.16,65.2,65.15,65.18,436248.0,59.968,60.0048,59.9588,59.9864,436248.0
2022-08-03 14:20:00,65.18,65.2,65.14,65.14,347957.0,59.9864,60.0048,59.9496,59.9496,347957.0
2022-08-03 14:30:00,65.14,65.18,65.07,65.08,134269.0,59.9496,59.9864,59.8852,59.8944,134269.0
2022-08-03 14:40:00,65.08,65.11,65.02,65.1,299584.0,59.8944,59.922,59.8391,59.9128,299584.0
2022-08-03 14:50:00,65.09,65.11,65.07,65.11,113331.0,59.9036,59.922,59.8852,59.922,113331.0
2022-08-03 15:00:00,65.1,65.17,65.09,65.13,171915.0,59.9128,59.9772,59.9036,59.9404,171915.0
2022-08-03 15:10:00,65.13,65.16,65.09,65.16,130318.0,59.9404,59.968,59.9036,59.968,130318.0
2022-08-03 15:20:00,65.16,65.18,65.14,65.17,415266.0,59.968,59.9864,59.9496,59.9772,415266.0
2022-08-03 15:30:00,65.17,65.22,65.16,65.19,305607.0,59.9772,60.0232,59.968,59.9956,305607.0
2022-08-03 15:40:00,65.2,65.25,65.17,65.19,1063815.0,60.0048,60.0508,59.9772,59.9956,1063815.0
2022-08-03 15:50:00,65.19,65.26,65.12,65.13,1058664.0,59.9956,60.06,59.9312,59.9404,1058664.0
2022-08-04 09:30:00,65.25,65.31,65.21,65.24,804629.0,60.0508,60.106,60.014,60.0416,804629.0
2022-08-04 09:40:00,65.24,65.43,65.24,65.38,357485.0,60.0416,60.2165,60.0416,60.1705,357485.0
2022-08-04 09:50:00,65.37,65.42,65.31,65.39,318152.0,60.1613,60.2073,60.106,60.1797,318152.0
2022-08-04 10:00:00,65.4,65.44,65.36,65.41,227009.0,60.1889,60.2257,60.1521,60.1981,227009.0
2022-08-04 10:10:00,65.42,65.44,65.26,65.28,202005.0,60.2073,60.2257,60.06,60.0784,202005.0
2022-08-04 10:20:00,65.28,65.33,65.22,65.24,421355.0,60.0784,60.1244,60.0232,60.0416,421355.0
2022-08-04 10:30:00,65.24,65.28,65.18,65.2,159341.0,60.0416,60.0784,59.9864,60.0048,159341.0
2022-08-04 10:40:00,65.2,65.29,65.18,65.27,243116.0,60.0048,60.0876,59.9864,60.0692,243116.0
2022-08-04 10:50:00,65.26,65.38,65.25,65.36,119749.0,60.06,60.1705,60.0508,60.1521,119749.0
2022-08-04 11:00:00,65.37,65.4,65.3,65.34,373066.0,60.1613,60.1889,60.0968,60.1336,373066.0
2022-08-04 11:10:00,65.33,65.38,65.28,65.38,172812.0,60.1244,60.1705,60.0784,60.1705,172812.0
2022-08-04 11:20:00,65.38,65.45,65.36,65.42,280996.0,60.1705,60.2349,60.1521,60.2073,280996.0
2022-08-04 11:30:00,65.43,65.45,65.29,65.29,746201.0,60.2165,60.2349,60.0876,60.0876,746201.0
2022-08-04 11:40:00,65.29,65.4,65.29,65.39,467577.0,60.0876,60.1889,60.0876,60.1797,467577.0
2022-08-04 11:50:00,65.38,65.46,65.37,65.45,220340.0,60.1705,60.2441,60.1613,60.2349,220340.0
2022-08-04 12:00:00,65.45,65.47,65.42,65.46,137435.0,60.2349,60.2533,60.2073,60.2441,137435.0
2022-08-04 12:10:00,65.47,65.52,65.45,65.5,179311.0,60.2533,60.2993,60.2349,60.2809,179311.0
2022-08-04 12:20:00,65.5,65.54,65.47,65.53,574337.0,60.2809,60.3177,60.2533,60.3085,574337.0
2022-08-04 12:30:00,65.53,65.54,65.48,65.49,229243.0,60.3085,60.3177,60.2625,60.2717,229243.0
2022-08-04 12:40:00,65.49,65.5,65.37,65.37,851835.0,60.2717,60.2809,60.1613,60.1613,851835.0
2022-08-04 12:50:00,65.37,65.41,65.37,65.39,889018.0,60.1613,60.1981,60.1613,60.1797,889018.0
2022-08-04 13:00:00,65.39,65.43,65.37,65.42,137394.0,60.1797,60.2165,60.1613,60.2073,137394.0
2022-08-04 13:10:00,65.41,65.46,65.4,65.43,240264.0,60.1981,60.2441,60.1889,60.2165,240264.0
2022-08-04 13:20:00,65.44,65.49,65.4,65.48,201596.0,60.2257,60.2717,60.1889,60.2625,201596.0
2022-08-04 13:30:00,65.48,65.54,65.45,65.5,458667.0,60.2625,60.3177,60.2349,60.2809,458667.0
2022-08-04 13:40:00,65.5,65.52,65.46,65.52,333956.0,60.2809,60.2993,60.2441,60.2993,333956.0
2022-08-04 13:50:00,65.52,65.53,65.46,65.48,210011.0,60.2993,60.3085,60.2441,60.2625,210011.0
2022-08-04 14:00:00,65.47,65.5,65.45,65.47,149408.0,60.2533,60.2809,60.2349,60.2533,149408.0
2022-08-04 14:10:00,65.47,65.49,65.43,65.48,117487.0,60.2533,60.2717,60.2165,60.2625,117487.0
2022-08-04 14:20:00,65.48,65.51,65.45,65.5,145949.0,60.2625,60.2901,60.2349,60.2809,145949.0
2022-08-04 14:30:00,65.5,65.52,65.45,65.48,184296.0,60.2809,60.2993,60.2349,60.2625,184296.0
2022-08-04 14:40:00,65.48,65.49,65.42,65.49,210837.0,60.2625,60.2717,60.2073,60.2717,210837.0
2022-08-04 14:50:00,65.48,65.55,65.48,65.53,222752.0,60.2625,60.3269,60.2625,60.3085,222752.0
2022-08-04 15:00:00,65.53,65.54,65.49,65.51,155821.0,60.3085,60.3177,60.2717,60.2901,155821.0
2022-08-04 15:10:00,65.52,65.59,65.51,65.58,285112.0,60.2993,60.3637,60.2901,60.3545,285112.0
2022-08-04 15:20:00,65.59,65.59,65.51,65.54,318385.0,60.3637,60.3637,60.2901,60.3177,318385.0
2022-08-04 15:30:00,65.54,65.54,65.45,65.45,341050.0,60.3177,60.3177,60.2349,60.2349,341050.0
2022-08-04 15:40:00,65.45,65.47,65.42,65.44,198819.0,60.2349,60.2533,60.2073,60.2257,198819.0
2022-08-04 15:50:00,65.44,65.51,65.43,65.48,2230249.0,60.2257,60.2901,60.2165,60.2625,2230249.0
2022-08-05 09:30:00,64.64,64.79,64.61,64.77,868811.0,59.4894,59.6275,59.4618,59.6091,868811.0
2022-08-05 09:40:00,64.77,64.81,64.69,64.76,1135768.0,59.6091,59.6459,59.5354,59.5999,1135768.0
2022-08-05 09:50:00,64.76,64.89,64.75,64.83,264747.0,59.5999,59.7195,59.5907,59.6643,264747.0
2022-08-05 10:00:00,64.84,64.91,64.74,64.9,387936.0,59.6735,59.7379,59.5815,59.7287,387936.0
2022-08-05 10:10:00,64.91,65.07,64.86,65.01,270100.0,59.7379,59.8852,59.6919,59.8299,270100.0
2022-08-05 10:20:00,65.01,65.04,64.95,65.0,225762.0,59.8299,59.8576,59.7747,59.8207,225762.0
2022-08-05 10:30:00,65.0,65.01,64.9,64.97,167213.0,59.8207,59.8299,59.7287,59.7931,167213.0
2022-08-05 10:40:00,64.96,64.99,64.92,64.92,303669.0,59.7839,59.8115,59.7471,59.7471,303669.0
2022-08-05 10:50:00,64.92,64.94,64.88,64.91,162497.0,59.7471,59.7655,59.7103,59.7379,162497.0
2022-08-05 11:00:00,64.92,64.92,64.8,64.84,233339.0,59.7471,59.7471,59.6367,59.6735,233339.0
2022-08-05 11:10:00,64.85,64.86,64.76,64.76,173108.0,59.6827,59.6919,59.5999,59.5999,173108.0
2022-08-05 11:20:00,64.77,64.78,64.57,64.58,294368.0,59.6091,59.6183,59.425,59.4342,294368.0
2022-08-05 11:30:00,64.58,64.71,64.57,64.68,317187.0,59.4342,59.5538,59.425,59.5262,317187.0
2022-08-05 11:40:00,64.69,64.73,64.65,64.69,182337.0,59.5354,59.5723,59.4986,59.5354,182337.0
2022-08-05 11:50:00,64.69,64.76,64.67,64.7,74962.0,59.5354,59.5999,59.517,59.5446,74962.0
2022-08-05 12:00:00,64.7,64.82,64.69,64.75,389518.0,59.5446,59.6551,59.5354,59.5907,389518.0
2022-08-05 12:10:00,64.75,64.84,64.74,64.81,1146152.0,59.5907,59.6735,59.5815,59.6459,1146152.0
2022-08-05 12:20:00,64.81,64.83,64.78,64.82,165861.0,59.6459,59.6643,59.6183,59.6551,165861.0
2022-08-05 12:30:00,64.82,64.82,64.76,64.78,115403.0,59.6551,59.6551,59.5999,59.6183,115403.0
2022-08-05 12:40:00,64.78,64.94,64.77,64.92,91517.0,59.6183,59.7655,59.6091,59.7471,91517.0
2022-08-05 12:50:00,64.92,64.97,64.9,64.94,87792.0,59.7471,59.7931,59.7287,59.7655,87792.0
2022-08-05 13:00:00,64.95,65.02,64.91,64.99,86754.0,59.7747,59.8391,59.7379,59.8115,86754.0
2022-08-05 13:10:00,64.99,65.05,64.98,65.01,124652.0,59.8115,59.8668,59.8023,59.8299,124652.0
2022-08-05 13:20:00,65.0,65.04,64.96,64.98,57272.0,59.8207,59.8576,59.7839,59.8023,57272.0
2022-08-05 13:30:00,64.98,65.02,64.98,65.01,77887.0,59.8023,59.8391,59.8023,59.8299,77887.0
2022-08-05 13:40:00,65.0,65.02,64.97,64.98,287572.0,59.8207,59.8391,59.7931,59.8023,287572.0
2022-08-05 13:50:00,64.98,64.99,64.93,64.97,205818.0,59.8023,59.8115,59.7563,59.7931,205818.0
2022-08-05 14:00:00,64.96,64.98,64.9,64.91,210878.0,59.7839,59.8023,59.7287,59.7379,210878.0
2022-08-05 14:10:00,64.91,64.94,64.87,64.93,160381.0,59.7379,59.7655,59.7011,59.7563,160381.0
2022-08-05 14:20:00,64.92,64.93,64.84,64.85,150752.0,59.7471,59.7563,59.6735,59.6827,150752.0
2022-08-05 14:30:00,64.84,64.91,64.83,64.89,156976.0,59.6735,59.7379,59.6643,59.7195,156976.0
2022-08-05 14:40:00,64.89,64.91,64.87,64.89,95240.0,59.7195,59.7379,59.7011,59.7195,95240.0
2022-08-05 14:50:00,64.88,64.89,64.83,64.88,127976.0,59.7103,59.7195,59.6643,59.7103,127976.0
2022-08-05 15:00:00,64.88,64.92,64.86,64.92,223338.0,59.7103,59.7471,59.6919,59.7471,223338.0
2022-08-05 15:10:00,64.92,64.98,64.91,64.95,226725.0,59.7471,59.8023,59.7379,59.7747,226725.0
2022-08-05 15:20:00,64.95,65.0,64.93,64.99,178200.0,59.7747,59.8207,59.7563,59.8115,178200.0
2022-08-05 15:30:00,64.98,65.04,64.97,65.02,444232.0,59.8023,59.8576,59.7931,59.8391,444232.0
2022-08-05 15:40:00,65.02,65.09,65.0,65.09,330373.0,59.8391,59.9036,59.8207,59.9036,330373.0
2022-08-05 15:50:00,65.09,65.12,64.97,65.01,2257032.0,59.9036,59.9312,59.7931,59.8299,2257032.0
2022-08-08 09:30:00,65.53,65.65,65.53,65.63,804474.0,60.3085,60.4189,60.3085,60.4005,804474.0
2022-08-08 09:40:00,65.64,65.74,65.61,65.73,486046.0,60.4097,60.5018,60.3821,60.4926,486046.0
2022-08-08 09:50:00,65.73,65.76,65.67,65.69,764836.0,60.4926,60.5202,60.4374,60.4558,764836.0
2022-08-08 10:00:00,65.69,65.72,65.6,65.64,624261.0,60.4558,60.4834,60.3729,60.4097,624261.0
2022-08-08 10:10:00,65.63,65.68,65.61,65.66,291260.0,60.4005,60.4466,60.3821,60.4282,291260.0
2022-08-08 10:20:00,65.67,65.7,65.63,65.66,370906.0,60.4374,60.465,60.4005,60.4282,370906.0
2022-08-08 10:30:00,65.66,65.69,65.62,65.67,418349.0,60.4282,60.4558,60.3913,60.4374,418349.0
2022-08-08 10:40:00,65.67,65.68,65.57,65.59,430880.0,60.4374,60.4466,60.3453,60.3637,430880.0
2022-08-08 10:50:00,65.59,65.65,65.58,65.59,310805.0,60.3637,60.4189,60.3545,60.3637,310805.0
2022-08-08 11:00:00,65.6,65.64,65.57,65.58,373331.0,60.3729,60.4097,60.3453,60.3545,373331.0
2022-08-08 11:10:00,65.58,65.58,65.47,65.48,274104.0,60.3545,60.3545,60.2533,60.2625,274104.0
2022-08-08 11:20:00,65.48,65.55,65.48,65.51,357627.0,60.2625,60.3269,60.2625,60.2901,357627.0
2022-08-08 11:30:00,65.51,65.56,65.36,65.37,262216.0,60.2901,60.3361,60.1521,60.1613,262216.0
2022-08-08 11:40:00,65.37,65.4,65.29,65.32,223763.0,60.1613,60.1889,60.0876,60.1152,223763.0
2022-08-08 11:50:00,65.33,65.41,65.33,65.38,106112.0,60.1244,60.1981,60.1244,60.1705,106112.0
2022-08-08 12:00:00,65.38,65.4,65.27,65.27,217699.0,60.1705,60.1889,60.0692,60.0692,217699.0
2022-08-08 12:10:00,65.28,65.31,65.16,65.2,269719.0,60.0784,60.106,59.968,60.0048,269719.0
2022-08-08 12:20:00,65.2,65.3,65.19,65.21,224676.0,60.0048,60.0968,59.9956,60.014,224676.0
2022-08-08 12:30:00,65.21,65.24,65.16,65.2,203838.0,60.014,60.0416,59.968,60.0048,203838.0
2022-08-08 12:40:00,65.2,65.26,65.19,65.24,484238.0,60.0048,60.06,59.9956,60.0416,484238.0
2022-08-08 12:50:00,65.24,65.28,65.21,65.24,187786.0,60.0416,60.0784,60.014,60.0416,187786.0
2022-08-08 13:00:00,65.24,65.28,65.19,65.25,91996.0,60.0416,60.0784,59.9956,60.0508,91996.0
2022-08-08 13:10:00,65.25,65.31,65.24,65.3,61466.0,60.0508,60.106,60.0416,60.0968,61466.0
2022-08-08 13:20:00,65.29,65.29,65.2,65.2,79159.0,60.0876,60.0876,60.0048,60.0048,79159.0
2022-08-08 13:30:00,65.2,65.24,65.18,65.2,114009.0,60.0048,60.0416,59.9864,60.0048,114009.0
2022-08-08 13:40:00,65.2,65.25,65.19,65.22,57364.0,60.0048,60.0508,59.9956,60.0232,57364.0
2022-08-08 13:50:00,65.21,65.3,65.19,65.28,187289.0,60.014,60.0968,59.9956,60.0784,187289.0
2022-08-08 14:00:00,65.28,65.28,65.12,65.22,314159.0,60.0784,60.0784,59.9312,60.0232,314159.0
2022-08-08 14:10:00,65.21,65.21,65.12,65.17,246215.0,60.014,60.014,59.9312,59.9772,246215.0
2022-08-08 14:20:00,65.16,65.18,65.13,65.16,177187.0,59.968,59.9864,59.9404,59.968,177187.0
2022-08-08 14:30:00,65.16,65.19,65.12,65.13,104238.0,59.968,59.9956,59.9312,59.9404,104238.0
2022-08-08 14:40:00,65.13,65.15,65.08,65.11,219090.0,59.9404,59.9588,59.8944,59.922,219090.0
2022-08-08 14:50:00,65.1,65.13,65.04,65.11,92762.0,59.9128,59.9404,59.8576,59.922,92762.0
2022-08-08 15:00:00,65.11,65.16,65.1,65.14,79825.0,59.922,59.968,59.9128,59.9496,79825.0
2022-08-08 15:10:00,65.14,65.15,65.05,65.09,78854.0,59.9496,59.9588,59.8668,59.9036,78854.0
2022-08-08 15:20:00,65.09,65.16,65.08,65.13,114276.0,59.9036,59.968,59.8944,59.9404,114276.0
2022-08-08 15:30:00,65.13,65.16,65.09,65.14,304662.0,59.9404,59.968,59.9036,59.9496,304662.0
2022-08-08 15:40:00,65.14,65.18,65.13,65.13,233588.0,59.9496,59.9864,59.9404,59.9404,233588.0
2022-08-08 15:50:00,65.13,65.19,65.12,65.15,912543.0,59.9404,59.9956,59.9312,59.9588,912543.0
2022-08-09 09:30:00,65.13,65.18,65.06,65.15,416895.0,59.9404,59.9864,59.876,59.9588,416895.0
2022-08-09 09:40:00,65.15,65.24,65.1,65.15,271108.0,59.9588,60.0416,59.9128,59.9588,271108.0
2022-08-09 09:50:00,65.14,65.19,65.04,65.11,476525.0,59.9496,59.9956,59.8576,59.922,476525.0
2022-08-09 10:00:00,65.1,65.11,65.04,65.05,382947.0,59.9128,59.922,59.8576,59.8668,382947.0
2022-08-09 10:10:00,65.05,65.1,65.03,65.09,268431.0,59.8668,59.9128,59.8484,59.9036,268431.0
2022-08-09 10:20:00,65.09,65.12,65.04,65.09,470907.0,59.9036,59.9312,59.8576,59.9036,470907.0
2022-08-09 10:30:00,65.09,65.13,65.04,65.11,368792.0,59.9036,59.9404,59.8576,59.922,368792.0
2022-08-09 10:40:00,65.11,65.16,65.09,65.1,198313.0,59.922,59.968,59.9036,59.9128,198313.0
2022-08-09 10:50:00,65.1,65.12,64.98,64.99,287640.0,59.9128,59.9312,59.8023,59.8115,287640.0
2022-08-09 11:00:00,64.99,64.99,64.91,64.96,332012.0,59.8115,59.8115,59.7379,59.7839,332012.0
2022-08-09 11:10:00,64.96,65.09,64.95,65.05,263716.0,59.7839,59.9036,59.7747,59.8668,263716.0
2022-08-09 11:20:00,65.06,65.08,64.97,64.97,293698.0,59.876,59.8944,59.7931,59.7931,293698.0
2022-08-09 11:30:00,64.98,65.01,64.91,64.96,233804.0,59.8023,59.8299,59.7379,59.7839,233804.0
2022-08-09 11:40:00,64.97,65.03,64.96,65.0,117889.0,59.7931,59.8484,59.7839,59.8207,117889.0
2022-08-09 11:50:00,65.0,65.01,64.95,64.97,162583.0,59.8207,59.8299,59.7747,59.7931,162583.0
2022-08-09 12:00:00,64.97,64.99,64.92,64.95,224332.0,59.7931,59.8115,59.7471,59.7747,224332.0
2022-08-09 12:10:00,64.95,64.97,64.92,64.92,140458.0,59.7747,59.7931,59.7471,59.7471,140458.0
2022-08-09 12:20:00,64.92,64.94,64.86,64.87,112669.0,59.7471,59.7655,59.6919,59.7011,112669.0
2022-08-09 12:30:00,64.87,64.88,64.83,64.87,140156.0,59.7011,59.7103,59.6643,59.7011,140156.0
2022-08-09 12:40:00,64.88,64.88,64.82,64.83,152130.0,59.7103,59.7103,59.6551,59.6643,152130.0
2022-08-09 12:50:00,64.84,64.84,64.79,64.83,61467.0,59.6735,59.6735,59.6275,59.6643,61467.0
2022-08-09 13:00:00,64.83,64.88,64.82,64.85,103819.0,59.6643,59.7103,59.6551,59.6827,103819.0
2022-08-09 13:10:00,64.84,64.89,64.82,64.85,73595.0,59.6735,59.7195,59.6551,59.6827,73595.0
2022-08-09 13:20:00,64.85,64.87,64.84,64.87,46328.0,59.6827,59.7011,59.6735,59.7011,46328.0
2022-08-09 13:30:00,64.87,64.87,64.8,64.8,114288.0,59.7011,59.7011,59.6367,59.6367,114288.0
2022-08-09 13:40:00,64.8,64.8,64.74,64.79,107227.0,59.6367,59.6367,59.5815,59.6275,107227.0
2022-08-09 13:50:00,64.79,64.87,64.78,64.85,117436.0,59.6275,59.7011,59.6183,59.6827,117436.0
2022-08-09 14:00:00,64.85,64.89,64.84,64.87,129687.0,59.6827,59.7195,59.6735,59.7011,129687.0
2022-08-09 14:10:00,64.87,64.87,64.75,64.76,88593.0,59.7011,59.7011,59.5907,59.5999,88593.0
2022-08-09 14:20:00,64.75,64.76,64.7,64.72,119797.0,59.5907,59.5999,59.5446,59.5631,119797.0
2022-08-09 14:30:00,64.72,64.76,64.71,64.75,125547.0,59.5631,59.5999,59.5538,59.5907,125547.0
2022-08-09 14:40:00,64.75,64.78,64.73,64.78,87707.0,59.5907,59.6183,59.5723,59.6183,87707.0
2022-08-09 14:50:00,64.78,64.83,64.77,64.8,275024.0,59.6183,59.6643,59.6091,59.6367,275024.0
2022-08-09 15:00:00,64.8,64.82,64.76,64.8,183890.0,59.6367,59.6551,59.5999,59.6367,183890.0
2022-08-09 15:10:00,64.79,64.83,64.77,64.82,138363.0,59.6275,59.6643,59.6091,59.6551,138363.0
2022-08-09 15:20:00,64.82,64.88,64.81,64.84,229125.0,59.6551,59.7103,59.6459,59.6735,229125.0
2022-08-09 15:30:00,64.84,64.86,64.81,64.83,202086.0,59.6735,59.6919,59.6459,59.6643,202086.0
2022-08-09 15:40:00,64.83,64.85,64.75,64.78,350516.0,59.6643,59.6827,59.5907,59.6183,350516.0
2022-08-09 15:50:00,64.79,64.83,64.77,64.81,976361.0,59.6275,59.6643,59.6091,59.6459,976361.0
2022-08-10 09:30:00,66.17,66.18,65.95,65.96,1201019.0,60.8975,60.9067,60.695,60.7042,1201019.0
2022-08-10 09:40:00,65.96,66.12,65.94,66.11,799878.0,60.7042,60.8515,60.6858,60.8423,799878.0
2022-08-10 09:50:00,66.12,66.13,66.04,66.1,797656.0,60.8515,60.8607,60.7779,60.8331,797656.0
2022-08-10 10:00:00,66.09,66.23,66.07,66.19,477939.0,60.8239,60.9527,60.8055,60.9159,477939.0
2022-08-10 10:10:00,66.19,66.27,66.11,66.12,396168.0,60.9159,60.9895,60.8423,60.8515,396168.0
2022-08-10 10:20:00,66.12,66.25,66.04,66.25,548713.0,60.8515,60.9711,60.7779,60.9711,548713.0
2022-08-10 10:30:00,66.25,66.35,66.23,66.3,136277.0,60.9711,61.0632,60.9527,61.0172,136277.0
2022-08-10 10:40:00,66.3,66.36,66.28,66.29,223493.0,61.0172,61.0724,60.9987,61.008,223493.0
2022-08-10 10:50:00,66.28,66.39,66.28,66.37,306762.0,60.9987,61.1,60.9987,61.0816,306762.0
2022-08-10 11:00:00,66.37,66.49,66.36,66.46,341162.0,61.0816,61.192,61.0724,61.1644,341162.0
2022-08-10 11:10:00,66.47,66.47,66.3,66.32,217036.0,61.1736,61.1736,61.0172,61.0356,217036.0
2022-08-10 11:20:00,66.33,66.44,66.33,66.42,593696.0,61.0448,61.146,61.0448,61.1276,593696.0
2022-08-10 11:30:00,66.42,66.48,66.25,66.25,439504.0,61.1276,61.1828,60.9711,60.9711,439504.0
2022-08-10 11:40:00,66.26,66.3,66.24,66.3,232426.0,60.9803,61.0172,60.9619,61.0172,232426.0
2022-08-10 11:50:00,66.3,66.33,66.27,66.31,170838.0,61.0172,61.0448,60.9895,61.0264,170838.0
2022-08-10 12:00:00,66.3,66.33,66.28,66.31,192576.0,61.0172,61.0448,60.9987,61.0264,192576.0
2022-08-10 12:10:00,66.31,66.33,66.24,66.24,243210.0,61.0264,61.0448,60.9619,60.9619,243210.0
2022-08-10 12:20:00,66.24,66.28,66.2,66.28,154601.0,60.9619,60.9987,60.9251,60.9987,154601.0
2022-08-10 12:30:00,66.28,66.31,66.26,66.29,106282.0,60.9987,61.0264,60.9803,61.008,106282.0
2022-08-10 12:40:00,66.29,66.31,66.24,66.24,184956.0,61.008,61.0264,60.9619,60.9619,184956.0
2022-08-10 12:50:00,66.24,66.28,66.23,66.27,163702.0,60.9619,60.9987,60.9527,60.9895,163702.0
2022-08-10 13:00:00,66.27,66.31,66.23,66.31,87549.0,60.9895,61.0264,60.9527,61.0264,87549.0
2022-08-10 13:10:00,66.31,66.34,66.29,66.32,68931.0,61.0264,61.054,61.008,61.0356,68931.0
2022-08-10 13:20:00,66.31,66.34,66.26,66.26,271741.0,61.0264,61.054,60.9803,60.9803,271741.0
2022-08-10 13:30:00,66.27,66.3,66.25,66.3,319615.0,60.9895,61.0172,60.9711,61.0172,319615.0
2022-08-10 13:40:00,66.3,66.32,66.27,66.32,163676.0,61.0172,61.0356,60.9895,61.0356,163676.0
2022-08-10 13:50:00,66.32,66.35,66.27,66.28,105088.0,61.0356,61.0632,60.9895,60.9987,105088.0
2022-08-10 14:00:00,66.28,66.31,66.25,66.26,195359.0,60.9987,61.0264,60.9711,60.9803,195359.0
2022-08-10 14:10:00,66.26,66.28,66.21,66.21,156441.0,60.9803,60.9987,60.9343,60.9343,156441.0
2022-08-10 14:20:00,66.21,66.24,66.16,66.16,112537.0,60.9343,60.9619,60.8883,60.8883,112537.0
2022-08-10 14:30:00,66.16,66.21,66.14,66.19,459965.0,60.8883,60.9343,60.8699,60.9159,459965.0
2022-08-10 14:40:00,66.2,66.22,66.13,66.13,253219.0,60.9251,60.9435,60.8607,60.8607,253219.0
2022-08-10 14:50:00,66.13,66.17,66.12,66.13,171584.0,60.8607,60.8975,60.8515,60.8607,171584.0
2022-08-10 15:00:00,66.12,66.15,66.08,66.11,217220.0,60.8515,60.8791,60.8147,60.8423,217220.0
2022-08-10 15:10:00,66.11,66.13,66.09,66.13,225551.0,60.8423,60.8607,60.8239,60.8607,225551.0
2022-08-10 15:20:00,66.14,66.19,66.13,66.18,182092.0,60.8699,60.9159,60.8607,60.9067,182092.0
2022-08-10 15:30:00,66.18,66.24,66.15,66.23,274201.0,60.9067,60.9619,60.8791,60.9527,274201.0
2022-08-10 15:40:00,66.23,66.28,66.2,66.25,563801.0,60.9527,60.9987,60.9251,60.9711,563801.0
2022-08-10 15:50:00,66.25,66.29,66.23,66.28,2271313.0,60.9711,61.008,60.9527,60.9987,2271313.0
2022-08-11 09:30:00,66.53,66.59,66.41,66.5,423551.0,61.2288,61.284,61.1184,61.2012,423551.0
2022-08-11 09:40:00,66.49,66.63,66.49,66.62,244252.0,61.192,61.3209,61.192,61.3117,244252.0
2022-08-11 09:50:00,66.61,66.7,66.6,66.65,427712.0,61.3025,61.3853,61.2933,61.3393,427712.0
2022-08-11 10:00:00,66.66,66.71,66.61,66.7,345492.0,61.3485,61.3945,61.3025,61.3853,345492.0
2022-08-11 10:10:00,66.7,66.74,66.64,66.71,190780.0,61.3853,61.4221,61.3301,61.3945,190780.0
2022-08-11 10:20:00,66.71,66.71,66.63,66.65,279318.0,61.3945,61.3945,61.3209,61.3393,279318.0
2022-08-11 10:30:00,66.65,66.72,66.64,66.65,237570.0,61.3393,61.4037,61.3301,61.3393,237570.0
2022-08-11 10:40:00,66.65,66.65,66.52,66.56,177595.0,61.3393,61.3393,61.2196,61.2564,177595.0
2022-08-11 10:50:00,66.55,66.59,66.51,66.57,229297.0,61.2472,61.284,61.2104,61.2656,229297.0
2022-08-11 11:00:00,66.56,66.58,66.37,66.39,335617.0,61.2564,61.2748,61.0816,61.1,335617.0
2022-08-11 11:10:00,66.39,66.43,66.34,66.34,477497.0,61.1,61.1368,61.054,61.054,477497.0
2022-08-11 11:20:00,66.35,66.46,66.34,66.45,223898.0,61.0632,61.1644,61.054,61.1552,223898.0
2022-08-11 11:30:00,66.45,66.51,66.42,66.47,281283.0,61.1552,61.2104,61.1276,61.1736,281283.0
2022-08-11 11:40:00,66.47,66.52,66.42,66.44,66430.0,61.1736,61.2196,61.1276,61.146,66430.0
2022-08-11 11:50:00,66.42,66.45,66.37,66.42,180174.0,61.1276,61.1552,61.0816,61.1276,180174.0
2022-08-11 12:00:00,66.42,66.46,66.37,66.39,146128.0,61.1276,61.1644,61.0816,61.1,146128.0
2022-08-11 12:10:00,66.39,66.46,66.36,66.44,123793.0,61.1,61.1644,61.0724,61.146,123793.0
2022-08-11 12:20:00,66.44,66.46,66.4,66.46,105525.0,61.146,61.1644,61.1092,61.1644,105525.0
2022-08-11 12:30:00,66.46,66.51,66.46,66.48,87876.0,61.1644,61.2104,61.1644,61.1828,87876.0
2022-08-11 12:40:00,66.47,66.47,66.42,66.46,193564.0,61.1736,61.1736,61.1276,61.1644,193564.0
2022-08-11 12:50:00,66.45,66.49,66.44,66.47,143566.0,61.1552,61.192,61.146,61.1736,143566.0
2022-08-11 13:00:00,66.48,66.49,66.38,66.42,266076.0,61.1828,61.192,61.0908,61.1276,266076.0
2022-08-11 13:10:00,66.42,66.52,66.41,66.5,128137.0,61.1276,61.2196,61.1184,61.2012,128137.0
2022-08-11 13:20:00,66.51,66.56,66.46,66.48,196759.0,61.2104,61.2564,61.1644,61.1828,196759.0
2022-08-11 13:30:00,66.47,66.47,66.4,66.45,189818.0,61.1736,61.1736,61.1092,61.1552,189818.0
2022-08-11 13:40:00,66.45,66.47,66.37,66.39,73937.0,61.1552,61.1736,61.0816,61.1,73937.0
2022-08-11 13:50:00,66.39,66.41,66.35,66.39,121518.0,61.1,61.1184,61.0632,61.1,121518.0
2022-08-11 14:00:00,66.38,66.39,66.28,66.3,107495.0,61.0908,61.1,60.9987,61.0172,107495.0
2022-08-11 14:10:00,66.3,66.32,66.25,66.3,162291.0,61.0172,61.0356,60.9711,61.0172,162291.0
2022-08-11 14:20:00,66.3,66.32,66.27,66.3,164103.0,61.0172,61.0356,60.9895,61.0172,164103.0
2022-08-11 14:30:00,66.3,66.31,66.23,66.23,224536.0,61.0172,61.0264,60.9527,60.9527,224536.0
2022-08-11 14:40:00,66.24,66.26,66.2,66.23,239734.0,60.9619,60.9803,60.9251,60.9527,239734.0
2022-08-11 14:50:00,66.22,66.27,66.16,66.24,241814.0,60.9435,60.9895,60.8883,60.9619,241814.0
2022-08-11 15:00:00,66.23,66.25,66.17,66.22,408994.0,60.9527,60.9711,60.8975,60.9435,408994.0
2022-08-11 15:10:00,66.22,66.23,66.14,66.21,255410.0,60.9435,60.9527,60.8699,60.9343,255410.0
2022-08-11 15:20:00,66.21,66.25,66.19,66.24,146265.0,60.9343,60.9711,60.9159,60.9619,146265.0
2022-08-11 15:30:00,66.24,66.29,66.2,66.22,417120.0,60.9619,61.008,60.9251,60.9435,417120.0
2022-08-11 15:40:00,66.22,66.23,66.15,66.17,310117.0,60.9435,60.9527,60.8791,60.8975,310117.0
2022-08-11 15:50:00,66.17,66.27,66.16,66.26,1763236.0,60.8975,60.9895,60.8883,60.9803,1763236.0
2022-08-12 09:30:00,66.29,66.32,66.25,66.29,228515.0,61.008,61.0356,60.9711,61.008,228515.0
2022-08-12 09:40:00,66.3,66.39,66.3,66.33,277522.0,61.0172,61.1,61.0172,61.0448,277522.0
2022-08-12 09:50:00,66.33,66.41,66.32,66.37,173730.0,61.0448,61.1184,61.0356,61.0816,173730.0
2022-08-12 10:00:00,66.37,66.37,66.13,66.22,512585.0,61.0816,61.0816,60.8607,60.9435,512585.0
2022-08-12 10:10:00,66.22,66.36,66.22,66.31,406953.0,60.9435,61.0724,60.9435,61.0264,406953.0
2022-08-12 10:20:00,66.31,66.32,66.22,66.26,494382.0,61.0264,61.0356,60.9435,60.9803,494382.0
2022-08-12 10:30:00,66.25,66.35,66.2,66.2,446642.0,60.9711,61.0632,60.9251,60.9251,446642.0
2022-08-12 10:40:00,66.22,66.24,66.17,66.2,272725.0,60.9435,60.9619,60.8975,60.9251,272725.0
2022-08-12 10:50:00,66.2,66.21,66.15,66.19,284068.0,60.9251,60.9343,60.8791,60.9159,284068.0
2022-08-12 11:00:00,66.19,66.28,66.17,66.22,420130.0,60.9159,60.9987,60.8975,60.9435,420130.0
2022-08-12 11:10:00,66.22,66.33,66.21,66.3,462135.0,60.9435,61.0448,60.9343,61.0172,462135.0
2022-08-12 11:20:00,66.3,66.35,66.26,66.27,174878.0,61.0172,61.0632,60.9803,60.9895,174878.0
2022-08-12 11:30:00,66.27,66.33,66.25,66.28,357853.0,60.9895,61.0448,60.9711,60.9987,357853.0
2022-08-12 11:40:00,66.28,66.36,66.26,66.33,255276.0,60.9987,61.0724,60.9803,61.0448,255276.0
2022-08-12 11:50:00,66.33,66.35,66.29,66.31,174009.0,61.0448,61.0632,61.008,61.0264,174009.0
2022-08-12 12:00:00,66.31,66.38,66.31,66.38,213201.0,61.0264,61.0908,61.0264,61.0908,213201.0
2022-08-12 12:10:00,66.37,66.4,66.36,66.37,201857.0,61.0816,61.1092,61.0724,61.0816,201857.0
2022-08-12 12:20:00,66.37,66.4,66.36,66.4,228980.0,61.0816,61.1092,61.0724,61.1092,228980.0
2022-08-12 12:30:00,66.39,66.42,66.38,66.41,131078.0,61.1,61.1276,61.0908,61.1184,131078.0
2022-08-12 12:40:00,66.41,66.45,66.39,66.45,295677.0,61.1184,61.1552,61.1,61.1552,295677.0
2022-08-12 12:50:00,66.45,66.46,66.41,66.42,162419.0,61.1552,61.1644,61.1184,61.1276,162419.0
2022-08-12 13:00:00,66.42,66.49,66.42,66.49,49123.0,61.1276,61.192,61.1276,61.192,49123.0
2022-08-12 13:10:00,66.49,66.5,66.47,66.49,339451.0,61.192,61.2012,61.1736,61.192,339451.0
2022-08-12 13:20:00,66.5,66.53,66.49,66.51,294224.0,61.2012,61.2288,61.192,61.2104,294224.0
2022-08-12 13:30:00,66.52,66.54,66.5,66.51,175236.0,61.2196,61.238,61.2012,61.2104,175236.0
2022-08-12 13:40:00,66.52,66.56,66.52,66.56,66548.0,61.2196,61.2564,61.2196,61.2564,66548.0
2022-08-12 13:50:00,66.56,66.58,66.55,66.56,92845.0,61.2564,61.2748,61.2472,61.2564,92845.0
2022-08-12 14:00:00,66.56,66.57,66.55,66.57,263557.0,61.2564,61.2656,61.2472,61.2656,263557.0
2022-08-12 14:10:00,66.56,66.61,66.56,66.59,391164.0,61.2564,61.3025,61.2564,61.284,391164.0
2022-08-12 14:20:00,66.59,66.61,66.57,66.61,204644.0,61.284,61.3025,61.2656,61.3025,204644.0
2022-08-12 14:30:00,66.61,66.64,66.59,66.63,257148.0,61.3025,61.3301,61.284,61.3209,257148.0
2022-08-12 14:40:00,66.63,66.67,66.62,66.66,299685.0,61.3209,61.3577,61.3117,61.3485,299685.0
2022-08-12 14:50:00,66.66,66.67,66.62,66.66,399841.0,61.3485,61.3577,61.3117,61.3485,399841.0
2022-08-12 15:00:00,66.66,66.66,66.63,66.66,282476.0,61.3485,61.3485,61.3209,61.3485,282476.0
2022-08-12 15:10:00,66.66,66.69,66.65,66.68,344263.0,61.3485,61.3761,61.3393,61.3669,344263.0
2022-08-12 15:20:00,66.69,66.69,66.64,66.69,324636.0,61.3761,61.3761,61.3301,61.3761,324636.0
2022-08-12 15:30:00,66.68,66.69,66.65,66.68,374607.0,61.3669,61.3761,61.3393,61.3669,374607.0
2022-08-12 15:40:00,66.68,66.72,66.67,66.71,679744.0,61.3669,61.4037,61.3577,61.3945,679744.0
2022-08-12 15:50:00,66.71,66.77,66.68,66.76,1449884.0,61.3945,61.4497,61.3669,61.4405,1449884.0
2022-08-15 09:30:00,66.19,66.24,66.15,66.19,856294.0,60.9159,60.9619,60.8791,60.9159,856294.0
2022-08-15 09:40:00,66.19,66.21,66.13,66.16,666120.0,60.9159,60.9343,60.8607,60.8883,666120.0
2022-08-15 09:50:00,66.16,66.26,66.16,66.25,446457.0,60.8883,60.9803,60.8883,60.9711,446457.0
2022-08-15 10:00:00,66.25,66.26,66.16,66.19,445671.0,60.9711,60.9803,60.8883,60.9159,445671.0
2022-08-15 10:10:00,66.18,66.19,66.09,66.09,210776.0,60.9067,60.9159,60.8239,60.8239,210776.0
2022-08-15 10:20:00,66.09,66.14,66.06,66.13,214306.0,60.8239,60.8699,60.7963,60.8607,214306.0
2022-08-15 10:30:00,66.13,66.21,66.12,66.18,656900.0,60.8607,60.9343,60.8515,60.9067,656900.0
2022-08-15 10:40:00,66.17,66.24,66.17,66.17,139533.0,60.8975,60.9619,60.8975,60.8975,139533.0
2022-08-15 10:50:00,66.16,66.19,66.14,66.17,113787.0,60.8883,60.9159,60.8699,60.8975,113787.0
2022-08-15 11:00:00,66.17,66.21,66.14,66.15,374074.0,60.8975,60.9343,60.8699,60.8791,374074.0
2022-08-15 11:10:00,66.15,66.16,66.11,66.14,626399.0,60.8791,60.8883,60.8423,60.8699,626399.0
2022-08-15 11:20:00,66.14,66.21,66.13,66.2,323640.0,60.8699,60.9343,60.8607,60.9251,323640.0
2022-08-15 11:30:00,66.2,66.29,66.18,66.28,280140.0,60.9251,61.008,60.9067,60.9987,280140.0
2022-08-15 11:40:00,66.28,66.37,66.26,66.36,304100.0,60.9987,61.0816,60.9803,61.0724,304100.0
2022-08-15 11:50:00,66.37,66.39,66.34,66.34,316387.0,61.0816,61.1,61.054,61.054,316387.0
2022-08-15 12:00:00,66.34,66.35,66.3,66.3,139887.0,61.054,61.0632,61.0172,61.0172,139887.0
2022-08-15 12:10:00,66.31,66.36,66.31,66.31,105794.0,61.0264,61.0724,61.0264,61.0264,105794.0
2022-08-15 12:20:00,66.32,66.34,66.3,66.33,188283.0,61.0356,61.054,61.0172,61.0448,188283.0
2022-08-15 12:30:00,66.34,66.36,66.32,66.34,36740.0,61.054,61.0724,61.0356,61.054,36740.0
2022-08-15 12:40:00,66.34,66.35,66.32,66.33,43565.0,61.054,61.0632,61.0356,61.0448,43565.0
2022-08-15 12:50:00,66.33,66.38,66.32,66.38,196147.0,61.0448,61.0908,61.0356,61.0908,196147.0
2022-08-15 13:00:00,66.38,66.41,66.34,66.39,287045.0,61.0908,61.1184,61.054,61.1,287045.0
2022-08-15 13:10:00,66.4,66.41,66.31,66.31,97435.0,61.1092,61.1184,61.0264,61.0264,97435.0
2022-08-15 13:20:00,66.31,66.34,66.3,66.32,231731.0,61.0264,61.054,61.0172,61.0356,231731.0
2022-08-15 13:30:00,66.32,66.33,66.29,66.29,191451.0,61.0356,61.0448,61.008,61.008,191451.0
2022-08-15 13:40:00,66.29,66.31,66.28,66.3,229677.0,61.008,61.0264,60.9987,61.0172,229677.0
2022-08-15 13:50:00,66.29,66.3,66.27,66.28,258981.0,61.008,61.0172,60.9895,60.9987,258981.0
2022-08-15 14:00:00,66.29,66.29,66.2,66.21,944965.0,61.008,61.008,60.9251,60.9343,944965.0
2022-08-15 14:10:00,66.21,66.24,66.2,66.23,197375.0,60.9343,60.9619,60.9251,60.9527,197375.0
2022-08-15 14:20:00,66.23,66.25,66.22,66.25,331455.0,60.9527,60.9711,60.9435,60.9711,331455.0
2022-08-15 14:30:00,66.25,66.29,66.24,66.28,187846.0,60.9711,61.008,60.9619,60.9987,187846.0
2022-08-15 14:40:00,66.28,66.28,66.25,66.27,216842.0,60.9987,60.9987,60.9711,60.9895,216842.0
2022-08-15 14:50:00,66.26,66.3,66.26,66.3,444989.0,60.9803,61.0172,60.9803,61.0172,444989.0
2022-08-15 15:00:00,66.3,66.32,66.29,66.31,849905.0,61.0172,61.0356,61.008,61.0264,849905.0
2022-08-15 15:10:00,66.31,66.38,66.3,66.37,669819.0,61.0264,61.0908,61.0172,61.0816,669819.0
2022-08-15 15:20:00,66.37,66.4,66.36,66.39,476924.0,61.0816,61.1092,61.0724,61.1,476924.0
2022-08-15 15:30:00,66.4,66.4,66.36,66.39,236647.0,61.1092,61.1092,61.0724,61.1,236647.0
2022-08-15 15:40:00,66.4,66.41,66.37,66.38,1390383.0,61.1092,61.1184,61.0816,61.0908,1390383.0
2022-08-15 15:50:00,66.39,66.4,66.33,66.35,1007137.0,61.1,61.1092,61.0448,61.0632,1007137.0
2022-08-16 09:30:00,65.95,66.06,65.95,66.0,512140.0,60.695,60.7963,60.695,60.7411,512140.0
2022-08-16 09:40:00,66.01,66.03,65.97,65.99,285897.0,60.7503,60.7687,60.7135,60.7319,285897.0
2022-08-16 09:50:00,65.97,66.11,65.95,66.09,291484.0,60.7135,60.8423,60.695,60.8239,291484.0
2022-08-16 10:00:00,66.09,66.1,65.98,66.01,629781.0,60.8239,60.8331,60.7227,60.7503,629781.0
2022-08-16 10:10:00,66.02,66.06,66.0,66.06,310129.0,60.7595,60.7963,60.7411,60.7963,310129.0
2022-08-16 10:20:00,66.05,66.09,66.02,66.08,328120.0,60.7871,60.8239,60.7595,60.8147,328120.0
2022-08-16 10:30:00,66.08,66.08,65.98,66.05,325170.0,60.8147,60.8147,60.7227,60.7871,325170.0
2022-08-16 10:40:00,66.05,66.15,66.04,66.14,987812.0,60.7871,60.8791,60.7779,60.8699,987812.0
2022-08-16 10:50:00,66.14,66.15,66.04,66.09,282924.0,60.8699,60.8791,60.7779,60.8239,282924.0
2022-08-16 11:00:00,66.09,66.14,66.08,66.09,225540.0,60.8239,60.8699,60.8147,60.8239,225540.0
2022-08-16 11:10:00,66.09,66.18,66.08,66.17,208821.0,60.8239,60.9067,60.8147,60.8975,208821.0
2022-08-16 11:20:00,66.18,66.19,66.14,66.17,206407.0,60.9067,60.9159,60.8699,60.8975,206407.0
2022-08-16 11:30:00,66.17,66.21,66.13,66.17,130653.0,60.8975,60.9343,60.8607,60.8975,130653.0
2022-08-16 11:40:00,66.17,66.22,66.14,66.2,105268.0,60.8975,60.9435,60.8699,60.9251,105268.0
2022-08-16 11:50:00,66.21,66.25,66.19,66.23,314365.0,60.9343,60.9711,60.9159,60.9527,314365.0
2022-08-16 12:00:00,66.23,66.24,66.17,66.18,140419.0,60.9527,60.9619,60.8975,60.9067,140419.0
2022-08-16 12:10:00,66.18,66.25,66.17,66.25,565991.0,60.9067,60.9711,60.8975,60.9711,565991.0
2022-08-16 12:20:00,66.25,66.25,66.22,66.22,373603.0,60.9711,60.9711,60.9435,60.9435,373603.0
2022-08-16 12:30:00,66.22,66.23,66.18,66.18,217693.0,60.9435,60.9527,60.9067,60.9067,217693.0
2022-08-16 12:40:00,66.19,66.22,66.18,66.2,174181.0,60.9159,60.9435,60.9067,60.9251,174181.0
2022-08-16 12:50:00,66.2,66.21,66.19,66.2,112381.0,60.9251,60.9343,60.9159,60.9251,112381.0
2022-08-16 13:00:00,66.21,66.25,66.19,66.25,154620.0,60.9343,60.9711,60.9159,60.9711,154620.0
2022-08-16 13:10:00,66.26,66.27,66.24,66.25,148474.0,60.9803,60.9895,60.9619,60.9711,148474.0
2022-08-16 13:20:00,66.24,66.27,66.24,66.26,174479.0,60.9619,60.9895,60.9619,60.9803,174479.0
2022-08-16 13:30:00,66.26,66.32,66.25,66.3,447162.0,60.9803,61.0356,60.9711,61.0172,447162.0
2022-08-16 13:40:00,66.31,66.35,66.29,66.34,143971.0,61.0264,61.0632,61.008,61.054,143971.0
2022-08-16 13:50:00,66.34,66.38,66.33,66.37,175740.0,61.054,61.0908,61.0448,61.0816,175740.0
2022-08-16 14:00:00,66.37,66.42,66.35,66.42,300955.0,61.0816,61.1276,61.0632,61.1276,300955.0
2022-08-16 14:10:00,66.41,66.46,66.41,66.45,118517.0,61.1184,61.1644,61.1184,61.1552,118517.0
2022-08-16 14:20:00,66.44,66.45,66.42,66.44,464734.0,61.146,61.1552,61.1276,61.146,464734.0
2022-08-16 14:30:00,66.43,66.43,66.24,66.25,580341.0,61.1368,61.1368,60.9619,60.9711,580341.0
2022-08-16 14:40:00,66.25,66.26,66.1,66.14,209763.0,60.9711,60.9803,60.8331,60.8699,209763.0
2022-08-16 14:50:00,66.14,66.24,66.13,66.23,330265.0,60.8699,60.9619,60.8607,60.9527,330265.0
2022-08-16 15:00:00,66.22,66.25,66.16,66.23,136461.0,60.9435,60.9711,60.8883,60.9527,136461.0
2022-08-16 15:10:00,66.22,66.25,66.19,66.25,156321.0,60.9435,60.9711,60.9159,60.9711,156321.0
2022-08-16 15:20:00,66.24,66.29,66.22,66.28,240272.0,60.9619,61.008,60.9435,60.9987,240272.0
2022-08-16 15:30:00,66.28,66.31,66.27,66.28,231708.0,60.9987,61.0264,60.9895,60.9987,231708.0
2022-08-16 15:40:00,66.29,66.35,66.27,66.34,450707.0,61.008,61.0632,60.9895,61.054,450707.0
2022-08-16 15:50:00,66.34,66.37,66.31,66.34,1110229.0,61.054,61.0816,61.0264,61.054,1110229.0
2022-08-17 09:30:00,65.7,65.75,65.67,65.71,683307.0,60.465,60.511,60.4374,60.4742,683307.0
2022-08-17 09:40:00,65.7,65.72,65.61,65.72,323107.0,60.465,60.4834,60.3821,60.4834,323107.0
2022-08-17 09:50:00,65.71,65.79,65.66,65.76,410699.0,60.4742,60.5478,60.4282,60.5202,410699.0
2022-08-17 10:00:00,65.75,65.9,65.71,65.82,247056.0,60.511,60.649,60.4742,60.5754,247056.0
2022-08-17 10:10:00,65.81,65.84,65.69,65.75,283871.0,60.5662,60.5938,60.4558,60.511,283871.0
2022-08-17 10:20:00,65.75,65.78,65.72,65.75,128123.0,60.511,60.5386,60.4834,60.511,128123.0
2022-08-17 10:30:00,65.74,65.77,65.63,65.69,119889.0,60.5018,60.5294,60.4005,60.4558,119889.0
2022-08-17 10:40:00,65.68,65.74,65.68,65.7,214277.0,60.4466,60.5018,60.4466,60.465,214277.0
2022-08-17 10:50:00,65.69,65.69,65.53,65.53,351869.0,60.4558,60.4558,60.3085,60.3085,351869.0
2022-08-17 11:00:00,65.53,65.6,65.51,65.53,575626.0,60.3085,60.3729,60.2901,60.3085,575626.0
2022-08-17 11:10:00,65.53,65.59,65.5,65.59,162440.0,60.3085,60.3637,60.2809,60.3637,162440.0
2022-08-17 11:20:00,65.59,65.62,65.56,65.59,156356.0,60.3637,60.3913,60.3361,60.3637,156356.0
2022-08-17 11:30:00,65.6,65.67,65.53,65.54,459362.0,60.3729,60.4374,60.3085,60.3177,459362.0
2022-08-17 11:40:00,65.53,65.55,65.47,65.49,110123.0,60.3085,60.3269,60.2533,60.2717,110123.0
2022-08-17 11:50:00,65.49,65.53,65.47,65.47,154596.0,60.2717,60.3085,60.2533,60.2533,154596.0
2022-08-17 12:00:00,65.48,65.57,65.48,65.53,397663.0,60.2625,60.3453,60.2625,60.3085,397663.0
2022-08-17 12:10:00,65.54,65.57,65.49,65.55,146958.0,60.3177,60.3453,60.2717,60.3269,146958.0
2022-08-17 12:20:00,65.55,65.63,65.53,65.63,248242.0,60.3269,60.4005,60.3085,60.4005,248242.0
2022-08-17 12:30:00,65.62,65.72,65.62,65.71,323670.0,60.3913,60.4834,60.3913,60.4742,323670.0
2022-08-17 12:40:00,65.7,65.74,65.69,65.71,120705.0,60.465,60.5018,60.4558,60.4742,120705.0
2022-08-17 12:50:00,65.72,65.75,65.7,65.73,232008.0,60.4834,60.511,60.465,60.4926,232008.0
2022-08-17 13:00:00,65.73,65.74,65.65,65.7,468886.0,60.4926,60.5018,60.4189,60.465,468886.0
2022-08-17 13:10:00,65.69,65.74,65.68,65.68,141303.0,60.4558,60.5018,60.4466,60.4466,141303.0
2022-08-17 13:20:00,65.69,65.77,65.69,65.76,127538.0,60.4558,60.5294,60.4558,60.5202,127538.0
2022-08-17 13:30:00,65.76,65.8,65.73,65.75,120086.0,60.5202,60.557,60.4926,60.511,120086.0
2022-08-17 13:40:00,65.75,65.77,65.73,65.76,53620.0,60.511,60.5294,60.4926,60.5202,53620.0
2022-08-17 13:50:00,65.76,65.78,65.74,65.76,67130.0,60.5202,60.5386,60.5018,60.5202,67130.0
2022-08-17 14:00:00,65.77,66.05,65.75,65.98,1119289.0,60.5294,60.7871,60.511,60.7227,1119289.0
2022-08-17 14:10:00,65.98,66.13,65.94,66.04,473835.0,60.7227,60.8607,60.6858,60.7779,473835.0
2022-08-17 14:20:00,66.04,66.04,65.92,66.03,294813.0,60.7779,60.7779,60.6674,60.7687,294813.0
2022-08-17 14:30:00,66.04,66.16,66.0,66.16,335661.0,60.7779,60.8883,60.7411,60.8883,335661.0
2022-08-17 14:40:00,66.16,66.17,65.99,66.04,300908.0,60.8883,60.8975,60.7319,60.7779,300908.0
2022-08-17 14:50:00,66.05,66.05,65.93,65.94,245782.0,60.7871,60.7871,60.6766,60.6858,245782.0
2022-08-17 15:00:00,65.94,66.02,65.92,65.92,158893.0,60.6858,60.7595,60.6674,60.6674,158893.0
2022-08-17 15:10:00,65.93,65.95,65.78,65.81,155331.0,60.6766,60.695,60.5386,60.5662,155331.0
2022-08-17 15:20:00,65.81,65.88,65.78,65.86,163267.0,60.5662,60.6306,60.5386,60.6122,163267.0
2022-08-17 15:30:00,65.87,65.88,65.81,65.84,171610.0,60.6214,60.6306,60.5662,60.5938,171610.0
2022-08-17 15:40:00,65.84,65.88,65.79,65.81,383855.0,60.5938,60.6306,60.5478,60.5662,383855.0
2022-08-17 15:50:00,65.82,65.86,65.78,65.81,835073.0,60.5754,60.6122,60.5386,60.5662,835073.0
2022-08-18 09:30:00,65.73,65.75,65.61,65.67,615548.0,60.4926,60.511,60.3821,60.4374,615548.0
2022-08-18 09:40:00,65.66,65.69,65.55,65.58,176978.0,60.4282,60.4558,60.3269,60.3545,176978.0
2022-08-18 09:50:00,65.57,65.65,65.57,65.61,158521.0,60.3453,60.4189,60.3453,60.3821,158521.0
2022-08-18 10:00:00,65.62,65.62,65.51,65.55,405001.0,60.3913,60.3913,60.2901,60.3269,405001.0
2022-08-18 10:10:00,65.56,65.62,65.55,65.6,348134.0,60.3361,60.3913,60.3269,60.3729,348134.0
2022-08-18 10:20:00,65.6,65.63,65.57,65.59,246360.0,60.3729,60.4005,60.3453,60.3637,246360.0
2022-08-18 10:30:00,65.59,65.61,65.55,65.6,367617.0,60.3637,60.3821,60.3269,60.3729,367617.0
2022-08-18 10:40:00,65.59,65.66,65.59,65.66,327107.0,60.3637,60.4282,60.3637,60.4282,327107.0
2022-08-18 10:50:00,65.66,65.67,65.59,65.63,239398.0,60.4282,60.4374,60.3637,60.4005,239398.0
2022-08-18 11:00:00,65.63,65.67,65.59,65.62,395761.0,60.4005,60.4374,60.3637,60.3913,395761.0
2022-08-18 11:10:00,65.63,65.72,65.62,65.7,392891.0,60.4005,60.4834,60.3913,60.465,392891.0
2022-08-18 11:20:00,65.69,65.76,65.69,65.73,573108.0,60.4558,60.5202,60.4558,60.4926,573108.0
2022-08-18 11:30:00,65.73,65.76,65.69,65.7,780403.0,60.4926,60.5202,60.4558,60.465,780403.0
2022-08-18 11:40:00,65.71,65.72,65.66,65.69,316555.0,60.4742,60.4834,60.4282,60.4558,316555.0
2022-08-18 11:50:00,65.69,65.7,65.64,65.66,242857.0,60.4558,60.465,60.4097,60.4282,242857.0
2022-08-18 12:00:00,65.66,65.7,65.65,65.66,629466.0,60.4282,60.465,60.4189,60.4282,629466.0
2022-08-18 12:10:00,65.66,65.66,65.6,65.61,216222.0,60.4282,60.4282,60.3729,60.3821,216222.0
2022-08-18 12:20:00,65.6,65.6,65.51,65.55,165969.0,60.3729,60.3729,60.2901,60.3269,165969.0
2022-08-18 12:30:00,65.54,65.55,65.47,65.5,146605.0,60.3177,60.3269,60.2533,60.2809,146605.0
2022-08-18 12:40:00,65.5,65.51,65.43,65.47,61047.0,60.2809,60.2901,60.2165,60.2533,61047.0
2022-08-18 12:50:00,65.47,65.48,65.4,65.41,235592.0,60.2533,60.2625,60.1889,60.1981,235592.0
2022-08-18 13:00:00,65.41,65.44,65.36,65.44,179186.0,60.1981,60.2257,60.1521,60.2257,179186.0
2022-08-18 13:10:00,65.44,65.46,65.37,65.44,733785.0,60.2257,60.2441,60.1613,60.2257,733785.0
2022-08-18 13:20:00,65.45,65.46,65.42,65.45,101140.0,60.2349,60.2441,60.2073,60.2349,101140.0
2022-08-18 13:30:00,65.45,65.48,65.43,65.47,82663.0,60.2349,60.2625,60.2165,60.2533,82663.0
2022-08-18 13:40:00,65.47,65.49,65.44,65.45,125433.0,60.2533,60.2717,60.2257,60.2349,125433.0
2022-08-18 13:50:00,65.45,65.46,65.41,65.42,304360.0,60.2349,60.2441,60.1981,60.2073,304360.0
2022-08-18 14:00:00,65.42,65.48,65.41,65.48,145123.0,60.2073,60.2625,60.1981,60.2625,145123.0
2022-08-18 14:10:00,65.48,65.5,65.45,65.49,187209.0,60.2625,60.2809,60.2349,60.2717,187209.0
2022-08-18 14:20:00,65.49,65.52,65.47,65.5,136467.0,60.2717,60.2993,60.2533,60.2809,136467.0
2022-08-18 14:30:00,65.5,65.51,65.47,65.48,185137.0,60.2809,60.2901,60.2533,60.2625,185137.0
2022-08-18 14:40:00,65.48,65.52,65.48,65.5,96547.0,60.2625,60.2993,60.2625,60.2809,96547.0
2022-08-18 14:50:00,65.5,65.57,65.49,65.53,128935.0,60.2809,60.3453,60.2717,60.3085,128935.0
2022-08-18 15:00:00,65.53,65.62,65.53,65.61,441429.0,60.3085,60.3913,60.3085,60.3821,441429.0
2022-08-18 15:10:00,65.61,65.65,65.59,65.64,409021.0,60.3821,60.4189,60.3637,60.4097,409021.0
2022-08-18 15:20:00,65.64,65.64,65.61,65.64,343126.0,60.4097,60.4097,60.3821,60.4097,343126.0
2022-08-18 15:30:00,65.64,65.65,65.61,65.63,220405.0,60.4097,60.4189,60.3821,60.4005,220405.0
2022-08-18 15:40:00,65.62,65.63,65.57,65.59,444748.0,60.3913,60.4005,60.3453,60.3637,444748.0
2022-08-18 15:50:00,65.58,65.59,65.5,65.58,1118153.0,60.3545,60.3637,60.2809,60.3545,1118153.0
2022-08-19 09:30:00,64.97,65.04,64.95,64.98,782703.0,59.7931,59.8576,59.7747,59.8023,782703.0
2022-08-19 09:40:00,64.98,64.99,64.82,64.85,712569.0,59.8023,59.8115,59.6551,59.6827,712569.0
2022-08-19 09:50:00,64.84,64.85,64.78,64.79,1165707.0,59.6735,59.6827,59.6183,59.6275,1165707.0
2022-08-19 10:00:00,64.79,64.84,64.73,64.74,902732.0,59.6275,59.6735,59.5723,59.5815,902732.0
2022-08-19 10:10:00,64.74,64.79,64.72,64.78,245961.0,59.5815,59.6275,59.5631,59.6183,245961.0
2022-08-19 10:20:00,64.78,64.87,64.77,64.81,912746.0,59.6183,59.7011,59.6091,59.6459,912746.0
2022-08-19 10:30:00,64.81,64.84,64.74,64.75,223274.0,59.6459,59.6735,59.5815,59.5907,223274.0
2022-08-19 10:40:00,64.74,64.82,64.71,64.79,146552.0,59.5815,59.6551,59.5538,59.6275,146552.0
2022-08-19 10:50:00,64.79,64.8,64.63,64.64,519413.0,59.6275,59.6367,59.4802,59.4894,519413.0
2022-08-19 11:00:00,64.65,64.68,64.58,64.59,731864.0,59.4986,59.5262,59.4342,59.4434,731864.0
2022-08-19 11:10:00,64.58,64.62,64.56,64.59,476286.0,59.4342,59.471,59.4158,59.4434,476286.0
2022-08-19 11:20:00,64.59,64.64,64.54,64.62,524000.0,59.4434,59.4894,59.3974,59.471,524000.0
2022-08-19 11:30:00,64.62,64.7,64.62,64.69,549885.0,59.471,59.5446,59.471,59.5354,549885.0
2022-08-19 11:40:00,64.69,64.78,64.68,64.76,138993.0,59.5354,59.6183,59.5262,59.5999,138993.0
2022-08-19 11:50:00,64.75,64.78,64.65,64.65,502060.0,59.5907,59.6183,59.4986,59.4986,502060.0
2022-08-19 12:00:00,64.65,64.68,64.63,64.64,210527.0,59.4986,59.5262,59.4802,59.4894,210527.0
2022-08-19 12:10:00,64.65,64.74,64.65,64.72,349162.0,59.4986,59.5815,59.4986,59.5631,349162.0
2022-08-19 12:20:00,64.71,64.73,64.67,64.69,273003.0,59.5538,59.5723,59.517,59.5354,273003.0
2022-08-19 12:30:00,64.68,64.77,64.67,64.77,187965.0,59.5262,59.6091,59.517,59.6091,187965.0
2022-08-19 12:40:00,64.76,64.78,64.74,64.75,474152.0,59.5999,59.6183,59.5815,59.5907,474152.0
2022-08-19 12:50:00,64.75,64.82,64.74,64.8,146782.0,59.5907,59.6551,59.5815,59.6367,146782.0
2022-08-19 13:00:00,64.8,64.82,64.78,64.8,136155.0,59.6367,59.6551,59.6183,59.6367,136155.0
2022-08-19 13:10:00,64.8,64.8,64.77,64.77,74525.0,59.6367,59.6367,59.6091,59.6091,74525.0
2022-08-19 13:20:00,64.77,64.78,64.73,64.74,136418.0,59.6091,59.6183,59.5723,59.5815,136418.0
2022-08-19 13:30:00,64.73,64.73,64.65,64.67,499574.0,59.5723,59.5723,59.4986,59.517,499574.0
2022-08-19 13:40:00,64.67,64.73,64.66,64.72,72281.0,59.517,59.5723,59.5078,59.5631,72281.0
2022-08-19 13:50:00,64.72,64.78,64.72,64.77,264051.0,59.5631,59.6183,59.5631,59.6091,264051.0
2022-08-19 14:00:00,64.76,64.77,64.73,64.74,107198.0,59.5999,59.6091,59.5723,59.5815,107198.0
2022-08-19 14:10:00,64.73,64.75,64.64,64.67,107702.0,59.5723,59.5907,59.4894,59.517,107702.0
2022-08-19 14:20:00,64.67,64.72,64.65,64.7,193906.0,59.517,59.5631,59.4986,59.5446,193906.0
2022-08-19 14:30:00,64.7,64.73,64.67,64.67,154965.0,59.5446,59.5723,59.517,59.517,154965.0
2022-08-19 14:40:00,64.67,64.69,64.64,64.67,122745.0,59.517,59.5354,59.4894,59.517,122745.0
2022-08-19 14:50:00,64.67,64.68,64.59,64.61,244382.0,59.517,59.5262,59.4434,59.4618,244382.0
2022-08-19 15:00:00,64.61,64.62,64.55,64.56,332573.0,59.4618,59.471,59.4066,59.4158,332573.0
2022-08-19 15:10:00,64.56,64.66,64.56,64.64,248873.0,59.4158,59.5078,59.4158,59.4894,248873.0
2022-08-19 15:20:00,64.64,64.66,64.63,64.66,149697.0,59.4894,59.5078,59.4802,59.5078,149697.0
2022-08-19 15:30:00,64.66,64.7,64.64,64.64,485222.0,59.5078,59.5446,59.4894,59.4894,485222.0
2022-08-19 15:40:00,64.65,64.67,64.62,64.66,614787.0,59.4986,59.517,59.471,59.5078,614787.0
2022-08-19 15:50:00,64.66,64.73,64.66,64.69,2278288.0,59.5078,59.5723,59.5078,59.5354,2278288.0
2022-08-22 09:30:00,63.99,64.01,63.86,63.94,458111.0,58.8912,58.9096,58.7716,58.8452,458111.0
2022-08-22 09:40:00,63.95,64.01,63.84,63.85,793616.0,58.8544,58.9096,58.7532,58.7624,793616.0
2022-08-22 09:50:00,63.84,63.9,63.8,63.87,339824.0,58.7532,58.8084,58.7164,58.7808,339824.0
2022-08-22 10:00:00,63.86,63.92,63.82,63.89,469898.0,58.7716,58.8268,58.7348,58.7992,469898.0
2022-08-22 10:10:00,63.89,63.92,63.77,63.79,467326.0,58.7992,58.8268,58.6887,58.7072,467326.0
2022-08-22 10:20:00,63.8,63.8,63.7,63.72,264253.0,58.7164,58.7164,58.6243,58.6427,264253.0
2022-08-22 10:30:00,63.72,63.78,63.7,63.76,478049.0,58.6427,58.698,58.6243,58.6795,478049.0
2022-08-22 10:40:00,63.76,63.82,63.74,63.76,566719.0,58.6795,58.7348,58.6611,58.6795,566719.0
2022-08-22 10:50:00,63.75,63.76,63.69,63.7,328095.0,58.6703,58.6795,58.6151,58.6243,328095.0
2022-08-22 11:00:00,63.7,63.78,63.69,63.75,277256.0,58.6243,58.698,58.6151,58.6703,277256.0
2022-08-22 11:10:00,63.76,63.78,63.72,63.75,235173.0,58.6795,58.698,58.6427,58.6703,235173.0
2022-08-22 11:20:00,63.75,63.77,63.61,63.62,1007855.0,58.6703,58.6887,58.5415,58.5507,1007855.0
2022-08-22 11:30:00,63.63,63.74,63.61,63.67,834879.0,58.5599,58.6611,58.5415,58.5967,834879.0
2022-08-22 11:40:00,63.67,63.74,63.62,63.65,244467.0,58.5967,58.6611,58.5507,58.5783,244467.0
2022-08-22 11:50:00,63.66,63.75,63.66,63.72,569449.0,58.5875,58.6703,58.5875,58.6427,569449.0
2022-08-22 12:00:00,63.72,63.77,63.7,63.71,129950.0,58.6427,58.6887,58.6243,58.6335,129950.0
2022-08-22 12:10:00,63.71,63.75,63.69,63.74,106646.0,58.6335,58.6703,58.6151,58.6611,106646.0
2022-08-22 12:20:00,63.74,63.82,63.73,63.76,81895.0,58.6611,58.7348,58.6519,58.6795,81895.0
2022-08-22 12:30:00,63.76,63.82,63.74,63.8,94356.0,58.6795,58.7348,58.6611,58.7164,94356.0
2022-08-22 12:40:00,63.81,63.81,63.69,63.74,150817.0,58.7256,58.7256,58.6151,58.6611,150817.0
2022-08-22 12:50:00,63.74,63.76,63.7,63.73,65761.0,58.6611,58.6795,58.6243,58.6519,65761.0
2022-08-22 13:00:00,63.73,63.74,63.67,63.68,319788.0,58.6519,58.6611,58.5967,58.6059,319788.0
2022-08-22 13:10:00,63.67,63.68,63.63,63.66,571459.0,58.5967,58.6059,58.5599,58.5875,571459.0
2022-08-22 13:20:00,63.66,63.66,63.61,63.63,154817.0,58.5875,58.5875,58.5415,58.5599,154817.0
2022-08-22 13:30:00,63.63,63.63,63.54,63.58,144197.0,58.5599,58.5599,58.4771,58.5139,144197.0
2022-08-22 13:40:00,63.58,63.62,63.57,63.59,89375.0,58.5139,58.5507,58.5047,58.5231,89375.0
2022-08-22 13:50:00,63.6,63.61,63.51,63.53,315270.0,58.5323,58.5415,58.4495,58.4679,315270.0
2022-08-22 14:00:00,63.52,63.56,63.51,63.53,360405.0,58.4587,58.4955,58.4495,58.4679,360405.0
2022-08-22 14:10:00,63.53,63.57,63.5,63.57,510410.0,58.4679,58.5047,58.4403,58.5047,510410.0
2022-08-22 14:20:00,63.57,63.58,63.53,63.54,193801.0,58.5047,58.5139,58.4679,58.4771,193801.0
2022-08-22 14:30:00,63.53,63.55,63.5,63.52,412068.0,58.4679,58.4863,58.4403,58.4587,412068.0
2022-08-22 14:40:00,63.51,63.51,63.48,63.49,239902.0,58.4495,58.4495,58.4219,58.4311,239902.0
2022-08-22 14:50:00,63.49,63.53,63.48,63.52,415252.0,58.4311,58.4679,58.4219,58.4587,415252.0
2022-08-22 15:00:00,63.52,63.58,63.52,63.56,227484.0,58.4587,58.5139,58.4587,58.4955,227484.0
2022-08-22 15:10:00,63.56,63.62,63.54,63.54,479303.0,58.4955,58.5507,58.4771,58.4771,479303.0
2022-08-22 15:20:00,63.55,63.59,63.52,63.54,473127.0,58.4863,58.5231,58.4587,58.4771,473127.0
2022-08-22 15:30:00,63.54,63.55,63.49,63.52,467100.0,58.4771,58.4863,58.4311,58.4587,467100.0
2022-08-22 15:40:00,63.51,63.52,63.43,63.49,1960187.0,58.4495,58.4587,58.3758,58.4311,1960187.0
2022-08-22 15:50:00,63.5,63.59,63.49,63.58,3019476.0,58.4403,58.5231,58.4311,58.5139,3019476.0
2022-08-23 09:30:00,63.43,63.54,63.35,63.48,632356.0,58.3758,58.4771,58.3022,58.4219,632356.0
2022-08-23 09:40:00,63.48,63.8,63.42,63.76,1444834.0,58.4219,58.7164,58.3666,58.6795,1444834.0
2022-08-23 09:50:00,63.76,63.85,63.74,63.79,756523.0,58.6795,58.7624,58.6611,58.7072,756523.0
2022-08-23 10:00:00,63.79,64.01,63.74,64.01,527984.0,58.7072,58.9096,58.6611,58.9096,527984.0
2022-08-23 10:10:00,64.02,64.09,63.91,63.92,665688.0,58.9188,58.9833,58.8176,58.8268,665688.0
2022-08-23 10:20:00,63.92,63.97,63.78,63.79,226010.0,58.8268,58.8728,58.698,58.7072,226010.0
2022-08-23 10:30:00,63.78,63.9,63.73,63.73,405017.0,58.698,58.8084,58.6519,58.6519,405017.0
2022-08-23 10:40:00,63.73,63.84,63.7,63.84,365082.0,58.6519,58.7532,58.6243,58.7532,365082.0
2022-08-23 10:50:00,63.84,63.9,63.72,63.73,450194.0,58.7532,58.8084,58.6427,58.6519,450194.0
2022-08-23 11:00:00,63.73,63.78,63.64,63.78,217727.0,58.6519,58.698,58.5691,58.698,217727.0
2022-08-23 11:10:00,63.78,63.92,63.77,63.87,268149.0,58.698,58.8268,58.6887,58.7808,268149.0
2022-08-23 11:20:00,63.87,63.89,63.72,63.73,439723.0,58.7808,58.7992,58.6427,58.6519,439723.0
2022-08-23 11:30:00,63.73,63.82,63.72,63.79,308177.0,58.6519,58.7348,58.6427,58.7072,308177.0
2022-08-23 11:40:00,63.8,63.8,63.73,63.76,236406.0,58.7164,58.7164,58.6519,58.6795,236406.0
2022-08-23 11:50:00,63.77,63.79,63.69,63.74,572275.0,58.6887,58.7072,58.6151,58.6611,572275.0
2022-08-23 12:00:00,63.74,63.75,63.63,63.72,203890.0,58.6611,58.6703,58.5599,58.6427,203890.0
2022-08-23 12:10:00,63.71,63.72,63.63,63.64,171008.0,58.6335,58.6427,58.5599,58.5691,171008.0
2022-08-23 12:20:00,63.64,63.68,63.61,63.63,444695.0,58.5691,58.6059,58.5415,58.5599,444695.0
2022-08-23 12:30:00,63.63,63.75,63.63,63.74,336105.0,58.5599,58.6703,58.5599,58.6611,336105.0
2022-08-23 12:40:00,63.74,63.77,63.72,63.72,298542.0,58.6611,58.6887,58.6427,58.6427,298542.0
2022-08-23 12:50:00,63.73,63.81,63.71,63.79,326443.0,58.6519,58.7256,58.6335,58.7072,326443.0
2022-08-23 13:00:00,63.79,63.82,63.71,63.74,440259.0,58.7072,58.7348,58.6335,58.6611,440259.0
2022-08-23 13:10:00,63.73,63.75,63.66,63.66,205726.0,58.6519,58.6703,58.5875,58.5875,205726.0
2022-08-23 13:20:00,63.67,63.71,63.63,63.69,157149.0,58.5967,58.6335,58.5599,58.6151,157149.0
2022-08-23 13:30:00,63.7,63.73,63.67,63.68,125985.0,58.6243,58.6519,58.5967,58.6059,125985.0
2022-08-23 13:40:00,63.68,63.68,63.6,63.62,101203.0,58.6059,58.6059,58.5323,58.5507,101203.0
2022-08-23 13:50:00,63.61,63.62,63.54,63.57,165884.0,58.5415,58.5507,58.4771,58.5047,165884.0
2022-08-23 14:00:00,63.57,63.61,63.54,63.58,191527.0,58.5047,58.5415,58.4771,58.5139,191527.0
2022-08-23 14:10:00,63.58,63.58,63.49,63.57,304936.0,58.5139,58.5139,58.4311,58.5047,304936.0
2022-08-23 14:20:00,63.57,63.61,63.55,63.58,255603.0,58.5047,58.5415,58.4863,58.5139,255603.0
2022-08-23 14:30:00,63.58,63.59,63.51,63.55,331339.0,58.5139,58.5231,58.4495,58.4863,331339.0
2022-08-23 14:40:00,63.55,63.57,63.5,63.52,151598.0,58.4863,58.5047,58.4403,58.4587,151598.0
2022-08-23 14:50:00,63.51,63.52,63.46,63.5,528860.0,58.4495,58.4587,58.4034,58.4403,528860.0
2022-08-23 15:00:00,63.5,63.56,63.49,63.55,212592.0,58.4403,58.4955,58.4311,58.4863,212592.0
2022-08-23 15:10:00,63.55,63.61,63.54,63.61,338596.0,58.4863,58.5415,58.4771,58.5415,338596.0
2022-08-23 15:20:00,63.6,63.61,63.53,63.55,339598.0,58.5323,58.5415,58.4679,58.4863,339598.0
2022-08-23 15:30:00,63.55,63.56,63.51,63.53,241812.0,58.4863,58.4955,58.4495,58.4679,241812.0
2022-08-23 15:40:00,63.53,63.58,63.5,63.53,506752.0,58.4679,58.5139,58.4403,58.4679,506752.0
2022-08-23 15:50:00,63.53,63.66,63.51,63.61,1885051.0,58.4679,58.5875,58.4495,58.5415,1885051.0
2022-08-24 09:30:00,63.35,63.43,63.27,63.43,377517.0,58.3022,58.3758,58.2286,58.3758,377517.0
2022-08-24 09:40:00,63.44,63.51,63.41,63.45,234938.0,58.385,58.4495,58.3574,58.3942,234938.0
2022-08-24 09:50:00,63.44,63.49,63.41,63.44,236847.0,58.385,58.4311,58.3574,58.385,236847.0
2022-08-24 10:00:00,63.45,63.49,63.33,63.39,346809.0,58.3942,58.4311,58.2838,58.339,346809.0
2022-08-24 10:10:00,63.39,63.59,63.39,63.59,460515.0,58.339,58.5231,58.339,58.5231,460515.0
2022-08-24 10:20:00,63.6,63.66,63.57,63.62,451369.0,58.5323,58.5875,58.5047,58.5507,451369.0
2022-08-24 10:30:00,63.6,63.67,63.57,63.59,549529.0,58.5323,58.5967,58.5047,58.5231,549529.0
2022-08-24 10:40:00,63.58,63.67,63.5,63.67,396449.0,58.5139,58.5967,58.4403,58.5967,396449.0
2022-08-24 10:50:00,63.67,63.83,63.65,63.78,233193.0,58.5967,58.744,58.5783,58.698,233193.0
2022-08-24 11:00:00,63.78,63.82,63.73,63.76,106726.0,58.698,58.7348,58.6519,58.6795,106726.0
2022-08-24 11:10:00,63.76,63.91,63.74,63.83,298861.0,58.6795,58.8176,58.6611,58.744,298861.0
2022-08-24 11:20:00,63.84,63.87,63.78,63.79,272512.0,58.7532,58.7808,58.698,58.7072,272512.0
2022-08-24 11:30:00,63.79,63.83,63.77,63.8,145265.0,58.7072,58.744,58.6887,58.7164,145265.0
2022-08-24 11:40:00,63.79,63.81,63.76,63.78,150689.0,58.7072,58.7256,58.6795,58.698,150689.0
2022-08-24 11:50:00,63.78,63.87,63.78,63.8,218297.0,58.698,58.7808,58.698,58.7164,218297.0
2022-08-24 12:00:00,63.8,63.85,63.79,63.85,83590.0,58.7164,58.7624,58.7072,58.7624,83590.0
2022-08-24 12:10:00,63.85,63.85,63.76,63.77,274989.0,58.7624,58.7624,58.6795,58.6887,274989.0
2022-08-24 12:20:00,63.76,63.76,63.69,63.7,264718.0,58.6795,58.6795,58.6151,58.6243,264718.0
2022-08-24 12:30:00,63.7,63.7,63.61,63.61,152149.0,58.6243,58.6243,58.5415,58.5415,152149.0
2022-08-24 12:40:00,63.61,63.64,63.53,63.56,544705.0,58.5415,58.5691,58.4679,58.4955,544705.0
2022-08-24 12:50:00,63.56,63.6,63.53,63.6,72373.0,58.4955,58.5323,58.4679,58.5323,72373.0
2022-08-24 13:00:00,63.6,63.65,63.57,63.64,168250.0,58.5323,58.5783,58.5047,58.5691,168250.0
2022-08-24 13:10:00,63.65,63.65,63.6,63.6,171610.0,58.5783,58.5783,58.5323,58.5323,171610.0
2022-08-24 13:20:00,63.6,63.62,63.57,63.58,829495.0,58.5323,58.5507,58.5047,58.5139,829495.0
2022-08-24 13:30:00,63.58,63.6,63.56,63.58,98608.0,58.5139,58.5323,58.4955,58.5139,98608.0
2022-08-24 13:40:00,63.58,63.63,63.56,63.62,162590.0,58.5139,58.5599,58.4955,58.5507,162590.0
2022-08-24 13:50:00,63.62,63.65,63.61,63.63,115670.0,58.5507,58.5783,58.5415,58.5599,115670.0
2022-08-24 14:00:00,63.63,63.65,63.61,63.64,201732.0,58.5599,58.5783,58.5415,58.5691,201732.0
2022-08-24 14:10:00,63.65,63.65,63.61,63.64,97864.0,58.5783,58.5783,58.5415,58.5691,97864.0
2022-08-24 14:20:00,63.63,63.65,63.61,63.61,176673.0,58.5599,58.5783,58.5415,58.5415,176673.0
2022-08-24 14:30:00,63.61,63.62,63.57,63.6,366192.0,58.5415,58.5507,58.5047,58.5323,366192.0
2022-08-24 14:40:00,63.6,63.62,63.56,63.59,221748.0,58.5323,58.5507,58.4955,58.5231,221748.0
2022-08-24 14:50:00,63.59,63.62,63.57,63.61,143626.0,58.5231,58.5507,58.5047,58.5415,143626.0
2022-08-24 15:00:00,63.61,63.68,63.59,63.67,466672.0,58.5415,58.6059,58.5231,58.5967,466672.0
2022-08-24 15:10:00,63.67,63.72,63.66,63.72,151636.0,58.5967,58.6427,58.5875,58.6427,151636.0
2022-08-24 15:20:00,63.72,63.72,63.65,63.66,352993.0,58.6427,58.6427,58.5783,58.5875,352993.0
2022-08-24 15:30:00,63.66,63.71,63.64,63.71,151840.0,58.5875,58.6335,58.5691,58.6335,151840.0
2022-08-24 15:40:00,63.7,63.73,63.68,63.72,440646.0,58.6243,58.6519,58.6059,58.6427,440646.0
2022-08-24 15:50:00,63.73,63.74,63.66,63.69,816888.0,58.6519,58.6611,58.5875,58.6151,816888.0
2022-08-25 09:30:00,63.86,63.89,63.77,63.79,534713.0,58.7716,58.7992,58.6887,58.7072,534713.0
2022-08-25 09:40:00,63.8,63.84,63.72,63.8,227342.0,58.7164,58.7532,58.6427,58.7164,227342.0
2022-08-25 09:50:00,63.8,63.97,63.78,63.94,425426.0,58.7164,58.8728,58.698,58.8452,425426.0
2022-08-25 10:00:00,63.94,64.08,63.94,64.03,330805.0,58.8452,58.974,58.8452,58.928,330805.0
2022-08-25 10:10:00,64.02,64.11,63.95,64.06,227853.0,58.9188,59.0017,58.8544,58.9556,227853.0
2022-08-25 10:20:00,64.05,64.19,64.03,64.15,268313.0,58.9464,59.0753,58.928,59.0385,268313.0
2022-08-25 10:30:00,64.16,64.23,64.16,64.22,383576.0,59.0477,59.1121,59.0477,59.1029,383576.0
2022-08-25 10:40:00,64.23,64.29,64.21,64.29,279045.0,59.1121,59.1673,59.0937,59.1673,279045.0
2022-08-25 10:50:00,64.29,64.3,64.17,64.19,500853.0,59.1673,59.1765,59.0569,59.0753,500853.0
2022-08-25 11:00:00,64.19,64.19,64.08,64.11,366116.0,59.0753,59.0753,58.974,59.0017,366116.0
2022-08-25 11:10:00,64.1,64.13,63.99,64.03,207645.0,58.9925,59.0201,58.8912,58.928,207645.0
2022-08-25 11:20:00,64.04,64.04,63.93,64.02,381509.0,58.9372,58.9372,58.836,58.9188,381509.0
2022-08-25 11:30:00,64.01,64.04,63.96,64.01,282446.0,58.9096,58.9372,58.8636,58.9096,282446.0
2022-08-25 11:40:00,64.01,64.04,63.98,63.99,298030.0,58.9096,58.9372,58.882,58.8912,298030.0
2022-08-25 11:50:00,63.99,64.0,63.92,63.99,141964.0,58.8912,58.9004,58.8268,58.8912,141964.0
2022-08-25 12:00:00,63.98,64.01,63.95,63.98,300551.0,58.882,58.9096,58.8544,58.882,300551.0
2022-08-25 12:10:00,63.99,63.99,63.92,63.95,109478.0,58.8912,58.8912,58.8268,58.8544,109478.0
2022-08-25 12:20:00,63.94,64.0,63.94,64.0,307271.0,58.8452,58.9004,58.8452,58.9004,307271.0
2022-08-25 12:30:00,64.0,64.02,63.96,64.0,78275.0,58.9004,58.9188,58.8636,58.9004,78275.0
2022-08-25 12:40:00,63.99,64.01,63.92,63.94,235309.0,58.8912,58.9096,58.8268,58.8452,235309.0
2022-08-25 12:50:00,63.95,64.01,63.95,64.01,84342.0,58.8544,58.9096,58.8544,58.9096,84342.0
2022-08-25 13:00:00,64.01,64.09,64.0,64.04,797419.0,58.9096,58.9833,58.9004,58.9372,797419.0
2022-08-25 13:10:00,64.04,64.11,64.02,64.1,255992.0,58.9372,59.0017,58.9188,58.9925,255992.0
2022-08-25 13:20:00,64.11,64.16,64.09,64.14,239260.0,59.0017,59.0477,58.9833,59.0293,239260.0
2022-08-25 13:30:00,64.13,64.17,64.12,64.17,236459.0,59.0201,59.0569,59.0109,59.0569,236459.0
2022-08-25 13:40:00,64.17,64.22,64.16,64.2,76150.0,59.0569,59.1029,59.0477,59.0845,76150.0
2022-08-25 13:50:00,64.2,64.2,64.16,64.16,100328.0,59.0845,59.0845,59.0477,59.0477,100328.0
2022-08-25 14:00:00,64.17,64.17,64.08,64.1,125195.0,59.0569,59.0569,58.974,58.9925,125195.0
2022-08-25 14:10:00,64.1,64.16,64.08,64.13,220079.0,58.9925,59.0477,58.974,59.0201,220079.0
2022-08-25 14:20:00,64.14,64.19,64.13,64.18,63004.0,59.0293,59.0753,59.0201,59.0661,63004.0
2022-08-25 14:30:00,64.18,64.2,64.15,64.15,96090.0,59.0661,59.0845,59.0385,59.0385,96090.0
2022-08-25 14:40:00,64.15,64.15,64.11,64.13,118995.0,59.0385,59.0385,59.0017,59.0201,118995.0
2022-08-25 14:50:00,64.13,64.19,64.1,64.19,219821.0,59.0201,59.0753,58.9925,59.0753,219821.0
2022-08-25 15:00:00,64.19,64.21,64.16,64.17,93557.0,59.0753,59.0937,59.0477,59.0569,93557.0
2022-08-25 15:10:00,64.16,64.21,64.15,64.2,102317.0,59.0477,59.0937,59.0385,59.0845,102317.0
2022-08-25 15:20:00,64.21,64.25,64.21,64.23,112250.0,59.0937,59.1305,59.0937,59.1121,112250.0
2022-08-25 15:30:00,64.23,64.29,64.2,64.28,318469.0,59.1121,59.1673,59.0845,59.1581,318469.0
2022-08-25 15:40:00,64.29,64.37,64.28,64.36,371965.0,59.1673,59.2409,59.1581,59.2317,371965.0
2022-08-25 15:50:00,64.37,64.42,64.33,64.41,1449443.0,59.2409,59.287,59.2041,59.2778,1449443.0
2022-08-26 09:30:00,64.42,64.45,64.24,64.28,556830.0,59.287,59.3146,59.1213,59.1581,556830.0
2022-08-26 09:40:00,64.28,64.29,64.2,64.22,212440.0,59.1581,59.1673,59.0845,59.1029,212440.0
2022-08-26 09:50:00,64.19,64.3,64.13,64.27,228239.0,59.0753,59.1765,59.0201,59.1489,228239.0
2022-08-26 10:00:00,64.28,64.46,63.73,64.45,1359006.0,59.1581,59.3238,58.6519,59.3146,1359006.0
2022-08-26 10:10:00,64.44,64.5,64.26,64.34,997732.0,59.3054,59.3606,59.1397,59.2133,997732.0
2022-08-26 10:20:00,64.34,64.36,63.77,63.81,811599.0,59.2133,59.2317,58.6887,58.7256,811599.0
2022-08-26 10:30:00,63.81,63.81,63.43,63.48,758724.0,58.7256,58.7256,58.3758,58.4219,758724.0
2022-08-26 10:40:00,63.49,63.61,63.46,63.6,587267.0,58.4311,58.5415,58.4034,58.5323,587267.0
2022-08-26 10:50:00,63.57,63.57,63.43,63.45,271259.0,58.5047,58.5047,58.3758,58.3942,271259.0
2022-08-26 11:00:00,63.45,63.47,63.27,63.34,353158.0,58.3942,58.4127,58.2286,58.293,353158.0
2022-08-26 11:10:00,63.32,63.33,63.17,63.2,250845.0,58.2746,58.2838,58.1366,58.1642,250845.0
2022-08-26 11:20:00,63.19,63.29,63.08,63.29,504364.0,58.155,58.247,58.0537,58.247,504364.0
2022-08-26 11:30:00,63.3,63.33,63.2,63.25,349426.0,58.2562,58.2838,58.1642,58.2102,349426.0
2022-08-26 11:40:00,63.24,63.34,63.19,63.33,188924.0,58.201,58.293,58.155,58.2838,188924.0
2022-08-26 11:50:00,63.33,63.41,63.25,63.26,235941.0,58.2838,58.3574,58.2102,58.2194,235941.0
2022-08-26 12:00:00,63.27,63.28,63.14,63.19,294319.0,58.2286,58.2378,58.1089,58.155,294319.0
2022-08-26 12:10:00,63.19,63.25,63.1,63.12,430205.0,58.155,58.2102,58.0721,58.0905,430205.0
2022-08-26 12:20:00,63.11,63.13,63.07,63.12,271917.0,58.0813,58.0997,58.0445,58.0905,271917.0
2022-08-26 12:30:00,63.12,63.13,63.05,63.09,85492.0,58.0905,58.0997,58.0261,58.0629,85492.0
2022-08-26 12:40:00,63.08,63.19,63.07,63.18,488769.0,58.0537,58.155,58.0445,58.1458,488769.0
2022-08-26 12:50:00,63.17,63.21,63.13,63.19,105921.0,58.1366,58.1734,58.0997,58.155,105921.0
2022-08-26 13:00:00,63.19,63.23,63.16,63.2,61344.0,58.155,58.1918,58.1274,58.1642,61344.0
2022-08-26 13:10:00,63.19,63.21,63.07,63.08,186497.0,58.155,58.1734,58.0445,58.0537,186497.0
2022-08-26 13:20:00,63.07,63.15,63.07,63.11,157734.0,58.0445,58.1182,58.0445,58.0813,157734.0
2022-08-26 13:30:00,63.1,63.1,63.05,63.06,72989.0,58.0721,58.0721,58.0261,58.0353,72989.0
2022-08-26 13:40:00,63.06,63.07,62.99,63.05,122437.0,58.0353,58.0445,57.9709,58.0261,122437.0
2022-08-26 13:50:00,63.04,63.05,63.02,63.03,64301.0,58.0169,58.0261,57.9985,58.0077,64301.0
2022-08-26 14:00:00,63.04,63.06,62.97,62.98,192897.0,58.0169,58.0353,57.9525,57.9617,192897.0
2022-08-26 14:10:00,62.98,63.01,62.9,62.92,327301.0,57.9617,57.9893,57.8881,57.9065,327301.0
2022-08-26 14:20:00,62.92,62.98,62.92,62.96,351753.0,57.9065,57.9617,57.9065,57.9433,351753.0
2022-08-26 14:30:00,62.96,62.98,62.91,62.95,366980.0,57.9433,57.9617,57.8973,57.9341,366980.0
2022-08-26 14:40:00,62.96,62.97,62.9,62.9,276441.0,57.9433,57.9525,57.8881,57.8881,276441.0
2022-08-26 14:50:00,62.9,62.91,62.83,62.85,364433.0,57.8881,57.8973,57.8236,57.8421,364433.0
2022-08-26 15:00:00,62.84,62.89,62.79,62.81,329246.0,57.8329,57.8789,57.7868,57.8052,329246.0
2022-08-26 15:10:00,62.81,62.86,62.77,62.84,284170.0,57.8052,57.8513,57.7684,57.8329,284170.0
2022-08-26 15:20:00,62.84,62.87,62.77,62.81,307926.0,57.8329,57.8605,57.7684,57.8052,307926.0
2022-08-26 15:30:00,62.82,62.84,62.73,62.77,1182437.0,57.8144,57.8329,57.7316,57.7684,1182437.0
2022-08-26 15:40:00,62.77,62.78,62.7,62.77,566723.0,57.7684,57.7776,57.704,57.7684,566723.0
2022-08-26 15:50:00,62.76,62.8,62.66,62.71,2356837.0,57.7592,57.796,57.6672,57.7132,2356837.0
2022-08-29 09:30:00,62.43,62.55,62.41,62.49,862232.0,57.4555,57.566,57.4371,57.5107,862232.0
2022-08-29 09:40:00,62.49,62.59,62.47,62.54,349021.0,57.5107,57.6028,57.4923,57.5568,349021.0
2022-08-29 09:50:00,62.55,62.72,62.54,62.56,225708.0,57.566,57.7224,57.5568,57.5752,225708.0
2022-08-29 10:00:00,62.55,62.68,62.53,62.62,893599.0,57.566,57.6856,57.5476,57.6304,893599.0
2022-08-29 10:10:00,62.63,62.79,62.63,62.77,1577674.0,57.6396,57.7868,57.6396,57.7684,1577674.0
2022-08-29 10:20:00,62.77,62.8,62.69,62.69,405134.0,57.7684,57.796,57.6948,57.6948,405134.0
2022-08-29 10:30:00,62.68,62.73,62.51,62.51,523987.0,57.6856,57.7316,57.5291,57.5291,523987.0
2022-08-29 10:40:00,62.51,62.57,62.46,62.48,326566.0,57.5291,57.5844,57.4831,57.5015,326566.0
2022-08-29 10:50:00,62.5,62.5,62.36,62.39,823415.0,57.5199,57.5199,57.3911,57.4187,823415.0
2022-08-29 11:00:00,62.38,62.52,62.37,62.43,459666.0,57.4095,57.5384,57.4003,57.4555,459666.0
2022-08-29 11:10:00,62.43,62.51,62.41,62.51,259044.0,57.4555,57.5291,57.4371,57.5291,259044.0
2022-08-29 11:20:00,62.51,62.55,62.47,62.49,224323.0,57.5291,57.566,57.4923,57.5107,224323.0
2022-08-29 11:30:00,62.5,62.62,62.47,62.55,681180.0,57.5199,57.6304,57.4923,57.566,681180.0
2022-08-29 11:40:00,62.55,62.56,62.43,62.56,510351.0,57.566,57.5752,57.4555,57.5752,510351.0
2022-08-29 11:50:00,62.56,62.62,62.53,62.6,117913.0,57.5752,57.6304,57.5476,57.612,117913.0
2022-08-29 12:00:00,62.61,62.71,62.6,62.63,97530.0,57.6212,57.7132,57.612,57.6396,97530.0
2022-08-29 12:10:00,62.63,62.69,62.6,62.66,339283.0,57.6396,57.6948,57.612,57.6672,339283.0
2022-08-29 12:20:00,62.65,62.67,62.6,62.62,141799.0,57.658,57.6764,57.612,57.6304,141799.0
2022-08-29 12:30:00,62.61,62.61,62.55,62.61,228365.0,57.6212,57.6212,57.566,57.6212,228365.0
2022-08-29 12:40:00,62.6,62.75,62.6,62.74,259908.0,57.612,57.75,57.612,57.7408,259908.0
2022-08-29 12:50:00,62.73,62.79,62.72,62.75,378007.0,57.7316,57.7868,57.7224,57.75,378007.0
2022-08-29 13:00:00,62.75,62.81,62.75,62.77,151704.0,57.75,57.8052,57.75,57.7684,151704.0
2022-08-29 13:10:00,62.77,62.78,62.62,62.64,240777.0,57.7684,57.7776,57.6304,57.6488,240777.0
2022-08-29 13:20:00,62.65,62.71,62.63,62.7,167848.0,57.658,57.7132,57.6396,57.704,167848.0
2022-08-29 13:30:00,62.7,62.75,62.7,62.72,131939.0,57.704,57.75,57.704,57.7224,131939.0
2022-08-29 13:40:00,62.73,62.83,62.71,62.72,291621.0,57.7316,57.8236,57.7132,57.7224,291621.0
2022-08-29 13:50:00,62.72,62.76,62.71,62.74,65323.0,57.7224,57.7592,57.7132,57.7408,65323.0
2022-08-29 14:00:00,62.74,62.75,62.68,62.69,122472.0,57.7408,57.75,57.6856,57.6948,122472.0
2022-08-29 14:10:00,62.69,62.71,62.62,62.63,252933.0,57.6948,57.7132,57.6304,57.6396,252933.0
2022-08-29 14:20:00,62.63,62.65,62.6,62.63,131993.0,57.6396,57.658,57.612,57.6396,131993.0
2022-08-29 14:30:00,62.63,62.71,62.62,62.68,194431.0,57.6396,57.7132,57.6304,57.6856,194431.0
2022-08-29 14:40:00,62.69,62.72,62.67,62.7,113415.0,57.6948,57.7224,57.6764,57.704,113415.0
2022-08-29 14:50:00,62.68,62.69,62.54,62.65,445290.0,57.6856,57.6948,57.5568,57.658,445290.0
2022-08-29 15:00:00,62.65,62.74,62.64,62.69,220483.0,57.658,57.7408,57.6488,57.6948,220483.0
2022-08-29 15:10:00,62.69,62.72,62.65,62.68,241253.0,57.6948,57.7224,57.658,57.6856,241253.0
2022-08-29 15:20:00,62.67,62.67,62.59,62.61,147484.0,57.6764,57.6764,57.6028,57.6212,147484.0
2022-08-29 15:30:00,62.6,62.66,62.57,62.65,270572.0,57.612,57.6672,57.5844,57.658,270572.0
2022-08-29 15:40:00,62.65,62.66,62.58,62.6,835359.0,57.658,57.6672,57.5936,57.612,835359.0
2022-08-29 15:50:00,62.6,62.61,62.52,62.56,1424655.0,57.612,57.6212,57.5384,57.5752,1424655.0
2022-08-30 09:30:00,62.99,63.06,62.89,62.98,1428380.0,57.9709,58.0353,57.8789,57.9617,1428380.0
2022-08-30 09:40:00,62.97,62.98,62.81,62.86,928379.0,57.9525,57.9617,57.8052,57.8513,928379.0
2022-08-30 09:50:00,62.86,62.86,62.74,62.78,369817.0,57.8513,57.8513,57.7408,57.7776,369817.0
2022-08-30 10:00:00,62.77,62.77,62.46,62.51,904931.0,57.7684,57.7684,57.4831,57.5291,904931.0
2022-08-30 10:10:00,62.52,62.52,62.38,62.45,301133.0,57.5384,57.5384,57.4095,57.4739,301133.0
2022-08-30 10:20:00,62.47,62.52,62.39,62.45,481691.0,57.4923,57.5384,57.4187,57.4739,481691.0
2022-08-30 10:30:00,62.45,62.48,62.19,62.22,1013228.0,57.4739,57.5015,57.2346,57.2623,1013228.0
2022-08-30 10:40:00,62.21,62.22,62.03,62.06,212920.0,57.2531,57.2623,57.0874,57.115,212920.0
2022-08-30 10:50:00,62.06,62.27,62.04,62.27,1060243.0,57.115,57.3083,57.0966,57.3083,1060243.0
2022-08-30 11:00:00,62.26,62.33,62.2,62.28,553296.0,57.2991,57.3635,57.2438,57.3175,553296.0
2022-08-30 11:10:00,62.28,62.4,62.14,62.39,818757.0,57.3175,57.4279,57.1886,57.4187,818757.0
2022-08-30 11:20:00,62.39,62.4,62.28,62.33,691032.0,57.4187,57.4279,57.3175,57.3635,691032.0
2022-08-30 11:30:00,62.33,62.45,62.26,62.29,801508.0,57.3635,57.4739,57.2991,57.3267,801508.0
2022-08-30 11:40:00,62.29,62.35,62.17,62.19,1334402.0,57.3267,57.3819,57.2162,57.2346,1334402.0
2022-08-30 11:50:00,62.19,62.33,62.19,62.28,447732.0,57.2346,57.3635,57.2346,57.3175,447732.0
2022-08-30 12:00:00,62.27,62.38,62.25,62.3,199215.0,57.3083,57.4095,57.2899,57.3359,199215.0
2022-08-30 12:10:00,62.29,62.39,62.26,62.31,360022.0,57.3267,57.4187,57.2991,57.3451,360022.0
2022-08-30 12:20:00,62.31,62.32,62.21,62.25,297878.0,57.3451,57.3543,57.2531,57.2899,297878.0
2022-08-30 12:30:00,62.25,62.25,62.14,62.19,390236.0,57.2899,57.2899,57.1886,57.2346,390236.0
2022-08-30 12:40:00,62.19,62.19,62.08,62.14,191988.0,57.2346,57.2346,57.1334,57.1886,191988.0
2022-08-30 12:50:00,62.15,62.24,62.15,62.18,237401.0,57.1978,57.2807,57.1978,57.2254,237401.0
2022-08-30 13:00:00,62.17,62.2,62.12,62.13,94596.0,57.2162,57.2438,57.1702,57.1794,94596.0
2022-08-30 13:10:00,62.13,62.15,62.05,62.05,251232.0,57.1794,57.1978,57.1058,57.1058,251232.0
2022-08-30 13:20:00,62.06,62.1,62.03,62.09,193330.0,57.115,57.1518,57.0874,57.1426,193330.0
2022-08-30 13:30:00,62.08,62.13,62.06,62.09,229075.0,57.1334,57.1794,57.115,57.1426,229075.0
2022-08-30 13:40:00,62.09,62.12,61.99,62.11,337880.0,57.1426,57.1702,57.0506,57.161,337880.0
2022-08-30 13:50:00,62.11,62.19,62.1,62.13,71230.0,57.161,57.2346,57.1518,57.1794,71230.0
2022-08-30 14:00:00,62.13,62.21,62.09,62.16,196656.0,57.1794,57.2531,57.1426,57.207,196656.0
2022-08-30 14:10:00,62.15,62.21,62.14,62.18,343309.0,57.1978,57.2531,57.1886,57.2254,343309.0
2022-08-30 14:20:00,62.18,62.2,62.07,62.07,610910.0,57.2254,57.2438,57.1242,57.1242,610910.0
2022-08-30 14:30:00,62.07,62.16,62.07,62.13,258173.0,57.1242,57.207,57.1242,57.1794,258173.0
2022-08-30 14:40:00,62.14,62.16,62.06,62.1,308119.0,57.1886,57.207,57.115,57.1518,308119.0
2022-08-30 14:50:00,62.1,62.14,62.05,62.11,295021.0,57.1518,57.1886,57.1058,57.161,295021.0
2022-08-30 15:00:00,62.1,62.28,62.09,62.28,346969.0,57.1518,57.3175,57.1426,57.3175,346969.0
2022-08-30 15:10:00,62.27,62.35,62.24,62.28,396820.0,57.3083,57.3819,57.2807,57.3175,396820.0
2022-08-30 15:20:00,62.27,62.27,62.18,62.18,759673.0,57.3083,57.3083,57.2254,57.2254,759673.0
2022-08-30 15:30:00,62.19,62.2,62.1,62.15,548043.0,57.2346,57.2438,57.1518,57.1978,548043.0
2022-08-30 15:40:00,62.15,62.22,62.06,62.1,808146.0,57.1978,57.2623,57.115,57.1518,808146.0
2022-08-30 15:50:00,62.1,62.17,62.07,62.13,2438097.0,57.1518,57.2162,57.1242,57.1794,2438097.0
2022-08-31 09:30:00,62.12,62.15,62.05,62.13,830898.0,57.1702,57.1978,57.1058,57.1794,830898.0
2022-08-31 09:40:00,62.14,62.35,62.1,62.27,958668.0,57.1886,57.3819,57.1518,57.3083,958668.0
2022-08-31 09:50:00,62.27,62.32,62.12,62.14,480199.0,57.3083,57.3543,57.1702,57.1886,480199.0
2022-08-31 10:00:00,62.14,62.14,62.04,62.05,713273.0,57.1886,57.1886,57.0966,57.1058,713273.0
2022-08-31 10:10:00,62.05,62.17,62.0,62.13,539778.0,57.1058,57.2162,57.0598,57.1794,539778.0
2022-08-31 10:20:00,62.14,62.18,62.02,62.02,1712348.0,57.1886,57.2254,57.0782,57.0782,1712348.0
2022-08-31 10:30:00,62.02,62.16,62.01,62.05,879743.0,57.0782,57.207,57.069,57.1058,879743.0
2022-08-31 10:40:00,62.05,62.29,62.04,62.26,677903.0,57.1058,57.3267,57.0966,57.2991,677903.0
2022-08-31 10:50:00,62.25,62.3,62.08,62.09,820164.0,57.2899,57.3359,57.1334,57.1426,820164.0
2022-08-31 11:00:00,62.1,62.1,61.96,62.03,738888.0,57.1518,57.1518,57.023,57.0874,738888.0
2022-08-31 11:10:00,62.03,62.08,61.95,62.08,1119295.0,57.0874,57.1334,57.0138,57.1334,1119295.0
2022-08-31 11:20:00,62.09,62.17,62.01,62.02,1147368.0,57.1426,57.2162,57.069,57.0782,1147368.0
2022-08-31 11:30:00,62.03,62.09,61.91,61.99,2594012.0,57.0874,57.1426,56.977,57.0506,2594012.0
2022-08-31 11:40:00,61.99,62.06,61.97,62.0,410096.0,57.0506,57.115,57.0322,57.0598,410096.0
2022-08-31 11:50:00,62.0,62.09,61.98,62.05,224017.0,57.0598,57.1426,57.0414,57.1058,224017.0
2022-08-31 12:00:00,62.06,62.07,61.96,61.97,336984.0,57.115,57.1242,57.023,57.0322,336984.0
2022-08-31 12:10:00,61.97,62.03,61.94,61.98,184998.0,57.0322,57.0874,57.0046,57.0414,184998.0
2022-08-31 12:20:00,61.97,61.98,61.9,61.93,333173.0,57.0322,57.0414,56.9678,56.9954,333173.0
2022-08-31 12:30:00,61.93,61.99,61.89,61.91,430806.0,56.9954,57.0506,56.9585,56.977,430806.0
2022-08-31 12:40:00,61.91,61.91,61.83,61.89,255853.0,56.977,56.977,56.9033,56.9585,255853.0
2022-08-31 12:50:00,61.89,61.91,61.85,61.89,900692.0,56.9585,56.977,56.9217,56.9585,900692.0
2022-08-31 13:00:00,61.88,61.95,61.87,61.94,285105.0,56.9493,57.0138,56.9401,57.0046,285105.0
2022-08-31 13:10:00,61.93,61.98,61.86,61.88,338954.0,56.9954,57.0414,56.9309,56.9493,338954.0
2022-08-31 13:20:00,61.88,61.89,61.8,61.84,458499.0,56.9493,56.9585,56.8757,56.9125,458499.0
2022-08-31 13:30:00,61.83,61.85,61.76,61.76,369457.0,56.9033,56.9217,56.8389,56.8389,369457.0
2022-08-31 13:40:00,61.76,61.8,61.73,61.74,188001.0,56.8389,56.8757,56.8113,56.8205,188001.0
2022-08-31 13:50:00,61.74,61.82,61.73,61.81,253738.0,56.8205,56.8941,56.8113,56.8849,253738.0
2022-08-31 14:00:00,61.8,61.88,61.77,61.87,510819.0,56.8757,56.9493,56.8481,56.9401,510819.0
2022-08-31 14:10:00,61.87,61.89,61.84,61.85,301617.0,56.9401,56.9585,56.9125,56.9217,301617.0
2022-08-31 14:20:00,61.85,61.87,61.81,61.83,448562.0,56.9217,56.9401,56.8849,56.9033,448562.0
2022-08-31 14:30:00,61.83,61.83,61.7,61.7,451319.0,56.9033,56.9033,56.7837,56.7837,451319.0
2022-08-31 14:40:00,61.71,61.75,61.68,61.74,545120.0,56.7929,56.8297,56.7653,56.8205,545120.0
2022-08-31 14:50:00,61.73,61.76,61.68,61.72,583002.0,56.8113,56.8389,56.7653,56.8021,583002.0
2022-08-31 15:00:00,61.73,61.85,61.69,61.82,274508.0,56.8113,56.9217,56.7745,56.8941,274508.0
2022-08-31 15:10:00,61.81,61.91,61.8,61.86,516253.0,56.8849,56.977,56.8757,56.9309,516253.0
2022-08-31 15:20:00,61.86,61.86,61.76,61.77,868418.0,56.9309,56.9309,56.8389,56.8481,868418.0
2022-08-31 15:30:00,61.77,61.81,61.7,61.76,1283192.0,56.8481,56.8849,56.7837,56.8389,1283192.0
2022-08-31 15:40:00,61.76,61.85,61.73,61.78,1182128.0,56.8389,56.9217,56.8113,56.8573,1182128.0
2022-08-31 15:50:00,61.78,61.79,61.68,61.68,4035456.0,56.8573,56.8665,56.7653,56.7653,4035456.0
2022-09-01 09:30:00,60.8,60.93,60.74,60.8,1671892.0,55.9554,56.075,55.9002,55.9554,1671892.0
2022-09-01 09:40:00,60.8,60.87,60.76,60.79,1886753.0,55.9554,56.0198,55.9186,55.9462,1886753.0
2022-09-01 09:50:00,60.78,60.87,60.75,60.84,658870.0,55.937,56.0198,55.9094,55.9922,658870.0
2022-09-01 10:00:00,60.84,60.86,60.51,60.53,2319863.0,55.9922,56.0106,55.6885,55.7069,2319863.0
2022-09-01 10:10:00,60.52,60.53,60.4,60.47,227820.0,55.6977,55.7069,55.5873,55.6517,227820.0
2022-09-01 10:20:00,60.47,60.75,60.45,60.72,820217.0,55.6517,55.9094,55.6333,55.8818,820217.0
2022-09-01 10:30:00,60.72,60.72,60.44,60.44,317668.0,55.8818,55.8818,55.6241,55.6241,317668.0
2022-09-01 10:40:00,60.45,60.47,60.23,60.24,479443.0,55.6333,55.6517,55.4308,55.44,479443.0
2022-09-01 10:50:00,60.24,60.39,60.24,60.33,674595.0,55.44,55.5781,55.44,55.5229,674595.0
2022-09-01 11:00:00,60.32,60.53,60.3,60.48,1331871.0,55.5136,55.7069,55.4952,55.6609,1331871.0
2022-09-01 11:10:00,60.49,60.54,60.44,60.48,1873398.0,55.6701,55.7161,55.6241,55.6609,1873398.0
2022-09-01 11:20:00,60.47,60.47,60.33,60.35,617772.0,55.6517,55.6517,55.5229,55.5413,617772.0
2022-09-01 11:30:00,60.35,60.53,60.35,60.49,1277064.0,55.5413,55.7069,55.5413,55.6701,1277064.0
2022-09-01 11:40:00,60.49,60.51,60.4,60.45,342594.0,55.6701,55.6885,55.5873,55.6333,342594.0
2022-09-01 11:50:00,60.46,60.48,60.4,60.48,342451.0,55.6425,55.6609,55.5873,55.6609,342451.0
2022-09-01 12:00:00,60.48,60.58,60.47,60.57,316653.0,55.6609,55.7529,55.6517,55.7437,316653.0
2022-09-01 12:10:00,60.57,60.6,60.52,60.58,448623.0,55.7437,55.7713,55.6977,55.7529,448623.0
2022-09-01 12:20:00,60.58,60.59,60.51,60.55,255958.0,55.7529,55.7621,55.6885,55.7253,255958.0
2022-09-01 12:30:00,60.55,60.59,60.45,60.47,220101.0,55.7253,55.7621,55.6333,55.6517,220101.0
2022-09-01 12:40:00,60.46,60.5,60.44,60.48,498433.0,55.6425,55.6793,55.6241,55.6609,498433.0
2022-09-01 12:50:00,60.48,60.48,60.38,60.42,260421.0,55.6609,55.6609,55.5689,55.6057,260421.0
2022-09-01 13:00:00,60.42,60.5,60.4,60.5,601436.0,55.6057,55.6793,55.5873,55.6793,601436.0
2022-09-01 13:10:00,60.5,60.57,60.47,60.54,343941.0,55.6793,55.7437,55.6517,55.7161,343941.0
2022-09-01 13:20:00,60.54,60.74,60.53,60.73,692191.0,55.7161,55.9002,55.7069,55.891,692191.0
2022-09-01 13:30:00,60.73,60.74,60.66,60.69,381893.0,55.891,55.9002,55.8266,55.8542,381893.0
2022-09-01 13:40:00,60.68,60.69,60.57,60.59,721467.0,55.845,55.8542,55.7437,55.7621,721467.0
2022-09-01 13:50:00,60.6,60.63,60.58,60.61,219738.0,55.7713,55.7989,55.7529,55.7805,219738.0
2022-09-01 14:00:00,60.62,60.69,60.59,60.63,344990.0,55.7897,55.8542,55.7621,55.7989,344990.0
2022-09-01 14:10:00,60.63,60.69,60.6,60.68,324810.0,55.7989,55.8542,55.7713,55.845,324810.0
2022-09-01 14:20:00,60.68,60.82,60.67,60.81,453398.0,55.845,55.9738,55.8358,55.9646,453398.0
2022-09-01 14:30:00,60.8,60.88,60.76,60.78,1762157.0,55.9554,56.029,55.9186,55.937,1762157.0
2022-09-01 14:40:00,60.78,60.82,60.71,60.73,590125.0,55.937,55.9738,55.8726,55.891,590125.0
2022-09-01 14:50:00,60.72,60.82,60.71,60.75,372569.0,55.8818,55.9738,55.8726,55.9094,372569.0
2022-09-01 15:00:00,60.75,60.88,60.73,60.86,529261.0,55.9094,56.029,55.891,56.0106,529261.0
2022-09-01 15:10:00,60.87,60.92,60.81,60.82,330972.0,56.0198,56.0658,55.9646,55.9738,330972.0
2022-09-01 15:20:00,60.8,60.81,60.74,60.74,467090.0,55.9554,55.9646,55.9002,55.9002,467090.0
2022-09-01 15:30:00,60.73,60.77,60.7,60.74,527189.0,55.891,55.9278,55.8634,55.9002,527189.0
2022-09-01 15:40:00,60.74,60.77,60.69,60.71,836571.0,55.9002,55.9278,55.8542,55.8726,836571.0
2022-09-01 15:50:00,60.71,60.91,60.7,60.89,2641462.0,55.8726,56.0566,55.8634,56.0382,2641462.0
2022-09-02 09:30:00,61.39,61.4,61.16,61.22,942564.0,56.4984,56.5076,56.2867,56.3419,942564.0
2022-09-02 09:40:00,61.23,61.3,61.09,61.29,1022176.0,56.3511,56.4156,56.2223,56.4064,1022176.0
2022-09-02 09:50:00,61.3,61.39,61.24,61.28,613460.0,56.4156,56.4984,56.3603,56.3972,613460.0
2022-09-02 10:00:00,61.29,61.37,61.19,61.34,449120.0,56.4064,56.48,56.3143,56.4524,449120.0
2022-09-02 10:10:00,61.33,61.52,61.33,61.44,693258.0,56.4432,56.618,56.4432,56.5444,693258.0
2022-09-02 10:20:00,61.44,61.56,61.38,61.56,366994.0,56.5444,56.6548,56.4892,56.6548,366994.0
2022-09-02 10:30:00,61.57,61.68,61.56,61.66,506119.0,56.664,56.7653,56.6548,56.7469,506119.0
2022-09-02 10:40:00,61.67,61.74,61.66,61.68,456926.0,56.7561,56.8205,56.7469,56.7653,456926.0
2022-09-02 10:50:00,61.68,61.75,61.66,61.73,731088.0,56.7653,56.8297,56.7469,56.8113,731088.0
2022-09-02 11:00:00,61.74,61.8,61.7,61.74,1633562.0,56.8205,56.8757,56.7837,56.8205,1633562.0
2022-09-02 11:10:00,61.73,61.81,61.71,61.8,287042.0,56.8113,56.8849,56.7929,56.8757,287042.0
2022-09-02 11:20:00,61.8,61.84,61.75,61.77,994029.0,56.8757,56.9125,56.8297,56.8481,994029.0
2022-09-02 11:30:00,61.77,61.81,61.72,61.73,503945.0,56.8481,56.8849,56.8021,56.8113,503945.0
2022-09-02 11:40:00,61.73,61.75,61.6,61.72,311782.0,56.8113,56.8297,56.6917,56.8021,311782.0
2022-09-02 11:50:00,61.72,61.77,61.72,61.77,241469.0,56.8021,56.8481,56.8021,56.8481,241469.0
2022-09-02 12:00:00,61.77,61.78,61.7,61.72,510760.0,56.8481,56.8573,56.7837,56.8021,510760.0
2022-09-02 12:10:00,61.72,61.73,61.64,61.65,221479.0,56.8021,56.8113,56.7285,56.7377,221479.0
2022-09-02 12:20:00,61.64,61.65,61.26,61.28,1600043.0,56.7285,56.7377,56.3787,56.3972,1600043.0
2022-09-02 12:30:00,61.28,61.37,61.05,61.14,525572.0,56.3972,56.48,56.1855,56.2683,525572.0
2022-09-02 12:40:00,61.13,61.14,60.93,60.98,226767.0,56.2591,56.2683,56.075,56.1211,226767.0
2022-09-02 12:50:00,60.98,60.99,60.87,60.92,433098.0,56.1211,56.1303,56.0198,56.0658,433098.0
2022-09-02 13:00:00,60.92,60.92,60.67,60.71,670517.0,56.0658,56.0658,55.8358,55.8726,670517.0
2022-09-02 13:10:00,60.71,60.81,60.65,60.78,594889.0,55.8726,55.9646,55.8174,55.937,594889.0
2022-09-02 13:20:00,60.78,60.78,60.49,60.56,356188.0,55.937,55.937,55.6701,55.7345,356188.0
2022-09-02 13:30:00,60.56,60.62,60.52,60.59,240636.0,55.7345,55.7897,55.6977,55.7621,240636.0
2022-09-02 13:40:00,60.58,60.64,60.5,60.5,174165.0,55.7529,55.8082,55.6793,55.6793,174165.0
2022-09-02 13:50:00,60.5,60.53,60.43,60.5,528537.0,55.6793,55.7069,55.6149,55.6793,528537.0
2022-09-02 14:00:00,60.5,60.63,60.49,60.61,603193.0,55.6793,55.7989,55.6701,55.7805,603193.0
2022-09-02 14:10:00,60.62,60.63,60.54,60.57,286009.0,55.7897,55.7989,55.7161,55.7437,286009.0
2022-09-02 14:20:00,60.58,60.69,60.53,60.69,515171.0,55.7529,55.8542,55.7069,55.8542,515171.0
2022-09-02 14:30:00,60.69,60.72,60.6,60.7,172770.0,55.8542,55.8818,55.7713,55.8634,172770.0
2022-09-02 14:40:00,60.71,60.72,60.61,60.63,197529.0,55.8726,55.8818,55.7805,55.7989,197529.0
2022-09-02 14:50:00,60.63,60.64,60.51,60.52,213146.0,55.7989,55.8082,55.6885,55.6977,213146.0
2022-09-02 15:00:00,60.52,60.65,60.5,60.59,241142.0,55.6977,55.8174,55.6793,55.7621,241142.0
2022-09-02 15:10:00,60.59,60.61,60.53,60.56,522386.0,55.7621,55.7805,55.7069,55.7345,522386.0
2022-09-02 15:20:00,60.56,60.62,60.45,60.49,644480.0,55.7345,55.7897,55.6333,55.6701,644480.0
2022-09-02 15:30:00,60.48,60.5,60.32,60.35,744685.0,55.6609,55.6793,55.5136,55.5413,744685.0
2022-09-02 15:40:00,60.35,60.39,60.28,60.38,901787.0,55.5413,55.5781,55.4768,55.5689,901787.0
2022-09-02 15:50:00,60.39,60.51,60.37,60.49,2701119.0,55.5781,55.6885,55.5597,55.6701,2701119.0
2022-09-06 09:30:00,60.76,60.8,60.64,60.64,852032.0,55.9186,55.9554,55.8082,55.8082,852032.0
2022-09-06 09:40:00,60.63,60.69,60.54,60.55,819216.0,55.7989,55.8542,55.7161,55.7253,819216.0
2022-09-06 09:50:00,60.55,60.58,60.38,60.49,1588313.0,55.7253,55.7529,55.5689,55.6701,1588313.0
2022-09-06 10:00:00,60.48,60.48,60.17,60.22,731852.0,55.6609,55.6609,55.3756,55.4216,731852.0
2022-09-06 10:10:00,60.22,60.29,60.11,60.27,659633.0,55.4216,55.486,55.3204,55.4676,659633.0
2022-09-06 10:20:00,60.28,60.47,60.19,60.42,426993.0,55.4768,55.6517,55.394,55.6057,426993.0
2022-09-06 10:30:00,60.43,60.52,60.36,60.51,765823.0,55.6149,55.6977,55.5505,55.6885,765823.0
2022-09-06 10:40:00,60.52,60.62,60.51,60.61,393465.0,55.6977,55.7897,55.6885,55.7805,393465.0
2022-09-06 10:50:00,60.6,60.78,60.6,60.72,1059392.0,55.7713,55.937,55.7713,55.8818,1059392.0
2022-09-06 11:00:00,60.71,60.89,60.66,60.84,360471.0,55.8726,56.0382,55.8266,55.9922,360471.0
2022-09-06 11:10:00,60.85,60.85,60.65,60.68,181810.0,56.0014,56.0014,55.8174,55.845,181810.0
2022-09-06 11:20:00,60.67,60.68,60.53,60.57,532921.0,55.8358,55.845,55.7069,55.7437,532921.0
2022-09-06 11:30:00,60.57,60.74,60.54,60.58,730665.0,55.7437,55.9002,55.7161,55.7529,730665.0
2022-09-06 11:40:00,60.58,60.71,60.56,60.57,372866.0,55.7529,55.8726,55.7345,55.7437,372866.0
2022-09-06 11:50:00,60.58,60.7,60.56,60.67,400649.0,55.7529,55.8634,55.7345,55.8358,400649.0
2022-09-06 12:00:00,60.66,60.72,60.51,60.53,516692.0,55.8266,55.8818,55.6885,55.7069,516692.0
2022-09-06 12:10:00,60.53,60.55,60.42,60.42,254319.0,55.7069,55.7253,55.6057,55.6057,254319.0
2022-09-06 12:20:00,60.43,60.46,60.34,60.44,195658.0,55.6149,55.6425,55.5321,55.6241,195658.0
2022-09-06 12:30:00,60.45,60.46,60.38,60.39,206539.0,55.6333,55.6425,55.5689,55.5781,206539.0
2022-09-06 12:40:00,60.4,60.51,60.34,60.5,321512.0,55.5873,55.6885,55.5321,55.6793,321512.0
2022-09-06 12:50:00,60.51,60.53,60.44,60.48,203255.0,55.6885,55.7069,55.6241,55.6609,203255.0
2022-09-06 13:00:00,60.47,60.48,60.28,60.28,216160.0,55.6517,55.6609,55.4768,55.4768,216160.0
2022-09-06 13:10:00,60.28,60.31,60.23,60.3,191282.0,55.4768,55.5044,55.4308,55.4952,191282.0
2022-09-06 13:20:00,60.29,60.32,60.26,60.27,175647.0,55.486,55.5136,55.4584,55.4676,175647.0
2022-09-06 13:30:00,60.27,60.37,60.26,60.33,149118.0,55.4676,55.5597,55.4584,55.5229,149118.0
2022-09-06 13:40:00,60.33,60.33,60.22,60.23,240859.0,55.5229,55.5229,55.4216,55.4308,240859.0
2022-09-06 13:50:00,60.22,60.31,60.2,60.31,205944.0,55.4216,55.5044,55.4032,55.5044,205944.0
2022-09-06 14:00:00,60.3,60.36,60.3,60.34,443418.0,55.4952,55.5505,55.4952,55.5321,443418.0
2022-09-06 14:10:00,60.34,60.45,60.33,60.43,612560.0,55.5321,55.6333,55.5229,55.6149,612560.0
2022-09-06 14:20:00,60.44,60.44,60.35,60.37,138718.0,55.6241,55.6241,55.5413,55.5597,138718.0
2022-09-06 14:30:00,60.37,60.41,60.3,60.38,541768.0,55.5597,55.5965,55.4952,55.5689,541768.0
2022-09-06 14:40:00,60.38,60.38,60.31,60.35,393851.0,55.5689,55.5689,55.5044,55.5413,393851.0
2022-09-06 14:50:00,60.35,60.38,60.28,60.3,316876.0,55.5413,55.5689,55.4768,55.4952,316876.0
2022-09-06 15:00:00,60.31,60.36,60.27,60.36,872057.0,55.5044,55.5505,55.4676,55.5505,872057.0
2022-09-06 15:10:00,60.36,60.42,60.33,60.36,779960.0,55.5505,55.6057,55.5229,55.5505,779960.0
2022-09-06 15:20:00,60.35,60.36,60.26,60.3,886633.0,55.5413,55.5505,55.4584,55.4952,886633.0
2022-09-06 15:30:00,60.3,60.3,60.19,60.24,619082.0,55.4952,55.4952,55.394,55.44,619082.0
2022-09-06 15:40:00,60.23,60.35,60.23,60.33,516211.0,55.4308,55.5413,55.4308,55.5229,516211.0
2022-09-06 15:50:00,60.32,60.33,60.22,60.33,1526060.0,55.5136,55.5229,55.4216,55.5229,1526060.0
2022-09-07 09:30:00,59.84,60.08,59.82,60.05,1276735.0,55.0719,55.2928,55.0535,55.2652,1276735.0
2022-09-07 09:40:00,60.03,60.07,59.98,60.05,386283.0,55.2468,55.2836,55.2007,55.2652,386283.0
2022-09-07 09:50:00,60.05,60.05,59.92,59.93,173223.0,55.2652,55.2652,55.1455,55.1547,173223.0
2022-09-07 10:00:00,59.93,60.05,59.85,60.0,445972.0,55.1547,55.2652,55.0811,55.2191,445972.0
2022-09-07 10:10:00,60.01,60.06,59.91,60.01,161013.0,55.2283,55.2744,55.1363,55.2283,161013.0
2022-09-07 10:20:00,60.01,60.17,59.99,60.15,202143.0,55.2283,55.3756,55.2099,55.3572,202143.0
2022-09-07 10:30:00,60.16,60.32,60.16,60.28,529331.0,55.3664,55.5136,55.3664,55.4768,529331.0
2022-09-07 10:40:00,60.29,60.31,60.2,60.23,361214.0,55.486,55.5044,55.4032,55.4308,361214.0
2022-09-07 10:50:00,60.23,60.29,60.21,60.22,416074.0,55.4308,55.486,55.4124,55.4216,416074.0
2022-09-07 11:00:00,60.23,60.29,60.18,60.27,481068.0,55.4308,55.486,55.3848,55.4676,481068.0
2022-09-07 11:10:00,60.27,60.43,60.27,60.4,427508.0,55.4676,55.6149,55.4676,55.5873,427508.0
2022-09-07 11:20:00,60.4,60.43,60.32,60.33,396152.0,55.5873,55.6149,55.5136,55.5229,396152.0
2022-09-07 11:30:00,60.33,60.36,60.27,60.34,308261.0,55.5229,55.5505,55.4676,55.5321,308261.0
2022-09-07 11:40:00,60.34,60.35,60.21,60.28,209259.0,55.5321,55.5413,55.4124,55.4768,209259.0
2022-09-07 11:50:00,60.29,60.34,60.25,60.26,179306.0,55.486,55.5321,55.4492,55.4584,179306.0
2022-09-07 12:00:00,60.26,60.29,60.23,60.29,406446.0,55.4584,55.486,55.4308,55.486,406446.0
2022-09-07 12:10:00,60.29,60.29,60.17,60.17,174043.0,55.486,55.486,55.3756,55.3756,174043.0
2022-09-07 12:20:00,60.18,60.21,60.11,60.2,79708.0,55.3848,55.4124,55.3204,55.4032,79708.0
2022-09-07 12:30:00,60.19,60.3,60.16,60.29,113531.0,55.394,55.4952,55.3664,55.486,113531.0
2022-09-07 12:40:00,60.29,60.42,60.27,60.36,422376.0,55.486,55.6057,55.4676,55.5505,422376.0
2022-09-07 12:50:00,60.36,60.38,60.33,60.38,96969.0,55.5505,55.5689,55.5229,55.5689,96969.0
2022-09-07 13:00:00,60.38,60.49,60.37,60.47,197013.0,55.5689,55.6701,55.5597,55.6517,197013.0
2022-09-07 13:10:00,60.47,60.55,60.46,60.48,173840.0,55.6517,55.7253,55.6425,55.6609,173840.0
2022-09-07 13:20:00,60.48,60.56,60.47,60.48,100706.0,55.6609,55.7345,55.6517,55.6609,100706.0
2022-09-07 13:30:00,60.48,60.6,60.48,60.58,130648.0,55.6609,55.7713,55.6609,55.7529,130648.0
2022-09-07 13:40:00,60.58,60.68,60.58,60.67,222308.0,55.7529,55.845,55.7529,55.8358,222308.0
2022-09-07 13:50:00,60.68,60.69,60.63,60.66,253610.0,55.845,55.8542,55.7989,55.8266,253610.0
2022-09-07 14:00:00,60.65,60.72,60.62,60.65,685741.0,55.8174,55.8818,55.7897,55.8174,685741.0
2022-09-07 14:10:00,60.65,60.68,60.58,60.59,935394.0,55.8174,55.845,55.7529,55.7621,935394.0
2022-09-07 14:20:00,60.59,60.65,60.56,60.65,213384.0,55.7621,55.8174,55.7345,55.8174,213384.0
2022-09-07 14:30:00,60.65,60.71,60.64,60.68,193334.0,55.8174,55.8726,55.8082,55.845,193334.0
2022-09-07 14:40:00,60.68,60.71,60.65,60.67,282537.0,55.845,55.8726,55.8174,55.8358,282537.0
2022-09-07 14:50:00,60.67,60.71,60.64,60.68,499330.0,55.8358,55.8726,55.8082,55.845,499330.0
2022-09-07 15:00:00,60.69,60.75,60.66,60.75,206228.0,55.8542,55.9094,55.8266,55.9094,206228.0
2022-09-07 15:10:00,60.75,60.77,60.71,60.72,189746.0,55.9094,55.9278,55.8726,55.8818,189746.0
2022-09-07 15:20:00,60.72,60.81,60.71,60.8,210175.0,55.8818,55.9646,55.8726,55.9554,210175.0
2022-09-07 15:30:00,60.8,60.82,60.75,60.77,414813.0,55.9554,55.9738,55.9094,55.9278,414813.0
2022-09-07 15:40:00,60.77,60.84,60.75,60.83,602245.0,55.9278,55.9922,55.9094,55.983,602245.0
2022-09-07 15:50:00,60.82,60.86,60.78,60.84,1745837.0,55.9738,56.0106,55.937,55.9922,1745837.0
2022-09-08 09:30:00,60.17,60.3,60.06,60.26,1003883.0,55.3756,55.4952,55.2744,55.4584,1003883.0
2022-09-08 09:40:00,60.25,60.58,60.15,60.54,683481.0,55.4492,55.7529,55.3572,55.7161,683481.0
2022-09-08 09:50:00,60.54,60.63,60.46,60.54,523938.0,55.7161,55.7989,55.6425,55.7161,523938.0
2022-09-08 10:00:00,60.54,60.54,60.32,60.45,395205.0,55.7161,55.7161,55.5136,55.6333,395205.0
2022-09-08 10:10:00,60.45,60.6,60.38,60.6,819658.0,55.6333,55.7713,55.5689,55.7713,819658.0
2022-09-08 10:20:00,60.6,60.7,60.6,60.68,424354.0,55.7713,55.8634,55.7713,55.845,424354.0
2022-09-08 10:30:00,60.68,60.78,60.65,60.76,416223.0,55.845,55.937,55.8174,55.9186,416223.0
2022-09-08 10:40:00,60.77,60.86,60.74,60.82,121642.0,55.9278,56.0106,55.9002,55.9738,121642.0
2022-09-08 10:50:00,60.81,60.88,60.76,60.86,408207.0,55.9646,56.029,55.9186,56.0106,408207.0
2022-09-08 11:00:00,60.86,60.97,60.85,60.91,817220.0,56.0106,56.1119,56.0014,56.0566,817220.0
2022-09-08 11:10:00,60.91,60.96,60.86,60.94,243109.0,56.0566,56.1027,56.0106,56.0842,243109.0
2022-09-08 11:20:00,60.94,60.97,60.88,60.89,597176.0,56.0842,56.1119,56.029,56.0382,597176.0
2022-09-08 11:30:00,60.89,60.92,60.79,60.79,267366.0,56.0382,56.0658,55.9462,55.9462,267366.0
2022-09-08 11:40:00,60.79,60.82,60.75,60.77,317034.0,55.9462,55.9738,55.9094,55.9278,317034.0
2022-09-08 11:50:00,60.75,60.8,60.72,60.74,179659.0,55.9094,55.9554,55.8818,55.9002,179659.0
2022-09-08 12:00:00,60.75,60.78,60.34,60.42,524046.0,55.9094,55.937,55.5321,55.6057,524046.0
2022-09-08 12:10:00,60.42,60.42,60.27,60.34,595777.0,55.6057,55.6057,55.4676,55.5321,595777.0
2022-09-08 12:20:00,60.35,60.44,60.25,60.42,788496.0,55.5413,55.6241,55.4492,55.6057,788496.0
2022-09-08 12:30:00,60.4,60.51,60.39,60.47,240321.0,55.5873,55.6885,55.5781,55.6517,240321.0
2022-09-08 12:40:00,60.46,60.63,60.45,60.62,290290.0,55.6425,55.7989,55.6333,55.7897,290290.0
2022-09-08 12:50:00,60.62,60.66,60.6,60.62,195127.0,55.7897,55.8266,55.7713,55.7897,195127.0
2022-09-08 13:00:00,60.62,60.64,60.52,60.58,165020.0,55.7897,55.8082,55.6977,55.7529,165020.0
2022-09-08 13:10:00,60.59,60.8,60.58,60.77,257379.0,55.7621,55.9554,55.7529,55.9278,257379.0
2022-09-08 13:20:00,60.77,60.82,60.75,60.77,247874.0,55.9278,55.9738,55.9094,55.9278,247874.0
2022-09-08 13:30:00,60.78,60.87,60.72,60.84,229321.0,55.937,56.0198,55.8818,55.9922,229321.0
2022-09-08 13:40:00,60.85,60.87,60.82,60.85,179066.0,56.0014,56.0198,55.9738,56.0014,179066.0
2022-09-08 13:50:00,60.86,60.86,60.71,60.78,243657.0,56.0106,56.0106,55.8726,55.937,243657.0
2022-09-08 14:00:00,60.78,60.86,60.77,60.8,181605.0,55.937,56.0106,55.9278,55.9554,181605.0
2022-09-08 14:10:00,60.81,60.85,60.76,60.84,345781.0,55.9646,56.0014,55.9186,55.9922,345781.0
2022-09-08 14:20:00,60.83,60.86,60.81,60.85,206747.0,55.983,56.0106,55.9646,56.0014,206747.0
2022-09-08 14:30:00,60.85,60.92,60.84,60.88,156051.0,56.0014,56.0658,55.9922,56.029,156051.0
2022-09-08 14:40:00,60.89,60.9,60.73,60.75,510809.0,56.0382,56.0474,55.891,55.9094,510809.0
2022-09-08 14:50:00,60.75,60.8,60.7,60.72,177428.0,55.9094,55.9554,55.8634,55.8818,177428.0
2022-09-08 15:00:00,60.71,60.76,60.65,60.72,250991.0,55.8726,55.9186,55.8174,55.8818,250991.0
2022-09-08 15:10:00,60.71,60.8,60.69,60.79,244575.0,55.8726,55.9554,55.8542,55.9462,244575.0
2022-09-08 15:20:00,60.79,60.83,60.77,60.78,193088.0,55.9462,55.983,55.9278,55.937,193088.0
2022-09-08 15:30:00,60.79,60.84,60.76,60.8,243804.0,55.9462,55.9922,55.9186,55.9554,243804.0
2022-09-08 15:40:00,60.8,60.83,60.74,60.8,525839.0,55.9554,55.983,55.9002,55.9554,525839.0
2022-09-08 15:50:00,60.8,60.92,60.8,60.91,1431350.0,55.9554,56.0658,55.9554,56.0566,1431350.0
2022-09-09 09:30:00,62.06,62.2,62.06,62.14,1435803.0,57.115,57.2438,57.115,57.1886,1435803.0
2022-09-09 09:40:00,62.14,62.16,62.02,62.14,525794.0,57.1886,57.207,57.0782,57.1886,525794.0
2022-09-09 09:50:00,62.14,62.21,62.03,62.2,562655.0,57.1886,57.2531,57.0874,57.2438,562655.0
2022-09-09 10:00:00,62.2,62.36,62.17,62.34,1092907.0,57.2438,57.3911,57.2162,57.3727,1092907.0
2022-09-09 10:10:00,62.34,62.41,62.26,62.28,527737.0,57.3727,57.4371,57.2991,57.3175,527737.0
2022-09-09 10:20:00,62.28,62.31,62.2,62.27,307948.0,57.3175,57.3451,57.2438,57.3083,307948.0
2022-09-09 10:30:00,62.27,62.31,62.22,62.29,381468.0,57.3083,57.3451,57.2623,57.3267,381468.0
2022-09-09 10:40:00,62.29,62.39,62.28,62.33,170283.0,57.3267,57.4187,57.3175,57.3635,170283.0
2022-09-09 10:50:00,62.33,62.34,62.24,62.29,320970.0,57.3635,57.3727,57.2807,57.3267,320970.0
2022-09-09 11:00:00,62.29,62.3,62.17,62.2,363515.0,57.3267,57.3359,57.2162,57.2438,363515.0
2022-09-09 11:10:00,62.2,62.27,62.16,62.2,467033.0,57.2438,57.3083,57.207,57.2438,467033.0
2022-09-09 11:20:00,62.2,62.25,62.16,62.22,200796.0,57.2438,57.2899,57.207,57.2623,200796.0
2022-09-09 11:30:00,62.23,62.26,62.15,62.26,370491.0,57.2715,57.2991,57.1978,57.2991,370491.0
2022-09-09 11:40:00,62.26,62.29,62.24,62.26,235937.0,57.2991,57.3267,57.2807,57.2991,235937.0
2022-09-09 11:50:00,62.26,62.29,62.21,62.29,128330.0,57.2991,57.3267,57.2531,57.3267,128330.0
2022-09-09 12:00:00,62.28,62.3,62.18,62.24,534121.0,57.3175,57.3359,57.2254,57.2807,534121.0
2022-09-09 12:10:00,62.24,62.29,62.22,62.24,399516.0,57.2807,57.3267,57.2623,57.2807,399516.0
2022-09-09 12:20:00,62.25,62.25,62.19,62.23,406481.0,57.2899,57.2899,57.2346,57.2715,406481.0
2022-09-09 12:30:00,62.23,62.3,62.21,62.25,203178.0,57.2715,57.3359,57.2531,57.2899,203178.0
2022-09-09 12:40:00,62.25,62.31,62.24,62.3,183086.0,57.2899,57.3451,57.2807,57.3359,183086.0
2022-09-09 12:50:00,62.3,62.33,62.29,62.32,267183.0,57.3359,57.3635,57.3267,57.3543,267183.0
2022-09-09 13:00:00,62.32,62.35,62.28,62.34,215035.0,57.3543,57.3819,57.3175,57.3727,215035.0
2022-09-09 13:10:00,62.33,62.38,62.33,62.35,221941.0,57.3635,57.4095,57.3635,57.3819,221941.0
2022-09-09 13:20:00,62.35,62.37,62.33,62.34,288739.0,57.3819,57.4003,57.3635,57.3727,288739.0
2022-09-09 13:30:00,62.33,62.39,62.33,62.38,137472.0,57.3635,57.4187,57.3635,57.4095,137472.0
2022-09-09 13:40:00,62.38,62.38,62.31,62.35,260936.0,57.4095,57.4095,57.3451,57.3819,260936.0
2022-09-09 13:50:00,62.35,62.36,62.31,62.35,289122.0,57.3819,57.3911,57.3451,57.3819,289122.0
2022-09-09 14:00:00,62.34,62.35,62.28,62.3,366535.0,57.3727,57.3819,57.3175,57.3359,366535.0
2022-09-09 14:10:00,62.3,62.36,62.28,62.35,362530.0,57.3359,57.3911,57.3175,57.3819,362530.0
2022-09-09 14:20:00,62.34,62.4,62.34,62.4,271377.0,57.3727,57.4279,57.3727,57.4279,271377.0
2022-09-09 14:30:00,62.4,62.41,62.34,62.37,417665.0,57.4279,57.4371,57.3727,57.4003,417665.0
2022-09-09 14:40:00,62.36,62.39,62.33,62.34,468953.0,57.3911,57.4187,57.3635,57.3727,468953.0
2022-09-09 14:50:00,62.34,62.39,62.31,62.38,672281.0,57.3727,57.4187,57.3451,57.4095,672281.0
2022-09-09 15:00:00,62.38,62.43,62.37,62.39,246061.0,57.4095,57.4555,57.4003,57.4187,246061.0
2022-09-09 15:10:00,62.38,62.48,62.38,62.47,846740.0,57.4095,57.5015,57.4095,57.4923,846740.0
2022-09-09 15:20:00,62.47,62.47,62.42,62.44,443714.0,57.4923,57.4923,57.4463,57.4647,443714.0
2022-09-09 15:30:00,62.45,62.46,62.42,62.43,511124.0,57.4739,57.4831,57.4463,57.4555,511124.0
2022-09-09 15:40:00,62.43,62.5,62.42,62.46,1347911.0,57.4555,57.5199,57.4463,57.4831,1347911.0
2022-09-09 15:50:00,62.46,62.49,62.4,62.45,1993349.0,57.4831,57.5107,57.4279,57.4739,1993349.0
2022-09-12 09:30:00,63.22,63.27,63.15,63.2,927944.0,58.1826,58.2286,58.1182,58.1642,927944.0
2022-09-12 09:40:00,63.2,63.3,63.19,63.28,1223776.0,58.1642,58.2562,58.155,58.2378,1223776.0
2022-09-12 09:50:00,63.28,63.51,63.26,63.51,669097.0,58.2378,58.4495,58.2194,58.4495,669097.0
2022-09-12 10:00:00,63.51,63.55,63.46,63.51,539226.0,58.4495,58.4863,58.4034,58.4495,539226.0
2022-09-12 10:10:00,63.51,63.58,63.48,63.55,327429.0,58.4495,58.5139,58.4219,58.4863,327429.0
2022-09-12 10:20:00,63.56,63.58,63.51,63.56,326564.0,58.4955,58.5139,58.4495,58.4955,326564.0
2022-09-12 10:30:00,63.57,63.59,63.47,63.52,560405.0,58.5047,58.5231,58.4127,58.4587,560405.0
2022-09-12 10:40:00,63.52,63.54,63.47,63.53,365548.0,58.4587,58.4771,58.4127,58.4679,365548.0
2022-09-12 10:50:00,63.53,63.55,63.46,63.47,343543.0,58.4679,58.4863,58.4034,58.4127,343543.0
2022-09-12 11:00:00,63.48,63.49,63.37,63.38,532754.0,58.4219,58.4311,58.3206,58.3298,532754.0
2022-09-12 11:10:00,63.38,63.44,63.34,63.43,442247.0,58.3298,58.385,58.293,58.3758,442247.0
2022-09-12 11:20:00,63.44,63.53,63.42,63.53,565448.0,58.385,58.4679,58.3666,58.4679,565448.0
2022-09-12 11:30:00,63.52,63.54,63.4,63.43,562605.0,58.4587,58.4771,58.3482,58.3758,562605.0
2022-09-12 11:40:00,63.42,63.44,63.39,63.41,433334.0,58.3666,58.385,58.339,58.3574,433334.0
2022-09-12 11:50:00,63.41,63.42,63.23,63.31,243585.0,58.3574,58.3666,58.1918,58.2654,243585.0
2022-09-12 12:00:00,63.3,63.4,63.3,63.34,985236.0,58.2562,58.3482,58.2562,58.293,985236.0
2022-09-12 12:10:00,63.34,63.43,63.31,63.35,465985.0,58.293,58.3758,58.2654,58.3022,465985.0
2022-09-12 12:20:00,63.34,63.43,63.31,63.39,421714.0,58.293,58.3758,58.2654,58.339,421714.0
2022-09-12 12:30:00,63.4,63.46,63.37,63.45,314492.0,58.3482,58.4034,58.3206,58.3942,314492.0
2022-09-12 12:40:00,63.45,63.48,63.41,63.43,718509.0,58.3942,58.4219,58.3574,58.3758,718509.0
2022-09-12 12:50:00,63.44,63.5,63.43,63.49,190777.0,58.385,58.4403,58.3758,58.4311,190777.0
2022-09-12 13:00:00,63.49,63.51,63.37,63.5,739841.0,58.4311,58.4495,58.3206,58.4403,739841.0
2022-09-12 13:10:00,63.5,63.5,63.44,63.45,200981.0,58.4403,58.4403,58.385,58.3942,200981.0
2022-09-12 13:20:00,63.45,63.49,63.42,63.49,183251.0,58.3942,58.4311,58.3666,58.4311,183251.0
2022-09-12 13:30:00,63.49,63.51,63.44,63.46,127967.0,58.4311,58.4495,58.385,58.4034,127967.0
2022-09-12 13:40:00,63.46,63.47,63.39,63.44,167824.0,58.4034,58.4127,58.339,58.385,167824.0
2022-09-12 13:50:00,63.44,63.47,63.43,63.47,335828.0,58.385,58.4127,58.3758,58.4127,335828.0
2022-09-12 14:00:00,63.46,63.46,63.36,63.37,205555.0,58.4034,58.4034,58.3114,58.3206,205555.0
2022-09-12 14:10:00,63.37,63.44,63.34,63.36,231813.0,58.3206,58.385,58.293,58.3114,231813.0
2022-09-12 14:20:00,63.36,63.4,63.27,63.28,926919.0,58.3114,58.3482,58.2286,58.2378,926919.0
2022-09-12 14:30:00,63.29,63.32,63.25,63.31,367405.0,58.247,58.2746,58.2102,58.2654,367405.0
2022-09-12 14:40:00,63.32,63.34,63.28,63.34,230047.0,58.2746,58.293,58.2378,58.293,230047.0
2022-09-12 14:50:00,63.34,63.35,63.31,63.33,280678.0,58.293,58.3022,58.2654,58.2838,280678.0
2022-09-12 15:00:00,63.33,63.38,63.31,63.37,683224.0,58.2838,58.3298,58.2654,58.3206,683224.0
2022-09-12 15:10:00,63.37,63.37,63.3,63.31,250204.0,58.3206,58.3206,58.2562,58.2654,250204.0
2022-09-12 15:20:00,63.32,63.35,63.3,63.31,754602.0,58.2746,58.3022,58.2562,58.2654,754602.0
2022-09-12 15:30:00,63.32,63.33,63.29,63.33,298897.0,58.2746,58.2838,58.247,58.2838,298897.0
2022-09-12 15:40:00,63.32,63.4,63.31,63.35,672388.0,58.2746,58.3482,58.2654,58.3022,672388.0
2022-09-12 15:50:00,63.35,63.36,63.23,63.31,1613273.0,58.3022,58.3114,58.1918,58.2654,1613273.0
2022-09-13 09:30:00,62.13,62.3,62.07,62.19,1134940.0,57.1794,57.3359,57.1242,57.2346,1134940.0
2022-09-13 09:40:00,62.2,62.38,62.19,62.37,1520391.0,57.2438,57.4095,57.2346,57.4003,1520391.0
2022-09-13 09:50:00,62.38,62.48,62.21,62.23,593179.0,57.4095,57.5015,57.2531,57.2715,593179.0
2022-09-13 10:00:00,62.23,62.28,62.03,62.16,597096.0,57.2715,57.3175,57.0874,57.207,597096.0
2022-09-13 10:10:00,62.16,62.27,62.1,62.27,638355.0,57.207,57.3083,57.1518,57.3083,638355.0
2022-09-13 10:20:00,62.28,62.28,62.08,62.15,275759.0,57.3175,57.3175,57.1334,57.1978,275759.0
2022-09-13 10:30:00,62.15,62.18,62.01,62.02,307518.0,57.1978,57.2254,57.069,57.0782,307518.0
2022-09-13 10:40:00,62.02,62.03,61.91,61.91,335050.0,57.0782,57.0874,56.977,56.977,335050.0
2022-09-13 10:50:00,61.91,61.93,61.87,61.88,537986.0,56.977,56.9954,56.9401,56.9493,537986.0
2022-09-13 11:00:00,61.88,61.94,61.8,61.89,344899.0,56.9493,57.0046,56.8757,56.9585,344899.0
2022-09-13 11:10:00,61.88,61.9,61.8,61.85,345175.0,56.9493,56.9678,56.8757,56.9217,345175.0
2022-09-13 11:20:00,61.85,61.88,61.75,61.79,465585.0,56.9217,56.9493,56.8297,56.8665,465585.0
2022-09-13 11:30:00,61.79,61.84,61.75,61.82,449832.0,56.8665,56.9125,56.8297,56.8941,449832.0
2022-09-13 11:40:00,61.81,61.81,61.71,61.75,455031.0,56.8849,56.8849,56.7929,56.8297,455031.0
2022-09-13 11:50:00,61.75,61.79,61.69,61.71,279351.0,56.8297,56.8665,56.7745,56.7929,279351.0
2022-09-13 12:00:00,61.71,61.81,61.68,61.81,332369.0,56.7929,56.8849,56.7653,56.8849,332369.0
2022-09-13 12:10:00,61.8,61.88,61.79,61.84,463930.0,56.8757,56.9493,56.8665,56.9125,463930.0
2022-09-13 12:20:00,61.84,61.85,61.72,61.75,250800.0,56.9125,56.9217,56.8021,56.8297,250800.0
2022-09-13 12:30:00,61.74,61.79,61.7,61.79,425239.0,56.8205,56.8665,56.7837,56.8665,425239.0
2022-09-13 12:40:00,61.78,61.82,61.74,61.78,216239.0,56.8573,56.8941,56.8205,56.8573,216239.0
2022-09-13 12:50:00,61.78,61.82,61.77,61.81,201336.0,56.8573,56.8941,56.8481,56.8849,201336.0
2022-09-13 13:00:00,61.81,61.88,61.74,61.81,677824.0,56.8849,56.9493,56.8205,56.8849,677824.0
2022-09-13 13:10:00,61.8,61.87,61.78,61.79,344201.0,56.8757,56.9401,56.8573,56.8665,344201.0
2022-09-13 13:20:00,61.79,61.88,61.76,61.87,302030.0,56.8665,56.9493,56.8389,56.9401,302030.0
2022-09-13 13:30:00,61.87,61.9,61.78,61.81,213881.0,56.9401,56.9678,56.8573,56.8849,213881.0
2022-09-13 13:40:00,61.81,61.83,61.72,61.76,381394.0,56.8849,56.9033,56.8021,56.8389,381394.0
2022-09-13 13:50:00,61.76,61.76,61.67,61.68,274453.0,56.8389,56.8389,56.7561,56.7653,274453.0
2022-09-13 14:00:00,61.68,61.69,61.62,61.64,344736.0,56.7653,56.7745,56.7101,56.7285,344736.0
2022-09-13 14:10:00,61.64,61.7,61.62,61.69,964770.0,56.7285,56.7837,56.7101,56.7745,964770.0
2022-09-13 14:20:00,61.69,61.71,61.59,61.62,843355.0,56.7745,56.7929,56.6825,56.7101,843355.0
2022-09-13 14:30:00,61.62,61.63,61.54,61.54,250616.0,56.7101,56.7193,56.6364,56.6364,250616.0
2022-09-13 14:40:00,61.55,61.56,61.47,61.47,374789.0,56.6456,56.6548,56.572,56.572,374789.0
2022-09-13 14:50:00,61.47,61.48,61.39,61.45,930899.0,56.572,56.5812,56.4984,56.5536,930899.0
2022-09-13 15:00:00,61.45,61.47,61.38,61.4,357496.0,56.5536,56.572,56.4892,56.5076,357496.0
2022-09-13 15:10:00,61.4,61.41,61.3,61.34,396294.0,56.5076,56.5168,56.4156,56.4524,396294.0
2022-09-13 15:20:00,61.33,61.35,61.27,61.28,613995.0,56.4432,56.4616,56.388,56.3972,613995.0
2022-09-13 15:30:00,61.28,61.28,61.14,61.2,685835.0,56.3972,56.3972,56.2683,56.3235,685835.0
2022-09-13 15:40:00,61.2,61.2,61.06,61.12,1141185.0,56.3235,56.3235,56.1947,56.2499,1141185.0
2022-09-13 15:50:00,61.12,61.2,61.07,61.1,2682656.0,56.2499,56.3235,56.2039,56.2315,2682656.0
2022-09-14 09:30:00,61.3,61.34,61.17,61.27,574719.0,56.4156,56.4524,56.2959,56.388,574719.0
2022-09-14 09:40:00,61.26,61.46,61.22,61.39,578988.0,56.3787,56.5628,56.3419,56.4984,578988.0
2022-09-14 09:50:00,61.38,61.46,61.33,61.46,406852.0,56.4892,56.5628,56.4432,56.5628,406852.0
2022-09-14 10:00:00,61.46,61.47,61.28,61.36,561423.0,56.5628,56.572,56.3972,56.4708,561423.0
2022-09-14 10:10:00,61.36,61.43,61.27,61.29,235084.0,56.4708,56.5352,56.388,56.4064,235084.0
2022-09-14 10:20:00,61.3,61.32,61.04,61.04,505222.0,56.4156,56.434,56.1763,56.1763,505222.0
2022-09-14 10:30:00,61.04,61.35,61.03,61.31,505461.0,56.1763,56.4616,56.1671,56.4248,505461.0
2022-09-14 10:40:00,61.31,61.43,61.27,61.33,258902.0,56.4248,56.5352,56.388,56.4432,258902.0
2022-09-14 10:50:00,61.33,61.53,61.32,61.51,698849.0,56.4432,56.6272,56.434,56.6088,698849.0
2022-09-14 11:00:00,61.5,61.52,61.43,61.51,351490.0,56.5996,56.618,56.5352,56.6088,351490.0
2022-09-14 11:10:00,61.52,61.57,61.43,61.45,380477.0,56.618,56.664,56.5352,56.5536,380477.0
2022-09-14 11:20:00,61.44,61.49,61.33,61.34,450450.0,56.5444,56.5904,56.4432,56.4524,450450.0
2022-09-14 11:30:00,61.35,61.43,61.32,61.41,386121.0,56.4616,56.5352,56.434,56.5168,386121.0
2022-09-14 11:40:00,61.41,61.51,61.41,61.45,207805.0,56.5168,56.6088,56.5168,56.5536,207805.0
2022-09-14 11:50:00,61.45,61.46,61.37,61.38,126929.0,56.5536,56.5628,56.48,56.4892,126929.0
2022-09-14 12:00:00,61.39,61.41,61.33,61.38,163446.0,56.4984,56.5168,56.4432,56.4892,163446.0
2022-09-14 12:10:00,61.39,61.45,61.35,61.41,196751.0,56.4984,56.5536,56.4616,56.5168,196751.0
2022-09-14 12:20:00,61.4,61.46,61.38,61.39,316985.0,56.5076,56.5628,56.4892,56.4984,316985.0
2022-09-14 12:30:00,61.4,61.5,61.37,61.46,386096.0,56.5076,56.5996,56.48,56.5628,386096.0
2022-09-14 12:40:00,61.47,61.54,61.46,61.49,289744.0,56.572,56.6364,56.5628,56.5904,289744.0
2022-09-14 12:50:00,61.48,61.51,61.44,61.46,469354.0,56.5812,56.6088,56.5444,56.5628,469354.0
2022-09-14 13:00:00,61.47,61.5,61.43,61.45,189277.0,56.572,56.5996,56.5352,56.5536,189277.0
2022-09-14 13:10:00,61.45,61.51,61.45,61.46,293576.0,56.5536,56.6088,56.5536,56.5628,293576.0
2022-09-14 13:20:00,61.47,61.48,61.4,61.43,154618.0,56.572,56.5812,56.5076,56.5352,154618.0
2022-09-14 13:30:00,61.43,61.45,61.37,61.37,116773.0,56.5352,56.5536,56.48,56.48,116773.0
2022-09-14 13:40:00,61.37,61.39,61.22,61.25,438358.0,56.48,56.4984,56.3419,56.3695,438358.0
2022-09-14 13:50:00,61.25,61.3,61.2,61.22,185303.0,56.3695,56.4156,56.3235,56.3419,185303.0
2022-09-14 14:00:00,61.22,61.25,61.16,61.21,554844.0,56.3419,56.3695,56.2867,56.3327,554844.0
2022-09-14 14:10:00,61.2,61.23,61.14,61.23,329484.0,56.3235,56.3511,56.2683,56.3511,329484.0
2022-09-14 14:20:00,61.23,61.25,61.19,61.21,159809.0,56.3511,56.3695,56.3143,56.3327,159809.0
2022-09-14 14:30:00,61.21,61.3,61.21,61.28,233641.0,56.3327,56.4156,56.3327,56.3972,233641.0
2022-09-14 14:40:00,61.27,61.3,61.19,61.23,310847.0,56.388,56.4156,56.3143,56.3511,310847.0
2022-09-14 14:50:00,61.23,61.25,61.13,61.14,289413.0,56.3511,56.3695,56.2591,56.2683,289413.0
2022-09-14 15:00:00,61.14,61.18,61.1,61.18,286921.0,56.2683,56.3051,56.2315,56.3051,286921.0
2022-09-14 15:10:00,61.19,61.19,60.99,61.04,2236998.0,56.3143,56.3143,56.1303,56.1763,2236998.0
2022-09-14 15:20:00,61.03,61.09,60.99,61.03,453357.0,56.1671,56.2223,56.1303,56.1671,453357.0
2022-09-14 15:30:00,61.03,61.09,60.95,61.09,433974.0,56.1671,56.2223,56.0934,56.2223,433974.0
2022-09-14 15:40:00,61.08,61.19,61.06,61.18,594922.0,56.2131,56.3143,56.1947,56.3051,594922.0
2022-09-14 15:50:00,61.18,61.33,61.18,61.32,1716206.0,56.3051,56.4432,56.3051,56.434,1716206.0
2022-09-15 09:30:00,60.86,60.95,60.85,60.89,723590.0,56.0106,56.0934,56.0014,56.0382,723590.0
2022-09-15 09:40:00,60.88,61.2,60.88,61.19,396560.0,56.029,56.3235,56.029,56.3143,396560.0
2022-09-15 09:50:00,61.19,61.27,61.16,61.25,378100.0,56.3143,56.388,56.2867,56.3695,378100.0
2022-09-15 10:00:00,61.27,61.37,61.25,61.27,302191.0,56.388,56.48,56.3695,56.388,302191.0
2022-09-15 10:10:00,61.27,61.4,61.27,61.33,523369.0,56.388,56.5076,56.388,56.4432,523369.0
2022-09-15 10:20:00,61.32,61.34,61.06,61.07,232701.0,56.434,56.4524,56.1947,56.2039,232701.0
2022-09-15 10:30:00,61.07,61.18,61.05,61.17,340959.0,56.2039,56.3051,56.1855,56.2959,340959.0
2022-09-15 10:40:00,61.16,61.21,61.05,61.05,539435.0,56.2867,56.3327,56.1855,56.1855,539435.0
2022-09-15 10:50:00,61.05,61.05,60.91,60.94,827322.0,56.1855,56.1855,56.0566,56.0842,827322.0
2022-09-15 11:00:00,60.94,61.03,60.88,60.96,555193.0,56.0842,56.1671,56.029,56.1027,555193.0
2022-09-15 11:10:00,60.95,60.97,60.87,60.97,779423.0,56.0934,56.1119,56.0198,56.1119,779423.0
2022-09-15 11:20:00,60.96,61.06,60.93,61.02,479370.0,56.1027,56.1947,56.075,56.1579,479370.0
2022-09-15 11:30:00,61.02,61.06,60.96,60.99,939115.0,56.1579,56.1947,56.1027,56.1303,939115.0
2022-09-15 11:40:00,60.99,61.04,60.96,60.97,269860.0,56.1303,56.1763,56.1027,56.1119,269860.0
2022-09-15 11:50:00,60.96,60.96,60.8,60.87,222941.0,56.1027,56.1027,55.9554,56.0198,222941.0
2022-09-15 12:00:00,60.87,60.91,60.82,60.82,286668.0,56.0198,56.0566,55.9738,55.9738,286668.0
2022-09-15 12:10:00,60.82,60.9,60.78,60.89,727508.0,55.9738,56.0474,55.937,56.0382,727508.0
2022-09-15 12:20:00,60.89,60.92,60.84,60.86,230082.0,56.0382,56.0658,55.9922,56.0106,230082.0
2022-09-15 12:30:00,60.86,60.99,60.86,60.98,193194.0,56.0106,56.1303,56.0106,56.1211,193194.0
2022-09-15 12:40:00,60.98,61.03,60.94,60.98,275317.0,56.1211,56.1671,56.0842,56.1211,275317.0
2022-09-15 12:50:00,60.97,61.03,60.96,61.02,211400.0,56.1119,56.1671,56.1027,56.1579,211400.0
2022-09-15 13:00:00,61.03,61.2,61.02,61.17,422805.0,56.1671,56.3235,56.1579,56.2959,422805.0
2022-09-15 13:10:00,61.17,61.23,61.13,61.2,495675.0,56.2959,56.3511,56.2591,56.3235,495675.0
2022-09-15 13:20:00,61.2,61.26,61.18,61.21,151903.0,56.3235,56.3787,56.3051,56.3327,151903.0
2022-09-15 13:30:00,61.21,61.22,61.11,61.13,217389.0,56.3327,56.3419,56.2407,56.2591,217389.0
2022-09-15 13:40:00,61.12,61.15,61.04,61.05,216491.0,56.2499,56.2775,56.1763,56.1855,216491.0
2022-09-15 13:50:00,61.04,61.05,60.98,61.03,238394.0,56.1763,56.1855,56.1211,56.1671,238394.0
2022-09-15 14:00:00,61.03,61.03,60.87,60.89,249307.0,56.1671,56.1671,56.0198,56.0382,249307.0
2022-09-15 14:10:00,60.89,60.96,60.88,60.95,316160.0,56.0382,56.1027,56.029,56.0934,316160.0
2022-09-15 14:20:00,60.94,60.99,60.91,60.98,368310.0,56.0842,56.1303,56.0566,56.1211,368310.0
2022-09-15 14:30:00,60.98,61.02,60.93,60.97,647977.0,56.1211,56.1579,56.075,56.1119,647977.0
2022-09-15 14:40:00,60.97,60.97,60.83,60.83,326531.0,56.1119,56.1119,55.983,55.983,326531.0
2022-09-15 14:50:00,60.83,60.86,60.8,60.82,666912.0,55.983,56.0106,55.9554,55.9738,666912.0
2022-09-15 15:00:00,60.82,60.85,60.79,60.8,530301.0,55.9738,56.0014,55.9462,55.9554,530301.0
2022-09-15 15:10:00,60.79,60.8,60.72,60.73,578497.0,55.9462,55.9554,55.8818,55.891,578497.0
2022-09-15 15:20:00,60.73,60.76,60.67,60.69,670021.0,55.891,55.9186,55.8358,55.8542,670021.0
2022-09-15 15:30:00,60.68,60.74,60.67,60.73,436224.0,55.845,55.9002,55.8358,55.891,436224.0
2022-09-15 15:40:00,60.73,60.81,60.69,60.78,601345.0,55.891,55.9646,55.8542,55.937,601345.0
2022-09-15 15:50:00,60.78,60.86,60.74,60.79,3375125.0,55.937,56.0106,55.9002,55.9462,3375125.0
2022-09-16 09:30:00,60.24,60.29,60.14,60.28,1234660.0,55.44,55.486,55.348,55.4768,1234660.0
2022-09-16 09:40:00,60.28,60.28,60.11,60.16,1173961.0,55.4768,55.4768,55.3204,55.3664,1173961.0
2022-09-16 09:50:00,60.16,60.23,60.09,60.16,733630.0,55.3664,55.4308,55.302,55.3664,733630.0
2022-09-16 10:00:00,60.16,60.35,60.15,60.27,742270.0,55.3664,55.5413,55.3572,55.4676,742270.0
2022-09-16 10:10:00,60.26,60.53,60.25,60.37,694353.0,55.4584,55.7069,55.4492,55.5597,694353.0
2022-09-16 10:20:00,60.36,60.46,60.32,60.42,540710.0,55.5505,55.6425,55.5136,55.6057,540710.0
2022-09-16 10:30:00,60.43,60.62,60.42,60.53,304237.0,55.6149,55.7897,55.6057,55.7069,304237.0
2022-09-16 10:40:00,60.53,60.59,60.47,60.48,270184.0,55.7069,55.7621,55.6517,55.6609,270184.0
2022-09-16 10:50:00,60.49,60.59,60.45,60.45,873366.0,55.6701,55.7621,55.6333,55.6333,873366.0
2022-09-16 11:00:00,60.45,60.49,60.4,60.41,778816.0,55.6333,55.6701,55.5873,55.5965,778816.0
2022-09-16 11:10:00,60.4,60.47,60.33,60.44,562180.0,55.5873,55.6517,55.5229,55.6241,562180.0
2022-09-16 11:20:00,60.45,60.45,60.28,60.28,251031.0,55.6333,55.6333,55.4768,55.4768,251031.0
2022-09-16 11:30:00,60.28,60.38,60.21,60.22,914672.0,55.4768,55.5689,55.4124,55.4216,914672.0
2022-09-16 11:40:00,60.22,60.25,60.18,60.21,726488.0,55.4216,55.4492,55.3848,55.4124,726488.0
2022-09-16 11:50:00,60.22,60.34,60.21,60.33,438303.0,55.4216,55.5321,55.4124,55.5229,438303.0
2022-09-16 12:00:00,60.33,60.35,60.26,60.27,789525.0,55.5229,55.5413,55.4584,55.4676,789525.0
2022-09-16 12:10:00,60.27,60.29,60.14,60.16,742853.0,55.4676,55.486,55.348,55.3664,742853.0
2022-09-16 12:20:00,60.16,60.16,60.06,60.09,608278.0,55.3664,55.3664,55.2744,55.302,608278.0
2022-09-16 12:30:00,60.08,60.14,60.07,60.11,172464.0,55.2928,55.348,55.2836,55.3204,172464.0
2022-09-16 12:40:00,60.11,60.2,60.1,60.2,475399.0,55.3204,55.4032,55.3112,55.4032,475399.0
2022-09-16 12:50:00,60.2,60.23,60.17,60.22,148685.0,55.4032,55.4308,55.3756,55.4216,148685.0
2022-09-16 13:00:00,60.22,60.23,60.14,60.17,319023.0,55.4216,55.4308,55.348,55.3756,319023.0
2022-09-16 13:10:00,60.17,60.22,60.14,60.15,184638.0,55.3756,55.4216,55.348,55.3572,184638.0
2022-09-16 13:20:00,60.15,60.17,60.11,60.15,226056.0,55.3572,55.3756,55.3204,55.3572,226056.0
2022-09-16 13:30:00,60.15,60.24,60.14,60.21,383011.0,55.3572,55.44,55.348,55.4124,383011.0
2022-09-16 13:40:00,60.22,60.23,60.12,60.13,289424.0,55.4216,55.4308,55.3296,55.3388,289424.0
2022-09-16 13:50:00,60.13,60.13,60.06,60.1,1013897.0,55.3388,55.3388,55.2744,55.3112,1013897.0
2022-09-16 14:00:00,60.1,60.16,60.08,60.12,502186.0,55.3112,55.3664,55.2928,55.3296,502186.0
2022-09-16 14:10:00,60.12,60.18,60.09,60.11,175844.0,55.3296,55.3848,55.302,55.3204,175844.0
2022-09-16 14:20:00,60.11,60.3,60.11,60.26,754828.0,55.3204,55.4952,55.3204,55.4584,754828.0
2022-09-16 14:30:00,60.25,60.32,60.2,60.26,367525.0,55.4492,55.5136,55.4032,55.4584,367525.0
2022-09-16 14:40:00,60.26,60.34,60.2,60.32,287428.0,55.4584,55.5321,55.4032,55.5136,287428.0
2022-09-16 14:50:00,60.32,60.35,60.27,60.3,582017.0,55.5136,55.5413,55.4676,55.4952,582017.0
2022-09-16 15:00:00,60.29,60.43,60.29,60.4,263057.0,55.486,55.6149,55.486,55.5873,263057.0
2022-09-16 15:10:00,60.4,60.4,60.27,60.29,401007.0,55.5873,55.5873,55.4676,55.486,401007.0
2022-09-16 15:20:00,60.29,60.4,60.28,60.31,346790.0,55.486,55.5873,55.4768,55.5044,346790.0
2022-09-16 15:30:00,60.3,60.34,60.22,60.34,1725004.0,55.4952,55.5321,55.4216,55.5321,1725004.0
2022-09-16 15:40:00,60.34,60.39,60.29,60.38,1754281.0,55.5321,55.5781,55.486,55.5689,1754281.0
2022-09-16 15:50:00,60.37,60.48,60.35,60.39,2431709.0,55.5597,55.6609,55.5413,55.5781,2431709.0
2022-09-19 09:30:00,59.71,59.92,59.7,59.9,709762.0,54.9523,55.1455,54.9431,55.1271,709762.0
2022-09-19 09:40:00,59.91,60.06,59.91,60.03,2529902.0,55.1363,55.2744,55.1363,55.2468,2529902.0
2022-09-19 09:50:00,60.03,60.11,60.01,60.04,350197.0,55.2468,55.3204,55.2283,55.256,350197.0
2022-09-19 10:00:00,60.03,60.04,59.92,60.02,470759.0,55.2468,55.256,55.1455,55.2376,470759.0
2022-09-19 10:10:00,60.01,60.17,60.01,60.06,701399.0,55.2283,55.3756,55.2283,55.2744,701399.0
2022-09-19 10:20:00,60.06,60.22,60.04,60.22,550143.0,55.2744,55.4216,55.256,55.4216,550143.0
2022-09-19 10:30:00,60.22,60.36,60.17,60.33,373844.0,55.4216,55.5505,55.3756,55.5229,373844.0
2022-09-19 10:40:00,60.34,60.47,60.34,60.46,267675.0,55.5321,55.6517,55.5321,55.6425,267675.0
2022-09-19 10:50:00,60.45,60.49,60.4,60.44,231826.0,55.6333,55.6701,55.5873,55.6241,231826.0
2022-09-19 11:00:00,60.43,60.52,60.42,60.47,659332.0,55.6149,55.6977,55.6057,55.6517,659332.0
2022-09-19 11:10:00,60.47,60.51,60.44,60.46,363959.0,55.6517,55.6885,55.6241,55.6425,363959.0
2022-09-19 11:20:00,60.45,60.47,60.31,60.31,554374.0,55.6333,55.6517,55.5044,55.5044,554374.0
2022-09-19 11:30:00,60.32,60.32,60.18,60.21,473459.0,55.5136,55.5136,55.3848,55.4124,473459.0
2022-09-19 11:40:00,60.21,60.28,60.2,60.26,353852.0,55.4124,55.4768,55.4032,55.4584,353852.0
2022-09-19 11:50:00,60.26,60.29,60.23,60.24,363326.0,55.4584,55.486,55.4308,55.44,363326.0
2022-09-19 12:00:00,60.25,60.3,60.2,60.29,252433.0,55.4492,55.4952,55.4032,55.486,252433.0
2022-09-19 12:10:00,60.29,60.36,60.29,60.32,261056.0,55.486,55.5505,55.486,55.5136,261056.0
2022-09-19 12:20:00,60.32,60.34,60.27,60.31,161306.0,55.5136,55.5321,55.4676,55.5044,161306.0
2022-09-19 12:30:00,60.3,60.44,60.28,60.41,535162.0,55.4952,55.6241,55.4768,55.5965,535162.0
2022-09-19 12:40:00,60.41,60.42,60.37,60.38,230663.0,55.5965,55.6057,55.5597,55.5689,230663.0
2022-09-19 12:50:00,60.39,60.47,60.39,60.45,116785.0,55.5781,55.6517,55.5781,55.6333,116785.0
2022-09-19 13:00:00,60.45,60.46,60.39,60.44,356250.0,55.6333,55.6425,55.5781,55.6241,356250.0
2022-09-19 13:10:00,60.45,60.45,60.35,60.38,94659.0,55.6333,55.6333,55.5413,55.5689,94659.0
2022-09-19 13:20:00,60.39,60.45,60.37,60.45,219857.0,55.5781,55.6333,55.5597,55.6333,219857.0
2022-09-19 13:30:00,60.45,60.46,60.3,60.35,123447.0,55.6333,55.6425,55.4952,55.5413,123447.0
2022-09-19 13:40:00,60.36,60.44,60.35,60.4,86461.0,55.5505,55.6241,55.5413,55.5873,86461.0
2022-09-19 13:50:00,60.39,60.42,60.36,60.38,173227.0,55.5781,55.6057,55.5505,55.5689,173227.0
2022-09-19 14:00:00,60.38,60.4,60.33,60.37,198757.0,55.5689,55.5873,55.5229,55.5597,198757.0
2022-09-19 14:10:00,60.36,60.4,60.32,60.36,118086.0,55.5505,55.5873,55.5136,55.5505,118086.0
2022-09-19 14:20:00,60.36,60.37,60.29,60.34,259629.0,55.5505,55.5597,55.486,55.5321,259629.0
2022-09-19 14:30:00,60.33,60.4,60.33,60.4,222969.0,55.5229,55.5873,55.5229,55.5873,222969.0
2022-09-19 14:40:00,60.39,60.39,60.34,60.36,632713.0,55.5781,55.5781,55.5321,55.5505,632713.0
2022-09-19 14:50:00,60.36,60.44,60.36,60.44,618440.0,55.5505,55.6241,55.5505,55.6241,618440.0
2022-09-19 15:00:00,60.44,60.57,60.44,60.57,614514.0,55.6241,55.7437,55.6241,55.7437,614514.0
2022-09-19 15:10:00,60.57,60.64,60.55,60.57,647367.0,55.7437,55.8082,55.7253,55.7437,647367.0
2022-09-19 15:20:00,60.57,60.64,60.55,60.58,267329.0,55.7437,55.8082,55.7253,55.7529,267329.0
2022-09-19 15:30:00,60.59,60.65,60.57,60.62,198495.0,55.7621,55.8174,55.7437,55.7897,198495.0
2022-09-19 15:40:00,60.63,60.65,60.58,60.59,298135.0,55.7989,55.8174,55.7529,55.7621,298135.0
2022-09-19 15:50:00,60.6,60.62,60.55,60.59,1823754.0,55.7713,55.7897,55.7253,55.7621,1823754.0
2022-09-20 09:30:00,59.77,59.8,59.65,59.68,1103397.0,55.0075,55.0351,54.897,54.9246,1103397.0
2022-09-20 09:40:00,59.69,59.76,59.64,59.72,1030788.0,54.9338,54.9983,54.8878,54.9615,1030788.0
2022-09-20 09:50:00,59.72,59.75,59.63,59.7,492551.0,54.9615,54.9891,54.8786,54.9431,492551.0
2022-09-20 10:00:00,59.7,59.79,59.64,59.78,338663.0,54.9431,55.0259,54.8878,55.0167,338663.0
2022-09-20 10:10:00,59.78,59.81,59.6,59.63,566233.0,55.0167,55.0443,54.851,54.8786,566233.0
2022-09-20 10:20:00,59.63,59.73,59.62,59.72,273517.0,54.8786,54.9707,54.8694,54.9615,273517.0
2022-09-20 10:30:00,59.71,59.72,59.55,59.58,273268.0,54.9523,54.9615,54.805,54.8326,273268.0
2022-09-20 10:40:00,59.58,59.68,59.57,59.66,237027.0,54.8326,54.9246,54.8234,54.9062,237027.0
2022-09-20 10:50:00,59.66,59.79,59.65,59.78,335297.0,54.9062,55.0259,54.897,55.0167,335297.0
2022-09-20 11:00:00,59.78,59.82,59.68,59.82,239178.0,55.0167,55.0535,54.9246,55.0535,239178.0
2022-09-20 11:10:00,59.82,59.84,59.72,59.72,370079.0,55.0535,55.0719,54.9615,54.9615,370079.0
2022-09-20 11:20:00,59.72,59.75,59.67,59.69,590817.0,54.9615,54.9891,54.9154,54.9338,590817.0
2022-09-20 11:30:00,59.69,59.74,59.65,59.72,692683.0,54.9338,54.9799,54.897,54.9615,692683.0
2022-09-20 11:40:00,59.72,59.78,59.7,59.77,387273.0,54.9615,55.0167,54.9431,55.0075,387273.0
2022-09-20 11:50:00,59.77,59.88,59.75,59.86,281474.0,55.0075,55.1087,54.9891,55.0903,281474.0
2022-09-20 12:00:00,59.87,59.9,59.83,59.85,466268.0,55.0995,55.1271,55.0627,55.0811,466268.0
2022-09-20 12:10:00,59.84,59.86,59.77,59.79,212115.0,55.0719,55.0903,55.0075,55.0259,212115.0
2022-09-20 12:20:00,59.8,59.81,59.69,59.69,124614.0,55.0351,55.0443,54.9338,54.9338,124614.0
2022-09-20 12:30:00,59.69,59.7,59.59,59.6,166364.0,54.9338,54.9431,54.8418,54.851,166364.0
2022-09-20 12:40:00,59.59,59.6,59.56,59.59,130577.0,54.8418,54.851,54.8142,54.8418,130577.0
2022-09-20 12:50:00,59.58,59.64,59.56,59.63,263952.0,54.8326,54.8878,54.8142,54.8786,263952.0
2022-09-20 13:00:00,59.62,59.65,59.55,59.6,269054.0,54.8694,54.897,54.805,54.851,269054.0
2022-09-20 13:10:00,59.6,59.6,59.46,59.47,491010.0,54.851,54.851,54.7222,54.7314,491010.0
2022-09-20 13:20:00,59.47,59.48,59.38,59.39,411082.0,54.7314,54.7406,54.6485,54.6578,411082.0
2022-09-20 13:30:00,59.39,59.39,59.29,59.3,586868.0,54.6578,54.6578,54.5657,54.5749,586868.0
2022-09-20 13:40:00,59.3,59.37,59.29,59.32,796702.0,54.5749,54.6393,54.5657,54.5933,796702.0
2022-09-20 13:50:00,59.31,59.33,59.23,59.25,243469.0,54.5841,54.6025,54.5105,54.5289,243469.0
2022-09-20 14:00:00,59.26,59.34,59.26,59.34,567247.0,54.5381,54.6117,54.5381,54.6117,567247.0
2022-09-20 14:10:00,59.33,59.34,59.25,59.34,212867.0,54.6025,54.6117,54.5289,54.6117,212867.0
2022-09-20 14:20:00,59.33,59.41,59.32,59.35,503878.0,54.6025,54.6762,54.5933,54.6209,503878.0
2022-09-20 14:30:00,59.34,59.35,59.27,59.29,250743.0,54.6117,54.6209,54.5473,54.5657,250743.0
2022-09-20 14:40:00,59.29,59.48,59.23,59.43,1404004.0,54.5657,54.7406,54.5105,54.6946,1404004.0
2022-09-20 14:50:00,59.42,59.46,59.37,59.42,660975.0,54.6854,54.7222,54.6393,54.6854,660975.0
2022-09-20 15:00:00,59.42,59.5,59.36,59.39,634871.0,54.6854,54.759,54.6301,54.6578,634871.0
2022-09-20 15:10:00,59.41,59.51,59.39,59.5,512780.0,54.6762,54.7682,54.6578,54.759,512780.0
2022-09-20 15:20:00,59.5,59.57,59.48,59.55,398434.0,54.759,54.8234,54.7406,54.805,398434.0
2022-09-20 15:30:00,59.55,59.66,59.49,59.65,833691.0,54.805,54.9062,54.7498,54.897,833691.0
2022-09-20 15:40:00,59.65,59.71,59.61,59.68,709851.0,54.897,54.9523,54.8602,54.9246,709851.0
2022-09-20 15:50:00,59.67,59.68,59.57,59.57,1998108.0,54.9154,54.9246,54.8234,54.8234,1998108.0
2022-09-21 09:30:00,59.53,59.53,59.35,59.41,1067737.0,54.7866,54.7866,54.6209,54.6762,1067737.0
2022-09-21 09:40:00,59.41,59.54,59.34,59.52,368371.0,54.6762,54.7958,54.6117,54.7774,368371.0
2022-09-21 09:50:00,59.51,59.53,59.35,59.35,276205.0,54.7682,54.7866,54.6209,54.6209,276205.0
2022-09-21 10:00:00,59.35,59.46,59.31,59.45,254699.0,54.6209,54.7222,54.5841,54.713,254699.0
2022-09-21 10:10:00,59.45,59.49,59.42,59.46,1562046.0,54.713,54.7498,54.6854,54.7222,1562046.0
2022-09-21 10:20:00,59.47,59.57,59.44,59.56,468990.0,54.7314,54.8234,54.7038,54.8142,468990.0
2022-09-21 10:30:00,59.56,59.56,59.46,59.51,180119.0,54.8142,54.8142,54.7222,54.7682,180119.0
2022-09-21 10:40:00,59.5,59.53,59.45,59.48,123691.0,54.759,54.7866,54.713,54.7406,123691.0
2022-09-21 10:50:00,59.48,59.52,59.46,59.48,167035.0,54.7406,54.7774,54.7222,54.7406,167035.0
2022-09-21 11:00:00,59.48,59.49,59.39,59.41,417085.0,54.7406,54.7498,54.6578,54.6762,417085.0
2022-09-21 11:10:00,59.41,59.49,59.41,59.43,346150.0,54.6762,54.7498,54.6762,54.6946,346150.0
2022-09-21 11:20:00,59.43,59.51,59.42,59.48,750748.0,54.6946,54.7682,54.6854,54.7406,750748.0
2022-09-21 11:30:00,59.48,59.59,59.48,59.58,374470.0,54.7406,54.8418,54.7406,54.8326,374470.0
2022-09-21 11:40:00,59.57,59.62,59.54,59.54,423287.0,54.8234,54.8694,54.7958,54.7958,423287.0
2022-09-21 11:50:00,59.54,59.57,59.52,59.55,286259.0,54.7958,54.8234,54.7774,54.805,286259.0
2022-09-21 12:00:00,59.55,59.58,59.5,59.56,335761.0,54.805,54.8326,54.759,54.8142,335761.0
2022-09-21 12:10:00,59.56,59.59,59.55,59.58,277383.0,54.8142,54.8418,54.805,54.8326,277383.0
2022-09-21 12:20:00,59.58,59.59,59.54,59.56,235515.0,54.8326,54.8418,54.7958,54.8142,235515.0
2022-09-21 12:30:00,59.57,59.58,59.53,59.54,140712.0,54.8234,54.8326,54.7866,54.7958,140712.0
2022-09-21 12:40:00,59.54,59.55,59.51,59.54,136276.0,54.7958,54.805,54.7682,54.7958,136276.0
2022-09-21 12:50:00,59.53,59.54,59.44,59.45,166861.0,54.7866,54.7958,54.7038,54.713,166861.0
2022-09-21 13:00:00,59.45,59.48,59.44,59.46,81181.0,54.713,54.7406,54.7038,54.7222,81181.0
2022-09-21 13:10:00,59.46,59.48,59.42,59.44,169904.0,54.7222,54.7406,54.6854,54.7038,169904.0
2022-09-21 13:20:00,59.44,59.46,59.41,59.46,139404.0,54.7038,54.7222,54.6762,54.7222,139404.0
2022-09-21 13:30:00,59.45,59.51,59.44,59.51,108995.0,54.713,54.7682,54.7038,54.7682,108995.0
2022-09-21 13:40:00,59.51,59.59,59.49,59.57,240679.0,54.7682,54.8418,54.7498,54.8234,240679.0
2022-09-21 13:50:00,59.57,59.59,59.48,59.54,395474.0,54.8234,54.8418,54.7406,54.7958,395474.0
2022-09-21 14:00:00,59.51,59.51,58.75,59.06,1042638.0,54.7682,54.7682,54.0687,54.354,1042638.0
2022-09-21 14:10:00,59.06,59.13,58.83,58.96,616205.0,54.354,54.4185,54.1424,54.262,616205.0
2022-09-21 14:20:00,58.95,59.2,58.95,59.05,773161.0,54.2528,54.4829,54.2528,54.3448,773161.0
2022-09-21 14:30:00,59.04,59.62,58.91,59.38,1298196.0,54.3356,54.8694,54.216,54.6485,1298196.0
2022-09-21 14:40:00,59.37,60.04,59.31,59.7,1224330.0,54.6393,55.256,54.5841,54.9431,1224330.0
2022-09-21 14:50:00,59.69,59.94,59.54,59.88,928947.0,54.9338,55.1639,54.7958,55.1087,928947.0
2022-09-21 15:00:00,59.89,59.94,59.58,59.59,447184.0,55.1179,55.1639,54.8326,54.8418,447184.0
2022-09-21 15:10:00,59.59,59.72,59.25,59.47,704422.0,54.8418,54.9615,54.5289,54.7314,704422.0
2022-09-21 15:20:00,59.47,59.47,59.11,59.13,612173.0,54.7314,54.7314,54.4001,54.4185,612173.0
2022-09-21 15:30:00,59.13,59.24,58.96,58.99,596666.0,54.4185,54.5197,54.262,54.2896,596666.0
2022-09-21 15:40:00,58.98,59.1,58.81,58.86,648228.0,54.2804,54.3909,54.124,54.17,648228.0
2022-09-21 15:50:00,58.85,58.95,58.79,58.8,2445069.0,54.1608,54.2528,54.1056,54.1148,2445069.0
2022-09-22 09:30:00,59.03,59.15,58.88,58.91,1035823.0,54.3264,54.4369,54.1884,54.216,1035823.0
2022-09-22 09:40:00,58.91,58.95,58.72,58.73,648898.0,54.216,54.2528,54.0411,54.0503,648898.0
2022-09-22 09:50:00,58.73,58.78,58.6,58.67,570020.0,54.0503,54.0964,53.9307,53.9951,570020.0
2022-09-22 10:00:00,58.66,58.72,58.56,58.71,673731.0,53.9859,54.0411,53.8939,54.0319,673731.0
2022-09-22 10:10:00,58.7,58.91,58.63,58.7,615368.0,54.0227,54.216,53.9583,54.0227,615368.0
2022-09-22 10:20:00,58.71,58.8,58.62,58.79,301391.0,54.0319,54.1148,53.9491,54.1056,301391.0
2022-09-22 10:30:00,58.78,58.83,58.66,58.72,490179.0,54.0964,54.1424,53.9859,54.0411,490179.0
2022-09-22 10:40:00,58.72,58.74,58.56,58.62,1107449.0,54.0411,54.0595,53.8939,53.9491,1107449.0
2022-09-22 10:50:00,58.61,58.61,58.48,58.5,244444.0,53.9399,53.9399,53.8203,53.8387,244444.0
2022-09-22 11:00:00,58.5,58.57,58.44,58.55,434071.0,53.8387,53.9031,53.7834,53.8847,434071.0
2022-09-22 11:10:00,58.55,58.55,58.4,58.43,392016.0,53.8847,53.8847,53.7466,53.7742,392016.0
2022-09-22 11:20:00,58.42,58.44,58.35,58.41,601459.0,53.765,53.7834,53.7006,53.7558,601459.0
2022-09-22 11:30:00,58.41,58.53,58.39,58.5,570673.0,53.7558,53.8663,53.7374,53.8387,570673.0
2022-09-22 11:40:00,58.49,58.59,58.38,58.58,367761.0,53.8295,53.9215,53.7282,53.9123,367761.0
2022-09-22 11:50:00,58.57,58.62,58.48,58.52,352008.0,53.9031,53.9491,53.8203,53.8571,352008.0
2022-09-22 12:00:00,58.51,58.59,58.5,58.56,322334.0,53.8479,53.9215,53.8387,53.8939,322334.0
2022-09-22 12:10:00,58.56,58.58,58.49,58.56,619800.0,53.8939,53.9123,53.8295,53.8939,619800.0
2022-09-22 12:20:00,58.56,58.68,58.54,58.58,365598.0,53.8939,54.0043,53.8755,53.9123,365598.0
2022-09-22 12:30:00,58.57,58.62,58.51,58.59,300554.0,53.9031,53.9491,53.8479,53.9215,300554.0
2022-09-22 12:40:00,58.59,58.65,58.55,58.55,397072.0,53.9215,53.9767,53.8847,53.8847,397072.0
2022-09-22 12:50:00,58.55,58.67,58.55,58.59,298598.0,53.8847,53.9951,53.8847,53.9215,298598.0
2022-09-22 13:00:00,58.59,58.63,58.51,58.51,364447.0,53.9215,53.9583,53.8479,53.8479,364447.0
2022-09-22 13:10:00,58.52,58.55,58.46,58.55,181626.0,53.8571,53.8847,53.8019,53.8847,181626.0
2022-09-22 13:20:00,58.54,58.58,58.51,58.58,204589.0,53.8755,53.9123,53.8479,53.9123,204589.0
2022-09-22 13:30:00,58.58,58.66,58.56,58.63,295159.0,53.9123,53.9859,53.8939,53.9583,295159.0
2022-09-22 13:40:00,58.63,58.66,58.55,58.61,210562.0,53.9583,53.9859,53.8847,53.9399,210562.0
2022-09-22 13:50:00,58.6,58.68,58.6,58.62,322001.0,53.9307,54.0043,53.9307,53.9491,322001.0
2022-09-22 14:00:00,58.63,58.64,58.51,58.53,936291.0,53.9583,53.9675,53.8479,53.8663,936291.0
2022-09-22 14:10:00,58.53,58.54,58.47,58.48,172112.0,53.8663,53.8755,53.8111,53.8203,172112.0
2022-09-22 14:20:00,58.48,58.52,58.44,58.5,605666.0,53.8203,53.8571,53.7834,53.8387,605666.0
2022-09-22 14:30:00,58.5,58.59,58.47,58.59,178646.0,53.8387,53.9215,53.8111,53.9215,178646.0
2022-09-22 14:40:00,58.59,58.59,58.49,58.52,1488237.0,53.9215,53.9215,53.8295,53.8571,1488237.0
2022-09-22 14:50:00,58.52,58.65,58.51,58.6,670952.0,53.8571,53.9767,53.8479,53.9307,670952.0
2022-09-22 15:00:00,58.6,58.72,58.6,58.7,684409.0,53.9307,54.0411,53.9307,54.0227,684409.0
2022-09-22 15:10:00,58.71,58.78,58.69,58.7,782371.0,54.0319,54.0964,54.0135,54.0227,782371.0
2022-09-22 15:20:00,58.7,58.73,58.61,58.73,348939.0,54.0227,54.0503,53.9399,54.0503,348939.0
2022-09-22 15:30:00,58.73,58.82,58.72,58.78,565430.0,54.0503,54.1332,54.0411,54.0964,565430.0
2022-09-22 15:40:00,58.79,58.91,58.74,58.9,1280227.0,54.1056,54.216,54.0595,54.2068,1280227.0
2022-09-22 15:50:00,58.9,58.9,58.63,58.66,3014251.0,54.2068,54.2068,53.9583,53.9859,3014251.0
2022-09-23 09:30:00,57.29,57.35,57.07,57.11,1129053.0,52.7251,52.7803,52.5226,52.5594,1129053.0
2022-09-23 09:40:00,57.11,57.21,56.97,57.03,1294412.0,52.5594,52.6515,52.4306,52.4858,1294412.0
2022-09-23 09:50:00,57.03,57.03,56.83,56.86,557023.0,52.4858,52.4858,52.3017,52.3293,557023.0
2022-09-23 10:00:00,56.85,56.96,56.81,56.95,634073.0,52.3201,52.4214,52.2833,52.4122,634073.0
2022-09-23 10:10:00,56.95,57.02,56.91,56.96,1274986.0,52.4122,52.4766,52.3754,52.4214,1274986.0
2022-09-23 10:20:00,56.96,57.03,56.81,57.02,359161.0,52.4214,52.4858,52.2833,52.4766,359161.0
2022-09-23 10:30:00,57.02,57.03,56.79,56.82,555507.0,52.4766,52.4858,52.2649,52.2925,555507.0
2022-09-23 10:40:00,56.81,56.89,56.79,56.84,312676.0,52.2833,52.357,52.2649,52.3109,312676.0
2022-09-23 10:50:00,56.84,56.87,56.74,56.75,459810.0,52.3109,52.3385,52.2189,52.2281,459810.0
2022-09-23 11:00:00,56.74,56.89,56.69,56.85,824339.0,52.2189,52.357,52.1729,52.3201,824339.0
2022-09-23 11:10:00,56.85,56.86,56.74,56.84,667672.0,52.3201,52.3293,52.2189,52.3109,667672.0
2022-09-23 11:20:00,56.83,56.9,56.77,56.78,486224.0,52.3017,52.3662,52.2465,52.2557,486224.0
2022-09-23 11:30:00,56.77,56.86,56.74,56.74,436489.0,52.2465,52.3293,52.2189,52.2189,436489.0
2022-09-23 11:40:00,56.73,56.74,56.62,56.7,1107939.0,52.2097,52.2189,52.1085,52.1821,1107939.0
2022-09-23 11:50:00,56.69,56.76,56.66,56.69,406181.0,52.1729,52.2373,52.1453,52.1729,406181.0
2022-09-23 12:00:00,56.69,56.72,56.58,56.61,340257.0,52.1729,52.2005,52.0717,52.0993,340257.0
2022-09-23 12:10:00,56.61,56.65,56.56,56.64,449980.0,52.0993,52.1361,52.0532,52.1269,449980.0
2022-09-23 12:20:00,56.63,56.65,56.51,56.51,519036.0,52.1177,52.1361,52.0072,52.0072,519036.0
2022-09-23 12:30:00,56.51,56.56,56.47,56.55,755261.0,52.0072,52.0532,51.9704,52.044,755261.0
2022-09-23 12:40:00,56.55,56.63,56.52,56.63,1776613.0,52.044,52.1177,52.0164,52.1177,1776613.0
2022-09-23 12:50:00,56.62,56.75,56.61,56.73,472312.0,52.1085,52.2281,52.0993,52.2097,472312.0
2022-09-23 13:00:00,56.72,56.82,56.7,56.75,508074.0,52.2005,52.2925,52.1821,52.2281,508074.0
2022-09-23 13:10:00,56.75,56.84,56.73,56.84,535692.0,52.2281,52.3109,52.2097,52.3109,535692.0
2022-09-23 13:20:00,56.84,56.84,56.62,56.62,408156.0,52.3109,52.3109,52.1085,52.1085,408156.0
2022-09-23 13:30:00,56.62,56.69,56.57,56.58,376611.0,52.1085,52.1729,52.0625,52.0717,376611.0
2022-09-23 13:40:00,56.57,56.66,56.51,56.62,475079.0,52.0625,52.1453,52.0072,52.1085,475079.0
2022-09-23 13:50:00,56.62,56.69,56.59,56.66,284943.0,52.1085,52.1729,52.0809,52.1453,284943.0
2022-09-23 14:00:00,56.66,56.73,56.56,56.58,504387.0,52.1453,52.2097,52.0532,52.0717,504387.0
2022-09-23 14:10:00,56.58,56.61,56.42,56.43,513440.0,52.0717,52.0993,51.9244,51.9336,513440.0
2022-09-23 14:20:00,56.44,56.55,56.43,56.51,890216.0,51.9428,52.044,51.9336,52.0072,890216.0
2022-09-23 14:30:00,56.51,56.51,56.4,56.44,554791.0,52.0072,52.0072,51.906,51.9428,554791.0
2022-09-23 14:40:00,56.44,56.5,56.4,56.46,537874.0,51.9428,51.998,51.906,51.9612,537874.0
2022-09-23 14:50:00,56.45,56.46,56.31,56.35,594439.0,51.952,51.9612,51.8232,51.86,594439.0
2022-09-23 15:00:00,56.35,56.64,56.34,56.59,907295.0,51.86,52.1269,51.8508,52.0809,907295.0
2022-09-23 15:10:00,56.59,56.63,56.5,56.58,1084885.0,52.0809,52.1177,51.998,52.0717,1084885.0
2022-09-23 15:20:00,56.57,56.62,56.5,56.61,772288.0,52.0625,52.1085,51.998,52.0993,772288.0
2022-09-23 15:30:00,56.6,56.68,56.59,56.68,804227.0,52.0901,52.1637,52.0809,52.1637,804227.0
2022-09-23 15:40:00,56.67,56.82,56.66,56.75,1864344.0,52.1545,52.2925,52.1453,52.2281,1864344.0
2022-09-23 15:50:00,56.74,56.79,56.68,56.75,3609653.0,52.2189,52.2649,52.1637,52.2281,3609653.0
2022-09-26 09:30:00,56.18,56.47,56.15,56.43,1880359.0,51.7035,51.9704,51.6759,51.9336,1880359.0
2022-09-26 09:40:00,56.42,56.49,56.33,56.47,1120023.0,51.9244,51.9888,51.8416,51.9704,1120023.0
2022-09-26 09:50:00,56.47,56.57,56.45,56.54,758917.0,51.9704,52.0625,51.952,52.0348,758917.0
2022-09-26 10:00:00,56.54,56.59,56.37,56.4,1049743.0,52.0348,52.0809,51.8784,51.906,1049743.0
2022-09-26 10:10:00,56.4,56.62,56.28,56.57,1041421.0,51.906,52.1085,51.7956,52.0625,1041421.0
2022-09-26 10:20:00,56.58,56.69,56.54,56.59,642250.0,52.0717,52.1729,52.0348,52.0809,642250.0
2022-09-26 10:30:00,56.59,56.61,56.48,56.56,938012.0,52.0809,52.0993,51.9796,52.0532,938012.0
2022-09-26 10:40:00,56.57,56.58,56.33,56.4,605157.0,52.0625,52.0717,51.8416,51.906,605157.0
2022-09-26 10:50:00,56.4,56.47,56.35,56.4,672272.0,51.906,51.9704,51.86,51.906,672272.0
2022-09-26 11:00:00,56.4,56.47,56.26,56.26,628329.0,51.906,51.9704,51.7772,51.7772,628329.0
2022-09-26 11:10:00,56.25,56.4,56.23,56.26,581430.0,51.7679,51.906,51.7495,51.7772,581430.0
2022-09-26 11:20:00,56.26,56.33,56.13,56.13,600359.0,51.7772,51.8416,51.6575,51.6575,600359.0
2022-09-26 11:30:00,56.14,56.2,55.97,56.06,1393859.0,51.6667,51.7219,51.5103,51.5931,1393859.0
2022-09-26 11:40:00,56.06,56.13,55.88,56.03,903915.0,51.5931,51.6575,51.4274,51.5655,903915.0
2022-09-26 11:50:00,56.03,56.13,55.97,56.06,678353.0,51.5655,51.6575,51.5103,51.5931,678353.0
2022-09-26 12:00:00,56.07,56.07,55.91,55.98,1874592.0,51.6023,51.6023,51.455,51.5195,1874592.0
2022-09-26 12:10:00,55.98,56.09,55.97,56.05,525763.0,51.5195,51.6207,51.5103,51.5839,525763.0
2022-09-26 12:20:00,56.05,56.05,55.81,55.85,703627.0,51.5839,51.5839,51.363,51.3998,703627.0
2022-09-26 12:30:00,55.85,55.88,55.78,55.81,1019593.0,51.3998,51.4274,51.3354,51.363,1019593.0
2022-09-26 12:40:00,55.81,55.92,55.77,55.88,646274.0,51.363,51.4642,51.3262,51.4274,646274.0
2022-09-26 12:50:00,55.87,56.02,55.86,55.95,560204.0,51.4182,51.5563,51.409,51.4919,560204.0
2022-09-26 13:00:00,55.95,55.95,55.75,55.8,580893.0,51.4919,51.4919,51.3078,51.3538,580893.0
2022-09-26 13:10:00,55.79,55.79,55.7,55.72,273582.0,51.3446,51.3446,51.2618,51.2802,273582.0
2022-09-26 13:20:00,55.72,55.76,55.66,55.72,258658.0,51.2802,51.317,51.225,51.2802,258658.0
2022-09-26 13:30:00,55.71,55.79,55.68,55.73,1116394.0,51.271,51.3446,51.2434,51.2894,1116394.0
2022-09-26 13:40:00,55.74,55.77,55.66,55.73,1011387.0,51.2986,51.3262,51.225,51.2894,1011387.0
2022-09-26 13:50:00,55.73,55.82,55.64,55.66,574389.0,51.2894,51.3722,51.2066,51.225,574389.0
2022-09-26 14:00:00,55.65,55.84,55.64,55.83,1925537.0,51.2158,51.3906,51.2066,51.3814,1925537.0
2022-09-26 14:10:00,55.83,55.86,55.8,55.83,488443.0,51.3814,51.409,51.3538,51.3814,488443.0
2022-09-26 14:20:00,55.83,55.85,55.68,55.68,399566.0,51.3814,51.3998,51.2434,51.2434,399566.0
2022-09-26 14:30:00,55.68,55.76,55.62,55.66,616891.0,51.2434,51.317,51.1881,51.225,616891.0
2022-09-26 14:40:00,55.67,55.95,55.64,55.93,473607.0,51.2342,51.4919,51.2066,51.4734,473607.0
2022-09-26 14:50:00,55.92,55.96,55.85,55.87,870552.0,51.4642,51.5011,51.3998,51.4182,870552.0
2022-09-26 15:00:00,55.87,55.98,55.87,55.98,554960.0,51.4182,51.5195,51.4182,51.5195,554960.0
2022-09-26 15:10:00,55.98,55.98,55.81,55.92,892201.0,51.5195,51.5195,51.363,51.4642,892201.0
2022-09-26 15:20:00,55.91,55.93,55.82,55.9,769694.0,51.455,51.4734,51.3722,51.4458,769694.0
2022-09-26 15:30:00,55.9,55.97,55.85,55.87,854082.0,51.4458,51.5103,51.3998,51.4182,854082.0
2022-09-26 15:40:00,55.86,56.04,55.86,56.04,1475520.0,51.409,51.5747,51.409,51.5747,1475520.0
2022-09-26 15:50:00,56.03,56.15,55.89,55.89,4447792.0,51.5655,51.6759,51.4366,51.4366,4447792.0
2022-09-27 09:30:00,56.19,56.42,56.1,56.4,1066892.0,51.7127,51.9244,51.6299,51.906,1066892.0
2022-09-27 09:40:00,56.41,56.49,56.22,56.24,940154.0,51.9152,51.9888,51.7403,51.7587,940154.0
2022-09-27 09:50:00,56.25,56.28,56.15,56.19,394971.0,51.7679,51.7956,51.6759,51.7127,394971.0
2022-09-27 10:00:00,56.19,56.2,55.85,55.88,735981.0,51.7127,51.7219,51.3998,51.4274,735981.0
2022-09-27 10:10:00,55.87,56.04,55.86,56.02,818085.0,51.4182,51.5747,51.409,51.5563,818085.0
2022-09-27 10:20:00,56.01,56.18,55.98,55.98,1289805.0,51.5471,51.7035,51.5195,51.5195,1289805.0
2022-09-27 10:30:00,55.98,56.18,55.98,56.06,1294796.0,51.5195,51.7035,51.5195,51.5931,1294796.0
2022-09-27 10:40:00,56.06,56.32,56.03,56.3,817767.0,51.5931,51.8324,51.5655,51.814,817767.0
2022-09-27 10:50:00,56.31,56.37,56.22,56.27,875839.0,51.8232,51.8784,51.7403,51.7864,875839.0
2022-09-27 11:00:00,56.27,56.32,56.18,56.3,495919.0,51.7864,51.8324,51.7035,51.814,495919.0
2022-09-27 11:10:00,56.32,56.32,56.1,56.13,621352.0,51.8324,51.8324,51.6299,51.6575,621352.0
2022-09-27 11:20:00,56.12,56.13,55.76,55.8,888551.0,51.6483,51.6575,51.317,51.3538,888551.0
2022-09-27 11:30:00,55.8,55.92,55.75,55.84,1262470.0,51.3538,51.4642,51.3078,51.3906,1262470.0
2022-09-27 11:40:00,55.84,55.91,55.77,55.79,1010469.0,51.3906,51.455,51.3262,51.3446,1010469.0
2022-09-27 11:50:00,55.79,55.83,55.59,55.6,779695.0,51.3446,51.3814,51.1605,51.1697,779695.0
2022-09-27 12:00:00,55.6,55.64,55.52,55.55,735571.0,51.1697,51.2066,51.0961,51.1237,735571.0
2022-09-27 12:10:00,55.55,55.56,55.29,55.31,596956.0,51.1237,51.1329,50.8844,50.9028,596956.0
2022-09-27 12:20:00,55.3,55.44,55.26,55.4,1017305.0,50.8936,51.0225,50.8568,50.9857,1017305.0
2022-09-27 12:30:00,55.39,55.5,55.31,55.34,604677.0,50.9765,51.0777,50.9028,50.9305,604677.0
2022-09-27 12:40:00,55.33,55.4,55.29,55.39,505293.0,50.9213,50.9857,50.8844,50.9765,505293.0
2022-09-27 12:50:00,55.39,55.46,55.28,55.44,701080.0,50.9765,51.0409,50.8752,51.0225,701080.0
2022-09-27 13:00:00,55.43,55.43,55.25,55.31,1382393.0,51.0133,51.0133,50.8476,50.9028,1382393.0
2022-09-27 13:10:00,55.31,55.41,55.27,55.37,252283.0,50.9028,50.9949,50.866,50.9581,252283.0
2022-09-27 13:20:00,55.38,55.4,55.29,55.34,399414.0,50.9673,50.9857,50.8844,50.9305,399414.0
2022-09-27 13:30:00,55.34,55.4,55.29,55.3,190048.0,50.9305,50.9857,50.8844,50.8936,190048.0
2022-09-27 13:40:00,55.29,55.35,55.22,55.31,519059.0,50.8844,50.9397,50.82,50.9028,519059.0
2022-09-27 13:50:00,55.31,55.34,55.23,55.32,447935.0,50.9028,50.9305,50.8292,50.9121,447935.0
2022-09-27 14:00:00,55.31,55.42,55.3,55.34,357437.0,50.9028,51.0041,50.8936,50.9305,357437.0
2022-09-27 14:10:00,55.34,55.38,55.28,55.29,600367.0,50.9305,50.9673,50.8752,50.8844,600367.0
2022-09-27 14:20:00,55.29,55.37,55.27,55.36,452736.0,50.8844,50.9581,50.866,50.9489,452736.0
2022-09-27 14:30:00,55.36,55.5,55.3,55.49,408222.0,50.9489,51.0777,50.8936,51.0685,408222.0
2022-09-27 14:40:00,55.5,55.63,55.46,55.62,572212.0,51.0777,51.1974,51.0409,51.1881,572212.0
2022-09-27 14:50:00,55.61,55.62,55.55,55.59,420291.0,51.1789,51.1881,51.1237,51.1605,420291.0
2022-09-27 15:00:00,55.6,55.6,55.45,55.54,559248.0,51.1697,51.1697,51.0317,51.1145,559248.0
2022-09-27 15:10:00,55.54,55.55,55.45,55.55,454620.0,51.1145,51.1237,51.0317,51.1237,454620.0
2022-09-27 15:20:00,55.54,55.57,55.47,55.51,1937336.0,51.1145,51.1421,51.0501,51.0869,1937336.0
2022-09-27 15:30:00,55.51,55.52,55.38,55.41,1272140.0,51.0869,51.0961,50.9673,50.9949,1272140.0
2022-09-27 15:40:00,55.4,55.52,55.39,55.48,1069262.0,50.9857,51.0961,50.9765,51.0593,1069262.0
2022-09-27 15:50:00,55.47,55.63,55.46,55.56,3868594.0,51.0501,51.1974,51.0409,51.1329,3868594.0
2022-09-28 09:30:00,55.52,55.55,55.35,55.45,1221870.0,51.0961,51.1237,50.9397,51.0317,1221870.0
2022-09-28 09:40:00,55.45,55.87,55.42,55.76,1245890.0,51.0317,51.4182,51.0041,51.317,1245890.0
2022-09-28 09:50:00,55.76,55.86,55.72,55.75,1252829.0,51.317,51.409,51.2802,51.3078,1252829.0
2022-09-28 10:00:00,55.74,55.93,55.62,55.62,1164924.0,51.2986,51.4734,51.1881,51.1881,1164924.0
2022-09-28 10:10:00,55.62,55.78,55.62,55.72,999776.0,51.1881,51.3354,51.1881,51.2802,999776.0
2022-09-28 10:20:00,55.72,55.99,55.71,55.98,1945996.0,51.2802,51.5287,51.271,51.5195,1945996.0
2022-09-28 10:30:00,55.98,56.05,55.89,55.89,1234320.0,51.5195,51.5839,51.4366,51.4366,1234320.0
2022-09-28 10:40:00,55.89,56.16,55.89,56.12,891483.0,51.4366,51.6851,51.4366,51.6483,891483.0
2022-09-28 10:50:00,56.12,56.12,56.0,56.05,1316718.0,51.6483,51.6483,51.5379,51.5839,1316718.0
2022-09-28 11:00:00,56.05,56.2,55.98,56.05,432388.0,51.5839,51.7219,51.5195,51.5839,432388.0
2022-09-28 11:10:00,56.04,56.17,56.02,56.14,507266.0,51.5747,51.6943,51.5563,51.6667,507266.0
2022-09-28 11:20:00,56.14,56.27,56.14,56.18,842415.0,51.6667,51.7864,51.6667,51.7035,842415.0
2022-09-28 11:30:00,56.19,56.24,56.1,56.14,1006481.0,51.7127,51.7587,51.6299,51.6667,1006481.0
2022-09-28 11:40:00,56.15,56.37,56.14,56.35,258388.0,51.6759,51.8784,51.6667,51.86,258388.0
2022-09-28 11:50:00,56.35,56.55,56.35,56.52,1111386.0,51.86,52.044,51.86,52.0164,1111386.0
2022-09-28 12:00:00,56.52,56.64,56.52,56.58,536635.0,52.0164,52.1269,52.0164,52.0717,536635.0
2022-09-28 12:10:00,56.59,56.72,56.58,56.69,898258.0,52.0809,52.2005,52.0717,52.1729,898258.0
2022-09-28 12:20:00,56.69,56.7,56.45,56.47,576701.0,52.1729,52.1821,51.952,51.9704,576701.0
2022-09-28 12:30:00,56.48,56.57,56.45,56.46,399874.0,51.9796,52.0625,51.952,51.9612,399874.0
2022-09-28 12:40:00,56.46,56.64,56.46,56.58,328583.0,51.9612,52.1269,51.9612,52.0717,328583.0
2022-09-28 12:50:00,56.59,56.63,56.54,56.61,262552.0,52.0809,52.1177,52.0348,52.0993,262552.0
2022-09-28 13:00:00,56.61,56.79,56.56,56.78,1049568.0,52.0993,52.2649,52.0532,52.2557,1049568.0
2022-09-28 13:10:00,56.78,56.89,56.72,56.89,229590.0,52.2557,52.357,52.2005,52.357,229590.0
2022-09-28 13:20:00,56.87,56.9,56.76,56.79,413271.0,52.3385,52.3662,52.2373,52.2649,413271.0
2022-09-28 13:30:00,56.79,56.85,56.76,56.82,314680.0,52.2649,52.3201,52.2373,52.2925,314680.0
2022-09-28 13:40:00,56.83,56.88,56.72,56.75,505351.0,52.3017,52.3478,52.2005,52.2281,505351.0
2022-09-28 13:50:00,56.75,56.77,56.7,56.74,324111.0,52.2281,52.2465,52.1821,52.2189,324111.0
2022-09-28 14:00:00,56.75,56.81,56.72,56.77,372246.0,52.2281,52.2833,52.2005,52.2465,372246.0
2022-09-28 14:10:00,56.77,56.79,56.72,56.75,421659.0,52.2465,52.2649,52.2005,52.2281,421659.0
2022-09-28 14:20:00,56.75,56.76,56.69,56.73,471473.0,52.2281,52.2373,52.1729,52.2097,471473.0
2022-09-28 14:30:00,56.74,56.85,56.74,56.85,280587.0,52.2189,52.3201,52.2189,52.3201,280587.0
2022-09-28 14:40:00,56.84,56.85,56.72,56.84,333847.0,52.3109,52.3201,52.2005,52.3109,333847.0
2022-09-28 14:50:00,56.85,56.9,56.84,56.87,612481.0,52.3201,52.3662,52.3109,52.3385,612481.0
2022-09-28 15:00:00,56.87,56.96,56.83,56.93,710261.0,52.3385,52.4214,52.3017,52.3938,710261.0
2022-09-28 15:10:00,56.93,56.97,56.87,56.88,386336.0,52.3938,52.4306,52.3385,52.3478,386336.0
2022-09-28 15:20:00,56.88,56.93,56.85,56.88,488053.0,52.3478,52.3938,52.3201,52.3478,488053.0
2022-09-28 15:30:00,56.88,56.96,56.87,56.92,887079.0,52.3478,52.4214,52.3385,52.3846,887079.0
2022-09-28 15:40:00,56.93,57.03,56.92,57.01,1407428.0,52.3938,52.4858,52.3846,52.4674,1407428.0
2022-09-28 15:50:00,57.0,57.01,56.88,56.9,2751656.0,52.4582,52.4674,52.3478,52.3662,2751656.0
2022-09-29 09:30:00,56.0,56.1,55.93,55.97,1426853.0,51.5379,51.6299,51.4734,51.5103,1426853.0
2022-09-29 09:40:00,55.96,55.99,55.72,55.75,1329649.0,51.5011,51.5287,51.2802,51.3078,1329649.0
2022-09-29 09:50:00,55.75,55.88,55.74,55.78,523200.0,51.3078,51.4274,51.2986,51.3354,523200.0
2022-09-29 10:00:00,55.78,55.79,55.64,55.72,1210558.0,51.3354,51.3446,51.2066,51.2802,1210558.0
2022-09-29 10:10:00,55.72,55.73,55.47,55.47,1082445.0,51.2802,51.2894,51.0501,51.0501,1082445.0
2022-09-29 10:20:00,55.48,55.7,55.45,55.69,497466.0,51.0593,51.2618,51.0317,51.2526,497466.0
2022-09-29 10:30:00,55.66,55.67,55.43,55.53,375568.0,51.225,51.2342,51.0133,51.1053,375568.0
2022-09-29 10:40:00,55.52,55.73,55.52,55.69,528955.0,51.0961,51.2894,51.0961,51.2526,528955.0
2022-09-29 10:50:00,55.69,55.91,55.68,55.87,1770054.0,51.2526,51.455,51.2434,51.4182,1770054.0
2022-09-29 11:00:00,55.86,56.14,55.84,56.12,642595.0,51.409,51.6667,51.3906,51.6483,642595.0
2022-09-29 11:10:00,56.12,56.19,55.96,56.01,1018845.0,51.6483,51.7127,51.5011,51.5471,1018845.0
2022-09-29 11:20:00,56.01,56.01,55.9,55.93,694076.0,51.5471,51.5471,51.4458,51.4734,694076.0
2022-09-29 11:30:00,55.93,56.1,55.92,56.09,1353680.0,51.4734,51.6299,51.4642,51.6207,1353680.0
2022-09-29 11:40:00,56.08,56.15,56.03,56.14,531429.0,51.6115,51.6759,51.5655,51.6667,531429.0
2022-09-29 11:50:00,56.13,56.21,56.09,56.12,456125.0,51.6575,51.7311,51.6207,51.6483,456125.0
2022-09-29 12:00:00,56.13,56.23,56.07,56.22,354572.0,51.6575,51.7495,51.6023,51.7403,354572.0
2022-09-29 12:10:00,56.22,56.25,56.08,56.08,878826.0,51.7403,51.7679,51.6115,51.6115,878826.0
2022-09-29 12:20:00,56.08,56.09,56.01,56.04,481150.0,51.6115,51.6207,51.5471,51.5747,481150.0
2022-09-29 12:30:00,56.04,56.15,56.03,56.15,304836.0,51.5747,51.6759,51.5655,51.6759,304836.0
2022-09-29 12:40:00,56.15,56.17,56.06,56.08,325870.0,51.6759,51.6943,51.5931,51.6115,325870.0
2022-09-29 12:50:00,56.07,56.1,55.99,56.0,254674.0,51.6023,51.6299,51.5287,51.5379,254674.0
2022-09-29 13:00:00,55.99,55.99,55.9,55.93,495777.0,51.5287,51.5287,51.4458,51.4734,495777.0
2022-09-29 13:10:00,55.94,56.07,55.93,56.02,181263.0,51.4827,51.6023,51.4734,51.5563,181263.0
2022-09-29 13:20:00,56.02,56.03,55.94,56.0,491695.0,51.5563,51.5655,51.4827,51.5379,491695.0
2022-09-29 13:30:00,56.0,56.08,55.96,56.06,248803.0,51.5379,51.6115,51.5011,51.5931,248803.0
2022-09-29 13:40:00,56.06,56.06,55.93,55.94,396487.0,51.5931,51.5931,51.4734,51.4827,396487.0
2022-09-29 13:50:00,55.94,55.96,55.82,55.84,512644.0,51.4827,51.5011,51.3722,51.3906,512644.0
2022-09-29 14:00:00,55.84,55.89,55.78,55.87,806867.0,51.3906,51.4366,51.3354,51.4182,806867.0
2022-09-29 14:10:00,55.88,55.89,55.77,55.78,281801.0,51.4274,51.4366,51.3262,51.3354,281801.0
2022-09-29 14:20:00,55.78,55.92,55.77,55.9,687099.0,51.3354,51.4642,51.3262,51.4458,687099.0
2022-09-29 14:30:00,55.9,56.04,55.86,56.0,609588.0,51.4458,51.5747,51.409,51.5379,609588.0
2022-09-29 14:40:00,56.0,56.01,55.93,55.94,455541.0,51.5379,51.5471,51.4734,51.4827,455541.0
2022-09-29 14:50:00,55.94,55.95,55.84,55.86,738822.0,51.4827,51.4919,51.3906,51.409,738822.0
2022-09-29 15:00:00,55.86,55.99,55.85,55.92,530954.0,51.409,51.5287,51.3998,51.4642,530954.0
2022-09-29 15:10:00,55.91,56.08,55.89,56.06,755348.0,51.455,51.6115,51.4366,51.5931,755348.0
2022-09-29 15:20:00,56.06,56.07,55.98,56.02,975675.0,51.5931,51.6023,51.5195,51.5563,975675.0
2022-09-29 15:30:00,56.02,56.24,56.0,56.18,1162116.0,51.5563,51.7587,51.5379,51.7035,1162116.0
2022-09-29 15:40:00,56.18,56.22,56.13,56.2,1062330.0,51.7035,51.7403,51.6575,51.7219,1062330.0
2022-09-29 15:50:00,56.2,56.25,56.14,56.23,2144888.0,51.7219,51.7679,51.6667,51.7495,2144888.0
2022-09-30 09:30:00,55.96,56.2,55.91,55.99,1536655.0,51.5011,51.7219,51.455,51.5287,1536655.0
2022-09-30 09:40:00,55.99,56.19,55.93,56.14,1232057.0,51.5287,51.7127,51.4734,51.6667,1232057.0
2022-09-30 09:50:00,56.15,56.37,56.08,56.32,813060.0,51.6759,51.8784,51.6115,51.8324,813060.0
2022-09-30 10:00:00,56.33,56.36,56.19,56.26,551141.0,51.8416,51.8692,51.7127,51.7772,551141.0
2022-09-30 10:10:00,56.26,56.33,56.06,56.18,884385.0,51.7772,51.8416,51.5931,51.7035,884385.0
2022-09-30 10:20:00,56.17,56.26,56.11,56.26,552690.0,51.6943,51.7772,51.6391,51.7772,552690.0
2022-09-30 10:30:00,56.26,56.47,56.24,56.44,604339.0,51.7772,51.9704,51.7587,51.9428,604339.0
2022-09-30 10:40:00,56.44,56.46,56.31,56.42,340214.0,51.9428,51.9612,51.8232,51.9244,340214.0
2022-09-30 10:50:00,56.42,56.5,56.35,56.45,483420.0,51.9244,51.998,51.86,51.952,483420.0
2022-09-30 11:00:00,56.45,56.63,56.35,56.63,751789.0,51.952,52.1177,51.86,52.1177,751789.0
2022-09-30 11:10:00,56.63,56.7,56.59,56.65,956842.0,52.1177,52.1821,52.0809,52.1361,956842.0
2022-09-30 11:20:00,56.66,56.69,56.55,56.55,792651.0,52.1453,52.1729,52.044,52.044,792651.0
2022-09-30 11:30:00,56.55,56.58,56.5,56.51,1190058.0,52.044,52.0717,51.998,52.0072,1190058.0
2022-09-30 11:40:00,56.51,56.51,56.3,56.3,608434.0,52.0072,52.0072,51.814,51.814,608434.0
2022-09-30 11:50:00,56.3,56.3,56.21,56.26,424324.0,51.814,51.814,51.7311,51.7772,424324.0
2022-09-30 12:00:00,56.25,56.25,56.09,56.1,975716.0,51.7679,51.7679,51.6207,51.6299,975716.0
2022-09-30 12:10:00,56.09,56.2,56.09,56.18,431002.0,51.6207,51.7219,51.6207,51.7035,431002.0
2022-09-30 12:20:00,56.17,56.23,56.08,56.16,510702.0,51.6943,51.7495,51.6115,51.6851,510702.0
2022-09-30 12:30:00,56.16,56.26,56.15,56.25,672633.0,51.6851,51.7772,51.6759,51.7679,672633.0
2022-09-30 12:40:00,56.24,56.26,56.18,56.23,543158.0,51.7587,51.7772,51.7035,51.7495,543158.0
2022-09-30 12:50:00,56.24,56.27,56.21,56.24,363693.0,51.7587,51.7864,51.7311,51.7587,363693.0
2022-09-30 13:00:00,56.23,56.28,56.17,56.24,649991.0,51.7495,51.7956,51.6943,51.7587,649991.0
2022-09-30 13:10:00,56.24,56.28,56.14,56.15,246946.0,51.7587,51.7956,51.6667,51.6759,246946.0
2022-09-30 13:20:00,56.15,56.26,56.14,56.23,320044.0,51.6759,51.7772,51.6667,51.7495,320044.0
2022-09-30 13:30:00,56.23,56.27,56.1,56.12,299027.0,51.7495,51.7864,51.6299,51.6483,299027.0
2022-09-30 13:40:00,56.13,56.14,56.06,56.06,341346.0,51.6575,51.6667,51.5931,51.5931,341346.0
2022-09-30 13:50:00,56.06,56.15,56.05,56.09,458480.0,51.5931,51.6759,51.5839,51.6207,458480.0
2022-09-30 14:00:00,56.1,56.13,56.05,56.09,560744.0,51.6299,51.6575,51.5839,51.6207,560744.0
2022-09-30 14:10:00,56.1,56.19,56.09,56.12,691452.0,51.6299,51.7127,51.6207,51.6483,691452.0
2022-09-30 14:20:00,56.12,56.16,56.04,56.08,492718.0,51.6483,51.6851,51.5747,51.6115,492718.0
2022-09-30 14:30:00,56.09,56.16,56.07,56.1,401523.0,51.6207,51.6851,51.6023,51.6299,401523.0
2022-09-30 14:40:00,56.1,56.1,55.96,56.04,897470.0,51.6299,51.6299,51.5011,51.5747,897470.0
2022-09-30 14:50:00,56.05,56.06,55.92,55.94,718555.0,51.5839,51.5931,51.4642,51.4827,718555.0
2022-09-30 15:00:00,55.94,56.1,55.92,56.01,823030.0,51.4827,51.6299,51.4642,51.5471,823030.0
2022-09-30 15:10:00,56.01,56.05,55.92,55.99,609420.0,51.5471,51.5839,51.4642,51.5287,609420.0
2022-09-30 15:20:00,55.99,56.01,55.89,56.01,1035362.0,51.5287,51.5471,51.4366,51.5471,1035362.0
2022-09-30 15:30:00,56.01,56.05,55.89,55.91,910220.0,51.5471,51.5839,51.4366,51.455,910220.0
2022-09-30 15:40:00,55.91,56.05,55.91,56.02,1304030.0,51.455,51.5839,51.455,51.5563,1304030.0
2022-09-30 15:50:00,56.01,56.02,55.89,56.0,6587752.0,51.5471,51.5563,51.4366,51.5379,6587752.0
2022-10-03 09:30:00,56.59,56.61,56.41,56.41,881209.0,52.0809,52.0993,51.9152,51.9152,881209.0
2022-10-03 09:40:00,56.4,56.67,56.36,56.64,2138384.0,51.906,52.1545,51.8692,52.1269,2138384.0
2022-10-03 09:50:00,56.65,56.67,56.47,56.54,1065843.0,52.1361,52.1545,51.9704,52.0348,1065843.0
2022-10-03 10:00:00,56.55,57.01,56.55,56.95,1355863.0,52.044,52.4674,52.044,52.4122,1355863.0
2022-10-03 10:10:00,56.95,56.98,56.79,56.88,715503.0,52.4122,52.4398,52.2649,52.3478,715503.0
2022-10-03 10:20:00,56.88,57.1,56.88,56.99,1179392.0,52.3478,52.5502,52.3478,52.449,1179392.0
2022-10-03 10:30:00,57.0,57.09,56.96,57.02,1035827.0,52.4582,52.541,52.4214,52.4766,1035827.0
2022-10-03 10:40:00,57.03,57.08,56.93,57.07,480074.0,52.4858,52.5318,52.3938,52.5226,480074.0
2022-10-03 10:50:00,57.07,57.1,56.98,57.03,457685.0,52.5226,52.5502,52.4398,52.4858,457685.0
2022-10-03 11:00:00,57.04,57.15,57.01,57.15,573901.0,52.495,52.5962,52.4674,52.5962,573901.0
2022-10-03 11:10:00,57.16,57.22,57.09,57.13,740406.0,52.6054,52.6607,52.541,52.5778,740406.0
2022-10-03 11:20:00,57.13,57.16,57.07,57.11,734520.0,52.5778,52.6054,52.5226,52.5594,734520.0
2022-10-03 11:30:00,57.11,57.16,57.0,57.03,1335931.0,52.5594,52.6054,52.4582,52.4858,1335931.0
2022-10-03 11:40:00,57.03,57.04,56.94,57.01,338362.0,52.4858,52.495,52.403,52.4674,338362.0
2022-10-03 11:50:00,57.01,57.05,56.89,56.92,555141.0,52.4674,52.5042,52.357,52.3846,555141.0
2022-10-03 12:00:00,56.92,57.06,56.92,57.06,379635.0,52.3846,52.5134,52.3846,52.5134,379635.0
2022-10-03 12:10:00,57.06,57.1,56.96,56.98,428637.0,52.5134,52.5502,52.4214,52.4398,428637.0
2022-10-03 12:20:00,56.98,57.02,56.89,56.93,624318.0,52.4398,52.4766,52.357,52.3938,624318.0
2022-10-03 12:30:00,56.92,56.99,56.9,56.98,327583.0,52.3846,52.449,52.3662,52.4398,327583.0
2022-10-03 12:40:00,56.98,57.0,56.92,56.94,325913.0,52.4398,52.4582,52.3846,52.403,325913.0
2022-10-03 12:50:00,56.94,56.98,56.87,56.98,242956.0,52.403,52.4398,52.3385,52.4398,242956.0
2022-10-03 13:00:00,56.98,57.05,56.96,57.03,483001.0,52.4398,52.5042,52.4214,52.4858,483001.0
2022-10-03 13:10:00,57.04,57.04,56.97,56.98,457150.0,52.495,52.495,52.4306,52.4398,457150.0
2022-10-03 13:20:00,56.97,57.07,56.96,57.0,739300.0,52.4306,52.5226,52.4214,52.4582,739300.0
2022-10-03 13:30:00,57.0,57.09,57.0,57.04,568358.0,52.4582,52.541,52.4582,52.495,568358.0
2022-10-03 13:40:00,57.05,57.11,57.03,57.05,466650.0,52.5042,52.5594,52.4858,52.5042,466650.0
2022-10-03 13:50:00,57.05,57.06,56.98,57.01,186751.0,52.5042,52.5134,52.4398,52.4674,186751.0
2022-10-03 14:00:00,57.01,57.11,57.01,57.05,440164.0,52.4674,52.5594,52.4674,52.5042,440164.0
2022-10-03 14:10:00,57.05,57.15,57.05,57.15,594578.0,52.5042,52.5962,52.5042,52.5962,594578.0
2022-10-03 14:20:00,57.14,57.25,57.14,57.25,699394.0,52.587,52.6883,52.587,52.6883,699394.0
2022-10-03 14:30:00,57.24,57.31,57.22,57.29,607289.0,52.6791,52.7435,52.6607,52.7251,607289.0
2022-10-03 14:40:00,57.29,57.31,57.25,57.28,884906.0,52.7251,52.7435,52.6883,52.7159,884906.0
2022-10-03 14:50:00,57.28,57.36,57.27,57.31,906485.0,52.7159,52.7895,52.7067,52.7435,906485.0
2022-10-03 15:00:00,57.31,57.31,57.23,57.27,1123450.0,52.7435,52.7435,52.6699,52.7067,1123450.0
2022-10-03 15:10:00,57.27,57.28,57.17,57.22,944991.0,52.7067,52.7159,52.6146,52.6607,944991.0
2022-10-03 15:20:00,57.21,57.32,57.2,57.27,1017735.0,52.6515,52.7527,52.6423,52.7067,1017735.0
2022-10-03 15:30:00,57.26,57.31,57.23,57.25,1533792.0,52.6975,52.7435,52.6699,52.6883,1533792.0
2022-10-03 15:40:00,57.25,57.26,57.19,57.19,1830814.0,52.6883,52.6975,52.633,52.633,1830814.0
2022-10-03 15:50:00,57.2,57.21,57.08,57.12,4110870.0,52.6423,52.6515,52.5318,52.5686,4110870.0
2022-10-04 09:30:00,58.63,58.8,58.61,58.79,1694329.0,53.9583,54.1148,53.9399,54.1056,1694329.0
2022-10-04 09:40:00,58.78,58.85,58.73,58.84,1359893.0,54.0964,54.1608,54.0503,54.1516,1359893.0
2022-10-04 09:50:00,58.83,58.89,58.77,58.88,882354.0,54.1424,54.1976,54.0872,54.1884,882354.0
2022-10-04 10:00:00,58.89,59.11,58.88,59.03,1323738.0,54.1976,54.4001,54.1884,54.3264,1323738.0
2022-10-04 10:10:00,59.03,59.11,59.0,59.07,898523.0,54.3264,54.4001,54.2988,54.3632,898523.0
2022-10-04 10:20:00,59.06,59.08,58.94,58.95,614112.0,54.354,54.3725,54.2436,54.2528,614112.0
2022-10-04 10:30:00,58.94,59.07,58.93,59.05,779550.0,54.2436,54.3632,54.2344,54.3448,779550.0
2022-10-04 10:40:00,59.05,59.15,59.04,59.09,1094969.0,54.3448,54.4369,54.3356,54.3817,1094969.0
2022-10-04 10:50:00,59.09,59.15,58.99,59.15,888535.0,54.3817,54.4369,54.2896,54.4369,888535.0
2022-10-04 11:00:00,59.15,59.29,59.14,59.26,560524.0,54.4369,54.5657,54.4277,54.5381,560524.0
2022-10-04 11:10:00,59.26,59.31,59.2,59.26,864755.0,54.5381,54.5841,54.4829,54.5381,864755.0
2022-10-04 11:20:00,59.26,59.38,59.25,59.35,964044.0,54.5381,54.6485,54.5289,54.6209,964044.0
2022-10-04 11:30:00,59.35,59.4,59.29,59.34,1779595.0,54.6209,54.667,54.5657,54.6117,1779595.0
2022-10-04 11:40:00,59.34,59.34,59.22,59.23,396909.0,54.6117,54.6117,54.5013,54.5105,396909.0
2022-10-04 11:50:00,59.23,59.37,59.22,59.36,379139.0,54.5105,54.6393,54.5013,54.6301,379139.0
2022-10-04 12:00:00,59.37,59.43,59.35,59.36,365696.0,54.6393,54.6946,54.6209,54.6301,365696.0
2022-10-04 12:10:00,59.36,59.46,59.35,59.37,301139.0,54.6301,54.7222,54.6209,54.6393,301139.0
2022-10-04 12:20:00,59.37,59.45,59.33,59.43,568113.0,54.6393,54.713,54.6025,54.6946,568113.0
2022-10-04 12:30:00,59.42,59.5,59.41,59.47,611883.0,54.6854,54.759,54.6762,54.7314,611883.0
2022-10-04 12:40:00,59.47,59.47,59.24,59.26,924073.0,54.7314,54.7314,54.5197,54.5381,924073.0
2022-10-04 12:50:00,59.25,59.28,59.18,59.23,649325.0,54.5289,54.5565,54.4645,54.5105,649325.0
2022-10-04 13:00:00,59.22,59.26,59.13,59.14,303120.0,54.5013,54.5381,54.4185,54.4277,303120.0
2022-10-04 13:10:00,59.14,59.18,58.99,59.0,462178.0,54.4277,54.4645,54.2896,54.2988,462178.0
2022-10-04 13:20:00,59.0,59.16,58.97,59.16,484275.0,54.2988,54.4461,54.2712,54.4461,484275.0
2022-10-04 13:30:00,59.16,59.18,59.08,59.12,151746.0,54.4461,54.4645,54.3725,54.4093,151746.0
2022-10-04 13:40:00,59.11,59.2,59.09,59.19,267981.0,54.4001,54.4829,54.3817,54.4737,267981.0
2022-10-04 13:50:00,59.2,59.29,59.19,59.23,373493.0,54.4829,54.5657,54.4737,54.5105,373493.0
2022-10-04 14:00:00,59.24,59.28,59.18,59.22,196760.0,54.5197,54.5565,54.4645,54.5013,196760.0
2022-10-04 14:10:00,59.22,59.23,59.13,59.16,292076.0,54.5013,54.5105,54.4185,54.4461,292076.0
2022-10-04 14:20:00,59.16,59.24,59.15,59.16,524808.0,54.4461,54.5197,54.4369,54.4461,524808.0
2022-10-04 14:30:00,59.16,59.27,59.15,59.23,536178.0,54.4461,54.5473,54.4369,54.5105,536178.0
2022-10-04 14:40:00,59.22,59.34,59.22,59.33,525756.0,54.5013,54.6117,54.5013,54.6025,525756.0
2022-10-04 14:50:00,59.33,59.4,59.33,59.38,619941.0,54.6025,54.667,54.6025,54.6485,619941.0
2022-10-04 15:00:00,59.37,59.4,59.25,59.27,501816.0,54.6393,54.667,54.5289,54.5473,501816.0
2022-10-04 15:10:00,59.26,59.3,59.16,59.25,527544.0,54.5381,54.5749,54.4461,54.5289,527544.0
2022-10-04 15:20:00,59.25,59.32,59.2,59.3,293409.0,54.5289,54.5933,54.4829,54.5749,293409.0
2022-10-04 15:30:00,59.3,59.39,59.25,59.37,511870.0,54.5749,54.6578,54.5289,54.6393,511870.0
2022-10-04 15:40:00,59.37,59.39,59.33,59.34,1143468.0,54.6393,54.6578,54.6025,54.6117,1143468.0
2022-10-04 15:50:00,59.35,59.45,59.34,59.45,3154979.0,54.6209,54.713,54.6117,54.713,3154979.0
2022-10-05 09:30:00,58.42,58.67,58.42,58.53,1169321.0,53.765,53.9951,53.765,53.8663,1169321.0
2022-10-05 09:40:00,58.53,58.6,58.45,58.55,840807.0,53.8663,53.9307,53.7927,53.8847,840807.0
2022-10-05 09:50:00,58.54,58.57,58.49,58.54,718510.0,53.8755,53.9031,53.8295,53.8755,718510.0
2022-10-05 10:00:00,58.55,58.55,58.19,58.21,1213140.0,53.8847,53.8847,53.5534,53.5718,1213140.0
2022-10-05 10:10:00,58.21,58.32,58.12,58.13,1108890.0,53.5718,53.673,53.4889,53.4981,1108890.0
2022-10-05 10:20:00,58.13,58.22,58.1,58.15,849031.0,53.4981,53.581,53.4705,53.5166,849031.0
2022-10-05 10:30:00,58.15,58.25,58.09,58.25,732529.0,53.5166,53.6086,53.4613,53.6086,732529.0
2022-10-05 10:40:00,58.24,58.32,58.2,58.27,638115.0,53.5994,53.673,53.5626,53.627,638115.0
2022-10-05 10:50:00,58.27,58.29,58.16,58.19,1101526.0,53.627,53.6454,53.5258,53.5534,1101526.0
2022-10-05 11:00:00,58.19,58.3,58.17,58.26,417395.0,53.5534,53.6546,53.535,53.6178,417395.0
2022-10-05 11:10:00,58.26,58.36,58.23,58.36,925162.0,53.6178,53.7098,53.5902,53.7098,925162.0
2022-10-05 11:20:00,58.36,58.38,58.3,58.35,512065.0,53.7098,53.7282,53.6546,53.7006,512065.0
2022-10-05 11:30:00,58.34,58.51,58.32,58.5,914388.0,53.6914,53.8479,53.673,53.8387,914388.0
2022-10-05 11:40:00,58.51,58.51,58.41,58.43,597114.0,53.8479,53.8479,53.7558,53.7742,597114.0
2022-10-05 11:50:00,58.43,58.47,58.4,58.46,538433.0,53.7742,53.8111,53.7466,53.8019,538433.0
2022-10-05 12:00:00,58.46,58.6,58.34,58.55,764382.0,53.8019,53.9307,53.6914,53.8847,764382.0
2022-10-05 12:10:00,58.55,58.72,58.54,58.67,545211.0,53.8847,54.0411,53.8755,53.9951,545211.0
2022-10-05 12:20:00,58.67,58.68,58.54,58.57,530109.0,53.9951,54.0043,53.8755,53.9031,530109.0
2022-10-05 12:30:00,58.56,58.6,58.53,58.56,527599.0,53.8939,53.9307,53.8663,53.8939,527599.0
2022-10-05 12:40:00,58.56,58.7,58.53,58.7,402320.0,53.8939,54.0227,53.8663,54.0227,402320.0
2022-10-05 12:50:00,58.69,58.72,58.61,58.62,300183.0,54.0135,54.0411,53.9399,53.9491,300183.0
2022-10-05 13:00:00,58.62,58.75,58.6,58.69,779606.0,53.9491,54.0687,53.9307,54.0135,779606.0
2022-10-05 13:10:00,58.69,58.84,58.68,58.83,379578.0,54.0135,54.1516,54.0043,54.1424,379578.0
2022-10-05 13:20:00,58.84,58.89,58.78,58.81,566919.0,54.1516,54.1976,54.0964,54.124,566919.0
2022-10-05 13:30:00,58.8,58.82,58.71,58.77,383268.0,54.1148,54.1332,54.0319,54.0872,383268.0
2022-10-05 13:40:00,58.78,58.83,58.71,58.79,304502.0,54.0964,54.1424,54.0319,54.1056,304502.0
2022-10-05 13:50:00,58.79,58.8,58.66,58.67,299652.0,54.1056,54.1148,53.9859,53.9951,299652.0
2022-10-05 14:00:00,58.68,58.78,58.66,58.73,435858.0,54.0043,54.0964,53.9859,54.0503,435858.0
2022-10-05 14:10:00,58.72,58.86,58.72,58.85,683420.0,54.0411,54.17,54.0411,54.1608,683420.0
2022-10-05 14:20:00,58.84,58.86,58.76,58.84,325634.0,54.1516,54.17,54.078,54.1516,325634.0
2022-10-05 14:30:00,58.84,58.87,58.76,58.85,356084.0,54.1516,54.1792,54.078,54.1608,356084.0
2022-10-05 14:40:00,58.84,58.87,58.81,58.82,325386.0,54.1516,54.1792,54.124,54.1332,325386.0
2022-10-05 14:50:00,58.83,58.93,58.79,58.93,358365.0,54.1424,54.2344,54.1056,54.2344,358365.0
2022-10-05 15:00:00,58.93,59.02,58.93,58.99,644186.0,54.2344,54.3172,54.2344,54.2896,644186.0
2022-10-05 15:10:00,58.98,59.11,58.97,59.08,560136.0,54.2804,54.4001,54.2712,54.3725,560136.0
2022-10-05 15:20:00,59.08,59.1,58.96,58.97,771117.0,54.3725,54.3909,54.262,54.2712,771117.0
2022-10-05 15:30:00,58.97,59.02,58.94,58.96,587436.0,54.2712,54.3172,54.2436,54.262,587436.0
2022-10-05 15:40:00,58.96,59.0,58.89,58.9,916192.0,54.262,54.2988,54.1976,54.2068,916192.0
2022-10-05 15:50:00,58.89,58.9,58.72,58.79,2005477.0,54.1976,54.2068,54.0411,54.1056,2005477.0
2022-10-06 09:30:00,58.09,58.29,58.07,58.29,1331064.0,53.4613,53.6454,53.4429,53.6454,1331064.0
2022-10-06 09:40:00,58.29,58.38,58.15,58.17,1453757.0,53.6454,53.7282,53.5166,53.535,1453757.0
2022-10-06 09:50:00,58.17,58.3,58.11,58.15,840235.0,53.535,53.6546,53.4797,53.5166,840235.0
2022-10-06 10:00:00,58.15,58.15,57.91,57.97,1483357.0,53.5166,53.5166,53.2957,53.3509,1483357.0
2022-10-06 10:10:00,57.97,58.04,57.87,58.02,880339.0,53.3509,53.4153,53.2589,53.3969,880339.0
2022-10-06 10:20:00,58.02,58.06,57.93,57.93,916157.0,53.3969,53.4337,53.3141,53.3141,916157.0
2022-10-06 10:30:00,57.93,57.98,57.81,57.92,641815.0,53.3141,53.3601,53.2036,53.3049,641815.0
2022-10-06 10:40:00,57.93,58.11,57.92,58.11,554101.0,53.3141,53.4797,53.3049,53.4797,554101.0
2022-10-06 10:50:00,58.11,58.12,58.02,58.12,1109676.0,53.4797,53.4889,53.3969,53.4889,1109676.0
2022-10-06 11:00:00,58.12,58.14,58.01,58.07,850749.0,53.4889,53.5074,53.3877,53.4429,850749.0
2022-10-06 11:10:00,58.07,58.13,57.97,58.12,575333.0,53.4429,53.4981,53.3509,53.4889,575333.0
2022-10-06 11:20:00,58.12,58.17,58.08,58.14,1058572.0,53.4889,53.535,53.4521,53.5074,1058572.0
2022-10-06 11:30:00,58.13,58.14,58.02,58.03,594188.0,53.4981,53.5074,53.3969,53.4061,594188.0
2022-10-06 11:40:00,58.02,58.1,57.97,58.05,455257.0,53.3969,53.4705,53.3509,53.4245,455257.0
2022-10-06 11:50:00,58.04,58.13,57.85,57.87,1149063.0,53.4153,53.4981,53.2405,53.2589,1149063.0
2022-10-06 12:00:00,57.86,57.92,57.8,57.82,537887.0,53.2497,53.3049,53.1944,53.2129,537887.0
2022-10-06 12:10:00,57.82,57.84,57.74,57.78,565613.0,53.2129,53.2313,53.1392,53.176,565613.0
2022-10-06 12:20:00,57.79,57.94,57.77,57.92,210894.0,53.1852,53.3233,53.1668,53.3049,210894.0
2022-10-06 12:30:00,57.93,57.97,57.87,57.97,306312.0,53.3141,53.3509,53.2589,53.3509,306312.0
2022-10-06 12:40:00,57.97,58.05,57.93,58.02,257176.0,53.3509,53.4245,53.3141,53.3969,257176.0
2022-10-06 12:50:00,58.01,58.02,57.96,57.99,600688.0,53.3877,53.3969,53.3417,53.3693,600688.0
2022-10-06 13:00:00,58.0,58.03,57.92,57.92,241786.0,53.3785,53.4061,53.3049,53.3049,241786.0
2022-10-06 13:10:00,57.92,58.09,57.91,58.05,425308.0,53.3049,53.4613,53.2957,53.4245,425308.0
2022-10-06 13:20:00,58.06,58.1,58.0,58.07,910398.0,53.4337,53.4705,53.3785,53.4429,910398.0
2022-10-06 13:30:00,58.06,58.06,57.94,57.95,592284.0,53.4337,53.4337,53.3233,53.3325,592284.0
2022-10-06 13:40:00,57.95,58.01,57.95,58.01,204126.0,53.3325,53.3877,53.3325,53.3877,204126.0
2022-10-06 13:50:00,58.02,58.05,57.97,58.02,105683.0,53.3969,53.4245,53.3509,53.3969,105683.0
2022-10-06 14:00:00,58.01,58.03,57.89,57.93,169181.0,53.3877,53.4061,53.2773,53.3141,169181.0
2022-10-06 14:10:00,57.93,57.96,57.86,57.88,187004.0,53.3141,53.3417,53.2497,53.2681,187004.0
2022-10-06 14:20:00,57.88,57.96,57.87,57.89,255444.0,53.2681,53.3417,53.2589,53.2773,255444.0
2022-10-06 14:30:00,57.9,57.98,57.86,57.9,337851.0,53.2865,53.3601,53.2497,53.2865,337851.0
2022-10-06 14:40:00,57.9,57.92,57.75,57.76,342137.0,53.2865,53.3049,53.1484,53.1576,342137.0
2022-10-06 14:50:00,57.75,57.82,57.7,57.77,875541.0,53.1484,53.2129,53.1024,53.1668,875541.0
2022-10-06 15:00:00,57.76,57.79,57.7,57.76,453967.0,53.1576,53.1852,53.1024,53.1576,453967.0
2022-10-06 15:10:00,57.76,57.81,57.68,57.76,536971.0,53.1576,53.2036,53.084,53.1576,536971.0
2022-10-06 15:20:00,57.75,57.89,57.74,57.88,562318.0,53.1484,53.2773,53.1392,53.2681,562318.0
2022-10-06 15:30:00,57.89,57.89,57.79,57.8,505850.0,53.2773,53.2773,53.1852,53.1944,505850.0
2022-10-06 15:40:00,57.8,57.88,57.78,57.8,796549.0,53.1944,53.2681,53.176,53.1944,796549.0
2022-10-06 15:50:00,57.8,57.86,57.76,57.77,2611582.0,53.1944,53.2497,53.1576,53.1668,2611582.0
2022-10-07 09:30:00,57.48,57.55,57.35,57.46,1244769.0,52.8999,52.9644,52.7803,52.8815,1244769.0
2022-10-07 09:40:00,57.46,57.55,57.17,57.18,1319439.0,52.8815,52.9644,52.6146,52.6238,1319439.0
2022-10-07 09:50:00,57.18,57.23,57.09,57.11,643777.0,52.6238,52.6699,52.541,52.5594,643777.0
2022-10-07 10:00:00,57.11,57.16,57.0,57.09,603085.0,52.5594,52.6054,52.4582,52.541,603085.0
2022-10-07 10:10:00,57.09,57.29,57.07,57.28,462253.0,52.541,52.7251,52.5226,52.7159,462253.0
2022-10-07 10:20:00,57.28,57.4,57.25,57.26,468126.0,52.7159,52.8263,52.6883,52.6975,468126.0
2022-10-07 10:30:00,57.27,57.29,57.13,57.16,307980.0,52.7067,52.7251,52.5778,52.6054,307980.0
2022-10-07 10:40:00,57.16,57.43,57.16,57.4,313096.0,52.6054,52.8539,52.6054,52.8263,313096.0
2022-10-07 10:50:00,57.39,57.42,57.28,57.33,348943.0,52.8171,52.8447,52.7159,52.7619,348943.0
2022-10-07 11:00:00,57.32,57.41,57.27,57.28,257825.0,52.7527,52.8355,52.7067,52.7159,257825.0
2022-10-07 11:10:00,57.27,57.35,57.17,57.18,310413.0,52.7067,52.7803,52.6146,52.6238,310413.0
2022-10-07 11:20:00,57.18,57.27,57.13,57.26,604990.0,52.6238,52.7067,52.5778,52.6975,604990.0
2022-10-07 11:30:00,57.26,57.28,57.16,57.2,744115.0,52.6975,52.7159,52.6054,52.6423,744115.0
2022-10-07 11:40:00,57.19,57.24,57.13,57.14,418619.0,52.633,52.6791,52.5778,52.587,418619.0
2022-10-07 11:50:00,57.14,57.19,57.11,57.17,151310.0,52.587,52.633,52.5594,52.6146,151310.0
2022-10-07 12:00:00,57.17,57.23,57.12,57.2,730023.0,52.6146,52.6699,52.5686,52.6423,730023.0
2022-10-07 12:10:00,57.2,57.26,57.16,57.19,140097.0,52.6423,52.6975,52.6054,52.633,140097.0
2022-10-07 12:20:00,57.19,57.2,57.04,57.06,192063.0,52.633,52.6423,52.495,52.5134,192063.0
2022-10-07 12:30:00,57.05,57.06,56.98,57.02,139897.0,52.5042,52.5134,52.4398,52.4766,139897.0
2022-10-07 12:40:00,57.02,57.03,56.94,56.96,321349.0,52.4766,52.4858,52.403,52.4214,321349.0
2022-10-07 12:50:00,56.95,57.02,56.93,57.01,501039.0,52.4122,52.4766,52.3938,52.4674,501039.0
2022-10-07 13:00:00,57.01,57.01,56.92,56.93,289160.0,52.4674,52.4674,52.3846,52.3938,289160.0
2022-10-07 13:10:00,56.93,57.07,56.92,57.06,296049.0,52.3938,52.5226,52.3846,52.5134,296049.0
2022-10-07 13:20:00,57.06,57.07,57.0,57.03,215729.0,52.5134,52.5226,52.4582,52.4858,215729.0
2022-10-07 13:30:00,57.03,57.04,56.98,57.01,486234.0,52.4858,52.495,52.4398,52.4674,486234.0
2022-10-07 13:40:00,57.01,57.08,57.0,57.03,255768.0,52.4674,52.5318,52.4582,52.4858,255768.0
2022-10-07 13:50:00,57.02,57.05,56.94,56.96,175905.0,52.4766,52.5042,52.403,52.4214,175905.0
2022-10-07 14:00:00,56.95,57.0,56.93,56.97,494607.0,52.4122,52.4582,52.3938,52.4306,494607.0
2022-10-07 14:10:00,56.96,57.01,56.91,56.95,639637.0,52.4214,52.4674,52.3754,52.4122,639637.0
2022-10-07 14:20:00,56.94,56.95,56.85,56.86,519209.0,52.403,52.4122,52.3201,52.3293,519209.0
2022-10-07 14:30:00,56.85,56.9,56.8,56.87,408641.0,52.3201,52.3662,52.2741,52.3385,408641.0
2022-10-07 14:40:00,56.87,56.89,56.8,56.83,491803.0,52.3385,52.357,52.2741,52.3017,491803.0
2022-10-07 14:50:00,56.84,56.86,56.81,56.84,314060.0,52.3109,52.3293,52.2833,52.3109,314060.0
2022-10-07 15:00:00,56.84,56.87,56.81,56.82,438680.0,52.3109,52.3385,52.2833,52.2925,438680.0
2022-10-07 15:10:00,56.82,56.85,56.71,56.73,726224.0,52.2925,52.3201,52.1913,52.2097,726224.0
2022-10-07 15:20:00,56.73,56.75,56.66,56.69,470123.0,52.2097,52.2281,52.1453,52.1729,470123.0
2022-10-07 15:30:00,56.69,56.74,56.64,56.74,506117.0,52.1729,52.2189,52.1269,52.2189,506117.0
2022-10-07 15:40:00,56.74,56.83,56.72,56.76,1123277.0,52.2189,52.3017,52.2005,52.2373,1123277.0
2022-10-07 15:50:00,56.77,56.9,56.77,56.84,2403932.0,52.2465,52.3662,52.2465,52.3109,2403932.0
2022-10-10 09:30:00,56.8,56.85,56.61,56.63,736514.0,52.2741,52.3201,52.0993,52.1177,736514.0
2022-10-10 09:40:00,56.63,56.76,56.58,56.68,567983.0,52.1177,52.2373,52.0717,52.1637,567983.0
2022-10-10 09:50:00,56.68,56.72,56.53,56.55,660526.0,52.1637,52.2005,52.0256,52.044,660526.0
2022-10-10 10:00:00,56.56,56.65,56.51,56.52,845427.0,52.0532,52.1361,52.0072,52.0164,845427.0
2022-10-10 10:10:00,56.52,56.62,56.52,56.6,412761.0,52.0164,52.1085,52.0164,52.0901,412761.0
2022-10-10 10:20:00,56.6,56.71,56.57,56.69,1471077.0,52.0901,52.1913,52.0625,52.1729,1471077.0
2022-10-10 10:30:00,56.68,56.86,56.5,56.5,1517581.0,52.1637,52.3293,51.998,51.998,1517581.0
2022-10-10 10:40:00,56.5,56.57,56.48,56.53,236953.0,51.998,52.0625,51.9796,52.0256,236953.0
2022-10-10 10:50:00,56.53,56.55,56.45,56.52,596156.0,52.0256,52.044,51.952,52.0164,596156.0
2022-10-10 11:00:00,56.51,56.52,56.36,56.42,546220.0,52.0072,52.0164,51.8692,51.9244,546220.0
2022-10-10 11:10:00,56.41,56.49,56.37,56.39,512955.0,51.9152,51.9888,51.8784,51.8968,512955.0
2022-10-10 11:20:00,56.39,56.56,56.38,56.45,518504.0,51.8968,52.0532,51.8876,51.952,518504.0
2022-10-10 11:30:00,56.45,56.46,56.39,56.39,362824.0,51.952,51.9612,51.8968,51.8968,362824.0
2022-10-10 11:40:00,56.39,56.48,56.34,56.48,303295.0,51.8968,51.9796,51.8508,51.9796,303295.0
2022-10-10 11:50:00,56.48,56.57,56.46,56.48,452486.0,51.9796,52.0625,51.9612,51.9796,452486.0
2022-10-10 12:00:00,56.47,56.54,56.44,56.48,208523.0,51.9704,52.0348,51.9428,51.9796,208523.0
2022-10-10 12:10:00,56.48,56.48,56.42,56.43,137690.0,51.9796,51.9796,51.9244,51.9336,137690.0
2022-10-10 12:20:00,56.42,56.43,56.28,56.31,166468.0,51.9244,51.9336,51.7956,51.8232,166468.0
2022-10-10 12:30:00,56.3,56.35,56.28,56.35,152702.0,51.814,51.86,51.7956,51.86,152702.0
2022-10-10 12:40:00,56.35,56.38,56.3,56.32,226668.0,51.86,51.8876,51.814,51.8324,226668.0
2022-10-10 12:50:00,56.32,56.32,56.26,56.28,172281.0,51.8324,51.8324,51.7772,51.7956,172281.0
2022-10-10 13:00:00,56.27,56.28,56.22,56.27,113901.0,51.7864,51.7956,51.7403,51.7864,113901.0
2022-10-10 13:10:00,56.26,56.39,56.18,56.33,1083523.0,51.7772,51.8968,51.7035,51.8416,1083523.0
2022-10-10 13:20:00,56.33,56.4,56.32,56.39,840743.0,51.8416,51.906,51.8324,51.8968,840743.0
2022-10-10 13:30:00,56.38,56.52,56.37,56.51,408975.0,51.8876,52.0164,51.8784,52.0072,408975.0
2022-10-10 13:40:00,56.51,56.74,56.45,56.7,418924.0,52.0072,52.2189,51.952,52.1821,418924.0
2022-10-10 13:50:00,56.7,56.77,56.67,56.67,381606.0,52.1821,52.2465,52.1545,52.1545,381606.0
2022-10-10 14:00:00,56.68,56.7,56.6,56.62,336712.0,52.1637,52.1821,52.0901,52.1085,336712.0
2022-10-10 14:10:00,56.61,56.65,56.55,56.57,269334.0,52.0993,52.1361,52.044,52.0625,269334.0
2022-10-10 14:20:00,56.58,56.62,56.53,56.58,170861.0,52.0717,52.1085,52.0256,52.0717,170861.0
2022-10-10 14:30:00,56.58,56.7,56.55,56.69,300985.0,52.0717,52.1821,52.044,52.1729,300985.0
2022-10-10 14:40:00,56.7,56.71,56.57,56.59,456850.0,52.1821,52.1913,52.0625,52.0809,456850.0
2022-10-10 14:50:00,56.59,56.64,56.52,56.56,546411.0,52.0809,52.1269,52.0164,52.0532,546411.0
2022-10-10 15:00:00,56.57,56.63,56.54,56.6,687987.0,52.0625,52.1177,52.0348,52.0901,687987.0
2022-10-10 15:10:00,56.6,56.72,56.57,56.7,464905.0,52.0901,52.2005,52.0625,52.1821,464905.0
2022-10-10 15:20:00,56.7,56.71,56.58,56.61,651803.0,52.1821,52.1913,52.0717,52.0993,651803.0
2022-10-10 15:30:00,56.61,56.68,56.57,56.65,812721.0,52.0993,52.1637,52.0625,52.1361,812721.0
2022-10-10 15:40:00,56.65,56.69,56.6,56.66,935221.0,52.1361,52.1729,52.0901,52.1453,935221.0
2022-10-10 15:50:00,56.66,56.7,56.51,56.52,3584441.0,52.1453,52.1821,52.0072,52.0164,3584441.0
2022-10-11 09:30:00,56.14,56.18,56.03,56.03,1093886.0,51.6667,51.7035,51.5655,51.5655,1093886.0
2022-10-11 09:40:00,56.03,56.11,55.95,55.99,614641.0,51.5655,51.6391,51.4919,51.5287,614641.0
2022-10-11 09:50:00,55.99,56.04,55.87,55.88,1263058.0,51.5287,51.5747,51.4182,51.4274,1263058.0
2022-10-11 10:00:00,55.88,55.88,55.76,55.8,658633.0,51.4274,51.4274,51.317,51.3538,658633.0
2022-10-11 10:10:00,55.79,55.99,55.77,55.93,576986.0,51.3446,51.5287,51.3262,51.4734,576986.0
2022-10-11 10:20:00,55.93,56.0,55.88,55.91,328583.0,51.4734,51.5379,51.4274,51.455,328583.0
2022-10-11 10:30:00,55.9,56.1,55.85,56.08,313031.0,51.4458,51.6299,51.3998,51.6115,313031.0
2022-10-11 10:40:00,56.1,56.21,56.09,56.12,419988.0,51.6299,51.7311,51.6207,51.6483,419988.0
2022-10-11 10:50:00,56.13,56.19,56.06,56.07,482786.0,51.6575,51.7127,51.5931,51.6023,482786.0
2022-10-11 11:00:00,56.07,56.32,56.07,56.2,560055.0,51.6023,51.8324,51.6023,51.7219,560055.0
2022-10-11 11:10:00,56.21,56.29,56.15,56.23,639371.0,51.7311,51.8048,51.6759,51.7495,639371.0
2022-10-11 11:20:00,56.23,56.28,56.2,56.25,655539.0,51.7495,51.7956,51.7219,51.7679,655539.0
2022-10-11 11:30:00,56.26,56.43,56.25,56.37,785796.0,51.7772,51.9336,51.7679,51.8784,785796.0
2022-10-11 11:40:00,56.38,56.54,56.34,56.51,497415.0,51.8876,52.0348,51.8508,52.0072,497415.0
2022-10-11 11:50:00,56.51,56.58,56.46,56.53,398290.0,52.0072,52.0717,51.9612,52.0256,398290.0
2022-10-11 12:00:00,56.54,56.54,56.31,56.34,461143.0,52.0348,52.0348,51.8232,51.8508,461143.0
2022-10-11 12:10:00,56.35,56.58,56.34,56.57,205423.0,51.86,52.0717,51.8508,52.0625,205423.0
2022-10-11 12:20:00,56.57,56.63,56.55,56.57,264309.0,52.0625,52.1177,52.044,52.0625,264309.0
2022-10-11 12:30:00,56.57,56.64,56.56,56.64,276825.0,52.0625,52.1269,52.0532,52.1269,276825.0
2022-10-11 12:40:00,56.64,56.79,56.63,56.74,681297.0,52.1269,52.2649,52.1177,52.2189,681297.0
2022-10-11 12:50:00,56.74,56.76,56.64,56.66,500099.0,52.2189,52.2373,52.1269,52.1453,500099.0
2022-10-11 13:00:00,56.67,56.69,56.59,56.67,215751.0,52.1545,52.1729,52.0809,52.1545,215751.0
2022-10-11 13:10:00,56.66,56.68,56.58,56.6,569379.0,52.1453,52.1637,52.0717,52.0901,569379.0
2022-10-11 13:20:00,56.6,56.65,56.49,56.52,474066.0,52.0901,52.1361,51.9888,52.0164,474066.0
2022-10-11 13:30:00,56.52,56.58,56.47,56.55,377299.0,52.0164,52.0717,51.9704,52.044,377299.0
2022-10-11 13:40:00,56.54,56.64,56.54,56.58,285207.0,52.0348,52.1269,52.0348,52.0717,285207.0
2022-10-11 13:50:00,56.57,56.63,56.55,56.58,642951.0,52.0625,52.1177,52.044,52.0717,642951.0
2022-10-11 14:00:00,56.58,56.61,56.49,56.52,352878.0,52.0717,52.0993,51.9888,52.0164,352878.0
2022-10-11 14:10:00,56.52,56.52,56.43,56.43,290658.0,52.0164,52.0164,51.9336,51.9336,290658.0
2022-10-11 14:20:00,56.42,56.54,56.42,56.51,579120.0,51.9244,52.0348,51.9244,52.0072,579120.0
2022-10-11 14:30:00,56.51,56.56,56.47,56.52,345611.0,52.0072,52.0532,51.9704,52.0164,345611.0
2022-10-11 14:40:00,56.52,56.54,56.15,56.16,740884.0,52.0164,52.0348,51.6759,51.6851,740884.0
2022-10-11 14:50:00,56.16,56.17,55.89,55.91,907892.0,51.6851,51.6943,51.4366,51.455,907892.0
2022-10-11 15:00:00,55.91,55.92,55.78,55.81,775164.0,51.455,51.4642,51.3354,51.363,775164.0
2022-10-11 15:10:00,55.81,55.85,55.71,55.82,1158112.0,51.363,51.3998,51.271,51.3722,1158112.0
2022-10-11 15:20:00,55.82,55.93,55.79,55.87,916458.0,51.3722,51.4734,51.3446,51.4182,916458.0
2022-10-11 15:30:00,55.87,55.98,55.77,55.97,1009992.0,51.4182,51.5195,51.3262,51.5103,1009992.0
2022-10-11 15:40:00,55.96,55.99,55.87,55.98,1078204.0,51.5011,51.5287,51.4182,51.5195,1078204.0
2022-10-11 15:50:00,55.97,55.98,55.86,55.87,2082853.0,51.5103,51.5195,51.409,51.4182,2082853.0
2022-10-12 09:30:00,55.74,55.86,55.55,55.81,1074003.0,51.2986,51.409,51.1237,51.363,1074003.0
2022-10-12 09:40:00,55.8,55.95,55.73,55.79,779393.0,51.3538,51.4919,51.2894,51.3446,779393.0
2022-10-12 09:50:00,55.79,55.85,55.71,55.81,754861.0,51.3446,51.3998,51.271,51.363,754861.0
2022-10-12 10:00:00,55.81,55.9,55.73,55.78,1245419.0,51.363,51.4458,51.2894,51.3354,1245419.0
2022-10-12 10:10:00,55.78,55.85,55.74,55.82,480088.0,51.3354,51.3998,51.2986,51.3722,480088.0
2022-10-12 10:20:00,55.81,55.88,55.63,55.8,904505.0,51.363,51.4274,51.1974,51.3538,904505.0
2022-10-12 10:30:00,55.79,55.9,55.72,55.73,777310.0,51.3446,51.4458,51.2802,51.2894,777310.0
2022-10-12 10:40:00,55.73,55.76,55.6,55.69,618749.0,51.2894,51.317,51.1697,51.2526,618749.0
2022-10-12 10:50:00,55.69,55.89,55.69,55.8,983562.0,51.2526,51.4366,51.2526,51.3538,983562.0
2022-10-12 11:00:00,55.8,55.89,55.79,55.86,382525.0,51.3538,51.4366,51.3446,51.409,382525.0
2022-10-12 11:10:00,55.87,55.96,55.85,55.94,421137.0,51.4182,51.5011,51.3998,51.4827,421137.0
2022-10-12 11:20:00,55.94,55.94,55.81,55.86,848045.0,51.4827,51.4827,51.363,51.409,848045.0
2022-10-12 11:30:00,55.87,55.89,55.79,55.8,725500.0,51.4182,51.4366,51.3446,51.3538,725500.0
2022-10-12 11:40:00,55.81,55.92,55.78,55.82,498508.0,51.363,51.4642,51.3354,51.3722,498508.0
2022-10-12 11:50:00,55.81,55.92,55.8,55.87,318699.0,51.363,51.4642,51.3538,51.4182,318699.0
2022-10-12 12:00:00,55.88,55.95,55.82,55.85,452945.0,51.4274,51.4919,51.3722,51.3998,452945.0
2022-10-12 12:10:00,55.84,55.86,55.75,55.81,270282.0,51.3906,51.409,51.3078,51.363,270282.0
2022-10-12 12:20:00,55.81,55.85,55.76,55.79,617462.0,51.363,51.3998,51.317,51.3446,617462.0
2022-10-12 12:30:00,55.79,55.81,55.71,55.72,337224.0,51.3446,51.363,51.271,51.2802,337224.0
2022-10-12 12:40:00,55.72,55.75,55.7,55.73,178211.0,51.2802,51.3078,51.2618,51.2894,178211.0
2022-10-12 12:50:00,55.73,55.84,55.73,55.8,228962.0,51.2894,51.3906,51.2894,51.3538,228962.0
2022-10-12 13:00:00,55.8,55.85,55.75,55.81,593145.0,51.3538,51.3998,51.3078,51.363,593145.0
2022-10-12 13:10:00,55.8,55.83,55.77,55.78,424728.0,51.3538,51.3814,51.3262,51.3354,424728.0
2022-10-12 13:20:00,55.78,55.83,55.76,55.82,416803.0,51.3354,51.3814,51.317,51.3722,416803.0
2022-10-12 13:30:00,55.82,55.82,55.69,55.75,241773.0,51.3722,51.3722,51.2526,51.3078,241773.0
2022-10-12 13:40:00,55.75,55.79,55.72,55.78,226596.0,51.3078,51.3446,51.2802,51.3354,226596.0
2022-10-12 13:50:00,55.78,55.78,55.72,55.76,505327.0,51.3354,51.3354,51.2802,51.317,505327.0
2022-10-12 14:00:00,55.76,55.92,55.66,55.88,899174.0,51.317,51.4642,51.225,51.4274,899174.0
2022-10-12 14:10:00,55.86,56.04,55.81,55.95,509052.0,51.409,51.5747,51.363,51.4919,509052.0
2022-10-12 14:20:00,55.96,56.01,55.85,55.98,289509.0,51.5011,51.5471,51.3998,51.5195,289509.0
2022-10-12 14:30:00,56.0,56.0,55.9,55.93,365897.0,51.5379,51.5379,51.4458,51.4734,365897.0
2022-10-12 14:40:00,55.93,55.96,55.81,55.83,330853.0,51.4734,51.5011,51.363,51.3814,330853.0
2022-10-12 14:50:00,55.82,55.84,55.75,55.78,769657.0,51.3722,51.3906,51.3078,51.3354,769657.0
2022-10-12 15:00:00,55.77,55.8,55.71,55.77,436952.0,51.3262,51.3538,51.271,51.3262,436952.0
2022-10-12 15:10:00,55.78,55.86,55.75,55.86,263364.0,51.3354,51.409,51.3078,51.409,263364.0
2022-10-12 15:20:00,55.86,55.89,55.8,55.82,408999.0,51.409,51.4366,51.3538,51.3722,408999.0
2022-10-12 15:30:00,55.81,55.89,55.8,55.86,360577.0,51.363,51.4366,51.3538,51.409,360577.0
2022-10-12 15:40:00,55.86,55.87,55.81,55.81,591778.0,51.409,51.4182,51.363,51.363,591778.0
2022-10-12 15:50:00,55.81,55.82,55.69,55.7,1241218.0,51.363,51.3722,51.2526,51.2618,1241218.0
2022-10-13 09:30:00,54.74,54.85,54.62,54.69,1482911.0,50.3783,50.4795,50.2678,50.3323,1482911.0
2022-10-13 09:40:00,54.69,55.05,54.61,55.03,2689150.0,50.3323,50.6636,50.2586,50.6452,2689150.0
2022-10-13 09:50:00,55.03,55.32,55.0,55.26,1578197.0,50.6452,50.9121,50.6176,50.8568,1578197.0
2022-10-13 10:00:00,55.27,55.45,55.21,55.39,1005054.0,50.866,51.0317,50.8108,50.9765,1005054.0
2022-10-13 10:10:00,55.39,55.53,55.28,55.4,933777.0,50.9765,51.1053,50.8752,50.9857,933777.0
2022-10-13 10:20:00,55.41,55.46,55.23,55.26,1152308.0,50.9949,51.0409,50.8292,50.8568,1152308.0
2022-10-13 10:30:00,55.25,55.51,55.23,55.47,1272241.0,50.8476,51.0869,50.8292,51.0501,1272241.0
2022-10-13 10:40:00,55.47,55.68,55.39,55.68,1407874.0,51.0501,51.2434,50.9765,51.2434,1407874.0
2022-10-13 10:50:00,55.67,55.76,55.6,55.66,1180985.0,51.2342,51.317,51.1697,51.225,1180985.0
2022-10-13 11:00:00,55.66,56.06,55.62,56.02,882591.0,51.225,51.5931,51.1881,51.5563,882591.0
2022-10-13 11:10:00,56.02,56.35,55.95,56.28,1891769.0,51.5563,51.86,51.4919,51.7956,1891769.0
2022-10-13 11:20:00,56.28,56.62,56.27,56.39,2108610.0,51.7956,52.1085,51.7864,51.8968,2108610.0
2022-10-13 11:30:00,56.39,56.88,56.3,56.78,1750074.0,51.8968,52.3478,51.814,52.2557,1750074.0
2022-10-13 11:40:00,56.79,56.96,56.57,56.68,2374568.0,52.2649,52.4214,52.0625,52.1637,2374568.0
2022-10-13 11:50:00,56.66,56.81,56.6,56.69,750697.0,52.1453,52.2833,52.0901,52.1729,750697.0
2022-10-13 12:00:00,56.7,56.88,56.68,56.74,1139978.0,52.1821,52.3478,52.1637,52.2189,1139978.0
2022-10-13 12:10:00,56.75,56.75,56.5,56.53,642889.0,52.2281,52.2281,51.998,52.0256,642889.0
2022-10-13 12:20:00,56.54,56.64,56.47,56.55,571755.0,52.0348,52.1269,51.9704,52.044,571755.0
2022-10-13 12:30:00,56.55,56.65,56.49,56.59,764554.0,52.044,52.1361,51.9888,52.0809,764554.0
2022-10-13 12:40:00,56.59,56.74,56.59,56.73,473352.0,52.0809,52.2189,52.0809,52.2097,473352.0
2022-10-13 12:50:00,56.73,56.78,56.64,56.69,956277.0,52.2097,52.2557,52.1269,52.1729,956277.0
2022-10-13 13:00:00,56.69,56.81,56.68,56.69,589353.0,52.1729,52.2833,52.1637,52.1729,589353.0
2022-10-13 13:10:00,56.7,56.81,56.64,56.8,616217.0,52.1821,52.2833,52.1269,52.2741,616217.0
2022-10-13 13:20:00,56.8,57.03,56.8,56.96,1676308.0,52.2741,52.4858,52.2741,52.4214,1676308.0
2022-10-13 13:30:00,56.97,57.12,56.97,57.03,648326.0,52.4306,52.5686,52.4306,52.4858,648326.0
2022-10-13 13:40:00,57.03,57.05,56.9,56.99,322847.0,52.4858,52.5042,52.3662,52.449,322847.0
2022-10-13 13:50:00,57.0,57.04,56.94,56.98,479732.0,52.4582,52.495,52.403,52.4398,479732.0
2022-10-13 14:00:00,56.98,56.98,56.86,56.9,608539.0,52.4398,52.4398,52.3293,52.3662,608539.0
2022-10-13 14:10:00,56.9,56.93,56.81,56.89,464260.0,52.3662,52.3938,52.2833,52.357,464260.0
2022-10-13 14:20:00,56.89,56.9,56.72,56.74,529940.0,52.357,52.3662,52.2005,52.2189,529940.0
2022-10-13 14:30:00,56.74,56.88,56.74,56.87,193430.0,52.2189,52.3478,52.2189,52.3385,193430.0
2022-10-13 14:40:00,56.86,56.94,56.82,56.91,434291.0,52.3293,52.403,52.2925,52.3754,434291.0
2022-10-13 14:50:00,56.89,57.01,56.89,56.98,536457.0,52.357,52.4674,52.357,52.4398,536457.0
2022-10-13 15:00:00,56.98,57.04,56.9,57.03,556817.0,52.4398,52.495,52.3662,52.4858,556817.0
2022-10-13 15:10:00,57.04,57.05,56.93,56.96,652314.0,52.495,52.5042,52.3938,52.4214,652314.0
2022-10-13 15:20:00,56.96,56.96,56.84,56.86,925747.0,52.4214,52.4214,52.3109,52.3293,925747.0
2022-10-13 15:30:00,56.85,56.94,56.77,56.85,767658.0,52.3201,52.403,52.2465,52.3201,767658.0
2022-10-13 15:40:00,56.85,56.93,56.79,56.89,816602.0,52.3201,52.3938,52.2649,52.357,816602.0
2022-10-13 15:50:00,56.89,56.99,56.83,56.86,3075353.0,52.357,52.449,52.3017,52.3293,3075353.0
2022-10-14 09:30:00,57.22,57.4,57.05,57.37,1545371.0,52.6607,52.8263,52.5042,52.7987,1545371.0
2022-10-14 09:40:00,57.38,57.38,56.87,56.94,1068302.0,52.8079,52.8079,52.3385,52.403,1068302.0
2022-10-14 09:50:00,56.94,57.09,56.86,56.87,764305.0,52.403,52.541,52.3293,52.3385,764305.0
2022-10-14 10:00:00,56.87,56.87,56.48,56.62,1581379.0,52.3385,52.3385,51.9796,52.1085,1581379.0
2022-10-14 10:10:00,56.62,56.65,56.34,56.41,916153.0,52.1085,52.1361,51.8508,51.9152,916153.0
2022-10-14 10:20:00,56.41,56.48,56.26,56.41,921640.0,51.9152,51.9796,51.7772,51.9152,921640.0
2022-10-14 10:30:00,56.41,56.56,56.39,56.46,814420.0,51.9152,52.0532,51.8968,51.9612,814420.0
2022-10-14 10:40:00,56.45,56.56,56.27,56.29,670321.0,51.952,52.0532,51.7864,51.8048,670321.0
2022-10-14 10:50:00,56.31,56.57,56.27,56.56,819061.0,51.8232,52.0625,51.7864,52.0532,819061.0
2022-10-14 11:00:00,56.56,56.72,56.54,56.57,691855.0,52.0532,52.2005,52.0348,52.0625,691855.0
2022-10-14 11:10:00,56.56,56.58,56.3,56.32,386431.0,52.0532,52.0717,51.814,51.8324,386431.0
2022-10-14 11:20:00,56.33,56.51,56.32,56.5,658101.0,51.8416,52.0072,51.8324,51.998,658101.0
2022-10-14 11:30:00,56.5,56.51,56.26,56.35,947096.0,51.998,52.0072,51.7772,51.86,947096.0
2022-10-14 11:40:00,56.35,56.39,56.2,56.24,618827.0,51.86,51.8968,51.7219,51.7587,618827.0
2022-10-14 11:50:00,56.24,56.29,56.15,56.21,488813.0,51.7587,51.8048,51.6759,51.7311,488813.0
2022-10-14 12:00:00,56.2,56.38,56.08,56.08,532209.0,51.7219,51.8876,51.6115,51.6115,532209.0
2022-10-14 12:10:00,56.08,56.14,56.01,56.11,827845.0,51.6115,51.6667,51.5471,51.6391,827845.0
2022-10-14 12:20:00,56.11,56.22,56.05,56.22,613383.0,51.6391,51.7403,51.5839,51.7403,613383.0
2022-10-14 12:30:00,56.22,56.27,56.14,56.23,538895.0,51.7403,51.7864,51.6667,51.7495,538895.0
2022-10-14 12:40:00,56.22,56.31,56.16,56.16,460091.0,51.7403,51.8232,51.6851,51.6851,460091.0
2022-10-14 12:50:00,56.16,56.16,56.08,56.12,501857.0,51.6851,51.6851,51.6115,51.6483,501857.0
2022-10-14 13:00:00,56.13,56.24,56.07,56.11,369169.0,51.6575,51.7587,51.6023,51.6391,369169.0
2022-10-14 13:10:00,56.12,56.17,56.08,56.12,267414.0,51.6483,51.6943,51.6115,51.6483,267414.0
2022-10-14 13:20:00,56.12,56.16,56.04,56.15,280769.0,51.6483,51.6851,51.5747,51.6759,280769.0
2022-10-14 13:30:00,56.15,56.22,56.12,56.19,430503.0,51.6759,51.7403,51.6483,51.7127,430503.0
2022-10-14 13:40:00,56.19,56.25,56.15,56.2,461327.0,51.7127,51.7679,51.6759,51.7219,461327.0
2022-10-14 13:50:00,56.2,56.25,56.14,56.25,534650.0,51.7219,51.7679,51.6667,51.7679,534650.0
2022-10-14 14:00:00,56.24,56.24,56.11,56.14,293553.0,51.7587,51.7587,51.6391,51.6667,293553.0
2022-10-14 14:10:00,56.14,56.14,56.01,56.03,327834.0,51.6667,51.6667,51.5471,51.5655,327834.0
2022-10-14 14:20:00,56.03,56.07,56.0,56.07,612797.0,51.5655,51.6023,51.5379,51.6023,612797.0
2022-10-14 14:30:00,56.06,56.09,56.0,56.02,263486.0,51.5931,51.6207,51.5379,51.5563,263486.0
2022-10-14 14:40:00,56.02,56.04,55.96,56.03,462765.0,51.5563,51.5747,51.5011,51.5655,462765.0
2022-10-14 14:50:00,56.03,56.07,56.0,56.05,448343.0,51.5655,51.6023,51.5379,51.5839,448343.0
2022-10-14 15:00:00,56.06,56.15,56.02,56.06,830608.0,51.5931,51.6759,51.5563,51.5931,830608.0
2022-10-14 15:10:00,56.06,56.08,55.95,56.0,556780.0,51.5931,51.6115,51.4919,51.5379,556780.0
2022-10-14 15:20:00,56.01,56.13,55.98,56.11,416892.0,51.5471,51.6575,51.5195,51.6391,416892.0
2022-10-14 15:30:00,56.1,56.17,56.06,56.09,526017.0,51.6299,51.6943,51.5931,51.6207,526017.0
2022-10-14 15:40:00,56.09,56.12,56.03,56.1,655981.0,51.6207,51.6483,51.5655,51.6299,655981.0
2022-10-14 15:50:00,56.11,56.12,55.97,56.01,2619260.0,51.6391,51.6483,51.5103,51.5471,2619260.0
2022-10-17 09:30:00,57.23,57.47,57.22,57.47,1538511.0,52.6699,52.8907,52.6607,52.8907,1538511.0
2022-10-17 09:40:00,57.47,57.57,57.43,57.52,1171135.0,52.8907,52.9828,52.8539,52.9368,1171135.0
2022-10-17 09:50:00,57.52,57.54,57.32,57.35,1034565.0,52.9368,52.9552,52.7527,52.7803,1034565.0
2022-10-17 10:00:00,57.36,57.44,57.34,57.41,1049802.0,52.7895,52.8631,52.7711,52.8355,1049802.0
2022-10-17 10:10:00,57.41,57.57,57.4,57.49,706172.0,52.8355,52.9828,52.8263,52.9091,706172.0
2022-10-17 10:20:00,57.5,57.55,57.41,57.48,497837.0,52.9183,52.9644,52.8355,52.8999,497837.0
2022-10-17 10:30:00,57.49,57.61,57.45,57.59,472656.0,52.9091,53.0196,52.8723,53.0012,472656.0
2022-10-17 10:40:00,57.59,57.61,57.49,57.52,779505.0,53.0012,53.0196,52.9091,52.9368,779505.0
2022-10-17 10:50:00,57.51,57.52,57.38,57.45,1147551.0,52.9276,52.9368,52.8079,52.8723,1147551.0
2022-10-17 11:00:00,57.44,57.51,57.35,57.36,440747.0,52.8631,52.9276,52.7803,52.7895,440747.0
2022-10-17 11:10:00,57.37,57.42,57.29,57.31,474895.0,52.7987,52.8447,52.7251,52.7435,474895.0
2022-10-17 11:20:00,57.32,57.5,57.3,57.48,1041523.0,52.7527,52.9183,52.7343,52.8999,1041523.0
2022-10-17 11:30:00,57.49,57.52,57.42,57.51,891995.0,52.9091,52.9368,52.8447,52.9276,891995.0
2022-10-17 11:40:00,57.51,57.59,57.5,57.58,442723.0,52.9276,53.0012,52.9183,52.992,442723.0
2022-10-17 11:50:00,57.58,57.65,57.55,57.58,437124.0,52.992,53.0564,52.9644,52.992,437124.0
2022-10-17 12:00:00,57.58,57.64,57.53,57.63,430238.0,52.992,53.0472,52.946,53.038,430238.0
2022-10-17 12:10:00,57.64,57.64,57.48,57.51,607093.0,53.0472,53.0472,52.8999,52.9276,607093.0
2022-10-17 12:20:00,57.51,57.57,57.46,57.55,832635.0,52.9276,52.9828,52.8815,52.9644,832635.0
2022-10-17 12:30:00,57.55,57.61,57.5,57.52,549741.0,52.9644,53.0196,52.9183,52.9368,549741.0
2022-10-17 12:40:00,57.53,57.53,57.41,57.47,560671.0,52.946,52.946,52.8355,52.8907,560671.0
2022-10-17 12:50:00,57.47,57.52,57.43,57.46,444128.0,52.8907,52.9368,52.8539,52.8815,444128.0
2022-10-17 13:00:00,57.46,57.53,57.4,57.5,800237.0,52.8815,52.946,52.8263,52.9183,800237.0
2022-10-17 13:10:00,57.49,57.54,57.45,57.46,216540.0,52.9091,52.9552,52.8723,52.8815,216540.0
2022-10-17 13:20:00,57.47,57.58,57.45,57.54,605984.0,52.8907,52.992,52.8723,52.9552,605984.0
2022-10-17 13:30:00,57.54,57.55,57.51,57.54,181326.0,52.9552,52.9644,52.9276,52.9552,181326.0
2022-10-17 13:40:00,57.54,57.58,57.49,57.57,298479.0,52.9552,52.992,52.9091,52.9828,298479.0
2022-10-17 13:50:00,57.56,57.58,57.51,57.53,225800.0,52.9736,52.992,52.9276,52.946,225800.0
2022-10-17 14:00:00,57.53,57.59,57.5,57.52,563882.0,52.946,53.0012,52.9183,52.9368,563882.0
2022-10-17 14:10:00,57.52,57.53,57.45,57.48,1131302.0,52.9368,52.946,52.8723,52.8999,1131302.0
2022-10-17 14:20:00,57.48,57.49,57.4,57.45,560805.0,52.8999,52.9091,52.8263,52.8723,560805.0
2022-10-17 14:30:00,57.45,57.52,57.41,57.52,315886.0,52.8723,52.9368,52.8355,52.9368,315886.0
2022-10-17 14:40:00,57.52,57.54,57.48,57.5,315729.0,52.9368,52.9552,52.8999,52.9183,315729.0
2022-10-17 14:50:00,57.5,57.53,57.46,57.49,460830.0,52.9183,52.946,52.8815,52.9091,460830.0
2022-10-17 15:00:00,57.49,57.5,57.4,57.42,536342.0,52.9091,52.9183,52.8263,52.8447,536342.0
2022-10-17 15:10:00,57.42,57.44,57.36,57.41,561075.0,52.8447,52.8631,52.7895,52.8355,561075.0
2022-10-17 15:20:00,57.41,57.46,57.36,57.45,717289.0,52.8355,52.8815,52.7895,52.8723,717289.0
2022-10-17 15:30:00,57.45,57.49,57.42,57.46,708762.0,52.8723,52.9091,52.8447,52.8815,708762.0
2022-10-17 15:40:00,57.46,57.51,57.43,57.46,1065532.0,52.8815,52.9276,52.8539,52.8815,1065532.0
2022-10-17 15:50:00,57.47,57.5,57.36,57.41,3907822.0,52.8907,52.9183,52.7895,52.8355,3907822.0
2022-10-18 09:30:00,58.24,58.3,58.2,58.27,1319892.0,53.5994,53.6546,53.5626,53.627,1319892.0
2022-10-18 09:40:00,58.26,58.29,58.1,58.18,557547.0,53.6178,53.6454,53.4705,53.5442,557547.0
2022-10-18 09:50:00,58.19,58.2,57.95,58.02,992838.0,53.5534,53.5626,53.3325,53.3969,992838.0
2022-10-18 10:00:00,58.01,58.16,58.01,58.13,399484.0,53.3877,53.5258,53.3877,53.4981,399484.0
2022-10-18 10:10:00,58.12,58.14,57.98,57.99,535004.0,53.4889,53.5074,53.3601,53.3693,535004.0
2022-10-18 10:20:00,57.99,58.01,57.82,57.82,739371.0,53.3693,53.3877,53.2129,53.2129,739371.0
2022-10-18 10:30:00,57.82,57.85,57.69,57.71,503581.0,53.2129,53.2405,53.0932,53.1116,503581.0
2022-10-18 10:40:00,57.71,57.84,57.69,57.82,427876.0,53.1116,53.2313,53.0932,53.2129,427876.0
2022-10-18 10:50:00,57.82,57.88,57.81,57.84,446220.0,53.2129,53.2681,53.2036,53.2313,446220.0
2022-10-18 11:00:00,57.84,57.88,57.71,57.73,567926.0,53.2313,53.2681,53.1116,53.13,567926.0
2022-10-18 11:10:00,57.73,57.76,57.58,57.58,682949.0,53.13,53.1576,52.992,52.992,682949.0
2022-10-18 11:20:00,57.57,57.6,57.44,57.54,888858.0,52.9828,53.0104,52.8631,52.9552,888858.0
2022-10-18 11:30:00,57.54,57.55,57.38,57.44,401484.0,52.9552,52.9644,52.8079,52.8631,401484.0
2022-10-18 11:40:00,57.45,57.58,57.38,57.57,799453.0,52.8723,52.992,52.8079,52.9828,799453.0
2022-10-18 11:50:00,57.57,57.64,57.52,57.62,182699.0,52.9828,53.0472,52.9368,53.0288,182699.0
2022-10-18 12:00:00,57.61,57.68,57.53,57.68,446819.0,53.0196,53.084,52.946,53.084,446819.0
2022-10-18 12:10:00,57.66,57.76,57.66,57.72,477832.0,53.0656,53.1576,53.0656,53.1208,477832.0
2022-10-18 12:20:00,57.71,57.73,57.59,57.66,241845.0,53.1116,53.13,53.0012,53.0656,241845.0
2022-10-18 12:30:00,57.66,57.85,57.62,57.8,350100.0,53.0656,53.2405,53.0288,53.1944,350100.0
2022-10-18 12:40:00,57.79,57.83,57.68,57.72,347825.0,53.1852,53.2221,53.084,53.1208,347825.0
2022-10-18 12:50:00,57.71,57.81,57.69,57.7,218589.0,53.1116,53.2036,53.0932,53.1024,218589.0
2022-10-18 13:00:00,57.69,57.72,57.5,57.61,2811730.0,53.0932,53.1208,52.9183,53.0196,2811730.0
2022-10-18 13:10:00,57.62,57.73,57.6,57.7,281057.0,53.0288,53.13,53.0104,53.1024,281057.0
2022-10-18 13:20:00,57.7,57.79,57.65,57.78,307217.0,53.1024,53.1852,53.0564,53.176,307217.0
2022-10-18 13:30:00,57.77,57.89,57.74,57.85,330652.0,53.1668,53.2773,53.1392,53.2405,330652.0
2022-10-18 13:40:00,57.85,57.87,57.74,57.84,198724.0,53.2405,53.2589,53.1392,53.2313,198724.0
2022-10-18 13:50:00,57.84,57.88,57.81,57.84,178841.0,53.2313,53.2681,53.2036,53.2313,178841.0
2022-10-18 14:00:00,57.83,57.87,57.73,57.76,494188.0,53.2221,53.2589,53.13,53.1576,494188.0
2022-10-18 14:10:00,57.76,57.8,57.72,57.73,419359.0,53.1576,53.1944,53.1208,53.13,419359.0
2022-10-18 14:20:00,57.73,57.82,57.7,57.81,198285.0,53.13,53.2129,53.1024,53.2036,198285.0
2022-10-18 14:30:00,57.81,57.81,57.62,57.66,412643.0,53.2036,53.2036,53.0288,53.0656,412643.0
2022-10-18 14:40:00,57.66,57.67,57.47,57.53,1160310.0,53.0656,53.0748,52.8907,52.946,1160310.0
2022-10-18 14:50:00,57.52,57.63,57.48,57.62,1184647.0,52.9368,53.038,52.8999,53.0288,1184647.0
2022-10-18 15:00:00,57.62,57.63,57.52,57.57,985615.0,53.0288,53.038,52.9368,52.9828,985615.0
2022-10-18 15:10:00,57.57,57.61,57.53,57.59,578517.0,52.9828,53.0196,52.946,53.0012,578517.0
2022-10-18 15:20:00,57.59,57.66,57.55,57.64,703098.0,53.0012,53.0656,52.9644,53.0472,703098.0
2022-10-18 15:30:00,57.65,57.79,57.63,57.76,507356.0,53.0564,53.1852,53.038,53.1576,507356.0
2022-10-18 15:40:00,57.76,57.82,57.75,57.78,551962.0,53.1576,53.2129,53.1484,53.176,551962.0
2022-10-18 15:50:00,57.77,57.85,57.73,57.81,1338368.0,53.1668,53.2405,53.13,53.2036,1338368.0
2022-10-19 09:30:00,57.26,57.44,57.23,57.33,1248705.0,52.6975,52.8631,52.6699,52.7619,1248705.0
2022-10-19 09:40:00,57.33,57.36,57.02,57.04,707019.0,52.7619,52.7895,52.4766,52.495,707019.0
2022-10-19 09:50:00,57.04,57.17,57.04,57.08,587711.0,52.495,52.6146,52.495,52.5318,587711.0
2022-10-19 10:00:00,57.08,57.19,57.03,57.17,613746.0,52.5318,52.633,52.4858,52.6146,613746.0
2022-10-19 10:10:00,57.17,57.33,57.11,57.3,615160.0,52.6146,52.7619,52.5594,52.7343,615160.0
2022-10-19 10:20:00,57.3,57.48,57.28,57.46,1140448.0,52.7343,52.8999,52.7159,52.8815,1140448.0
2022-10-19 10:30:00,57.46,57.5,57.35,57.4,491514.0,52.8815,52.9183,52.7803,52.8263,491514.0
2022-10-19 10:40:00,57.4,57.4,57.28,57.32,310580.0,52.8263,52.8263,52.7159,52.7527,310580.0
2022-10-19 10:50:00,57.32,57.36,57.18,57.23,380497.0,52.7527,52.7895,52.6238,52.6699,380497.0
2022-10-19 11:00:00,57.22,57.26,57.16,57.24,370147.0,52.6607,52.6975,52.6054,52.6791,370147.0
2022-10-19 11:10:00,57.24,57.31,57.23,57.27,249370.0,52.6791,52.7435,52.6699,52.7067,249370.0
2022-10-19 11:20:00,57.27,57.3,57.16,57.2,405693.0,52.7067,52.7343,52.6054,52.6423,405693.0
2022-10-19 11:30:00,57.19,57.22,57.09,57.2,1081542.0,52.633,52.6607,52.541,52.6423,1081542.0
2022-10-19 11:40:00,57.19,57.25,57.14,57.23,422433.0,52.633,52.6883,52.587,52.6699,422433.0
2022-10-19 11:50:00,57.23,57.28,57.19,57.19,659544.0,52.6699,52.7159,52.633,52.633,659544.0
2022-10-19 12:00:00,57.19,57.2,57.02,57.05,434903.0,52.633,52.6423,52.4766,52.5042,434903.0
2022-10-19 12:10:00,57.04,57.12,57.02,57.12,273301.0,52.495,52.5686,52.4766,52.5686,273301.0
2022-10-19 12:20:00,57.12,57.13,57.0,57.03,215053.0,52.5686,52.5778,52.4582,52.4858,215053.0
2022-10-19 12:30:00,57.02,57.12,57.01,57.06,915098.0,52.4766,52.5686,52.4674,52.5134,915098.0
2022-10-19 12:40:00,57.06,57.06,56.86,56.88,687575.0,52.5134,52.5134,52.3293,52.3478,687575.0
2022-10-19 12:50:00,56.87,56.94,56.87,56.89,218635.0,52.3385,52.403,52.3385,52.357,218635.0
2022-10-19 13:00:00,56.89,56.93,56.71,56.79,635848.0,52.357,52.3938,52.1913,52.2649,635848.0
2022-10-19 13:10:00,56.79,56.85,56.77,56.82,407104.0,52.2649,52.3201,52.2465,52.2925,407104.0
2022-10-19 13:20:00,56.81,56.93,56.81,56.87,996059.0,52.2833,52.3938,52.2833,52.3385,996059.0
2022-10-19 13:30:00,56.87,56.92,56.82,56.83,240043.0,52.3385,52.3846,52.2925,52.3017,240043.0
2022-10-19 13:40:00,56.83,56.89,56.81,56.85,188219.0,52.3017,52.357,52.2833,52.3201,188219.0
2022-10-19 13:50:00,56.85,56.9,56.81,56.89,250788.0,52.3201,52.3662,52.2833,52.357,250788.0
2022-10-19 14:00:00,56.88,57.01,56.85,56.98,558165.0,52.3478,52.4674,52.3201,52.4398,558165.0
2022-10-19 14:10:00,56.98,57.07,56.95,57.01,554937.0,52.4398,52.5226,52.4122,52.4674,554937.0
2022-10-19 14:20:00,57.02,57.05,56.98,57.04,319767.0,52.4766,52.5042,52.4398,52.495,319767.0
2022-10-19 14:30:00,57.03,57.05,56.99,57.0,1285957.0,52.4858,52.5042,52.449,52.4582,1285957.0
2022-10-19 14:40:00,57.0,57.02,56.91,56.93,403638.0,52.4582,52.4766,52.3754,52.3938,403638.0
2022-10-19 14:50:00,56.92,56.93,56.88,56.91,276770.0,52.3846,52.3938,52.3478,52.3754,276770.0
2022-10-19 15:00:00,56.91,56.98,56.88,56.96,268179.0,52.3754,52.4398,52.3478,52.4214,268179.0
2022-10-19 15:10:00,56.97,57.08,56.96,57.05,470626.0,52.4306,52.5318,52.4214,52.5042,470626.0
2022-10-19 15:20:00,57.06,57.07,56.92,56.94,357348.0,52.5134,52.5226,52.3846,52.403,357348.0
2022-10-19 15:30:00,56.95,57.02,56.91,56.99,604866.0,52.4122,52.4766,52.3754,52.449,604866.0
2022-10-19 15:40:00,56.99,57.02,56.94,56.98,487983.0,52.449,52.4766,52.403,52.4398,487983.0
2022-10-19 15:50:00,56.98,57.1,56.96,57.08,1126867.0,52.4398,52.5502,52.4214,52.5318,1126867.0
2022-10-20 09:30:00,57.14,57.21,57.05,57.08,748974.0,52.587,52.6515,52.5042,52.5318,748974.0
2022-10-20 09:40:00,57.08,57.26,57.04,57.21,793112.0,52.5318,52.6975,52.495,52.6515,793112.0
2022-10-20 09:50:00,57.21,57.3,57.19,57.23,806083.0,52.6515,52.7343,52.633,52.6699,806083.0
2022-10-20 10:00:00,57.24,57.56,57.22,57.54,1126350.0,52.6791,52.9736,52.6607,52.9552,1126350.0
2022-10-20 10:10:00,57.55,57.73,57.52,57.73,1123679.0,52.9644,53.13,52.9368,53.13,1123679.0
2022-10-20 10:20:00,57.73,57.8,57.7,57.78,599522.0,53.13,53.1944,53.1024,53.176,599522.0
2022-10-20 10:30:00,57.78,57.8,57.62,57.69,431628.0,53.176,53.1944,53.0288,53.0932,431628.0
2022-10-20 10:40:00,57.69,57.7,57.57,57.64,345938.0,53.0932,53.1024,52.9828,53.0472,345938.0
2022-10-20 10:50:00,57.62,57.74,57.61,57.73,558876.0,53.0288,53.1392,53.0196,53.13,558876.0
2022-10-20 11:00:00,57.74,57.75,57.65,57.69,366512.0,53.1392,53.1484,53.0564,53.0932,366512.0
2022-10-20 11:10:00,57.7,57.73,57.6,57.6,458426.0,53.1024,53.13,53.0104,53.0104,458426.0
2022-10-20 11:20:00,57.6,57.65,57.47,57.54,766810.0,53.0104,53.0564,52.8907,52.9552,766810.0
2022-10-20 11:30:00,57.54,57.65,57.52,57.62,630185.0,52.9552,53.0564,52.9368,53.0288,630185.0
2022-10-20 11:40:00,57.62,57.65,57.54,57.58,301265.0,53.0288,53.0564,52.9552,52.992,301265.0
2022-10-20 11:50:00,57.58,57.62,57.46,57.47,267359.0,52.992,53.0288,52.8815,52.8907,267359.0
2022-10-20 12:00:00,57.48,57.49,57.29,57.32,686945.0,52.8999,52.9091,52.7251,52.7527,686945.0
2022-10-20 12:10:00,57.31,57.38,57.27,57.34,281720.0,52.7435,52.8079,52.7067,52.7711,281720.0
2022-10-20 12:20:00,57.34,57.34,57.2,57.24,496266.0,52.7711,52.7711,52.6423,52.6791,496266.0
2022-10-20 12:30:00,57.23,57.29,57.18,57.21,326954.0,52.6699,52.7251,52.6238,52.6515,326954.0
2022-10-20 12:40:00,57.21,57.25,57.11,57.18,538218.0,52.6515,52.6883,52.5594,52.6238,538218.0
2022-10-20 12:50:00,57.19,57.21,57.13,57.2,324761.0,52.633,52.6515,52.5778,52.6423,324761.0
2022-10-20 13:00:00,57.2,57.22,57.0,57.06,1421293.0,52.6423,52.6607,52.4582,52.5134,1421293.0
2022-10-20 13:10:00,57.06,57.15,57.05,57.09,488891.0,52.5134,52.5962,52.5042,52.541,488891.0
2022-10-20 13:20:00,57.07,57.15,57.05,57.12,709008.0,52.5226,52.5962,52.5042,52.5686,709008.0
2022-10-20 13:30:00,57.12,57.13,57.06,57.07,262682.0,52.5686,52.5778,52.5134,52.5226,262682.0
2022-10-20 13:40:00,57.07,57.1,56.96,56.97,785575.0,52.5226,52.5502,52.4214,52.4306,785575.0
2022-10-20 13:50:00,56.96,57.02,56.93,57.02,539278.0,52.4214,52.4766,52.3938,52.4766,539278.0
2022-10-20 14:00:00,57.02,57.03,56.89,56.92,615056.0,52.4766,52.4858,52.357,52.3846,615056.0
2022-10-20 14:10:00,56.93,56.94,56.86,56.92,336751.0,52.3938,52.403,52.3293,52.3846,336751.0
2022-10-20 14:20:00,56.91,56.93,56.84,56.86,267615.0,52.3754,52.3938,52.3109,52.3293,267615.0
2022-10-20 14:30:00,56.85,57.02,56.84,56.98,2440815.0,52.3201,52.4766,52.3109,52.4398,2440815.0
2022-10-20 14:40:00,56.98,56.98,56.88,56.93,372404.0,52.4398,52.4398,52.3478,52.3938,372404.0
2022-10-20 14:50:00,56.93,57.05,56.9,56.98,405779.0,52.3938,52.5042,52.3662,52.4398,405779.0
2022-10-20 15:00:00,56.98,57.1,56.97,57.07,373684.0,52.4398,52.5502,52.4306,52.5226,373684.0
2022-10-20 15:10:00,57.07,57.08,56.95,56.95,319497.0,52.5226,52.5318,52.4122,52.4122,319497.0
2022-10-20 15:20:00,56.95,56.96,56.86,56.91,465554.0,52.4122,52.4214,52.3293,52.3754,465554.0
2022-10-20 15:30:00,56.9,56.92,56.83,56.87,570506.0,52.3662,52.3846,52.3017,52.3385,570506.0
2022-10-20 15:40:00,56.88,57.0,56.86,56.97,540693.0,52.3478,52.4582,52.3293,52.4306,540693.0
2022-10-20 15:50:00,56.98,57.08,56.96,56.97,1688295.0,52.4398,52.5318,52.4214,52.4306,1688295.0
2022-10-21 09:30:00,56.44,56.57,56.21,56.49,1817737.0,51.9428,52.0625,51.7311,51.9888,1817737.0
2022-10-21 09:40:00,56.5,56.72,56.33,56.7,1346347.0,51.998,52.2005,51.8416,52.1821,1346347.0
2022-10-21 09:50:00,56.71,57.0,56.61,56.99,1473846.0,52.1913,52.4582,52.0993,52.449,1473846.0
2022-10-21 10:00:00,57.0,57.19,56.93,57.13,839493.0,52.4582,52.633,52.3938,52.5778,839493.0
2022-10-21 10:10:00,57.13,57.17,56.95,57.0,775801.0,52.5778,52.6146,52.4122,52.4582,775801.0
2022-10-21 10:20:00,57.01,57.06,56.64,56.65,488984.0,52.4674,52.5134,52.1269,52.1361,488984.0
2022-10-21 10:30:00,56.65,56.77,56.57,56.77,1435323.0,52.1361,52.2465,52.0625,52.2465,1435323.0
2022-10-21 10:40:00,56.77,57.03,56.75,57.02,1328048.0,52.2465,52.4858,52.2281,52.4766,1328048.0
2022-10-21 10:50:00,57.01,57.16,56.83,56.86,1131208.0,52.4674,52.6054,52.3017,52.3293,1131208.0
2022-10-21 11:00:00,56.86,56.96,56.72,56.95,749998.0,52.3293,52.4214,52.2005,52.4122,749998.0
2022-10-21 11:10:00,56.95,57.15,56.91,57.04,1690669.0,52.4122,52.5962,52.3754,52.495,1690669.0
2022-10-21 11:20:00,57.02,57.33,56.99,57.17,907139.0,52.4766,52.7619,52.449,52.6146,907139.0
2022-10-21 11:30:00,57.17,57.36,57.05,57.07,876400.0,52.6146,52.7895,52.5042,52.5226,876400.0
2022-10-21 11:40:00,57.08,57.49,57.06,57.48,2409728.0,52.5318,52.9091,52.5134,52.8999,2409728.0
2022-10-21 11:50:00,57.47,57.66,57.43,57.66,1610432.0,52.8907,53.0656,52.8539,53.0656,1610432.0
2022-10-21 12:00:00,57.67,57.8,57.54,57.62,1149811.0,53.0748,53.1944,52.9552,53.0288,1149811.0
2022-10-21 12:10:00,57.62,57.62,57.37,57.39,535057.0,53.0288,53.0288,52.7987,52.8171,535057.0
2022-10-21 12:20:00,57.39,57.57,57.33,57.43,1273536.0,52.8171,52.9828,52.7619,52.8539,1273536.0
2022-10-21 12:30:00,57.43,57.63,57.42,57.46,640475.0,52.8539,53.038,52.8447,52.8815,640475.0
2022-10-21 12:40:00,57.45,57.7,57.45,57.66,365742.0,52.8723,53.1024,52.8723,53.0656,365742.0
2022-10-21 12:50:00,57.67,57.73,57.57,57.6,378094.0,53.0748,53.13,52.9828,53.0104,378094.0
2022-10-21 13:00:00,57.6,57.69,57.58,57.62,292796.0,53.0104,53.0932,52.992,53.0288,292796.0
2022-10-21 13:10:00,57.62,57.65,57.57,57.64,733874.0,53.0288,53.0564,52.9828,53.0472,733874.0
2022-10-21 13:20:00,57.64,57.67,57.52,57.59,370746.0,53.0472,53.0748,52.9368,53.0012,370746.0
2022-10-21 13:30:00,57.6,57.66,57.55,57.56,194865.0,53.0104,53.0656,52.9644,52.9736,194865.0
2022-10-21 13:40:00,57.58,57.66,57.57,57.63,309326.0,52.992,53.0656,52.9828,53.038,309326.0
2022-10-21 13:50:00,57.63,57.68,57.59,57.62,816752.0,53.038,53.084,53.0012,53.0288,816752.0
2022-10-21 14:00:00,57.63,57.74,57.61,57.72,466763.0,53.038,53.1392,53.0196,53.1208,466763.0
2022-10-21 14:10:00,57.73,57.73,57.54,57.56,862494.0,53.13,53.13,52.9552,52.9736,862494.0
2022-10-21 14:20:00,57.56,57.6,57.53,57.59,413616.0,52.9736,53.0104,52.946,53.0012,413616.0
2022-10-21 14:30:00,57.59,57.67,57.58,57.65,276819.0,53.0012,53.0748,52.992,53.0564,276819.0
2022-10-21 14:40:00,57.65,57.72,57.63,57.72,583560.0,53.0564,53.1208,53.038,53.1208,583560.0
2022-10-21 14:50:00,57.73,57.76,57.67,57.74,550102.0,53.13,53.1576,53.0748,53.1392,550102.0
2022-10-21 15:00:00,57.74,57.85,57.73,57.84,631926.0,53.1392,53.2405,53.13,53.2313,631926.0
2022-10-21 15:10:00,57.84,57.94,57.83,57.91,715882.0,53.2313,53.3233,53.2221,53.2957,715882.0
2022-10-21 15:20:00,57.91,58.01,57.89,57.98,640370.0,53.2957,53.3877,53.2773,53.3601,640370.0
2022-10-21 15:30:00,57.98,57.98,57.91,57.96,560082.0,53.3601,53.3601,53.2957,53.3417,560082.0
2022-10-21 15:40:00,57.96,57.97,57.91,57.96,988610.0,53.3417,53.3509,53.2957,53.3417,988610.0
2022-10-21 15:50:00,57.96,58.01,57.91,58.0,2228476.0,53.3417,53.3877,53.2957,53.3785,2228476.0
2022-10-24 09:30:00,57.78,57.94,57.72,57.88,1578691.0,53.176,53.3233,53.1208,53.2681,1578691.0
2022-10-24 09:40:00,57.88,58.13,57.74,57.97,2012628.0,53.2681,53.4981,53.1392,53.3509,2012628.0
2022-10-24 09:50:00,57.98,58.25,57.96,58.11,677629.0,53.3601,53.6086,53.3417,53.4797,677629.0
2022-10-24 10:00:00,58.12,58.13,57.67,57.7,621007.0,53.4889,53.4981,53.0748,53.1024,621007.0
2022-10-24 10:10:00,57.7,57.86,57.69,57.76,417429.0,53.1024,53.2497,53.0932,53.1576,417429.0
2022-10-24 10:20:00,57.76,57.76,57.48,57.69,477562.0,53.1576,53.1576,52.8999,53.0932,477562.0
2022-10-24 10:30:00,57.68,57.89,57.64,57.83,858562.0,53.084,53.2773,53.0472,53.2221,858562.0
2022-10-24 10:40:00,57.83,57.88,57.72,57.75,316364.0,53.2221,53.2681,53.1208,53.1484,316364.0
2022-10-24 10:50:00,57.76,57.99,57.76,57.96,1058711.0,53.1576,53.3693,53.1576,53.3417,1058711.0
2022-10-24 11:00:00,57.96,57.98,57.85,57.88,546501.0,53.3417,53.3601,53.2405,53.2681,546501.0
2022-10-24 11:10:00,57.88,57.99,57.81,57.87,386802.0,53.2681,53.3693,53.2036,53.2589,386802.0
2022-10-24 11:20:00,57.87,57.97,57.86,57.93,627886.0,53.2589,53.3509,53.2497,53.3141,627886.0
2022-10-24 11:30:00,57.93,57.99,57.87,57.97,750980.0,53.3141,53.3693,53.2589,53.3509,750980.0
2022-10-24 11:40:00,57.96,57.97,57.84,57.96,407162.0,53.3417,53.3509,53.2313,53.3417,407162.0
2022-10-24 11:50:00,57.96,58.1,57.94,58.08,938999.0,53.3417,53.4705,53.3233,53.4521,938999.0
2022-10-24 12:00:00,58.08,58.12,58.0,58.03,287217.0,53.4521,53.4889,53.3785,53.4061,287217.0
2022-10-24 12:10:00,58.03,58.11,58.01,58.09,254940.0,53.4061,53.4797,53.3877,53.4613,254940.0
2022-10-24 12:20:00,58.09,58.11,58.02,58.02,314157.0,53.4613,53.4797,53.3969,53.3969,314157.0
2022-10-24 12:30:00,58.02,58.05,57.95,57.95,448485.0,53.3969,53.4245,53.3325,53.3325,448485.0
2022-10-24 12:40:00,57.95,58.01,57.91,58.0,229612.0,53.3325,53.3877,53.2957,53.3785,229612.0
2022-10-24 12:50:00,58.0,58.04,57.93,57.95,146830.0,53.3785,53.4153,53.3141,53.3325,146830.0
2022-10-24 13:00:00,57.95,57.97,57.91,57.97,231174.0,53.3325,53.3509,53.2957,53.3509,231174.0
2022-10-24 13:10:00,57.97,57.97,57.89,57.91,170807.0,53.3509,53.3509,53.2773,53.2957,170807.0
2022-10-24 13:20:00,57.91,57.93,57.85,57.9,152337.0,53.2957,53.3141,53.2405,53.2865,152337.0
2022-10-24 13:30:00,57.9,57.91,57.85,57.9,123423.0,53.2865,53.2957,53.2405,53.2865,123423.0
2022-10-24 13:40:00,57.91,57.95,57.89,57.93,184024.0,53.2957,53.3325,53.2773,53.3141,184024.0
2022-10-24 13:50:00,57.92,57.94,57.89,57.91,76908.0,53.3049,53.3233,53.2773,53.2957,76908.0
2022-10-24 14:00:00,57.91,57.99,57.9,57.97,233589.0,53.2957,53.3693,53.2865,53.3509,233589.0
2022-10-24 14:10:00,57.97,57.99,57.95,57.96,135485.0,53.3509,53.3693,53.3325,53.3417,135485.0
2022-10-24 14:20:00,57.96,57.98,57.92,57.96,150938.0,53.3417,53.3601,53.3049,53.3417,150938.0
2022-10-24 14:30:00,57.95,57.99,57.94,57.98,458786.0,53.3325,53.3693,53.3233,53.3601,458786.0
2022-10-24 14:40:00,57.98,58.06,57.94,58.05,244541.0,53.3601,53.4337,53.3233,53.4245,244541.0
2022-10-24 14:50:00,58.05,58.09,58.02,58.08,206968.0,53.4245,53.4613,53.3969,53.4521,206968.0
2022-10-24 15:00:00,58.08,58.12,58.07,58.09,246634.0,53.4521,53.4889,53.4429,53.4613,246634.0
2022-10-24 15:10:00,58.08,58.16,58.08,58.14,222219.0,53.4521,53.5258,53.4521,53.5074,222219.0
2022-10-24 15:20:00,58.14,58.14,58.07,58.11,573176.0,53.5074,53.5074,53.4429,53.4797,573176.0
2022-10-24 15:30:00,58.11,58.12,58.05,58.06,615885.0,53.4797,53.4889,53.4245,53.4337,615885.0
2022-10-24 15:40:00,58.06,58.06,57.99,58.0,640480.0,53.4337,53.4337,53.3693,53.3785,640480.0
2022-10-24 15:50:00,57.99,58.01,57.95,57.99,1412230.0,53.3693,53.3877,53.3325,53.3693,1412230.0
2022-10-25 09:30:00,58.42,58.6,58.41,58.53,1223046.0,53.765,53.9307,53.7558,53.8663,1223046.0
2022-10-25 09:40:00,58.52,58.85,58.46,58.84,839879.0,53.8571,54.1608,53.8019,54.1516,839879.0
2022-10-25 09:50:00,58.85,59.02,58.79,59.0,837291.0,54.1608,54.3172,54.1056,54.2988,837291.0
2022-10-25 10:00:00,59.0,59.04,58.89,58.95,737880.0,54.2988,54.3356,54.1976,54.2528,737880.0
2022-10-25 10:10:00,58.94,58.95,58.81,58.87,445070.0,54.2436,54.2528,54.124,54.1792,445070.0
2022-10-25 10:20:00,58.87,59.01,58.8,59.01,472350.0,54.1792,54.308,54.1148,54.308,472350.0
2022-10-25 10:30:00,59.0,59.02,58.93,58.98,546817.0,54.2988,54.3172,54.2344,54.2804,546817.0
2022-10-25 10:40:00,58.98,59.05,58.95,59.02,304502.0,54.2804,54.3448,54.2528,54.3172,304502.0
2022-10-25 10:50:00,59.03,59.09,58.99,59.0,241059.0,54.3264,54.3817,54.2896,54.2988,241059.0
2022-10-25 11:00:00,59.01,59.18,58.99,59.17,209459.0,54.308,54.4645,54.2896,54.4553,209459.0
2022-10-25 11:10:00,59.18,59.2,59.12,59.2,482083.0,54.4645,54.4829,54.4093,54.4829,482083.0
2022-10-25 11:20:00,59.2,59.29,59.15,59.27,698732.0,54.4829,54.5657,54.4369,54.5473,698732.0
2022-10-25 11:30:00,59.27,59.33,59.23,59.32,876264.0,54.5473,54.6025,54.5105,54.5933,876264.0
2022-10-25 11:40:00,59.32,59.32,59.23,59.26,495836.0,54.5933,54.5933,54.5105,54.5381,495836.0
2022-10-25 11:50:00,59.27,59.29,59.17,59.19,869896.0,54.5473,54.5657,54.4553,54.4737,869896.0
2022-10-25 12:00:00,59.19,59.24,59.14,59.21,629500.0,54.4737,54.5197,54.4277,54.4921,629500.0
2022-10-25 12:10:00,59.21,59.25,59.18,59.24,403716.0,54.4921,54.5289,54.4645,54.5197,403716.0
2022-10-25 12:20:00,59.25,59.26,59.17,59.18,309655.0,54.5289,54.5381,54.4553,54.4645,309655.0
2022-10-25 12:30:00,59.19,59.22,59.17,59.21,162743.0,54.4737,54.5013,54.4553,54.4921,162743.0
2022-10-25 12:40:00,59.21,59.21,59.09,59.1,610310.0,54.4921,54.4921,54.3817,54.3909,610310.0
2022-10-25 12:50:00,59.1,59.13,59.06,59.1,186693.0,54.3909,54.4185,54.354,54.3909,186693.0
2022-10-25 13:00:00,59.11,59.16,59.03,59.09,697450.0,54.4001,54.4461,54.3264,54.3817,697450.0
2022-10-25 13:10:00,59.09,59.11,59.01,59.05,530896.0,54.3817,54.4001,54.308,54.3448,530896.0
2022-10-25 13:20:00,59.05,59.12,59.03,59.08,225521.0,54.3448,54.4093,54.3264,54.3725,225521.0
2022-10-25 13:30:00,59.09,59.14,59.02,59.03,336713.0,54.3817,54.4277,54.3172,54.3264,336713.0
2022-10-25 13:40:00,59.03,59.07,59.0,59.07,332404.0,54.3264,54.3632,54.2988,54.3632,332404.0
2022-10-25 13:50:00,59.07,59.09,59.03,59.08,458285.0,54.3632,54.3817,54.3264,54.3725,458285.0
2022-10-25 14:00:00,59.08,59.17,59.06,59.16,305530.0,54.3725,54.4553,54.354,54.4461,305530.0
2022-10-25 14:10:00,59.16,59.17,59.1,59.15,351701.0,54.4461,54.4553,54.3909,54.4369,351701.0
2022-10-25 14:20:00,59.15,59.16,59.11,59.15,680966.0,54.4369,54.4461,54.4001,54.4369,680966.0
2022-10-25 14:30:00,59.15,59.18,59.11,59.15,354800.0,54.4369,54.4645,54.4001,54.4369,354800.0
2022-10-25 14:40:00,59.15,59.17,59.04,59.08,341158.0,54.4369,54.4553,54.3356,54.3725,341158.0
2022-10-25 14:50:00,59.07,59.13,59.07,59.1,280355.0,54.3632,54.4185,54.3632,54.3909,280355.0
2022-10-25 15:00:00,59.1,59.16,59.08,59.15,299777.0,54.3909,54.4461,54.3725,54.4369,299777.0
2022-10-25 15:10:00,59.16,59.21,59.14,59.21,243366.0,54.4461,54.4921,54.4277,54.4921,243366.0
2022-10-25 15:20:00,59.21,59.27,59.19,59.26,312038.0,54.4921,54.5473,54.4737,54.5381,312038.0
2022-10-25 15:30:00,59.26,59.31,59.24,59.26,477346.0,54.5381,54.5841,54.5197,54.5381,477346.0
2022-10-25 15:40:00,59.26,59.28,59.21,59.28,466794.0,54.5381,54.5565,54.4921,54.5565,466794.0
2022-10-25 15:50:00,59.28,59.29,59.22,59.26,1441341.0,54.5565,54.5657,54.5013,54.5381,1441341.0
2022-10-26 09:30:00,59.26,59.55,59.24,59.52,977935.0,54.5381,54.805,54.5197,54.7774,977935.0
2022-10-26 09:40:00,59.53,59.59,59.37,59.53,1201010.0,54.7866,54.8418,54.6393,54.7866,1201010.0
2022-10-26 09:50:00,59.54,59.56,59.42,59.44,588850.0,54.7958,54.8142,54.6854,54.7038,588850.0
2022-10-26 10:00:00,59.44,59.8,59.43,59.68,2440674.0,54.7038,55.0351,54.6946,54.9246,2440674.0
2022-10-26 10:10:00,59.68,59.82,59.63,59.81,1005174.0,54.9246,55.0535,54.8786,55.0443,1005174.0
2022-10-26 10:20:00,59.8,59.82,59.65,59.8,334696.0,55.0351,55.0535,54.897,55.0351,334696.0
2022-10-26 10:30:00,59.8,59.83,59.7,59.8,468825.0,55.0351,55.0627,54.9431,55.0351,468825.0
2022-10-26 10:40:00,59.81,59.96,59.77,59.94,249744.0,55.0443,55.1823,55.0075,55.1639,249744.0
2022-10-26 10:50:00,59.95,59.98,59.88,59.9,244921.0,55.1731,55.2007,55.1087,55.1271,244921.0
2022-10-26 11:00:00,59.9,60.1,59.9,60.09,258447.0,55.1271,55.3112,55.1271,55.302,258447.0
2022-10-26 11:10:00,60.09,60.15,60.04,60.13,211410.0,55.302,55.3572,55.256,55.3388,211410.0
2022-10-26 11:20:00,60.12,60.15,60.07,60.12,274645.0,55.3296,55.3572,55.2836,55.3296,274645.0
2022-10-26 11:30:00,60.11,60.22,60.09,60.21,332865.0,55.3204,55.4216,55.302,55.4124,332865.0
2022-10-26 11:40:00,60.21,60.22,60.06,60.1,468473.0,55.4124,55.4216,55.2744,55.3112,468473.0
2022-10-26 11:50:00,60.1,60.12,60.05,60.12,386670.0,55.3112,55.3296,55.2652,55.3296,386670.0
2022-10-26 12:00:00,60.12,60.18,60.08,60.11,650688.0,55.3296,55.3848,55.2928,55.3204,650688.0
2022-10-26 12:10:00,60.11,60.2,60.09,60.19,253018.0,55.3204,55.4032,55.302,55.394,253018.0
2022-10-26 12:20:00,60.19,60.23,60.13,60.17,284571.0,55.394,55.4308,55.3388,55.3756,284571.0
2022-10-26 12:30:00,60.17,60.25,60.1,60.11,287744.0,55.3756,55.4492,55.3112,55.3204,287744.0
2022-10-26 12:40:00,60.11,60.13,60.03,60.04,240591.0,55.3204,55.3388,55.2468,55.256,240591.0
2022-10-26 12:50:00,60.03,60.04,59.92,59.96,404670.0,55.2468,55.256,55.1455,55.1823,404670.0
2022-10-26 13:00:00,59.96,59.99,59.88,59.96,919755.0,55.1823,55.2099,55.1087,55.1823,919755.0
2022-10-26 13:10:00,59.96,59.99,59.9,59.96,872456.0,55.1823,55.2099,55.1271,55.1823,872456.0
2022-10-26 13:20:00,59.97,59.98,59.85,59.86,265574.0,55.1915,55.2007,55.0811,55.0903,265574.0
2022-10-26 13:30:00,59.87,59.9,59.81,59.88,398952.0,55.0995,55.1271,55.0443,55.1087,398952.0
2022-10-26 13:40:00,59.88,59.94,59.87,59.91,397889.0,55.1087,55.1639,55.0995,55.1363,397889.0
2022-10-26 13:50:00,59.92,60.02,59.91,60.01,1653163.0,55.1455,55.2376,55.1363,55.2283,1653163.0
2022-10-26 14:00:00,60.0,60.08,60.0,60.07,516069.0,55.2191,55.2928,55.2191,55.2836,516069.0
2022-10-26 14:10:00,60.07,60.1,60.0,60.02,602272.0,55.2836,55.3112,55.2191,55.2376,602272.0
2022-10-26 14:20:00,60.02,60.04,59.94,59.95,1085629.0,55.2376,55.256,55.1639,55.1731,1085629.0
2022-10-26 14:30:00,59.95,60.02,59.93,60.0,358763.0,55.1731,55.2376,55.1547,55.2191,358763.0
2022-10-26 14:40:00,60.0,60.0,59.89,59.92,558725.0,55.2191,55.2191,55.1179,55.1455,558725.0
2022-10-26 14:50:00,59.92,59.95,59.86,59.94,553848.0,55.1455,55.1731,55.0903,55.1639,553848.0
2022-10-26 15:00:00,59.94,59.94,59.82,59.88,414439.0,55.1639,55.1639,55.0535,55.1087,414439.0
2022-10-26 15:10:00,59.88,59.94,59.82,59.93,291316.0,55.1087,55.1639,55.0535,55.1547,291316.0
2022-10-26 15:20:00,59.93,59.94,59.83,59.87,459021.0,55.1547,55.1639,55.0627,55.0995,459021.0
2022-10-26 15:30:00,59.87,59.93,59.85,59.88,984207.0,55.0995,55.1547,55.0811,55.1087,984207.0
2022-10-26 15:40:00,59.88,59.93,59.87,59.89,602387.0,55.1087,55.1547,55.0995,55.1179,602387.0
2022-10-26 15:50:00,59.89,59.89,59.78,59.82,1158089.0,55.1179,55.1179,55.0167,55.0535,1158089.0
2022-10-27 09:30:00,59.63,59.83,59.62,59.79,1012486.0,54.8786,55.0627,54.8694,55.0259,1012486.0
2022-10-27 09:40:00,59.8,59.81,59.55,59.57,756900.0,55.0351,55.0443,54.805,54.8234,756900.0
2022-10-27 09:50:00,59.56,59.6,59.46,59.55,550615.0,54.8142,54.851,54.7222,54.805,550615.0
2022-10-27 10:00:00,59.55,59.82,59.54,59.78,441483.0,54.805,55.0535,54.7958,55.0167,441483.0
2022-10-27 10:10:00,59.78,60.02,59.71,59.96,876319.0,55.0167,55.2376,54.9523,55.1823,876319.0
2022-10-27 10:20:00,59.97,60.05,59.93,60.03,416820.0,55.1915,55.2652,55.1547,55.2468,416820.0
2022-10-27 10:30:00,60.02,60.08,59.86,59.88,492699.0,55.2376,55.2928,55.0903,55.1087,492699.0
2022-10-27 10:40:00,59.88,59.89,59.74,59.74,369965.0,55.1087,55.1179,54.9799,54.9799,369965.0
2022-10-27 10:50:00,59.74,59.84,59.7,59.72,554713.0,54.9799,55.0719,54.9431,54.9615,554713.0
2022-10-27 11:00:00,59.71,59.85,59.69,59.84,342482.0,54.9523,55.0811,54.9338,55.0719,342482.0
2022-10-27 11:10:00,59.84,59.91,59.71,59.76,746085.0,55.0719,55.1363,54.9523,54.9983,746085.0
2022-10-27 11:20:00,59.76,59.86,59.73,59.78,1407321.0,54.9983,55.0903,54.9707,55.0167,1407321.0
2022-10-27 11:30:00,59.78,59.8,59.56,59.59,902535.0,55.0167,55.0351,54.8142,54.8418,902535.0
2022-10-27 11:40:00,59.59,59.62,59.5,59.57,387297.0,54.8418,54.8694,54.759,54.8234,387297.0
2022-10-27 11:50:00,59.57,59.59,59.51,59.54,162759.0,54.8234,54.8418,54.7682,54.7958,162759.0
2022-10-27 12:00:00,59.54,59.68,59.5,59.62,195429.0,54.7958,54.9246,54.759,54.8694,195429.0
2022-10-27 12:10:00,59.62,59.67,59.57,59.58,269488.0,54.8694,54.9154,54.8234,54.8326,269488.0
2022-10-27 12:20:00,59.57,59.58,59.42,59.43,176257.0,54.8234,54.8326,54.6854,54.6946,176257.0
2022-10-27 12:30:00,59.43,59.54,59.42,59.51,318305.0,54.6946,54.7958,54.6854,54.7682,318305.0
2022-10-27 12:40:00,59.5,59.56,59.47,59.54,254963.0,54.759,54.8142,54.7314,54.7958,254963.0
2022-10-27 12:50:00,59.53,59.58,59.5,59.56,216769.0,54.7866,54.8326,54.759,54.8142,216769.0
2022-10-27 13:00:00,59.56,59.7,59.49,59.69,375858.0,54.8142,54.9431,54.7498,54.9338,375858.0
2022-10-27 13:10:00,59.69,59.73,59.62,59.72,1101529.0,54.9338,54.9707,54.8694,54.9615,1101529.0
2022-10-27 13:20:00,59.72,59.76,59.62,59.63,530636.0,54.9615,54.9983,54.8694,54.8786,530636.0
2022-10-27 13:30:00,59.64,59.65,59.56,59.57,304895.0,54.8878,54.897,54.8142,54.8234,304895.0
2022-10-27 13:40:00,59.56,59.62,59.54,59.56,207599.0,54.8142,54.8694,54.7958,54.8142,207599.0
2022-10-27 13:50:00,59.56,59.56,59.48,59.48,309596.0,54.8142,54.8142,54.7406,54.7406,309596.0
2022-10-27 14:00:00,59.49,59.52,59.44,59.45,313878.0,54.7498,54.7774,54.7038,54.713,313878.0
2022-10-27 14:10:00,59.45,59.47,59.38,59.46,316206.0,54.713,54.7314,54.6485,54.7222,316206.0
2022-10-27 14:20:00,59.46,59.48,59.41,59.42,420318.0,54.7222,54.7406,54.6762,54.6854,420318.0
2022-10-27 14:30:00,59.41,59.44,59.37,59.42,318113.0,54.6762,54.7038,54.6393,54.6854,318113.0
2022-10-27 14:40:00,59.42,59.45,59.36,59.37,213794.0,54.6854,54.713,54.6301,54.6393,213794.0
2022-10-27 14:50:00,59.37,59.4,59.32,59.35,325915.0,54.6393,54.667,54.5933,54.6209,325915.0
2022-10-27 15:00:00,59.35,59.42,59.29,59.29,814147.0,54.6209,54.6854,54.5657,54.5657,814147.0
2022-10-27 15:10:00,59.29,59.43,59.28,59.42,365859.0,54.5657,54.6946,54.5565,54.6854,365859.0
2022-10-27 15:20:00,59.42,59.44,59.39,59.43,404215.0,54.6854,54.7038,54.6578,54.6946,404215.0
2022-10-27 15:30:00,59.42,59.49,59.39,59.44,357795.0,54.6854,54.7498,54.6578,54.7038,357795.0
2022-10-27 15:40:00,59.44,59.46,59.36,59.37,416876.0,54.7038,54.7222,54.6301,54.6393,416876.0
2022-10-27 15:50:00,59.38,59.4,59.25,59.27,1170282.0,54.6485,54.667,54.5289,54.5473,1170282.0
2022-10-28 09:30:00,59.19,59.41,59.13,59.38,826166.0,54.4737,54.6762,54.4185,54.6485,826166.0
2022-10-28 09:40:00,59.38,59.44,59.32,59.38,731509.0,54.6485,54.7038,54.5933,54.6485,731509.0
2022-10-28 09:50:00,59.34,59.44,59.33,59.33,368788.0,54.6117,54.7038,54.6025,54.6025,368788.0
2022-10-28 10:00:00,59.34,59.51,59.22,59.24,817878.0,54.6117,54.7682,54.5013,54.5197,817878.0
2022-10-28 10:10:00,59.24,59.32,59.07,59.27,685314.0,54.5197,54.5933,54.3632,54.5473,685314.0
2022-10-28 10:20:00,59.27,59.39,59.19,59.39,958484.0,54.5473,54.6578,54.4737,54.6578,958484.0
2022-10-28 10:30:00,59.39,59.43,59.28,59.36,474063.0,54.6578,54.6946,54.5565,54.6301,474063.0
2022-10-28 10:40:00,59.36,59.49,59.33,59.42,294858.0,54.6301,54.7498,54.6025,54.6854,294858.0
2022-10-28 10:50:00,59.42,59.43,59.33,59.4,258640.0,54.6854,54.6946,54.6025,54.667,258640.0
2022-10-28 11:00:00,59.4,59.44,59.33,59.36,344743.0,54.667,54.7038,54.6025,54.6301,344743.0
2022-10-28 11:10:00,59.36,59.42,59.28,59.37,412986.0,54.6301,54.6854,54.5565,54.6393,412986.0
2022-10-28 11:20:00,59.37,59.42,59.35,59.38,228910.0,54.6393,54.6854,54.6209,54.6485,228910.0
2022-10-28 11:30:00,59.38,59.44,59.35,59.42,520334.0,54.6485,54.7038,54.6209,54.6854,520334.0
2022-10-28 11:40:00,59.42,59.52,59.4,59.5,294860.0,54.6854,54.7774,54.667,54.759,294860.0
2022-10-28 11:50:00,59.49,59.52,59.42,59.44,441563.0,54.7498,54.7774,54.6854,54.7038,441563.0
2022-10-28 12:00:00,59.45,59.49,59.34,59.39,385195.0,54.713,54.7498,54.6117,54.6578,385195.0
2022-10-28 12:10:00,59.4,59.52,59.39,59.48,467680.0,54.667,54.7774,54.6578,54.7406,467680.0
2022-10-28 12:20:00,59.47,59.55,59.47,59.52,199451.0,54.7314,54.805,54.7314,54.7774,199451.0
2022-10-28 12:30:00,59.52,59.56,59.51,59.52,230944.0,54.7774,54.8142,54.7682,54.7774,230944.0
2022-10-28 12:40:00,59.52,59.55,59.48,59.54,303094.0,54.7774,54.805,54.7406,54.7958,303094.0
2022-10-28 12:50:00,59.54,59.57,59.53,59.57,99012.0,54.7958,54.8234,54.7866,54.8234,99012.0
2022-10-28 13:00:00,59.57,59.66,59.56,59.64,285302.0,54.8234,54.9062,54.8142,54.8878,285302.0
2022-10-28 13:10:00,59.64,59.67,59.6,59.6,208520.0,54.8878,54.9154,54.851,54.851,208520.0
2022-10-28 13:20:00,59.59,59.62,59.57,59.59,102677.0,54.8418,54.8694,54.8234,54.8418,102677.0
2022-10-28 13:30:00,59.6,59.65,59.59,59.63,129001.0,54.851,54.897,54.8418,54.8786,129001.0
2022-10-28 13:40:00,59.62,59.66,59.61,59.62,48144.0,54.8694,54.9062,54.8602,54.8694,48144.0
2022-10-28 13:50:00,59.62,59.65,59.58,59.59,323936.0,54.8694,54.897,54.8326,54.8418,323936.0
2022-10-28 14:00:00,59.59,59.63,59.56,59.58,390156.0,54.8418,54.8786,54.8142,54.8326,390156.0
2022-10-28 14:10:00,59.58,59.67,59.58,59.65,296647.0,54.8326,54.9154,54.8326,54.897,296647.0
2022-10-28 14:20:00,59.65,59.66,59.61,59.62,245642.0,54.897,54.9062,54.8602,54.8694,245642.0
2022-10-28 14:30:00,59.62,59.69,59.6,59.68,549084.0,54.8694,54.9338,54.851,54.9246,549084.0
2022-10-28 14:40:00,59.68,59.71,59.66,59.71,370176.0,54.9246,54.9523,54.9062,54.9523,370176.0
2022-10-28 14:50:00,59.71,59.75,59.7,59.74,401438.0,54.9523,54.9891,54.9431,54.9799,401438.0
2022-10-28 15:00:00,59.74,59.77,59.7,59.75,494439.0,54.9799,55.0075,54.9431,54.9891,494439.0
2022-10-28 15:10:00,59.75,59.78,59.74,59.76,282251.0,54.9891,55.0167,54.9799,54.9983,282251.0
2022-10-28 15:20:00,59.76,59.79,59.72,59.78,423312.0,54.9983,55.0259,54.9615,55.0167,423312.0
2022-10-28 15:30:00,59.77,59.81,59.76,59.78,632588.0,55.0075,55.0443,54.9983,55.0167,632588.0
2022-10-28 15:40:00,59.78,59.8,59.76,59.78,622908.0,55.0167,55.0351,54.9983,55.0167,622908.0
2022-10-28 15:50:00,59.77,59.87,59.76,59.86,1935696.0,55.0075,55.0995,54.9983,55.0903,1935696.0
2022-10-31 09:30:00,59.2,59.33,59.18,59.3,885512.0,54.4829,54.6025,54.4645,54.5749,885512.0
2022-10-31 09:40:00,59.3,59.36,59.16,59.16,1209018.0,54.5749,54.6301,54.4461,54.4461,1209018.0
2022-10-31 09:50:00,59.15,59.25,59.11,59.18,434929.0,54.4369,54.5289,54.4001,54.4645,434929.0
2022-10-31 10:00:00,59.19,59.3,59.17,59.22,715653.0,54.4737,54.5749,54.4553,54.5013,715653.0
2022-10-31 10:10:00,59.22,59.43,59.19,59.36,675370.0,54.5013,54.6946,54.4737,54.6301,675370.0
2022-10-31 10:20:00,59.36,59.37,59.22,59.28,561220.0,54.6301,54.6393,54.5013,54.5565,561220.0
2022-10-31 10:30:00,59.27,59.29,59.19,59.25,473117.0,54.5473,54.5657,54.4737,54.5289,473117.0
2022-10-31 10:40:00,59.25,59.36,59.23,59.3,686773.0,54.5289,54.6301,54.5105,54.5749,686773.0
2022-10-31 10:50:00,59.3,59.33,59.25,59.28,421632.0,54.5749,54.6025,54.5289,54.5565,421632.0
2022-10-31 11:00:00,59.27,59.4,59.26,59.36,574812.0,54.5473,54.667,54.5381,54.6301,574812.0
2022-10-31 11:10:00,59.36,59.37,59.29,59.29,432428.0,54.6301,54.6393,54.5657,54.5657,432428.0
2022-10-31 11:20:00,59.3,59.43,59.28,59.37,1404824.0,54.5749,54.6946,54.5565,54.6393,1404824.0
2022-10-31 11:30:00,59.38,59.38,59.3,59.31,643217.0,54.6485,54.6485,54.5749,54.5841,643217.0
2022-10-31 11:40:00,59.31,59.41,59.3,59.4,502382.0,54.5841,54.6762,54.5749,54.667,502382.0
2022-10-31 11:50:00,59.39,59.44,59.25,59.29,1098300.0,54.6578,54.7038,54.5289,54.5657,1098300.0
2022-10-31 12:00:00,59.3,59.34,59.22,59.24,426864.0,54.5749,54.6117,54.5013,54.5197,426864.0
2022-10-31 12:10:00,59.24,59.39,59.24,59.34,481163.0,54.5197,54.6578,54.5197,54.6117,481163.0
2022-10-31 12:20:00,59.35,59.38,59.31,59.34,446764.0,54.6209,54.6485,54.5841,54.6117,446764.0
2022-10-31 12:30:00,59.34,59.34,59.23,59.26,367797.0,54.6117,54.6117,54.5105,54.5381,367797.0
2022-10-31 12:40:00,59.27,59.27,59.19,59.23,249816.0,54.5473,54.5473,54.4737,54.5105,249816.0
2022-10-31 12:50:00,59.23,59.27,59.2,59.23,263659.0,54.5105,54.5473,54.4829,54.5105,263659.0
2022-10-31 13:00:00,59.23,59.26,59.17,59.25,332964.0,54.5105,54.5381,54.4553,54.5289,332964.0
2022-10-31 13:10:00,59.24,59.29,59.21,59.28,346373.0,54.5197,54.5657,54.4921,54.5565,346373.0
2022-10-31 13:20:00,59.28,59.32,59.26,59.32,366081.0,54.5565,54.5933,54.5381,54.5933,366081.0
2022-10-31 13:30:00,59.31,59.32,59.27,59.28,245582.0,54.5841,54.5933,54.5473,54.5565,245582.0
2022-10-31 13:40:00,59.29,59.29,59.22,59.23,296364.0,54.5657,54.5657,54.5013,54.5105,296364.0
2022-10-31 13:50:00,59.23,59.28,59.21,59.28,221818.0,54.5105,54.5565,54.4921,54.5565,221818.0
2022-10-31 14:00:00,59.28,59.33,59.26,59.28,792362.0,54.5565,54.6025,54.5381,54.5565,792362.0
2022-10-31 14:10:00,59.28,59.35,59.27,59.34,602472.0,54.5565,54.6209,54.5473,54.6117,602472.0
2022-10-31 14:20:00,59.33,59.38,59.32,59.34,399253.0,54.6025,54.6485,54.5933,54.6117,399253.0
2022-10-31 14:30:00,59.33,59.39,59.31,59.37,691854.0,54.6025,54.6578,54.5841,54.6393,691854.0
2022-10-31 14:40:00,59.37,59.39,59.31,59.33,431635.0,54.6393,54.6578,54.5841,54.6025,431635.0
2022-10-31 14:50:00,59.33,59.4,59.29,59.32,638330.0,54.6025,54.667,54.5657,54.5933,638330.0
2022-10-31 15:00:00,59.33,59.34,59.19,59.2,516178.0,54.6025,54.6117,54.4737,54.4829,516178.0
2022-10-31 15:10:00,59.2,59.23,59.14,59.19,844175.0,54.4829,54.5105,54.4277,54.4737,844175.0
2022-10-31 15:20:00,59.18,59.22,59.16,59.19,728268.0,54.4645,54.5013,54.4461,54.4737,728268.0
2022-10-31 15:30:00,59.19,59.28,59.17,59.28,637776.0,54.4737,54.5565,54.4553,54.5565,637776.0
2022-10-31 15:40:00,59.28,59.3,59.25,59.28,984569.0,54.5565,54.5749,54.5289,54.5565,984569.0
2022-10-31 15:50:00,59.28,59.32,59.22,59.32,2380261.0,54.5565,54.5933,54.5013,54.5933,2380261.0
2022-11-01 09:30:00,60.5,60.51,60.42,60.47,983153.0,55.6793,55.6885,55.6057,55.6517,983153.0
2022-11-01 09:40:00,60.48,60.52,60.38,60.43,6449024.0,55.6609,55.6977,55.5689,55.6149,6449024.0
2022-11-01 09:50:00,60.42,60.43,60.35,60.4,1381112.0,55.6057,55.6149,55.5413,55.5873,1381112.0
2022-11-01 10:00:00,60.42,60.45,59.95,59.97,1626885.0,55.6057,55.6333,55.1731,55.1915,1626885.0
2022-11-01 10:10:00,59.96,60.05,59.92,59.96,826663.0,55.1823,55.2652,55.1455,55.1823,826663.0
2022-11-01 10:20:00,59.95,60.09,59.89,60.05,658842.0,55.1731,55.302,55.1179,55.2652,658842.0
2022-11-01 10:30:00,60.06,60.13,59.92,59.92,329849.0,55.2744,55.3388,55.1455,55.1455,329849.0
2022-11-01 10:40:00,59.91,59.92,59.7,59.73,1563025.0,55.1363,55.1455,54.9431,54.9707,1563025.0
2022-11-01 10:50:00,59.72,59.77,59.59,59.66,468590.0,54.9615,55.0075,54.8418,54.9062,468590.0
2022-11-01 11:00:00,59.65,59.7,59.55,59.63,717754.0,54.897,54.9431,54.805,54.8786,717754.0
2022-11-01 11:10:00,59.64,59.72,59.6,59.6,3630843.0,54.8878,54.9615,54.851,54.851,3630843.0
2022-11-01 11:20:00,59.6,59.68,59.53,59.67,1136069.0,54.851,54.9246,54.7866,54.9154,1136069.0
2022-11-01 11:30:00,59.67,59.73,59.52,59.54,1773168.0,54.9154,54.9707,54.7774,54.7958,1773168.0
2022-11-01 11:40:00,59.54,59.64,59.51,59.62,534958.0,54.7958,54.8878,54.7682,54.8694,534958.0
2022-11-01 11:50:00,59.62,59.68,59.56,59.66,228429.0,54.8694,54.9246,54.8142,54.9062,228429.0
2022-11-01 12:00:00,59.65,59.94,59.62,59.69,1091245.0,54.897,55.1639,54.8694,54.9338,1091245.0
2022-11-01 12:10:00,59.69,59.75,59.58,59.59,603128.0,54.9338,54.9891,54.8326,54.8418,603128.0
2022-11-01 12:20:00,59.6,59.7,59.58,59.63,686035.0,54.851,54.9431,54.8326,54.8786,686035.0
2022-11-01 12:30:00,59.63,59.65,59.53,59.63,905963.0,54.8786,54.897,54.7866,54.8786,905963.0
2022-11-01 12:40:00,59.64,59.7,59.6,59.66,492435.0,54.8878,54.9431,54.851,54.9062,492435.0
2022-11-01 12:50:00,59.67,59.69,59.6,59.68,263817.0,54.9154,54.9338,54.851,54.9246,263817.0
2022-11-01 13:00:00,59.68,59.7,59.64,59.66,404563.0,54.9246,54.9431,54.8878,54.9062,404563.0
2022-11-01 13:10:00,59.67,59.81,59.66,59.78,479921.0,54.9154,55.0443,54.9062,55.0167,479921.0
2022-11-01 13:20:00,59.78,59.82,59.73,59.74,356809.0,55.0167,55.0535,54.9707,54.9799,356809.0
2022-11-01 13:30:00,59.73,59.75,59.68,59.7,160825.0,54.9707,54.9891,54.9246,54.9431,160825.0
2022-11-01 13:40:00,59.7,59.78,59.69,59.75,242801.0,54.9431,55.0167,54.9338,54.9891,242801.0
2022-11-01 13:50:00,59.75,59.84,59.74,59.84,302214.0,54.9891,55.0719,54.9799,55.0719,302214.0
2022-11-01 14:00:00,59.84,59.85,59.78,59.83,241731.0,55.0719,55.0811,55.0167,55.0627,241731.0
2022-11-01 14:10:00,59.83,59.84,59.8,59.8,304378.0,55.0627,55.0719,55.0351,55.0351,304378.0
2022-11-01 14:20:00,59.8,59.83,59.77,59.82,265500.0,55.0351,55.0627,55.0075,55.0535,265500.0
2022-11-01 14:30:00,59.82,59.83,59.75,59.78,263562.0,55.0535,55.0627,54.9891,55.0167,263562.0
2022-11-01 14:40:00,59.78,59.8,59.72,59.73,377875.0,55.0167,55.0351,54.9615,54.9707,377875.0
2022-11-01 14:50:00,59.73,59.88,59.72,59.86,702401.0,54.9707,55.1087,54.9615,55.0903,702401.0
2022-11-01 15:00:00,59.86,59.87,59.81,59.85,530109.0,55.0903,55.0995,55.0443,55.0811,530109.0
2022-11-01 15:10:00,59.84,59.85,59.77,59.8,579525.0,55.0719,55.0811,55.0075,55.0351,579525.0
2022-11-01 15:20:00,59.8,59.82,59.77,59.78,407963.0,55.0351,55.0535,55.0075,55.0167,407963.0
2022-11-01 15:30:00,59.78,59.8,59.72,59.72,1328785.0,55.0167,55.0351,54.9615,54.9615,1328785.0
2022-11-01 15:40:00,59.72,59.78,59.71,59.77,953524.0,54.9615,55.0167,54.9523,55.0075,953524.0
2022-11-01 15:50:00,59.78,59.82,59.74,59.78,1601394.0,55.0167,55.0535,54.9799,55.0167,1601394.0
2022-11-02 09:30:00,59.86,59.87,59.71,59.72,783584.0,55.0903,55.0995,54.9523,54.9615,783584.0
2022-11-02 09:40:00,59.74,59.8,59.71,59.74,324284.0,54.9799,55.0351,54.9523,54.9799,324284.0
2022-11-02 09:50:00,59.74,59.85,59.74,59.77,1544050.0,54.9799,55.0811,54.9799,55.0075,1544050.0
2022-11-02 10:00:00,59.77,59.8,59.74,59.76,517516.0,55.0075,55.0351,54.9799,54.9983,517516.0
2022-11-02 10:10:00,59.76,59.81,59.72,59.76,236313.0,54.9983,55.0443,54.9615,54.9983,236313.0
2022-11-02 10:20:00,59.76,59.77,59.68,59.71,311021.0,54.9983,55.0075,54.9246,54.9523,311021.0
2022-11-02 10:30:00,59.71,59.74,59.68,59.72,313321.0,54.9523,54.9799,54.9246,54.9615,313321.0
2022-11-02 10:40:00,59.72,59.75,59.68,59.74,401797.0,54.9615,54.9891,54.9246,54.9799,401797.0
2022-11-02 10:50:00,59.75,59.75,59.68,59.72,263122.0,54.9891,54.9891,54.9246,54.9615,263122.0
2022-11-02 11:00:00,59.72,59.78,59.7,59.73,547768.0,54.9615,55.0167,54.9431,54.9707,547768.0
2022-11-02 11:10:00,59.73,59.73,59.67,59.7,894216.0,54.9707,54.9707,54.9154,54.9431,894216.0
2022-11-02 11:20:00,59.7,59.75,59.68,59.73,1101740.0,54.9431,54.9891,54.9246,54.9707,1101740.0
2022-11-02 11:30:00,59.73,59.79,59.7,59.74,386285.0,54.9707,55.0259,54.9431,54.9799,386285.0
2022-11-02 11:40:00,59.74,59.8,59.72,59.79,1025316.0,54.9799,55.0351,54.9615,55.0259,1025316.0
2022-11-02 11:50:00,59.79,59.8,59.74,59.77,538106.0,55.0259,55.0351,54.9799,55.0075,538106.0
2022-11-02 12:00:00,59.76,59.8,59.68,59.71,302397.0,54.9983,55.0351,54.9246,54.9523,302397.0
2022-11-02 12:10:00,59.71,59.73,59.64,59.65,178349.0,54.9523,54.9707,54.8878,54.897,178349.0
2022-11-02 12:20:00,59.65,59.67,59.64,59.65,179834.0,54.897,54.9154,54.8878,54.897,179834.0
2022-11-02 12:30:00,59.64,59.67,59.58,59.59,284883.0,54.8878,54.9154,54.8326,54.8418,284883.0
2022-11-02 12:40:00,59.6,59.67,59.59,59.66,188106.0,54.851,54.9154,54.8418,54.9062,188106.0
2022-11-02 12:50:00,59.66,59.75,59.65,59.73,715866.0,54.9062,54.9891,54.897,54.9707,715866.0
2022-11-02 13:00:00,59.72,59.74,59.7,59.72,241125.0,54.9615,54.9799,54.9431,54.9615,241125.0
2022-11-02 13:10:00,59.72,59.74,59.68,59.73,143954.0,54.9615,54.9799,54.9246,54.9707,143954.0
2022-11-02 13:20:00,59.72,59.74,59.67,59.71,1095967.0,54.9615,54.9799,54.9154,54.9523,1095967.0
2022-11-02 13:30:00,59.71,59.79,59.69,59.78,303738.0,54.9523,55.0259,54.9338,55.0167,303738.0
2022-11-02 13:40:00,59.79,59.89,59.79,59.88,196417.0,55.0259,55.1179,55.0259,55.1087,196417.0
2022-11-02 13:50:00,59.88,59.92,59.78,59.8,464690.0,55.1087,55.1455,55.0167,55.0351,464690.0
2022-11-02 14:00:00,59.8,60.52,59.76,60.37,2114791.0,55.0351,55.6977,54.9983,55.5597,2114791.0
2022-11-02 14:10:00,60.36,60.43,60.25,60.34,967115.0,55.5505,55.6149,55.4492,55.5321,967115.0
2022-11-02 14:20:00,60.34,60.45,60.27,60.45,417368.0,55.5321,55.6333,55.4676,55.6333,417368.0
2022-11-02 14:30:00,60.45,60.65,59.79,60.15,2155951.0,55.6333,55.8174,55.0259,55.3572,2155951.0
2022-11-02 14:40:00,60.14,60.35,59.89,59.94,1298505.0,55.348,55.5413,55.1179,55.1639,1298505.0
2022-11-02 14:50:00,59.94,59.99,59.42,59.64,700788.0,55.1639,55.2099,54.6854,54.8878,700788.0
2022-11-02 15:00:00,59.62,59.9,59.55,59.87,834161.0,54.8694,55.1271,54.805,55.0995,834161.0
2022-11-02 15:10:00,59.86,59.87,59.39,59.39,874323.0,55.0903,55.0995,54.6578,54.6578,874323.0
2022-11-02 15:20:00,59.39,59.39,58.98,59.11,1249107.0,54.6578,54.6578,54.2804,54.4001,1249107.0
2022-11-02 15:30:00,59.11,59.19,58.97,59.16,1296729.0,54.4001,54.4737,54.2712,54.4461,1296729.0
2022-11-02 15:40:00,59.16,59.2,59.06,59.08,804769.0,54.4461,54.4829,54.354,54.3725,804769.0
2022-11-02 15:50:00,59.09,59.09,58.91,58.92,2605816.0,54.3817,54.3817,54.216,54.2252,2605816.0
2022-11-03 09:30:00,58.11,58.25,58.07,58.19,1452017.0,53.4797,53.6086,53.4429,53.5534,1452017.0
2022-11-03 09:40:00,58.2,58.32,58.12,58.21,1299476.0,53.5626,53.673,53.4889,53.5718,1299476.0
2022-11-03 09:50:00,58.21,58.24,58.1,58.12,604876.0,53.5718,53.5994,53.4705,53.4889,604876.0
2022-11-03 10:00:00,58.12,58.34,58.06,58.18,946419.0,53.4889,53.6914,53.4337,53.5442,946419.0
2022-11-03 10:10:00,58.18,58.4,58.15,58.34,831094.0,53.5442,53.7466,53.5166,53.6914,831094.0
2022-11-03 10:20:00,58.34,58.55,58.31,58.52,902998.0,53.6914,53.8847,53.6638,53.8571,902998.0
2022-11-03 10:30:00,58.52,58.52,58.35,58.42,253261.0,53.8571,53.8571,53.7006,53.765,253261.0
2022-11-03 10:40:00,58.42,58.62,58.42,58.61,717062.0,53.765,53.9491,53.765,53.9399,717062.0
2022-11-03 10:50:00,58.62,58.66,58.57,58.63,734158.0,53.9491,53.9859,53.9031,53.9583,734158.0
2022-11-03 11:00:00,58.63,58.67,58.56,58.62,291399.0,53.9583,53.9951,53.8939,53.9491,291399.0
2022-11-03 11:10:00,58.62,58.69,58.53,58.59,470774.0,53.9491,54.0135,53.8663,53.9215,470774.0
2022-11-03 11:20:00,58.59,58.66,58.51,58.51,402368.0,53.9215,53.9859,53.8479,53.8479,402368.0
2022-11-03 11:30:00,58.51,58.56,58.41,58.56,379182.0,53.8479,53.8939,53.7558,53.8939,379182.0
2022-11-03 11:40:00,58.56,58.57,58.46,58.47,287735.0,53.8939,53.9031,53.8019,53.8111,287735.0
2022-11-03 11:50:00,58.48,58.5,58.39,58.44,537879.0,53.8203,53.8387,53.7374,53.7834,537879.0
2022-11-03 12:00:00,58.44,58.55,58.4,58.49,564122.0,53.7834,53.8847,53.7466,53.8295,564122.0
2022-11-03 12:10:00,58.49,58.61,58.48,58.59,382813.0,53.8295,53.9399,53.8203,53.9215,382813.0
2022-11-03 12:20:00,58.59,58.6,58.51,58.53,713694.0,53.9215,53.9307,53.8479,53.8663,713694.0
2022-11-03 12:30:00,58.53,58.57,58.45,58.46,368115.0,53.8663,53.9031,53.7927,53.8019,368115.0
2022-11-03 12:40:00,58.46,58.6,58.45,58.56,336361.0,53.8019,53.9307,53.7927,53.8939,336361.0
2022-11-03 12:50:00,58.57,58.66,58.57,58.61,476945.0,53.9031,53.9859,53.9031,53.9399,476945.0
2022-11-03 13:00:00,58.6,58.65,58.53,58.59,242460.0,53.9307,53.9767,53.8663,53.9215,242460.0
2022-11-03 13:10:00,58.59,58.64,58.54,58.6,151838.0,53.9215,53.9675,53.8755,53.9307,151838.0
2022-11-03 13:20:00,58.61,58.61,58.55,58.6,164296.0,53.9399,53.9399,53.8847,53.9307,164296.0
2022-11-03 13:30:00,58.59,58.62,58.56,58.62,187748.0,53.9215,53.9491,53.8939,53.9491,187748.0
2022-11-03 13:40:00,58.62,58.63,58.54,58.58,153374.0,53.9491,53.9583,53.8755,53.9123,153374.0
2022-11-03 13:50:00,58.58,58.58,58.5,58.51,198154.0,53.9123,53.9123,53.8387,53.8479,198154.0
2022-11-03 14:00:00,58.51,58.55,58.49,58.52,220426.0,53.8479,53.8847,53.8295,53.8571,220426.0
2022-11-03 14:10:00,58.52,58.52,58.46,58.48,177267.0,53.8571,53.8571,53.8019,53.8203,177267.0
2022-11-03 14:20:00,58.49,58.59,58.49,58.58,274581.0,53.8295,53.9215,53.8295,53.9123,274581.0
2022-11-03 14:30:00,58.57,58.64,58.53,58.55,378833.0,53.9031,53.9675,53.8663,53.8847,378833.0
2022-11-03 14:40:00,58.56,58.59,58.52,58.59,290597.0,53.8939,53.9215,53.8571,53.9215,290597.0
2022-11-03 14:50:00,58.59,58.61,58.56,58.6,406615.0,53.9215,53.9399,53.8939,53.9307,406615.0
2022-11-03 15:00:00,58.6,58.63,58.56,58.57,384499.0,53.9307,53.9583,53.8939,53.9031,384499.0
2022-11-03 15:10:00,58.58,58.62,58.57,58.6,515135.0,53.9123,53.9491,53.9031,53.9307,515135.0
2022-11-03 15:20:00,58.6,58.65,58.6,58.65,675198.0,53.9307,53.9767,53.9307,53.9767,675198.0
2022-11-03 15:30:00,58.64,58.68,58.62,58.64,957398.0,53.9675,54.0043,53.9491,53.9675,957398.0
2022-11-03 15:40:00,58.64,58.65,58.58,58.59,928280.0,53.9675,53.9767,53.9123,53.9215,928280.0
2022-11-03 15:50:00,58.59,58.59,58.4,58.43,1743203.0,53.9215,53.9215,53.7466,53.7742,1743203.0
2022-11-04 09:30:00,60.17,60.23,60.05,60.09,1268468.0,55.3756,55.4308,55.2652,55.302,1268468.0
2022-11-04 09:40:00,60.09,60.09,59.84,59.88,2211872.0,55.302,55.302,55.0719,55.1087,2211872.0
2022-11-04 09:50:00,59.87,60.14,59.79,60.13,575625.0,55.0995,55.348,55.0259,55.3388,575625.0
2022-11-04 10:00:00,60.14,60.33,60.1,60.3,1183407.0,55.348,55.5229,55.3112,55.4952,1183407.0
2022-11-04 10:10:00,60.31,60.58,60.25,60.47,1294123.0,55.5044,55.7529,55.4492,55.6517,1294123.0
2022-11-04 10:20:00,60.49,60.7,60.44,60.63,1171429.0,55.6701,55.8634,55.6241,55.7989,1171429.0
2022-11-04 10:30:00,60.63,60.75,60.62,60.7,893500.0,55.7989,55.9094,55.7897,55.8634,893500.0
2022-11-04 10:40:00,60.7,60.83,60.7,60.76,367114.0,55.8634,55.983,55.8634,55.9186,367114.0
2022-11-04 10:50:00,60.76,60.79,60.59,60.64,930874.0,55.9186,55.9462,55.7621,55.8082,930874.0
2022-11-04 11:00:00,60.64,60.7,60.49,60.51,779019.0,55.8082,55.8634,55.6701,55.6885,779019.0
2022-11-04 11:10:00,60.51,60.56,60.43,60.44,410318.0,55.6885,55.7345,55.6149,55.6241,410318.0
2022-11-04 11:20:00,60.44,60.52,60.24,60.26,571002.0,55.6241,55.6977,55.44,55.4584,571002.0
2022-11-04 11:30:00,60.26,60.38,60.24,60.25,647328.0,55.4584,55.5689,55.44,55.4492,647328.0
2022-11-04 11:40:00,60.25,60.26,60.16,60.2,277759.0,55.4492,55.4584,55.3664,55.4032,277759.0
2022-11-04 11:50:00,60.19,60.19,60.01,60.07,578635.0,55.394,55.394,55.2283,55.2836,578635.0
2022-11-04 12:00:00,60.06,60.13,59.93,60.13,500158.0,55.2744,55.3388,55.1547,55.3388,500158.0
2022-11-04 12:10:00,60.12,60.29,60.07,60.27,368953.0,55.3296,55.486,55.2836,55.4676,368953.0
2022-11-04 12:20:00,60.27,60.34,60.23,60.32,449827.0,55.4676,55.5321,55.4308,55.5136,449827.0
2022-11-04 12:30:00,60.32,60.33,60.16,60.17,441439.0,55.5136,55.5229,55.3664,55.3756,441439.0
2022-11-04 12:40:00,60.16,60.2,60.1,60.14,1146768.0,55.3664,55.4032,55.3112,55.348,1146768.0
2022-11-04 12:50:00,60.15,60.24,60.14,60.22,601987.0,55.3572,55.44,55.348,55.4216,601987.0
2022-11-04 13:00:00,60.22,60.3,60.12,60.13,564645.0,55.4216,55.4952,55.3296,55.3388,564645.0
2022-11-04 13:10:00,60.13,60.32,60.13,60.25,866118.0,55.3388,55.5136,55.3388,55.4492,866118.0
2022-11-04 13:20:00,60.26,60.3,60.2,60.22,461395.0,55.4584,55.4952,55.4032,55.4216,461395.0
2022-11-04 13:30:00,60.22,60.27,60.18,60.23,254257.0,55.4216,55.4676,55.3848,55.4308,254257.0
2022-11-04 13:40:00,60.22,60.26,60.17,60.25,620618.0,55.4216,55.4584,55.3756,55.4492,620618.0
2022-11-04 13:50:00,60.26,60.26,60.17,60.2,265382.0,55.4584,55.4584,55.3756,55.4032,265382.0
2022-11-04 14:00:00,60.2,60.22,60.05,60.06,716608.0,55.4032,55.4216,55.2652,55.2744,716608.0
2022-11-04 14:10:00,60.07,60.18,60.03,60.18,681609.0,55.2836,55.3848,55.2468,55.3848,681609.0
2022-11-04 14:20:00,60.18,60.33,60.14,60.3,488682.0,55.3848,55.5229,55.348,55.4952,488682.0
2022-11-04 14:30:00,60.3,60.4,60.28,60.37,831774.0,55.4952,55.5873,55.4768,55.5597,831774.0
2022-11-04 14:40:00,60.36,60.5,60.36,60.43,459170.0,55.5505,55.6793,55.5505,55.6149,459170.0
2022-11-04 14:50:00,60.43,60.55,60.43,60.52,415927.0,55.6149,55.7253,55.6149,55.6977,415927.0
2022-11-04 15:00:00,60.53,60.62,60.5,60.6,514202.0,55.7069,55.7897,55.6793,55.7713,514202.0
2022-11-04 15:10:00,60.6,60.66,60.59,60.61,978120.0,55.7713,55.8266,55.7621,55.7805,978120.0
2022-11-04 15:20:00,60.6,60.6,60.51,60.58,566952.0,55.7713,55.7713,55.6885,55.7529,566952.0
2022-11-04 15:30:00,60.58,60.66,60.53,60.65,921998.0,55.7529,55.8266,55.7069,55.8174,921998.0
2022-11-04 15:40:00,60.65,60.76,60.6,60.69,1121626.0,55.8174,55.9186,55.7713,55.8542,1121626.0
2022-11-04 15:50:00,60.7,60.76,60.63,60.74,2243219.0,55.8634,55.9186,55.7989,55.9002,2243219.0
2022-11-07 09:30:00,60.97,61.03,60.81,60.84,963973.0,56.1119,56.1671,55.9646,55.9922,963973.0
2022-11-07 09:40:00,60.85,60.93,60.8,60.85,594472.0,56.0014,56.075,55.9554,56.0014,594472.0
2022-11-07 09:50:00,60.85,60.87,60.73,60.78,908482.0,56.0014,56.0198,55.891,55.937,908482.0
2022-11-07 10:00:00,60.78,60.89,60.77,60.89,1129173.0,55.937,56.0382,55.9278,56.0382,1129173.0
2022-11-07 10:10:00,60.89,60.98,60.81,60.94,362797.0,56.0382,56.1211,55.9646,56.0842,362797.0
2022-11-07 10:20:00,60.93,60.93,60.7,60.8,549319.0,56.075,56.075,55.8634,55.9554,549319.0
2022-11-07 10:30:00,60.81,60.85,60.74,60.77,384740.0,55.9646,56.0014,55.9002,55.9278,384740.0
2022-11-07 10:40:00,60.78,60.87,60.76,60.84,657637.0,55.937,56.0198,55.9186,55.9922,657637.0
2022-11-07 10:50:00,60.83,60.93,60.82,60.91,546263.0,55.983,56.075,55.9738,56.0566,546263.0
2022-11-07 11:00:00,60.92,60.93,60.79,60.88,310726.0,56.0658,56.075,55.9462,56.029,310726.0
2022-11-07 11:10:00,60.87,60.93,60.81,60.89,448752.0,56.0198,56.075,55.9646,56.0382,448752.0
2022-11-07 11:20:00,60.89,60.93,60.86,60.91,360020.0,56.0382,56.075,56.0106,56.0566,360020.0
2022-11-07 11:30:00,60.91,60.98,60.87,60.88,584787.0,56.0566,56.1211,56.0198,56.029,584787.0
2022-11-07 11:40:00,60.88,60.88,60.71,60.8,480868.0,56.029,56.029,55.8726,55.9554,480868.0
2022-11-07 11:50:00,60.79,60.83,60.77,60.78,750697.0,55.9462,55.983,55.9278,55.937,750697.0
2022-11-07 12:00:00,60.78,60.91,60.73,60.9,529073.0,55.937,56.0566,55.891,56.0474,529073.0
2022-11-07 12:10:00,60.9,60.94,60.85,60.9,295658.0,56.0474,56.0842,56.0014,56.0474,295658.0
2022-11-07 12:20:00,60.89,60.95,60.86,60.94,226330.0,56.0382,56.0934,56.0106,56.0842,226330.0
2022-11-07 12:30:00,60.95,60.97,60.89,60.91,286622.0,56.0934,56.1119,56.0382,56.0566,286622.0
2022-11-07 12:40:00,60.91,60.96,60.89,60.92,287096.0,56.0566,56.1027,56.0382,56.0658,287096.0
2022-11-07 12:50:00,60.91,60.93,60.87,60.93,188687.0,56.0566,56.075,56.0198,56.075,188687.0
2022-11-07 13:00:00,60.93,60.99,60.92,60.98,287637.0,56.075,56.1303,56.0658,56.1211,287637.0
2022-11-07 13:10:00,60.98,61.03,60.96,61.0,297920.0,56.1211,56.1671,56.1027,56.1395,297920.0
2022-11-07 13:20:00,61.0,61.03,60.96,61.02,221746.0,56.1395,56.1671,56.1027,56.1579,221746.0
2022-11-07 13:30:00,61.03,61.04,60.98,61.0,257151.0,56.1671,56.1763,56.1211,56.1395,257151.0
2022-11-07 13:40:00,61.0,61.02,60.96,61.0,285681.0,56.1395,56.1579,56.1027,56.1395,285681.0
2022-11-07 13:50:00,61.0,61.05,60.98,61.04,216335.0,56.1395,56.1855,56.1211,56.1763,216335.0
2022-11-07 14:00:00,61.04,61.08,61.02,61.05,303621.0,56.1763,56.2131,56.1579,56.1855,303621.0
2022-11-07 14:10:00,61.04,61.14,61.04,61.14,532958.0,56.1763,56.2683,56.1763,56.2683,532958.0
2022-11-07 14:20:00,61.13,61.15,61.11,61.13,206250.0,56.2591,56.2775,56.2407,56.2591,206250.0
2022-11-07 14:30:00,61.13,61.21,61.12,61.21,485028.0,56.2591,56.3327,56.2499,56.3327,485028.0
2022-11-07 14:40:00,61.21,61.21,61.14,61.16,325005.0,56.3327,56.3327,56.2683,56.2867,325005.0
2022-11-07 14:50:00,61.16,61.17,61.09,61.11,419486.0,56.2867,56.2959,56.2223,56.2407,419486.0
2022-11-07 15:00:00,61.11,61.14,61.08,61.12,304948.0,56.2407,56.2683,56.2131,56.2499,304948.0
2022-11-07 15:10:00,61.11,61.16,61.1,61.15,197535.0,56.2407,56.2867,56.2315,56.2775,197535.0
2022-11-07 15:20:00,61.14,61.16,61.11,61.13,361141.0,56.2683,56.2867,56.2407,56.2591,361141.0
2022-11-07 15:30:00,61.12,61.17,61.08,61.1,805557.0,56.2499,56.2959,56.2131,56.2315,805557.0
2022-11-07 15:40:00,61.1,61.1,61.03,61.05,512024.0,56.2315,56.2315,56.1671,56.1855,512024.0
2022-11-07 15:50:00,61.05,61.05,60.93,60.94,1728363.0,56.1855,56.1855,56.075,56.0842,1728363.0
2022-11-08 09:30:00,61.36,61.36,61.22,61.25,742623.0,56.4708,56.4708,56.3419,56.3695,742623.0
2022-11-08 09:40:00,61.25,61.3,61.21,61.28,486227.0,56.3695,56.4156,56.3327,56.3972,486227.0
2022-11-08 09:50:00,61.27,61.36,61.25,61.31,1148680.0,56.388,56.4708,56.3695,56.4248,1148680.0
2022-11-08 10:00:00,61.31,61.49,61.3,61.48,842785.0,56.4248,56.5904,56.4156,56.5812,842785.0
2022-11-08 10:10:00,61.48,61.7,61.46,61.69,408625.0,56.5812,56.7837,56.5628,56.7745,408625.0
2022-11-08 10:20:00,61.68,61.71,61.6,61.62,297563.0,56.7653,56.7929,56.6917,56.7101,297563.0
2022-11-08 10:30:00,61.62,61.77,61.6,61.74,208176.0,56.7101,56.8481,56.6917,56.8205,208176.0
2022-11-08 10:40:00,61.74,61.92,61.71,61.91,302858.0,56.8205,56.9862,56.7929,56.977,302858.0
2022-11-08 10:50:00,61.91,61.92,61.81,61.81,357329.0,56.977,56.9862,56.8849,56.8849,357329.0
2022-11-08 11:00:00,61.81,61.84,61.74,61.83,419932.0,56.8849,56.9125,56.8205,56.9033,419932.0
2022-11-08 11:10:00,61.83,61.89,61.82,61.85,155915.0,56.9033,56.9585,56.8941,56.9217,155915.0
2022-11-08 11:20:00,61.86,61.92,61.85,61.88,647296.0,56.9309,56.9862,56.9217,56.9493,647296.0
2022-11-08 11:30:00,61.88,61.99,61.87,61.98,303831.0,56.9493,57.0506,56.9401,57.0414,303831.0
2022-11-08 11:40:00,61.98,62.01,61.95,61.95,244825.0,57.0414,57.069,57.0138,57.0138,244825.0
2022-11-08 11:50:00,61.96,62.0,61.92,61.97,261022.0,57.023,57.0598,56.9862,57.0322,261022.0
2022-11-08 12:00:00,61.97,61.99,61.93,61.97,195817.0,57.0322,57.0506,56.9954,57.0322,195817.0
2022-11-08 12:10:00,61.96,61.97,61.87,61.89,172870.0,57.023,57.0322,56.9401,56.9585,172870.0
2022-11-08 12:20:00,61.89,61.9,61.86,61.89,490415.0,56.9585,56.9678,56.9309,56.9585,490415.0
2022-11-08 12:30:00,61.9,61.92,61.85,61.91,612321.0,56.9678,56.9862,56.9217,56.977,612321.0
2022-11-08 12:40:00,61.91,61.95,61.9,61.92,469239.0,56.977,57.0138,56.9678,56.9862,469239.0
2022-11-08 12:50:00,61.92,61.93,61.86,61.89,292933.0,56.9862,56.9954,56.9309,56.9585,292933.0
2022-11-08 13:00:00,61.9,61.95,61.87,61.94,266130.0,56.9678,57.0138,56.9401,57.0046,266130.0
2022-11-08 13:10:00,61.94,61.96,61.87,61.87,245853.0,57.0046,57.023,56.9401,56.9401,245853.0
2022-11-08 13:20:00,61.86,61.86,61.53,61.56,426968.0,56.9309,56.9309,56.6272,56.6548,426968.0
2022-11-08 13:30:00,61.55,61.65,61.47,61.65,485640.0,56.6456,56.7377,56.572,56.7377,485640.0
2022-11-08 13:40:00,61.65,61.7,61.63,61.64,245952.0,56.7377,56.7837,56.7193,56.7285,245952.0
2022-11-08 13:50:00,61.64,61.69,61.5,61.54,227177.0,56.7285,56.7745,56.5996,56.6364,227177.0
2022-11-08 14:00:00,61.52,61.59,61.44,61.45,353891.0,56.618,56.6825,56.5444,56.5536,353891.0
2022-11-08 14:10:00,61.45,61.54,61.41,61.48,153547.0,56.5536,56.6364,56.5168,56.5812,153547.0
2022-11-08 14:20:00,61.48,61.5,61.28,61.29,612743.0,56.5812,56.5996,56.3972,56.4064,612743.0
2022-11-08 14:30:00,61.28,61.47,61.23,61.46,482281.0,56.3972,56.572,56.3511,56.5628,482281.0
2022-11-08 14:40:00,61.46,61.58,61.45,61.57,243123.0,56.5628,56.6733,56.5536,56.664,243123.0
2022-11-08 14:50:00,61.57,61.65,61.55,61.56,452136.0,56.664,56.7377,56.6456,56.6548,452136.0
2022-11-08 15:00:00,61.55,61.67,61.54,61.62,289982.0,56.6456,56.7561,56.6364,56.7101,289982.0
2022-11-08 15:10:00,61.63,61.7,61.59,61.7,325023.0,56.7193,56.7837,56.6825,56.7837,325023.0
2022-11-08 15:20:00,61.7,61.76,61.66,61.73,839073.0,56.7837,56.8389,56.7469,56.8113,839073.0
2022-11-08 15:30:00,61.73,61.88,61.73,61.8,900421.0,56.8113,56.9493,56.8113,56.8757,900421.0
2022-11-08 15:40:00,61.8,61.83,61.76,61.78,872501.0,56.8757,56.9033,56.8389,56.8573,872501.0
2022-11-08 15:50:00,61.78,61.8,61.61,61.64,1391428.0,56.8573,56.8757,56.7009,56.7285,1391428.0
2022-11-09 09:30:00,61.2,61.26,61.1,61.16,631813.0,56.3235,56.3787,56.2315,56.2867,631813.0
2022-11-09 09:40:00,61.16,61.28,61.14,61.25,896106.0,56.2867,56.3972,56.2683,56.3695,896106.0
2022-11-09 09:50:00,61.25,61.25,61.14,61.18,510403.0,56.3695,56.3695,56.2683,56.3051,510403.0
2022-11-09 10:00:00,61.18,61.56,61.18,61.54,2118499.0,56.3051,56.6548,56.3051,56.6364,2118499.0
2022-11-09 10:10:00,61.53,61.64,61.42,61.53,454808.0,56.6272,56.7285,56.526,56.6272,454808.0
2022-11-09 10:20:00,61.53,61.59,61.33,61.36,462423.0,56.6272,56.6825,56.4432,56.4708,462423.0
2022-11-09 10:30:00,61.36,61.41,61.17,61.2,689053.0,56.4708,56.5168,56.2959,56.3235,689053.0
2022-11-09 10:40:00,61.2,61.23,61.08,61.22,644694.0,56.3235,56.3511,56.2131,56.3419,644694.0
2022-11-09 10:50:00,61.22,61.23,61.11,61.19,538374.0,56.3419,56.3511,56.2407,56.3143,538374.0
2022-11-09 11:00:00,61.19,61.42,61.19,61.39,267904.0,56.3143,56.526,56.3143,56.4984,267904.0
2022-11-09 11:10:00,61.38,61.44,61.33,61.43,251817.0,56.4892,56.5444,56.4432,56.5352,251817.0
2022-11-09 11:20:00,61.42,61.46,61.36,61.4,225948.0,56.526,56.5628,56.4708,56.5076,225948.0
2022-11-09 11:30:00,61.41,61.41,61.31,61.36,258629.0,56.5168,56.5168,56.4248,56.4708,258629.0
2022-11-09 11:40:00,61.36,61.5,61.35,61.45,267379.0,56.4708,56.5996,56.4616,56.5536,267379.0
2022-11-09 11:50:00,61.43,61.47,61.34,61.35,124877.0,56.5352,56.572,56.4524,56.4616,124877.0
2022-11-09 12:00:00,61.36,61.39,61.28,61.31,145575.0,56.4708,56.4984,56.3972,56.4248,145575.0
2022-11-09 12:10:00,61.31,61.32,61.24,61.28,99025.0,56.4248,56.434,56.3603,56.3972,99025.0
2022-11-09 12:20:00,61.27,61.3,61.2,61.24,141036.0,56.388,56.4156,56.3235,56.3603,141036.0
2022-11-09 12:30:00,61.22,61.32,61.2,61.2,99868.0,56.3419,56.434,56.3235,56.3235,99868.0
2022-11-09 12:40:00,61.2,61.25,61.18,61.23,169980.0,56.3235,56.3695,56.3051,56.3511,169980.0
2022-11-09 12:50:00,61.23,61.28,61.2,61.28,159266.0,56.3511,56.3972,56.3235,56.3972,159266.0
2022-11-09 13:00:00,61.27,61.31,61.16,61.22,793621.0,56.388,56.4248,56.2867,56.3419,793621.0
2022-11-09 13:10:00,61.22,61.22,61.13,61.15,471976.0,56.3419,56.3419,56.2591,56.2775,471976.0
2022-11-09 13:20:00,61.15,61.18,61.09,61.11,144560.0,56.2775,56.3051,56.2223,56.2407,144560.0
2022-11-09 13:30:00,61.1,61.1,60.9,60.94,220117.0,56.2315,56.2315,56.0474,56.0842,220117.0
2022-11-09 13:40:00,60.93,60.98,60.9,60.93,380182.0,56.075,56.1211,56.0474,56.075,380182.0
2022-11-09 13:50:00,60.92,60.98,60.9,60.98,172226.0,56.0658,56.1211,56.0474,56.1211,172226.0
2022-11-09 14:00:00,60.97,61.03,60.92,61.01,157855.0,56.1119,56.1671,56.0658,56.1487,157855.0
2022-11-09 14:10:00,61.02,61.04,60.96,61.0,168316.0,56.1579,56.1763,56.1027,56.1395,168316.0
2022-11-09 14:20:00,61.0,61.02,60.94,60.97,238362.0,56.1395,56.1579,56.0842,56.1119,238362.0
2022-11-09 14:30:00,60.96,60.97,60.8,60.81,247666.0,56.1027,56.1119,55.9554,55.9646,247666.0
2022-11-09 14:40:00,60.8,60.91,60.78,60.83,311983.0,55.9554,56.0566,55.937,55.983,311983.0
2022-11-09 14:50:00,60.83,60.84,60.78,60.83,234307.0,55.983,55.9922,55.937,55.983,234307.0
2022-11-09 15:00:00,60.83,60.98,60.81,60.96,437034.0,55.983,56.1211,55.9646,56.1027,437034.0
2022-11-09 15:10:00,60.96,60.96,60.9,60.94,283381.0,56.1027,56.1027,56.0474,56.0842,283381.0
2022-11-09 15:20:00,60.94,60.94,60.87,60.91,631498.0,56.0842,56.0842,56.0198,56.0566,631498.0
2022-11-09 15:30:00,60.9,60.92,60.84,60.86,744575.0,56.0474,56.0658,55.9922,56.0106,744575.0
2022-11-09 15:40:00,60.86,60.87,60.79,60.82,2936073.0,56.0106,56.0198,55.9462,55.9738,2936073.0
2022-11-09 15:50:00,60.82,60.88,60.76,60.77,1882774.0,55.9738,56.029,55.9186,55.9278,1882774.0
2022-11-10 09:30:00,63.27,63.27,63.03,63.12,1927961.0,58.2286,58.2286,58.0077,58.0905,1927961.0
2022-11-10 09:40:00,63.13,63.25,62.92,63.25,1015279.0,58.0997,58.2102,57.9065,58.2102,1015279.0
2022-11-10 09:50:00,63.25,63.49,63.17,63.49,1586452.0,58.2102,58.4311,58.1366,58.4311,1586452.0
2022-11-10 10:00:00,63.49,63.76,63.49,63.73,1068121.0,58.4311,58.6795,58.4311,58.6519,1068121.0
2022-11-10 10:10:00,63.74,63.76,63.5,63.57,1479298.0,58.6611,58.6795,58.4403,58.5047,1479298.0
2022-11-10 10:20:00,63.57,63.83,63.55,63.82,891746.0,58.5047,58.744,58.4863,58.7348,891746.0
2022-11-10 10:30:00,63.83,63.88,63.6,63.6,813778.0,58.744,58.79,58.5323,58.5323,813778.0
2022-11-10 10:40:00,63.6,63.77,63.58,63.75,702430.0,58.5323,58.6887,58.5139,58.6703,702430.0
2022-11-10 10:50:00,63.75,63.84,63.7,63.79,861885.0,58.6703,58.7532,58.6243,58.7072,861885.0
2022-11-10 11:00:00,63.79,63.81,63.62,63.62,1155123.0,58.7072,58.7256,58.5507,58.5507,1155123.0
2022-11-10 11:10:00,63.62,63.7,63.55,63.61,1047338.0,58.5507,58.6243,58.4863,58.5415,1047338.0
2022-11-10 11:20:00,63.62,63.75,63.61,63.73,605653.0,58.5507,58.6703,58.5415,58.6519,605653.0
2022-11-10 11:30:00,63.74,63.85,63.72,63.79,564391.0,58.6611,58.7624,58.6427,58.7072,564391.0
2022-11-10 11:40:00,63.8,63.83,63.71,63.74,576708.0,58.7164,58.744,58.6335,58.6611,576708.0
2022-11-10 11:50:00,63.74,63.84,63.73,63.81,367725.0,58.6611,58.7532,58.6519,58.7256,367725.0
2022-11-10 12:00:00,63.81,63.81,63.69,63.73,1051314.0,58.7256,58.7256,58.6151,58.6519,1051314.0
2022-11-10 12:10:00,63.72,63.76,63.68,63.75,204295.0,58.6427,58.6795,58.6059,58.6703,204295.0
2022-11-10 12:20:00,63.75,63.75,63.62,63.65,124749.0,58.6703,58.6703,58.5507,58.5783,124749.0
2022-11-10 12:30:00,63.64,63.64,63.48,63.48,355072.0,58.5691,58.5691,58.4219,58.4219,355072.0
2022-11-10 12:40:00,63.48,63.52,63.39,63.42,381435.0,58.4219,58.4587,58.339,58.3666,381435.0
2022-11-10 12:50:00,63.43,63.5,63.42,63.44,200910.0,58.3758,58.4403,58.3666,58.385,200910.0
2022-11-10 13:00:00,63.44,63.6,63.44,63.59,748887.0,58.385,58.5323,58.385,58.5231,748887.0
2022-11-10 13:10:00,63.6,63.66,63.57,63.63,244163.0,58.5323,58.5875,58.5047,58.5599,244163.0
2022-11-10 13:20:00,63.62,63.64,63.53,63.59,442487.0,58.5507,58.5691,58.4679,58.5231,442487.0
2022-11-10 13:30:00,63.6,63.63,63.53,63.57,545252.0,58.5323,58.5599,58.4679,58.5047,545252.0
2022-11-10 13:40:00,63.57,63.7,63.55,63.66,889662.0,58.5047,58.6243,58.4863,58.5875,889662.0
2022-11-10 13:50:00,63.66,63.7,63.6,63.68,282153.0,58.5875,58.6243,58.5323,58.6059,282153.0
2022-11-10 14:00:00,63.67,63.72,63.67,63.7,401092.0,58.5967,58.6427,58.5967,58.6243,401092.0
2022-11-10 14:10:00,63.7,63.74,63.68,63.71,482416.0,58.6243,58.6611,58.6059,58.6335,482416.0
2022-11-10 14:20:00,63.7,63.76,63.67,63.75,223885.0,58.6243,58.6795,58.5967,58.6703,223885.0
2022-11-10 14:30:00,63.75,63.79,63.71,63.77,308972.0,58.6703,58.7072,58.6335,58.6887,308972.0
2022-11-10 14:40:00,63.77,63.79,63.72,63.77,346902.0,58.6887,58.7072,58.6427,58.6887,346902.0
2022-11-10 14:50:00,63.77,63.84,63.75,63.81,347074.0,58.6887,58.7532,58.6703,58.7256,347074.0
2022-11-10 15:00:00,63.81,63.86,63.77,63.85,407237.0,58.7256,58.7716,58.6887,58.7624,407237.0
2022-11-10 15:10:00,63.85,63.91,63.85,63.88,397215.0,58.7624,58.8176,58.7624,58.79,397215.0
2022-11-10 15:20:00,63.88,63.95,63.86,63.94,484862.0,58.79,58.8544,58.7716,58.8452,484862.0
2022-11-10 15:30:00,63.93,64.01,63.92,64.0,467353.0,58.836,58.9096,58.8268,58.9004,467353.0
2022-11-10 15:40:00,63.99,64.04,63.95,64.02,845407.0,58.8912,58.9372,58.8544,58.9188,845407.0
2022-11-10 15:50:00,64.02,64.18,64.02,64.17,2671330.0,58.9188,59.0661,58.9188,59.0569,2671330.0
2022-11-11 09:30:00,64.76,64.8,64.58,64.62,2034781.0,59.5999,59.6367,59.4342,59.471,2034781.0
2022-11-11 09:40:00,64.62,64.77,64.51,64.76,736185.0,59.471,59.6091,59.3698,59.5999,736185.0
2022-11-11 09:50:00,64.76,64.86,64.73,64.81,611681.0,59.5999,59.6919,59.5723,59.6459,611681.0
2022-11-11 10:00:00,64.81,64.97,64.59,64.8,1063180.0,59.6459,59.7931,59.4434,59.6367,1063180.0
2022-11-11 10:10:00,64.79,65.02,64.78,65.0,469470.0,59.6275,59.8391,59.6183,59.8207,469470.0
2022-11-11 10:20:00,65.0,65.08,64.95,65.04,663105.0,59.8207,59.8944,59.7747,59.8576,663105.0
2022-11-11 10:30:00,65.04,65.07,64.89,64.97,558829.0,59.8576,59.8852,59.7195,59.7931,558829.0
2022-11-11 10:40:00,64.97,65.1,64.89,65.09,822224.0,59.7931,59.9128,59.7195,59.9036,822224.0
2022-11-11 10:50:00,65.1,65.15,65.03,65.09,428638.0,59.9128,59.9588,59.8484,59.9036,428638.0
2022-11-11 11:00:00,65.09,65.15,64.94,64.95,750537.0,59.9036,59.9588,59.7655,59.7747,750537.0
2022-11-11 11:10:00,64.95,65.03,64.89,65.03,406867.0,59.7747,59.8484,59.7195,59.8484,406867.0
2022-11-11 11:20:00,65.02,65.06,64.93,64.94,632551.0,59.8391,59.876,59.7563,59.7655,632551.0
2022-11-11 11:30:00,64.94,64.96,64.87,64.92,632794.0,59.7655,59.7839,59.7011,59.7471,632794.0
2022-11-11 11:40:00,64.92,65.05,64.91,65.05,494570.0,59.7471,59.8668,59.7379,59.8668,494570.0
2022-11-11 11:50:00,65.05,65.11,65.03,65.03,282303.0,59.8668,59.922,59.8484,59.8484,282303.0
2022-11-11 12:00:00,65.03,65.07,64.98,65.04,333612.0,59.8484,59.8852,59.8023,59.8576,333612.0
2022-11-11 12:10:00,65.04,65.21,65.04,65.16,232494.0,59.8576,60.014,59.8576,59.968,232494.0
2022-11-11 12:20:00,65.15,65.17,65.11,65.16,333574.0,59.9588,59.9772,59.922,59.968,333574.0
2022-11-11 12:30:00,65.16,65.22,65.1,65.13,199208.0,59.968,60.0232,59.9128,59.9404,199208.0
2022-11-11 12:40:00,65.13,65.19,65.09,65.15,348939.0,59.9404,59.9956,59.9036,59.9588,348939.0
2022-11-11 12:50:00,65.15,65.26,65.14,65.21,186931.0,59.9588,60.06,59.9496,60.014,186931.0
2022-11-11 13:00:00,65.21,65.25,65.21,65.25,314684.0,60.014,60.0508,60.014,60.0508,314684.0
2022-11-11 13:10:00,65.25,65.32,65.23,65.3,171709.0,60.0508,60.1152,60.0324,60.0968,171709.0
2022-11-11 13:20:00,65.29,65.38,65.27,65.38,168844.0,60.0876,60.1705,60.0692,60.1705,168844.0
2022-11-11 13:30:00,65.38,65.43,65.34,65.36,610351.0,60.1705,60.2165,60.1336,60.1521,610351.0
2022-11-11 13:40:00,65.36,65.37,65.3,65.37,200276.0,60.1521,60.1613,60.0968,60.1613,200276.0
2022-11-11 13:50:00,65.36,65.44,65.36,65.42,228139.0,60.1521,60.2257,60.1521,60.2073,228139.0
2022-11-11 14:00:00,65.43,65.46,65.38,65.46,298325.0,60.2165,60.2441,60.1705,60.2441,298325.0
2022-11-11 14:10:00,65.45,65.46,65.36,65.39,399715.0,60.2349,60.2441,60.1521,60.1797,399715.0
2022-11-11 14:20:00,65.38,65.51,65.38,65.5,337546.0,60.1705,60.2901,60.1705,60.2809,337546.0
2022-11-11 14:30:00,65.5,65.55,65.49,65.55,332934.0,60.2809,60.3269,60.2717,60.3269,332934.0
2022-11-11 14:40:00,65.55,65.55,65.46,65.48,264714.0,60.3269,60.3269,60.2441,60.2625,264714.0
2022-11-11 14:50:00,65.48,65.56,65.47,65.55,381122.0,60.2625,60.3361,60.2533,60.3269,381122.0
2022-11-11 15:00:00,65.55,65.55,65.37,65.39,638227.0,60.3269,60.3269,60.1613,60.1797,638227.0
2022-11-11 15:10:00,65.39,65.41,65.32,65.38,489853.0,60.1797,60.1981,60.1152,60.1705,489853.0
2022-11-11 15:20:00,65.39,65.48,65.38,65.45,320595.0,60.1797,60.2625,60.1705,60.2349,320595.0
2022-11-11 15:30:00,65.45,65.47,65.39,65.42,628162.0,60.2349,60.2533,60.1797,60.2073,628162.0
2022-11-11 15:40:00,65.42,65.49,65.41,65.48,867240.0,60.2073,60.2717,60.1981,60.2625,867240.0
2022-11-11 15:50:00,65.49,65.52,65.38,65.46,2135421.0,60.2717,60.2993,60.1705,60.2441,2135421.0
2022-11-14 09:30:00,64.93,65.05,64.92,65.02,809350.0,59.7563,59.8668,59.7471,59.8391,809350.0
2022-11-14 09:40:00,65.02,65.04,64.84,64.92,785580.0,59.8391,59.8576,59.6735,59.7471,785580.0
2022-11-14 09:50:00,64.92,65.04,64.9,65.02,373664.0,59.7471,59.8576,59.7287,59.8391,373664.0
2022-11-14 10:00:00,65.03,65.12,65.03,65.11,465260.0,59.8484,59.9312,59.8484,59.922,465260.0
2022-11-14 10:10:00,65.12,65.35,65.11,65.2,631043.0,59.9312,60.1429,59.922,60.0048,631043.0
2022-11-14 10:20:00,65.2,65.28,65.05,65.09,316448.0,60.0048,60.0784,59.8668,59.9036,316448.0
2022-11-14 10:30:00,65.09,65.14,65.04,65.1,497962.0,59.9036,59.9496,59.8576,59.9128,497962.0
2022-11-14 10:40:00,65.11,65.16,65.04,65.06,556014.0,59.922,59.968,59.8576,59.876,556014.0
2022-11-14 10:50:00,65.06,65.1,65.02,65.05,859120.0,59.876,59.9128,59.8391,59.8668,859120.0
2022-11-14 11:00:00,65.06,65.07,64.98,65.01,805838.0,59.876,59.8852,59.8023,59.8299,805838.0
2022-11-14 11:10:00,65.01,65.02,64.84,64.89,489085.0,59.8299,59.8391,59.6735,59.7195,489085.0
2022-11-14 11:20:00,64.89,64.99,64.87,64.97,575204.0,59.7195,59.8115,59.7011,59.7931,575204.0
2022-11-14 11:30:00,64.98,65.12,64.9,65.06,1675369.0,59.8023,59.9312,59.7287,59.876,1675369.0
2022-11-14 11:40:00,65.07,65.09,65.01,65.03,420900.0,59.8852,59.9036,59.8299,59.8484,420900.0
2022-11-14 11:50:00,65.02,65.05,64.93,64.97,279819.0,59.8391,59.8668,59.7563,59.7931,279819.0
2022-11-14 12:00:00,64.97,65.09,64.94,65.06,291727.0,59.7931,59.9036,59.7655,59.876,291727.0
2022-11-14 12:10:00,65.06,65.07,64.99,64.99,710210.0,59.876,59.8852,59.8115,59.8115,710210.0
2022-11-14 12:20:00,64.98,65.05,64.89,65.05,296327.0,59.8023,59.8668,59.7195,59.8668,296327.0
2022-11-14 12:30:00,65.05,65.12,65.03,65.12,235093.0,59.8668,59.9312,59.8484,59.9312,235093.0
2022-11-14 12:40:00,65.12,65.12,65.05,65.07,227306.0,59.9312,59.9312,59.8668,59.8852,227306.0
2022-11-14 12:50:00,65.08,65.08,65.0,65.05,276287.0,59.8944,59.8944,59.8207,59.8668,276287.0
2022-11-14 13:00:00,65.05,65.11,65.03,65.07,173722.0,59.8668,59.922,59.8484,59.8852,173722.0
2022-11-14 13:10:00,65.08,65.17,65.07,65.17,174766.0,59.8944,59.9772,59.8852,59.9772,174766.0
2022-11-14 13:20:00,65.17,65.29,65.17,65.29,358120.0,59.9772,60.0876,59.9772,60.0876,358120.0
2022-11-14 13:30:00,65.28,65.29,65.23,65.27,188444.0,60.0784,60.0876,60.0324,60.0692,188444.0
2022-11-14 13:40:00,65.27,65.27,65.23,65.27,155197.0,60.0692,60.0692,60.0324,60.0692,155197.0
2022-11-14 13:50:00,65.27,65.3,65.25,65.3,486282.0,60.0692,60.0968,60.0508,60.0968,486282.0
2022-11-14 14:00:00,65.29,65.31,65.24,65.27,337034.0,60.0876,60.106,60.0416,60.0692,337034.0
2022-11-14 14:10:00,65.26,65.27,65.18,65.22,1164006.0,60.06,60.0692,59.9864,60.0232,1164006.0
2022-11-14 14:20:00,65.21,65.22,65.18,65.22,299071.0,60.014,60.0232,59.9864,60.0232,299071.0
2022-11-14 14:30:00,65.22,65.24,65.19,65.2,282370.0,60.0232,60.0416,59.9956,60.0048,282370.0
2022-11-14 14:40:00,65.2,65.21,65.13,65.15,286413.0,60.0048,60.014,59.9404,59.9588,286413.0
2022-11-14 14:50:00,65.15,65.22,65.15,65.21,728269.0,59.9588,60.0232,59.9588,60.014,728269.0
2022-11-14 15:00:00,65.22,65.27,65.17,65.17,298363.0,60.0232,60.0692,59.9772,59.9772,298363.0
2022-11-14 15:10:00,65.17,65.19,65.04,65.11,441577.0,59.9772,59.9956,59.8576,59.922,441577.0
2022-11-14 15:20:00,65.11,65.15,65.09,65.09,365253.0,59.922,59.9588,59.9036,59.9036,365253.0
2022-11-14 15:30:00,65.1,65.13,65.06,65.08,595601.0,59.9128,59.9404,59.876,59.8944,595601.0
2022-11-14 15:40:00,65.09,65.1,64.94,64.94,730294.0,59.9036,59.9128,59.7655,59.7655,730294.0
2022-11-14 15:50:00,64.95,64.96,64.77,64.78,1497566.0,59.7747,59.7839,59.6091,59.6183,1497566.0
2022-11-15 09:30:00,65.82,65.93,65.68,65.71,1335442.0,60.5754,60.6766,60.4466,60.4742,1335442.0
2022-11-15 09:40:00,65.72,65.75,65.44,65.52,496915.0,60.4834,60.511,60.2257,60.2993,496915.0
2022-11-15 09:50:00,65.52,65.69,65.51,65.66,805535.0,60.2993,60.4558,60.2901,60.4282,805535.0
2022-11-15 10:00:00,65.67,65.74,65.58,65.62,677853.0,60.4374,60.5018,60.3545,60.3913,677853.0
2022-11-15 10:10:00,65.63,65.65,65.47,65.5,482977.0,60.4005,60.4189,60.2533,60.2809,482977.0
2022-11-15 10:20:00,65.49,65.72,65.47,65.69,449593.0,60.2717,60.4834,60.2533,60.4558,449593.0
2022-11-15 10:30:00,65.69,65.76,65.65,65.7,437116.0,60.4558,60.5202,60.4189,60.465,437116.0
2022-11-15 10:40:00,65.69,65.69,65.44,65.49,2038865.0,60.4558,60.4558,60.2257,60.2717,2038865.0
2022-11-15 10:50:00,65.5,65.59,65.42,65.52,473722.0,60.2809,60.3637,60.2073,60.2993,473722.0
2022-11-15 11:00:00,65.52,65.64,65.46,65.58,692938.0,60.2993,60.4097,60.2441,60.3545,692938.0
2022-11-15 11:10:00,65.58,65.69,65.57,65.62,725064.0,60.3545,60.4558,60.3453,60.3913,725064.0
2022-11-15 11:20:00,65.61,65.69,65.56,65.58,571880.0,60.3821,60.4558,60.3361,60.3545,571880.0
2022-11-15 11:30:00,65.58,65.75,65.57,65.71,591112.0,60.3545,60.511,60.3453,60.4742,591112.0
2022-11-15 11:40:00,65.71,65.78,65.69,65.75,356173.0,60.4742,60.5386,60.4558,60.511,356173.0
2022-11-15 11:50:00,65.75,65.77,65.68,65.7,356766.0,60.511,60.5294,60.4466,60.465,356766.0
2022-11-15 12:00:00,65.7,65.72,65.5,65.59,218557.0,60.465,60.4834,60.2809,60.3637,218557.0
2022-11-15 12:10:00,65.6,65.67,65.58,65.62,302107.0,60.3729,60.4374,60.3545,60.3913,302107.0
2022-11-15 12:20:00,65.62,65.65,65.6,65.62,442270.0,60.3913,60.4189,60.3729,60.3913,442270.0
2022-11-15 12:30:00,65.63,65.71,65.58,65.65,333062.0,60.4005,60.4742,60.3545,60.4189,333062.0
2022-11-15 12:40:00,65.65,65.68,65.58,65.68,313048.0,60.4189,60.4466,60.3545,60.4466,313048.0
2022-11-15 12:50:00,65.68,65.69,65.61,65.66,166242.0,60.4466,60.4558,60.3821,60.4282,166242.0
2022-11-15 13:00:00,65.67,65.71,65.61,65.62,127825.0,60.4374,60.4742,60.3821,60.3913,127825.0
2022-11-15 13:10:00,65.62,65.63,65.46,65.47,798866.0,60.3913,60.4005,60.2441,60.2533,798866.0
2022-11-15 13:20:00,65.47,65.48,64.91,64.98,2457779.0,60.2533,60.2625,59.7379,59.8023,2457779.0
2022-11-15 13:30:00,64.98,65.11,64.6,64.72,2239849.0,59.8023,59.922,59.4526,59.5631,2239849.0
2022-11-15 13:40:00,64.73,65.03,64.64,64.78,1637517.0,59.5723,59.8484,59.4894,59.6183,1637517.0
2022-11-15 13:50:00,64.78,64.99,64.77,64.88,1551544.0,59.6183,59.8115,59.6091,59.7103,1551544.0
2022-11-15 14:00:00,64.88,64.95,64.6,64.81,1409698.0,59.7103,59.7747,59.4526,59.6459,1409698.0
2022-11-15 14:10:00,64.81,65.22,64.8,65.01,1854621.0,59.6459,60.0232,59.6367,59.8299,1854621.0
2022-11-15 14:20:00,65.01,65.33,65.01,65.18,1207109.0,59.8299,60.1244,59.8299,59.9864,1207109.0
2022-11-15 14:30:00,65.18,65.23,65.07,65.15,532965.0,59.9864,60.0324,59.8852,59.9588,532965.0
2022-11-15 14:40:00,65.16,65.22,65.09,65.1,502452.0,59.968,60.0232,59.9036,59.9128,502452.0
2022-11-15 14:50:00,65.1,65.44,65.09,65.39,1258001.0,59.9128,60.2257,59.9036,60.1797,1258001.0
2022-11-15 15:00:00,65.39,65.49,65.32,65.34,586777.0,60.1797,60.2717,60.1152,60.1336,586777.0
2022-11-15 15:10:00,65.34,65.42,65.32,65.41,503844.0,60.1336,60.2073,60.1152,60.1981,503844.0
2022-11-15 15:20:00,65.4,65.45,65.36,65.4,452321.0,60.1889,60.2349,60.1521,60.1889,452321.0
2022-11-15 15:30:00,65.39,65.42,65.26,65.41,843242.0,60.1797,60.2073,60.06,60.1981,843242.0
2022-11-15 15:40:00,65.4,65.42,65.27,65.28,842894.0,60.1889,60.2073,60.0692,60.0784,842894.0
2022-11-15 15:50:00,65.28,65.28,65.12,65.21,2345972.0,60.0784,60.0784,59.9312,60.014,2345972.0
2022-11-16 09:30:00,65.3,65.41,65.24,65.28,861676.0,60.0968,60.1981,60.0416,60.0784,861676.0
2022-11-16 09:40:00,65.28,65.28,65.04,65.05,804340.0,60.0784,60.0784,59.8576,59.8668,804340.0
2022-11-16 09:50:00,65.05,65.1,64.97,65.07,373644.0,59.8668,59.9128,59.7931,59.8852,373644.0
2022-11-16 10:00:00,65.08,65.18,65.03,65.03,1211969.0,59.8944,59.9864,59.8484,59.8484,1211969.0
2022-11-16 10:10:00,65.05,65.19,65.03,65.06,680427.0,59.8668,59.9956,59.8484,59.876,680427.0
2022-11-16 10:20:00,65.07,65.11,65.03,65.1,159669.0,59.8852,59.922,59.8484,59.9128,159669.0
2022-11-16 10:30:00,65.09,65.18,65.06,65.12,182931.0,59.9036,59.9864,59.876,59.9312,182931.0
2022-11-16 10:40:00,65.13,65.15,65.04,65.12,182085.0,59.9404,59.9588,59.8576,59.9312,182085.0
2022-11-16 10:50:00,65.12,65.14,65.04,65.1,264097.0,59.9312,59.9496,59.8576,59.9128,264097.0
2022-11-16 11:00:00,65.1,65.18,65.1,65.12,273561.0,59.9128,59.9864,59.9128,59.9312,273561.0
2022-11-16 11:10:00,65.12,65.14,65.07,65.13,298550.0,59.9312,59.9496,59.8852,59.9404,298550.0
2022-11-16 11:20:00,65.13,65.2,65.12,65.17,305396.0,59.9404,60.0048,59.9312,59.9772,305396.0
2022-11-16 11:30:00,65.17,65.2,65.04,65.07,313520.0,59.9772,60.0048,59.8576,59.8852,313520.0
2022-11-16 11:40:00,65.07,65.17,65.05,65.16,178826.0,59.8852,59.9772,59.8668,59.968,178826.0
2022-11-16 11:50:00,65.15,65.16,65.07,65.09,144440.0,59.9588,59.968,59.8852,59.9036,144440.0
2022-11-16 12:00:00,65.09,65.11,65.04,65.09,216143.0,59.9036,59.922,59.8576,59.9036,216143.0
2022-11-16 12:10:00,65.09,65.1,65.0,65.01,160180.0,59.9036,59.9128,59.8207,59.8299,160180.0
2022-11-16 12:20:00,65.02,65.06,64.95,65.04,1258591.0,59.8391,59.876,59.7747,59.8576,1258591.0
2022-11-16 12:30:00,65.05,65.12,65.02,65.09,410869.0,59.8668,59.9312,59.8391,59.9036,410869.0
2022-11-16 12:40:00,65.09,65.21,65.08,65.16,146726.0,59.9036,60.014,59.8944,59.968,146726.0
2022-11-16 12:50:00,65.17,65.24,65.06,65.14,1087054.0,59.9772,60.0416,59.876,59.9496,1087054.0
2022-11-16 13:00:00,65.14,65.15,65.07,65.1,674908.0,59.9496,59.9588,59.8852,59.9128,674908.0
2022-11-16 13:10:00,65.1,65.13,65.03,65.03,176854.0,59.9128,59.9404,59.8484,59.8484,176854.0
2022-11-16 13:20:00,65.03,65.06,64.99,65.0,319575.0,59.8484,59.876,59.8115,59.8207,319575.0
2022-11-16 13:30:00,65.0,65.03,64.86,64.92,223538.0,59.8207,59.8484,59.6919,59.7471,223538.0
2022-11-16 13:40:00,64.91,64.94,64.89,64.92,494634.0,59.7379,59.7655,59.7195,59.7471,494634.0
2022-11-16 13:50:00,64.91,64.93,64.87,64.89,267224.0,59.7379,59.7563,59.7011,59.7195,267224.0
2022-11-16 14:00:00,64.89,64.97,64.89,64.96,170203.0,59.7195,59.7931,59.7195,59.7839,170203.0
2022-11-16 14:10:00,64.95,64.98,64.93,64.98,575579.0,59.7747,59.8023,59.7563,59.8023,575579.0
2022-11-16 14:20:00,64.98,65.05,64.96,65.03,581224.0,59.8023,59.8668,59.7839,59.8484,581224.0
2022-11-16 14:30:00,65.03,65.13,64.95,65.11,763403.0,59.8484,59.9404,59.7747,59.922,763403.0
2022-11-16 14:40:00,65.1,65.14,65.03,65.05,244430.0,59.9128,59.9496,59.8484,59.8668,244430.0
2022-11-16 14:50:00,65.05,65.15,65.03,65.14,182663.0,59.8668,59.9588,59.8484,59.9496,182663.0
2022-11-16 15:00:00,65.14,65.15,65.0,65.02,520192.0,59.9496,59.9588,59.8207,59.8391,520192.0
2022-11-16 15:10:00,65.02,65.06,65.0,65.02,274366.0,59.8391,59.876,59.8207,59.8391,274366.0
2022-11-16 15:20:00,65.02,65.13,65.02,65.12,544182.0,59.8391,59.9404,59.8391,59.9312,544182.0
2022-11-16 15:30:00,65.11,65.15,65.08,65.11,725661.0,59.922,59.9588,59.8944,59.922,725661.0
2022-11-16 15:40:00,65.11,65.17,65.08,65.14,461556.0,59.922,59.9772,59.8944,59.9496,461556.0
2022-11-16 15:50:00,65.14,65.18,65.05,65.06,1372992.0,59.9496,59.9864,59.8668,59.876,1372992.0
2022-11-17 09:30:00,64.22,64.4,64.2,64.35,617186.0,59.1029,59.2685,59.0845,59.2225,617186.0
2022-11-17 09:40:00,64.35,64.47,64.31,64.46,710609.0,59.2225,59.333,59.1857,59.3238,710609.0
2022-11-17 09:50:00,64.47,64.52,64.34,64.36,234149.0,59.333,59.379,59.2133,59.2317,234149.0
2022-11-17 10:00:00,64.35,64.47,64.32,64.42,282516.0,59.2225,59.333,59.1949,59.287,282516.0
2022-11-17 10:10:00,64.42,64.57,64.4,64.56,516834.0,59.287,59.425,59.2685,59.4158,516834.0
2022-11-17 10:20:00,64.56,64.66,64.5,64.64,455261.0,59.4158,59.5078,59.3606,59.4894,455261.0
2022-11-17 10:30:00,64.63,64.64,64.5,64.5,496533.0,59.4802,59.4894,59.3606,59.3606,496533.0
2022-11-17 10:40:00,64.49,64.55,64.4,64.42,200786.0,59.3514,59.4066,59.2685,59.287,200786.0
2022-11-17 10:50:00,64.42,64.44,64.37,64.42,592490.0,59.287,59.3054,59.2409,59.287,592490.0
2022-11-17 11:00:00,64.42,64.47,64.38,64.39,535740.0,59.287,59.333,59.2501,59.2593,535740.0
2022-11-17 11:10:00,64.39,64.45,64.37,64.43,553775.0,59.2593,59.3146,59.2409,59.2962,553775.0
2022-11-17 11:20:00,64.42,64.49,64.39,64.48,348989.0,59.287,59.3514,59.2593,59.3422,348989.0
2022-11-17 11:30:00,64.49,64.55,64.44,64.53,537641.0,59.3514,59.4066,59.3054,59.3882,537641.0
2022-11-17 11:40:00,64.54,64.58,64.51,64.52,351979.0,59.3974,59.4342,59.3698,59.379,351979.0
2022-11-17 11:50:00,64.53,64.79,64.51,64.77,769076.0,59.3882,59.6275,59.3698,59.6091,769076.0
2022-11-17 12:00:00,64.78,64.86,64.77,64.82,370841.0,59.6183,59.6919,59.6091,59.6551,370841.0
2022-11-17 12:10:00,64.82,64.85,64.75,64.78,359698.0,59.6551,59.6827,59.5907,59.6183,359698.0
2022-11-17 12:20:00,64.77,64.79,64.72,64.74,111241.0,59.6091,59.6275,59.5631,59.5815,111241.0
2022-11-17 12:30:00,64.75,64.79,64.72,64.77,109999.0,59.5907,59.6275,59.5631,59.6091,109999.0
2022-11-17 12:40:00,64.78,64.86,64.73,64.84,199886.0,59.6183,59.6919,59.5723,59.6735,199886.0
2022-11-17 12:50:00,64.84,64.93,64.83,64.9,629773.0,59.6735,59.7563,59.6643,59.7287,629773.0
2022-11-17 13:00:00,64.9,64.93,64.87,64.88,138026.0,59.7287,59.7563,59.7011,59.7103,138026.0
2022-11-17 13:10:00,64.89,64.99,64.88,64.99,449239.0,59.7195,59.8115,59.7103,59.8115,449239.0
2022-11-17 13:20:00,64.99,65.02,64.92,64.93,246412.0,59.8115,59.8391,59.7471,59.7563,246412.0
2022-11-17 13:30:00,64.93,65.02,64.91,65.02,225445.0,59.7563,59.8391,59.7379,59.8391,225445.0
2022-11-17 13:40:00,65.01,65.03,64.91,64.94,143661.0,59.8299,59.8484,59.7379,59.7655,143661.0
2022-11-17 13:50:00,64.93,64.95,64.9,64.95,94164.0,59.7563,59.7747,59.7287,59.7747,94164.0
2022-11-17 14:00:00,64.94,65.0,64.91,64.92,102102.0,59.7655,59.8207,59.7379,59.7471,102102.0
2022-11-17 14:10:00,64.92,64.92,64.83,64.84,124981.0,59.7471,59.7471,59.6643,59.6735,124981.0
2022-11-17 14:20:00,64.84,64.91,64.82,64.87,387064.0,59.6735,59.7379,59.6551,59.7011,387064.0
2022-11-17 14:30:00,64.87,64.91,64.84,64.88,167648.0,59.7011,59.7379,59.6735,59.7103,167648.0
2022-11-17 14:40:00,64.87,64.93,64.81,64.92,136539.0,59.7011,59.7563,59.6459,59.7471,136539.0
2022-11-17 14:50:00,64.92,64.93,64.88,64.92,227697.0,59.7471,59.7563,59.7103,59.7471,227697.0
2022-11-17 15:00:00,64.92,64.95,64.84,64.89,261846.0,59.7471,59.7747,59.6735,59.7195,261846.0
2022-11-17 15:10:00,64.89,64.89,64.79,64.8,272191.0,59.7195,59.7195,59.6275,59.6367,272191.0
2022-11-17 15:20:00,64.8,64.85,64.77,64.84,333887.0,59.6367,59.6827,59.6091,59.6735,333887.0
2022-11-17 15:30:00,64.84,64.91,64.84,64.91,247455.0,59.6735,59.7379,59.6735,59.7379,247455.0
2022-11-17 15:40:00,64.91,65.06,64.9,65.03,681494.0,59.7379,59.876,59.7287,59.8484,681494.0
2022-11-17 15:50:00,65.03,65.05,64.96,65.02,1522934.0,59.8484,59.8668,59.7839,59.8391,1522934.0
2022-11-18 09:30:00,65.32,65.33,65.13,65.2,1281671.0,60.1152,60.1244,59.9404,60.0048,1281671.0
2022-11-18 09:40:00,65.2,65.22,65.1,65.11,431854.0,60.0048,60.0232,59.9128,59.922,431854.0
2022-11-18 09:50:00,65.1,65.18,65.07,65.12,601988.0,59.9128,59.9864,59.8852,59.9312,601988.0
2022-11-18 10:00:00,65.12,65.14,64.97,65.06,813453.0,59.9312,59.9496,59.7931,59.876,813453.0
2022-11-18 10:10:00,65.06,65.16,65.06,65.11,551988.0,59.876,59.968,59.876,59.922,551988.0
2022-11-18 10:20:00,65.12,65.19,65.08,65.19,555239.0,59.9312,59.9956,59.8944,59.9956,555239.0
2022-11-18 10:30:00,65.17,65.23,65.14,65.19,791023.0,59.9772,60.0324,59.9496,59.9956,791023.0
2022-11-18 10:40:00,65.19,65.24,65.16,65.23,341194.0,59.9956,60.0416,59.968,60.0324,341194.0
2022-11-18 10:50:00,65.23,65.27,65.14,65.19,569096.0,60.0324,60.0692,59.9496,59.9956,569096.0
2022-11-18 11:00:00,65.18,65.19,65.12,65.18,562214.0,59.9864,59.9956,59.9312,59.9864,562214.0
2022-11-18 11:10:00,65.17,65.29,65.15,65.28,402786.0,59.9772,60.0876,59.9588,60.0784,402786.0
2022-11-18 11:20:00,65.28,65.3,65.23,65.27,235183.0,60.0784,60.0968,60.0324,60.0692,235183.0
2022-11-18 11:30:00,65.27,65.3,65.17,65.19,479811.0,60.0692,60.0968,59.9772,59.9956,479811.0
2022-11-18 11:40:00,65.19,65.22,65.09,65.11,352977.0,59.9956,60.0232,59.9036,59.922,352977.0
2022-11-18 11:50:00,65.11,65.19,65.09,65.17,263798.0,59.922,59.9956,59.9036,59.9772,263798.0
2022-11-18 12:00:00,65.17,65.19,65.05,65.09,166918.0,59.9772,59.9956,59.8668,59.9036,166918.0
2022-11-18 12:10:00,65.09,65.13,64.95,64.95,291301.0,59.9036,59.9404,59.7747,59.7747,291301.0
2022-11-18 12:20:00,64.95,65.04,64.93,65.03,469458.0,59.7747,59.8576,59.7563,59.8484,469458.0
2022-11-18 12:30:00,65.03,65.1,65.0,65.09,157667.0,59.8484,59.9128,59.8207,59.9036,157667.0
2022-11-18 12:40:00,65.09,65.1,64.99,65.02,266496.0,59.9036,59.9128,59.8115,59.8391,266496.0
2022-11-18 12:50:00,65.02,65.05,64.94,65.01,351533.0,59.8391,59.8668,59.7655,59.8299,351533.0
2022-11-18 13:00:00,65.01,65.08,64.97,65.07,147901.0,59.8299,59.8944,59.7931,59.8852,147901.0
2022-11-18 13:10:00,65.07,65.08,65.02,65.03,178345.0,59.8852,59.8944,59.8391,59.8484,178345.0
2022-11-18 13:20:00,65.04,65.13,65.0,65.12,322193.0,59.8576,59.9404,59.8207,59.9312,322193.0
2022-11-18 13:30:00,65.13,65.13,65.06,65.08,190418.0,59.9404,59.9404,59.876,59.8944,190418.0
2022-11-18 13:40:00,65.08,65.09,64.97,64.98,206885.0,59.8944,59.9036,59.7931,59.8023,206885.0
2022-11-18 13:50:00,64.98,65.03,64.97,65.03,149600.0,59.8023,59.8484,59.7931,59.8484,149600.0
2022-11-18 14:00:00,65.02,65.08,65.01,65.06,120658.0,59.8391,59.8944,59.8299,59.876,120658.0
2022-11-18 14:10:00,65.06,65.1,65.04,65.05,254395.0,59.876,59.9128,59.8576,59.8668,254395.0
2022-11-18 14:20:00,65.05,65.1,65.04,65.06,264106.0,59.8668,59.9128,59.8576,59.876,264106.0
2022-11-18 14:30:00,65.06,65.09,64.99,65.03,402988.0,59.876,59.9036,59.8115,59.8484,402988.0
2022-11-18 14:40:00,65.03,65.07,65.02,65.03,160573.0,59.8484,59.8852,59.8391,59.8484,160573.0
2022-11-18 14:50:00,65.04,65.12,65.03,65.1,241338.0,59.8576,59.9312,59.8484,59.9128,241338.0
2022-11-18 15:00:00,65.1,65.19,65.1,65.19,305920.0,59.9128,59.9956,59.9128,59.9956,305920.0
2022-11-18 15:10:00,65.19,65.21,65.15,65.19,837557.0,59.9956,60.014,59.9588,59.9956,837557.0
2022-11-18 15:20:00,65.19,65.21,65.12,65.21,210511.0,59.9956,60.014,59.9312,60.014,210511.0
2022-11-18 15:30:00,65.21,65.24,65.17,65.24,936123.0,60.014,60.0416,59.9772,60.0416,936123.0
2022-11-18 15:40:00,65.24,65.24,65.18,65.22,432359.0,60.0416,60.0416,59.9864,60.0232,432359.0
2022-11-18 15:50:00,65.22,65.25,65.08,65.14,1214600.0,60.0232,60.0508,59.8944,59.9496,1214600.0
2022-11-21 09:30:00,64.6,64.66,64.47,64.48,722651.0,59.4526,59.5078,59.333,59.3422,722651.0
2022-11-21 09:40:00,64.48,64.66,64.48,64.66,747801.0,59.3422,59.5078,59.3422,59.5078,747801.0
2022-11-21 09:50:00,64.65,64.73,64.65,64.71,943959.0,59.4986,59.5723,59.4986,59.5538,943959.0
2022-11-21 10:00:00,64.73,64.78,64.61,64.64,375820.0,59.5723,59.6183,59.4618,59.4894,375820.0
2022-11-21 10:10:00,64.64,64.65,64.53,64.59,493826.0,59.4894,59.4986,59.3882,59.4434,493826.0
2022-11-21 10:20:00,64.59,64.6,64.44,64.51,986522.0,59.4434,59.4526,59.3054,59.3698,986522.0
2022-11-21 10:30:00,64.51,64.59,64.49,64.54,1191134.0,59.3698,59.4434,59.3514,59.3974,1191134.0
2022-11-21 10:40:00,64.53,64.58,64.41,64.43,517279.0,59.3882,59.4342,59.2778,59.2962,517279.0
2022-11-21 10:50:00,64.43,64.45,64.39,64.43,460371.0,59.2962,59.3146,59.2593,59.2962,460371.0
2022-11-21 11:00:00,64.42,64.5,64.41,64.47,1010930.0,59.287,59.3606,59.2778,59.333,1010930.0
2022-11-21 11:10:00,64.47,64.53,64.45,64.48,355198.0,59.333,59.3882,59.3146,59.3422,355198.0
2022-11-21 11:20:00,64.48,64.55,64.47,64.49,413061.0,59.3422,59.4066,59.333,59.3514,413061.0
2022-11-21 11:30:00,64.49,64.53,64.44,64.48,475763.0,59.3514,59.3882,59.3054,59.3422,475763.0
2022-11-21 11:40:00,64.48,64.51,64.47,64.49,393382.0,59.3422,59.3698,59.333,59.3514,393382.0
2022-11-21 11:50:00,64.5,64.53,64.37,64.44,793195.0,59.3606,59.3882,59.2409,59.3054,793195.0
2022-11-21 12:00:00,64.44,64.51,64.42,64.48,350077.0,59.3054,59.3698,59.287,59.3422,350077.0
2022-11-21 12:10:00,64.49,64.53,64.43,64.46,317602.0,59.3514,59.3882,59.2962,59.3238,317602.0
2022-11-21 12:20:00,64.44,64.51,64.42,64.47,96869.0,59.3054,59.3698,59.287,59.333,96869.0
2022-11-21 12:30:00,64.47,64.6,64.46,64.57,255061.0,59.333,59.4526,59.3238,59.425,255061.0
2022-11-21 12:40:00,64.57,64.6,64.56,64.56,199779.0,59.425,59.4526,59.4158,59.4158,199779.0
2022-11-21 12:50:00,64.56,64.57,64.52,64.55,149249.0,59.4158,59.425,59.379,59.4066,149249.0
2022-11-21 13:00:00,64.54,64.66,64.53,64.65,383350.0,59.3974,59.5078,59.3882,59.4986,383350.0
2022-11-21 13:10:00,64.65,64.73,64.65,64.69,232403.0,59.4986,59.5723,59.4986,59.5354,232403.0
2022-11-21 13:20:00,64.7,64.71,64.64,64.65,193694.0,59.5446,59.5538,59.4894,59.4986,193694.0
2022-11-21 13:30:00,64.65,64.72,64.6,64.72,350375.0,59.4986,59.5631,59.4526,59.5631,350375.0
2022-11-21 13:40:00,64.71,64.72,64.63,64.64,520861.0,59.5538,59.5631,59.4802,59.4894,520861.0
2022-11-21 13:50:00,64.63,64.66,64.6,64.6,209708.0,59.4802,59.5078,59.4526,59.4526,209708.0
2022-11-21 14:00:00,64.61,64.7,64.61,64.69,197944.0,59.4618,59.5446,59.4618,59.5354,197944.0
2022-11-21 14:10:00,64.69,64.69,64.64,64.69,615674.0,59.5354,59.5354,59.4894,59.5354,615674.0
2022-11-21 14:20:00,64.68,64.69,64.61,64.65,517815.0,59.5262,59.5354,59.4618,59.4986,517815.0
2022-11-21 14:30:00,64.64,64.68,64.62,64.66,189172.0,59.4894,59.5262,59.471,59.5078,189172.0
2022-11-21 14:40:00,64.65,64.66,64.6,64.64,152701.0,59.4986,59.5078,59.4526,59.4894,152701.0
2022-11-21 14:50:00,64.64,64.68,64.61,64.62,203382.0,59.4894,59.5262,59.4618,59.471,203382.0
2022-11-21 15:00:00,64.62,64.69,64.62,64.66,331772.0,59.471,59.5354,59.471,59.5078,331772.0
2022-11-21 15:10:00,64.66,64.69,64.63,64.67,343149.0,59.5078,59.5354,59.4802,59.517,343149.0
2022-11-21 15:20:00,64.68,64.69,64.58,64.61,172446.0,59.5262,59.5354,59.4342,59.4618,172446.0
2022-11-21 15:30:00,64.61,64.66,64.6,64.64,262488.0,59.4618,59.5078,59.4526,59.4894,262488.0
2022-11-21 15:40:00,64.64,64.69,64.61,64.67,230438.0,59.4894,59.5354,59.4618,59.517,230438.0
2022-11-21 15:50:00,64.67,64.72,64.64,64.65,1211272.0,59.517,59.5631,59.4894,59.4986,1211272.0
2022-11-22 09:30:00,65.07,65.16,65.03,65.06,824606.0,59.8852,59.968,59.8484,59.876,824606.0
2022-11-22 09:40:00,65.05,65.14,64.96,65.13,469324.0,59.8668,59.9496,59.7839,59.9404,469324.0
2022-11-22 09:50:00,65.13,65.18,65.09,65.14,296064.0,59.9404,59.9864,59.9036,59.9496,296064.0
2022-11-22 10:00:00,65.13,65.27,65.1,65.22,298988.0,59.9404,60.0692,59.9128,60.0232,298988.0
2022-11-22 10:10:00,65.23,65.32,65.2,65.27,784636.0,60.0324,60.1152,60.0048,60.0692,784636.0
2022-11-22 10:20:00,65.26,65.35,65.24,65.34,175124.0,60.06,60.1429,60.0416,60.1336,175124.0
2022-11-22 10:30:00,65.34,65.39,65.27,65.27,224835.0,60.1336,60.1797,60.0692,60.0692,224835.0
2022-11-22 10:40:00,65.29,65.36,65.25,65.35,217106.0,60.0876,60.1521,60.0508,60.1429,217106.0
2022-11-22 10:50:00,65.35,65.41,65.33,65.34,298917.0,60.1429,60.1981,60.1244,60.1336,298917.0
2022-11-22 11:00:00,65.34,65.35,65.28,65.32,351050.0,60.1336,60.1429,60.0784,60.1152,351050.0
2022-11-22 11:10:00,65.32,65.33,65.19,65.27,251284.0,60.1152,60.1244,59.9956,60.0692,251284.0
2022-11-22 11:20:00,65.28,65.29,65.24,65.26,162970.0,60.0784,60.0876,60.0416,60.06,162970.0
2022-11-22 11:30:00,65.26,65.26,65.18,65.21,234458.0,60.06,60.06,59.9864,60.014,234458.0
2022-11-22 11:40:00,65.21,65.26,65.2,65.25,594695.0,60.014,60.06,60.0048,60.0508,594695.0
2022-11-22 11:50:00,65.26,65.29,65.21,65.28,244520.0,60.06,60.0876,60.014,60.0784,244520.0
2022-11-22 12:00:00,65.28,65.31,65.25,65.27,220191.0,60.0784,60.106,60.0508,60.0692,220191.0
2022-11-22 12:10:00,65.27,65.3,65.25,65.26,255571.0,60.0692,60.0968,60.0508,60.06,255571.0
2022-11-22 12:20:00,65.27,65.27,65.22,65.26,274410.0,60.0692,60.0692,60.0232,60.06,274410.0
2022-11-22 12:30:00,65.26,65.31,65.25,65.31,166006.0,60.06,60.106,60.0508,60.106,166006.0
2022-11-22 12:40:00,65.31,65.36,65.28,65.34,237326.0,60.106,60.1521,60.0784,60.1336,237326.0
2022-11-22 12:50:00,65.34,65.38,65.32,65.37,196707.0,60.1336,60.1705,60.1152,60.1613,196707.0
2022-11-22 13:00:00,65.38,65.39,65.32,65.39,628278.0,60.1705,60.1797,60.1152,60.1797,628278.0
2022-11-22 13:10:00,65.39,65.43,65.38,65.42,148915.0,60.1797,60.2165,60.1705,60.2073,148915.0
2022-11-22 13:20:00,65.42,65.45,65.4,65.44,207328.0,60.2073,60.2349,60.1889,60.2257,207328.0
2022-11-22 13:30:00,65.45,65.47,65.41,65.42,271724.0,60.2349,60.2533,60.1981,60.2073,271724.0
2022-11-22 13:40:00,65.42,65.45,65.41,65.44,117863.0,60.2073,60.2349,60.1981,60.2257,117863.0
2022-11-22 13:50:00,65.44,65.49,65.43,65.48,415200.0,60.2257,60.2717,60.2165,60.2625,415200.0
2022-11-22 14:00:00,65.48,65.48,65.39,65.4,511245.0,60.2625,60.2625,60.1797,60.1889,511245.0
2022-11-22 14:10:00,65.4,65.44,65.39,65.43,128840.0,60.1889,60.2257,60.1797,60.2165,128840.0
2022-11-22 14:20:00,65.42,65.45,65.42,65.44,217828.0,60.2073,60.2349,60.2073,60.2257,217828.0
2022-11-22 14:30:00,65.43,65.45,65.38,65.44,293329.0,60.2165,60.2349,60.1705,60.2257,293329.0
2022-11-22 14:40:00,65.44,65.44,65.39,65.42,210705.0,60.2257,60.2257,60.1797,60.2073,210705.0
2022-11-22 14:50:00,65.42,65.47,65.42,65.45,184436.0,60.2073,60.2533,60.2073,60.2349,184436.0
2022-11-22 15:00:00,65.45,65.51,65.44,65.48,136267.0,60.2349,60.2901,60.2257,60.2625,136267.0
2022-11-22 15:10:00,65.49,65.51,65.47,65.48,71957.0,60.2717,60.2901,60.2533,60.2625,71957.0
2022-11-22 15:20:00,65.48,65.52,65.48,65.52,398882.0,60.2625,60.2993,60.2625,60.2993,398882.0
2022-11-22 15:30:00,65.52,65.56,65.51,65.53,288598.0,60.2993,60.3361,60.2901,60.3085,288598.0
2022-11-22 15:40:00,65.53,65.55,65.5,65.53,1121209.0,60.3085,60.3269,60.2809,60.3085,1121209.0
2022-11-22 15:50:00,65.53,65.59,65.5,65.57,853449.0,60.3085,60.3637,60.2809,60.3453,853449.0
2022-11-23 09:30:00,65.69,65.84,65.68,65.82,735002.0,60.4558,60.5938,60.4466,60.5754,735002.0
2022-11-23 09:40:00,65.81,66.03,65.72,66.0,908310.0,60.5662,60.7687,60.4834,60.7411,908310.0
2022-11-23 09:50:00,66.0,66.14,66.0,66.08,444358.0,60.7411,60.8699,60.7411,60.8147,444358.0
2022-11-23 10:00:00,66.08,66.12,65.95,65.98,662925.0,60.8147,60.8515,60.695,60.7227,662925.0
2022-11-23 10:10:00,65.99,66.04,65.91,66.0,243544.0,60.7319,60.7779,60.6582,60.7411,243544.0
2022-11-23 10:20:00,66.0,66.06,65.94,66.0,158024.0,60.7411,60.7963,60.6858,60.7411,158024.0
2022-11-23 10:30:00,66.02,66.11,66.01,66.09,128324.0,60.7595,60.8423,60.7503,60.8239,128324.0
2022-11-23 10:40:00,66.1,66.21,66.1,66.19,230247.0,60.8331,60.9343,60.8331,60.9159,230247.0
2022-11-23 10:50:00,66.19,66.23,66.14,66.19,165980.0,60.9159,60.9527,60.8699,60.9159,165980.0
2022-11-23 11:00:00,66.19,66.22,66.11,66.15,181497.0,60.9159,60.9435,60.8423,60.8791,181497.0
2022-11-23 11:10:00,66.17,66.21,66.14,66.18,118848.0,60.8975,60.9343,60.8699,60.9067,118848.0
2022-11-23 11:20:00,66.19,66.24,66.16,66.2,141691.0,60.9159,60.9619,60.8883,60.9251,141691.0
2022-11-23 11:30:00,66.2,66.21,66.13,66.15,194951.0,60.9251,60.9343,60.8607,60.8791,194951.0
2022-11-23 11:40:00,66.15,66.17,66.06,66.06,273120.0,60.8791,60.8975,60.7963,60.7963,273120.0
2022-11-23 11:50:00,66.07,66.09,65.92,66.01,238512.0,60.8055,60.8239,60.6674,60.7503,238512.0
2022-11-23 12:00:00,66.01,66.06,65.97,66.06,184493.0,60.7503,60.7963,60.7135,60.7963,184493.0
2022-11-23 12:10:00,66.06,66.08,66.02,66.05,269154.0,60.7963,60.8147,60.7595,60.7871,269154.0
2022-11-23 12:20:00,66.04,66.07,66.01,66.01,119317.0,60.7779,60.8055,60.7503,60.7503,119317.0
2022-11-23 12:30:00,66.02,66.06,65.98,66.05,133350.0,60.7595,60.7963,60.7227,60.7871,133350.0
2022-11-23 12:40:00,66.05,66.06,65.99,66.03,83882.0,60.7871,60.7963,60.7319,60.7687,83882.0
2022-11-23 12:50:00,66.03,66.03,65.87,65.91,463875.0,60.7687,60.7687,60.6214,60.6582,463875.0
2022-11-23 13:00:00,65.9,65.94,65.87,65.94,133995.0,60.649,60.6858,60.6214,60.6858,133995.0
2022-11-23 13:10:00,65.94,65.95,65.89,65.95,132582.0,60.6858,60.695,60.6398,60.695,132582.0
2022-11-23 13:20:00,65.95,66.02,65.94,66.02,114133.0,60.695,60.7595,60.6858,60.7595,114133.0
2022-11-23 13:30:00,66.02,66.1,66.02,66.08,142278.0,60.7595,60.8331,60.7595,60.8147,142278.0
2022-11-23 13:40:00,66.08,66.12,66.06,66.09,326557.0,60.8147,60.8515,60.7963,60.8239,326557.0
2022-11-23 13:50:00,66.09,66.11,66.04,66.11,236137.0,60.8239,60.8423,60.7779,60.8423,236137.0
2022-11-23 14:00:00,66.11,66.37,65.98,66.24,952018.0,60.8423,61.0816,60.7227,60.9619,952018.0
2022-11-23 14:10:00,66.26,66.27,66.11,66.22,367516.0,60.9803,60.9895,60.8423,60.9435,367516.0
2022-11-23 14:20:00,66.22,66.38,66.2,66.29,278190.0,60.9435,61.0908,60.9251,61.008,278190.0
2022-11-23 14:30:00,66.29,66.29,66.15,66.16,268160.0,61.008,61.008,60.8791,60.8883,268160.0
2022-11-23 14:40:00,66.15,66.29,66.14,66.26,111197.0,60.8791,61.008,60.8699,60.9803,111197.0
2022-11-23 14:50:00,66.26,66.3,66.23,66.28,397697.0,60.9803,61.0172,60.9527,60.9987,397697.0
2022-11-23 15:00:00,66.27,66.3,66.22,66.27,287346.0,60.9895,61.0172,60.9435,60.9895,287346.0
2022-11-23 15:10:00,66.27,66.34,66.24,66.33,163436.0,60.9895,61.054,60.9619,61.0448,163436.0
2022-11-23 15:20:00,66.33,66.33,66.27,66.28,200446.0,61.0448,61.0448,60.9895,60.9987,200446.0
2022-11-23 15:30:00,66.28,66.28,66.23,66.28,233471.0,60.9987,60.9987,60.9527,60.9987,233471.0
2022-11-23 15:40:00,66.28,66.29,66.21,66.22,360897.0,60.9987,61.008,60.9343,60.9435,360897.0
2022-11-23 15:50:00,66.23,66.31,66.22,66.3,1467599.0,60.9527,61.0264,60.9435,61.0172,1467599.0
2022-11-25 09:30:00,66.36,66.48,66.36,66.45,392419.0,61.0724,61.1828,61.0724,61.1552,392419.0
2022-11-25 09:40:00,66.45,66.49,66.4,66.46,214450.0,61.1552,61.192,61.1092,61.1644,214450.0
2022-11-25 09:50:00,66.47,66.57,66.47,66.51,473163.0,61.1736,61.2656,61.1736,61.2104,473163.0
2022-11-25 10:00:00,66.51,66.52,66.46,66.49,607196.0,61.2104,61.2196,61.1644,61.192,607196.0
2022-11-25 10:10:00,66.49,66.51,66.43,66.46,271327.0,61.192,61.2104,61.1368,61.1644,271327.0
2022-11-25 10:20:00,66.45,66.52,66.43,66.47,198498.0,61.1552,61.2196,61.1368,61.1736,198498.0
2022-11-25 10:30:00,66.47,66.51,66.44,66.47,1004992.0,61.1736,61.2104,61.146,61.1736,1004992.0
2022-11-25 10:40:00,66.47,66.52,66.45,66.52,550685.0,61.1736,61.2196,61.1552,61.2196,550685.0
2022-11-25 10:50:00,66.52,66.58,66.49,66.58,174910.0,61.2196,61.2748,61.192,61.2748,174910.0
2022-11-25 11:00:00,66.58,66.66,66.55,66.63,457911.0,61.2748,61.3485,61.2472,61.3209,457911.0
2022-11-25 11:10:00,66.64,66.67,66.56,66.65,641709.0,61.3301,61.3577,61.2564,61.3393,641709.0
2022-11-25 11:20:00,66.65,66.67,66.6,66.63,290192.0,61.3393,61.3577,61.2933,61.3209,290192.0
2022-11-25 11:30:00,66.63,66.68,66.59,66.68,399281.0,61.3209,61.3669,61.284,61.3669,399281.0
2022-11-25 11:40:00,66.68,66.76,66.65,66.74,201500.0,61.3669,61.4405,61.3393,61.4221,201500.0
2022-11-25 11:50:00,66.75,66.75,66.7,66.71,195179.0,61.4313,61.4313,61.3853,61.3945,195179.0
2022-11-25 12:00:00,66.71,66.71,66.66,66.7,540540.0,61.3945,61.3945,61.3485,61.3853,540540.0
2022-11-25 12:10:00,66.7,66.73,66.69,66.7,238529.0,61.3853,61.4129,61.3761,61.3853,238529.0
2022-11-25 12:20:00,66.7,66.73,66.68,66.7,133687.0,61.3853,61.4129,61.3669,61.3853,133687.0
2022-11-25 12:30:00,66.7,66.72,66.66,66.7,334411.0,61.3853,61.4037,61.3485,61.3853,334411.0
2022-11-25 12:40:00,66.7,66.71,66.63,66.64,415632.0,61.3853,61.3945,61.3209,61.3301,415632.0
2022-11-25 12:50:00,66.64,66.66,66.6,66.63,1202954.0,61.3301,61.3485,61.2933,61.3209,1202954.0
2022-11-28 09:30:00,66.29,66.54,66.28,66.48,906104.0,61.008,61.238,60.9987,61.1828,906104.0
2022-11-28 09:40:00,66.49,66.49,66.4,66.46,177145.0,61.192,61.192,61.1092,61.1644,177145.0
2022-11-28 09:50:00,66.45,66.46,66.35,66.4,307483.0,61.1552,61.1644,61.0632,61.1092,307483.0
2022-11-28 10:00:00,66.41,66.49,66.37,66.45,447767.0,61.1184,61.192,61.0816,61.1552,447767.0
2022-11-28 10:10:00,66.45,66.55,66.45,66.55,240036.0,61.1552,61.2472,61.1552,61.2472,240036.0
2022-11-28 10:20:00,66.55,66.57,66.36,66.43,741342.0,61.2472,61.2656,61.0724,61.1368,741342.0
2022-11-28 10:30:00,66.43,66.48,66.39,66.4,313434.0,61.1368,61.1828,61.1,61.1092,313434.0
2022-11-28 10:40:00,66.4,66.45,66.39,66.42,181292.0,61.1092,61.1552,61.1,61.1276,181292.0
2022-11-28 10:50:00,66.41,66.42,66.28,66.32,210445.0,61.1184,61.1276,60.9987,61.0356,210445.0
2022-11-28 11:00:00,66.32,66.37,66.25,66.31,180355.0,61.0356,61.0816,60.9711,61.0264,180355.0
2022-11-28 11:10:00,66.3,66.32,66.24,66.27,503956.0,61.0172,61.0356,60.9619,60.9895,503956.0
2022-11-28 11:20:00,66.26,66.28,66.18,66.2,420372.0,60.9803,60.9987,60.9067,60.9251,420372.0
2022-11-28 11:30:00,66.2,66.24,66.16,66.24,369909.0,60.9251,60.9619,60.8883,60.9619,369909.0
2022-11-28 11:40:00,66.23,66.27,66.19,66.27,194297.0,60.9527,60.9895,60.9159,60.9895,194297.0
2022-11-28 11:50:00,66.27,66.31,66.24,66.29,106922.0,60.9895,61.0264,60.9619,61.008,106922.0
2022-11-28 12:00:00,66.29,66.35,66.09,66.17,522590.0,61.008,61.0632,60.8239,60.8975,522590.0
2022-11-28 12:10:00,66.17,66.23,66.11,66.23,241271.0,60.8975,60.9527,60.8423,60.9527,241271.0
2022-11-28 12:20:00,66.23,66.25,66.19,66.2,152739.0,60.9527,60.9711,60.9159,60.9251,152739.0
2022-11-28 12:30:00,66.2,66.27,66.19,66.24,282287.0,60.9251,60.9895,60.9159,60.9619,282287.0
2022-11-28 12:40:00,66.23,66.24,66.2,66.2,162711.0,60.9527,60.9619,60.9251,60.9251,162711.0
2022-11-28 12:50:00,66.2,66.21,66.08,66.09,604879.0,60.9251,60.9343,60.8147,60.8239,604879.0
2022-11-28 13:00:00,66.09,66.12,66.05,66.06,321900.0,60.8239,60.8515,60.7871,60.7963,321900.0
2022-11-28 13:10:00,66.05,66.09,66.02,66.06,424569.0,60.7871,60.8239,60.7595,60.7963,424569.0
2022-11-28 13:20:00,66.06,66.07,66.01,66.02,214957.0,60.7963,60.8055,60.7503,60.7595,214957.0
2022-11-28 13:30:00,66.02,66.08,66.0,66.06,233325.0,60.7595,60.8147,60.7411,60.7963,233325.0
2022-11-28 13:40:00,66.06,66.07,65.98,65.98,293494.0,60.7963,60.8055,60.7227,60.7227,293494.0
2022-11-28 13:50:00,65.98,65.99,65.92,65.94,250319.0,60.7227,60.7319,60.6674,60.6858,250319.0
2022-11-28 14:00:00,65.94,65.97,65.87,65.89,259732.0,60.6858,60.7135,60.6214,60.6398,259732.0
2022-11-28 14:10:00,65.88,65.9,65.86,65.88,181240.0,60.6306,60.649,60.6122,60.6306,181240.0
2022-11-28 14:20:00,65.88,65.89,65.83,65.84,269486.0,60.6306,60.6398,60.5846,60.5938,269486.0
2022-11-28 14:30:00,65.85,65.89,65.83,65.89,410846.0,60.603,60.6398,60.5846,60.6398,410846.0
2022-11-28 14:40:00,65.89,65.89,65.83,65.84,442135.0,60.6398,60.6398,60.5846,60.5938,442135.0
2022-11-28 14:50:00,65.84,65.87,65.79,65.81,351764.0,60.5938,60.6214,60.5478,60.5662,351764.0
2022-11-28 15:00:00,65.81,65.83,65.77,65.78,319894.0,60.5662,60.5846,60.5294,60.5386,319894.0
2022-11-28 15:10:00,65.78,65.79,65.71,65.73,430904.0,60.5386,60.5478,60.4742,60.4926,430904.0
2022-11-28 15:20:00,65.73,65.76,65.71,65.72,360140.0,60.4926,60.5202,60.4742,60.4834,360140.0
2022-11-28 15:30:00,65.73,65.8,65.71,65.8,830702.0,60.4926,60.557,60.4742,60.557,830702.0
2022-11-28 15:40:00,65.8,65.82,65.72,65.72,709662.0,60.557,60.5754,60.4834,60.4834,709662.0
2022-11-28 15:50:00,65.73,65.8,65.72,65.77,2160858.0,60.4926,60.557,60.4834,60.5294,2160858.0
2022-11-29 09:30:00,65.92,66.03,65.89,65.98,428531.0,60.6674,60.7687,60.6398,60.7227,428531.0
2022-11-29 09:40:00,65.99,66.08,65.9,66.01,178303.0,60.7319,60.8147,60.649,60.7503,178303.0
2022-11-29 09:50:00,66.0,66.06,65.98,66.03,254562.0,60.7411,60.7963,60.7227,60.7687,254562.0
2022-11-29 10:00:00,66.03,66.17,66.0,66.16,265302.0,60.7687,60.8975,60.7411,60.8883,265302.0
2022-11-29 10:10:00,66.16,66.21,66.04,66.16,201998.0,60.8883,60.9343,60.7779,60.8883,201998.0
2022-11-29 10:20:00,66.16,66.32,66.15,66.29,355186.0,60.8883,61.0356,60.8791,61.008,355186.0
2022-11-29 10:30:00,66.3,66.32,66.22,66.25,321715.0,61.0172,61.0356,60.9435,60.9711,321715.0
2022-11-29 10:40:00,66.24,66.28,66.2,66.22,198644.0,60.9619,60.9987,60.9251,60.9435,198644.0
2022-11-29 10:50:00,66.22,66.24,66.14,66.17,500110.0,60.9435,60.9619,60.8699,60.8975,500110.0
2022-11-29 11:00:00,66.17,66.19,65.95,65.95,390810.0,60.8975,60.9159,60.695,60.695,390810.0
2022-11-29 11:10:00,65.95,65.98,65.8,65.8,338215.0,60.695,60.7227,60.557,60.557,338215.0
2022-11-29 11:20:00,65.81,65.9,65.78,65.86,395112.0,60.5662,60.649,60.5386,60.6122,395112.0
2022-11-29 11:30:00,65.87,65.97,65.84,65.96,818352.0,60.6214,60.7135,60.5938,60.7042,818352.0
2022-11-29 11:40:00,65.96,66.02,65.94,66.01,1046784.0,60.7042,60.7595,60.6858,60.7503,1046784.0
2022-11-29 11:50:00,66.0,66.07,65.92,66.05,388515.0,60.7411,60.8055,60.6674,60.7871,388515.0
2022-11-29 12:00:00,66.05,66.06,65.99,66.02,290473.0,60.7871,60.7963,60.7319,60.7595,290473.0
2022-11-29 12:10:00,66.02,66.03,65.94,66.01,186876.0,60.7595,60.7687,60.6858,60.7503,186876.0
2022-11-29 12:20:00,66.01,66.02,65.91,65.93,289952.0,60.7503,60.7595,60.6582,60.6766,289952.0
2022-11-29 12:30:00,65.94,66.06,65.93,66.03,274646.0,60.6858,60.7963,60.6766,60.7687,274646.0
2022-11-29 12:40:00,66.03,66.06,66.01,66.04,225158.0,60.7687,60.7963,60.7503,60.7779,225158.0
2022-11-29 12:50:00,66.05,66.07,66.01,66.03,290760.0,60.7871,60.8055,60.7503,60.7687,290760.0
2022-11-29 13:00:00,66.03,66.05,66.0,66.02,149661.0,60.7687,60.7871,60.7411,60.7595,149661.0
2022-11-29 13:10:00,66.02,66.08,65.95,65.96,235176.0,60.7595,60.8147,60.695,60.7042,235176.0
2022-11-29 13:20:00,65.97,66.0,65.92,65.93,429189.0,60.7135,60.7411,60.6674,60.6766,429189.0
2022-11-29 13:30:00,65.92,65.99,65.92,65.98,317412.0,60.6674,60.7319,60.6674,60.7227,317412.0
2022-11-29 13:40:00,65.98,66.01,65.97,65.98,219331.0,60.7227,60.7503,60.7135,60.7227,219331.0
2022-11-29 13:50:00,65.98,66.05,65.95,66.04,246809.0,60.7227,60.7871,60.695,60.7779,246809.0
2022-11-29 14:00:00,66.05,66.13,66.04,66.11,675292.0,60.7871,60.8607,60.7779,60.8423,675292.0
2022-11-29 14:10:00,66.11,66.12,66.08,66.08,275325.0,60.8423,60.8515,60.8147,60.8147,275325.0
2022-11-29 14:20:00,66.09,66.1,65.95,65.96,662751.0,60.8239,60.8331,60.695,60.7042,662751.0
2022-11-29 14:30:00,65.96,65.98,65.91,65.95,358051.0,60.7042,60.7227,60.6582,60.695,358051.0
2022-11-29 14:40:00,65.95,65.96,65.89,65.91,289834.0,60.695,60.7042,60.6398,60.6582,289834.0
2022-11-29 14:50:00,65.91,65.97,65.9,65.97,423409.0,60.6582,60.7135,60.649,60.7135,423409.0
2022-11-29 15:00:00,65.96,65.98,65.91,65.95,304064.0,60.7042,60.7227,60.6582,60.695,304064.0
2022-11-29 15:10:00,65.95,65.98,65.93,65.95,422514.0,60.695,60.7227,60.6766,60.695,422514.0
2022-11-29 15:20:00,65.95,65.99,65.92,65.95,517463.0,60.695,60.7319,60.6674,60.695,517463.0
2022-11-29 15:30:00,65.95,66.02,65.94,65.97,415209.0,60.695,60.7595,60.6858,60.7135,415209.0
2022-11-29 15:40:00,65.97,66.0,65.91,65.94,487713.0,60.7135,60.7411,60.6582,60.6858,487713.0
2022-11-29 15:50:00,65.94,65.99,65.9,65.95,1588847.0,60.6858,60.7319,60.649,60.695,1588847.0
2022-11-30 09:30:00,66.47,66.47,66.34,66.35,1029766.0,61.1736,61.1736,61.054,61.0632,1029766.0
2022-11-30 09:40:00,66.36,66.57,66.33,66.33,1669734.0,61.0724,61.2656,61.0448,61.0448,1669734.0
2022-11-30 09:50:00,66.34,66.44,66.32,66.42,308976.0,61.054,61.146,61.0356,61.1276,308976.0
2022-11-30 10:00:00,66.43,66.45,66.22,66.27,470240.0,61.1368,61.1552,60.9435,60.9895,470240.0
2022-11-30 10:10:00,66.26,66.26,66.09,66.09,267820.0,60.9803,60.9803,60.8239,60.8239,267820.0
2022-11-30 10:20:00,66.08,66.13,66.02,66.04,1269563.0,60.8147,60.8607,60.7595,60.7779,1269563.0
2022-11-30 10:30:00,66.05,66.08,65.93,66.01,310116.0,60.7871,60.8147,60.6766,60.7503,310116.0
2022-11-30 10:40:00,66.02,66.11,65.94,65.94,372299.0,60.7595,60.8423,60.6858,60.6858,372299.0
2022-11-30 10:50:00,65.94,66.02,65.91,65.97,409285.0,60.6858,60.7595,60.6582,60.7135,409285.0
2022-11-30 11:00:00,65.98,66.07,65.92,66.05,475429.0,60.7227,60.8055,60.6674,60.7871,475429.0
2022-11-30 11:10:00,66.05,66.14,66.03,66.12,392184.0,60.7871,60.8699,60.7687,60.8515,392184.0
2022-11-30 11:20:00,66.13,66.19,66.1,66.14,462955.0,60.8607,60.9159,60.8331,60.8699,462955.0
2022-11-30 11:30:00,66.14,66.18,66.08,66.17,1094227.0,60.8699,60.9067,60.8147,60.8975,1094227.0
2022-11-30 11:40:00,66.17,66.18,66.13,66.15,267422.0,60.8975,60.9067,60.8607,60.8791,267422.0
2022-11-30 11:50:00,66.16,66.17,66.09,66.11,323284.0,60.8883,60.8975,60.8239,60.8423,323284.0
2022-11-30 12:00:00,66.11,66.14,66.04,66.08,183927.0,60.8423,60.8699,60.7779,60.8147,183927.0
2022-11-30 12:10:00,66.08,66.1,65.97,65.99,142427.0,60.8147,60.8331,60.7135,60.7319,142427.0
2022-11-30 12:20:00,65.99,66.05,65.93,66.03,307114.0,60.7319,60.7871,60.6766,60.7687,307114.0
2022-11-30 12:30:00,66.03,66.03,65.85,65.88,310089.0,60.7687,60.7687,60.603,60.6306,310089.0
2022-11-30 12:40:00,65.89,65.98,65.87,65.95,317810.0,60.6398,60.7227,60.6214,60.695,317810.0
2022-11-30 12:50:00,65.95,65.98,65.93,65.96,325794.0,60.695,60.7227,60.6766,60.7042,325794.0
2022-11-30 13:00:00,65.97,66.02,65.94,66.02,180958.0,60.7135,60.7595,60.6858,60.7595,180958.0
2022-11-30 13:10:00,66.01,66.03,65.98,65.98,181383.0,60.7503,60.7687,60.7227,60.7227,181383.0
2022-11-30 13:20:00,65.99,66.0,65.91,65.93,476036.0,60.7319,60.7411,60.6582,60.6766,476036.0
2022-11-30 13:30:00,65.92,66.64,65.83,66.54,1783181.0,60.6674,61.3301,60.5846,61.238,1783181.0
2022-11-30 13:40:00,66.56,66.65,66.24,66.44,981157.0,61.2564,61.3393,60.9619,61.146,981157.0
2022-11-30 13:50:00,66.44,66.76,66.4,66.7,899502.0,61.146,61.4405,61.1092,61.3853,899502.0
2022-11-30 14:00:00,66.71,66.89,66.7,66.71,880726.0,61.3945,61.5601,61.3853,61.3945,880726.0
2022-11-30 14:10:00,66.7,67.06,66.7,67.04,813110.0,61.3853,61.7166,61.3853,61.6982,813110.0
2022-11-30 14:20:00,67.04,67.13,66.94,67.03,2887931.0,61.6982,61.781,61.6062,61.689,2887931.0
2022-11-30 14:30:00,67.03,67.04,66.93,66.98,733035.0,61.689,61.6982,61.597,61.643,733035.0
2022-11-30 14:40:00,66.98,67.05,66.91,67.03,851999.0,61.643,61.7074,61.5786,61.689,851999.0
2022-11-30 14:50:00,67.03,67.11,67.01,67.1,652891.0,61.689,61.7626,61.6706,61.7534,652891.0
2022-11-30 15:00:00,67.09,67.14,67.04,67.13,568735.0,61.7442,61.7902,61.6982,61.781,568735.0
2022-11-30 15:10:00,67.14,67.24,67.12,67.2,1862653.0,61.7902,61.8823,61.7718,61.8454,1862653.0
2022-11-30 15:20:00,67.21,67.3,67.2,67.25,1021172.0,61.8546,61.9375,61.8454,61.8915,1021172.0
2022-11-30 15:30:00,67.25,67.35,67.21,67.27,1103881.0,61.8915,61.9835,61.8546,61.9099,1103881.0
2022-11-30 15:40:00,67.28,67.28,67.2,67.24,2338636.0,61.9191,61.9191,61.8454,61.8823,2338636.0
2022-11-30 15:50:00,67.24,67.31,67.1,67.13,6251269.0,61.8823,61.9467,61.7534,61.781,6251269.0
2022-12-01 09:30:00,67.88,67.89,67.7,67.72,1865026.0,62.4713,62.4805,62.3056,62.324,1865026.0
2022-12-01 09:40:00,67.73,67.93,67.71,67.92,684358.0,62.3332,62.5173,62.3148,62.5081,684358.0
2022-12-01 09:50:00,67.93,68.02,67.92,67.95,756224.0,62.5173,62.6001,62.5081,62.5357,756224.0
2022-12-01 10:00:00,67.95,68.06,67.84,67.86,1473694.0,62.5357,62.6369,62.4344,62.4529,1473694.0
2022-12-01 10:10:00,67.84,67.85,67.51,67.56,719625.0,62.4344,62.4437,62.1307,62.1768,719625.0
2022-12-01 10:20:00,67.55,67.62,67.5,67.51,561187.0,62.1676,62.232,62.1215,62.1307,561187.0
2022-12-01 10:30:00,67.51,67.57,67.42,67.5,727337.0,62.1307,62.186,62.0479,62.1215,727337.0
2022-12-01 10:40:00,67.49,67.65,67.42,67.64,376590.0,62.1123,62.2596,62.0479,62.2504,376590.0
2022-12-01 10:50:00,67.64,67.71,67.53,67.69,535759.0,62.2504,62.3148,62.1491,62.2964,535759.0
2022-12-01 11:00:00,67.7,67.73,67.65,67.71,377254.0,62.3056,62.3332,62.2596,62.3148,377254.0
2022-12-01 11:10:00,67.72,67.72,67.55,67.62,397421.0,62.324,62.324,62.1676,62.232,397421.0
2022-12-01 11:20:00,67.62,67.71,67.57,67.58,379211.0,62.232,62.3148,62.186,62.1952,379211.0
2022-12-01 11:30:00,67.59,67.78,67.59,67.73,368493.0,62.2044,62.3792,62.2044,62.3332,368493.0
2022-12-01 11:40:00,67.74,67.79,67.68,67.7,335009.0,62.3424,62.3884,62.2872,62.3056,335009.0
2022-12-01 11:50:00,67.7,67.72,67.61,67.67,649466.0,62.3056,62.324,62.2228,62.278,649466.0
2022-12-01 12:00:00,67.66,67.67,67.43,67.44,449300.0,62.2688,62.278,62.0571,62.0663,449300.0
2022-12-01 12:10:00,67.44,67.51,67.42,67.44,244960.0,62.0663,62.1307,62.0479,62.0663,244960.0
2022-12-01 12:20:00,67.44,67.7,67.44,67.69,272980.0,62.0663,62.3056,62.0663,62.2964,272980.0
2022-12-01 12:30:00,67.69,67.78,67.68,67.72,528866.0,62.2964,62.3792,62.2872,62.324,528866.0
2022-12-01 12:40:00,67.71,67.76,67.65,67.72,230333.0,62.3148,62.3608,62.2596,62.324,230333.0
2022-12-01 12:50:00,67.71,67.76,67.69,67.74,194272.0,62.3148,62.3608,62.2964,62.3424,194272.0
2022-12-01 13:00:00,67.73,67.84,67.72,67.83,508627.0,62.3332,62.4344,62.324,62.4252,508627.0
2022-12-01 13:10:00,67.82,67.83,67.64,67.66,532577.0,62.416,62.4252,62.2504,62.2688,532577.0
2022-12-01 13:20:00,67.65,67.71,67.63,67.67,261833.0,62.2596,62.3148,62.2412,62.278,261833.0
2022-12-01 13:30:00,67.67,67.74,67.64,67.69,396804.0,62.278,62.3424,62.2504,62.2964,396804.0
2022-12-01 13:40:00,67.7,67.78,67.7,67.73,369207.0,62.3056,62.3792,62.3056,62.3332,369207.0
2022-12-01 13:50:00,67.73,67.75,67.68,67.73,240783.0,62.3332,62.3516,62.2872,62.3332,240783.0
2022-12-01 14:00:00,67.73,67.76,67.63,67.67,334493.0,62.3332,62.3608,62.2412,62.278,334493.0
2022-12-01 14:10:00,67.67,67.78,67.66,67.77,388958.0,62.278,62.3792,62.2688,62.37,388958.0
2022-12-01 14:20:00,67.77,67.79,67.73,67.74,372551.0,62.37,62.3884,62.3332,62.3424,372551.0
2022-12-01 14:30:00,67.75,67.79,67.7,67.77,294355.0,62.3516,62.3884,62.3056,62.37,294355.0
2022-12-01 14:40:00,67.78,67.84,67.75,67.84,430445.0,62.3792,62.4344,62.3516,62.4344,430445.0
2022-12-01 14:50:00,67.84,67.86,67.76,67.82,825386.0,62.4344,62.4529,62.3608,62.416,825386.0
2022-12-01 15:00:00,67.82,67.86,67.79,67.82,658986.0,62.416,62.4529,62.3884,62.416,658986.0
2022-12-01 15:10:00,67.81,67.84,67.71,67.75,384423.0,62.4068,62.4344,62.3148,62.3516,384423.0
2022-12-01 15:20:00,67.75,67.78,67.72,67.76,342641.0,62.3516,62.3792,62.324,62.3608,342641.0
2022-12-01 15:30:00,67.76,67.87,67.75,67.86,359298.0,62.3608,62.4621,62.3516,62.4529,359298.0
2022-12-01 15:40:00,67.86,67.9,67.79,67.81,818699.0,62.4529,62.4897,62.3884,62.4068,818699.0
2022-12-01 15:50:00,67.81,67.84,67.75,67.75,1122962.0,62.4068,62.4344,62.3516,62.3516,1122962.0
2022-12-02 09:30:00,67.14,67.34,67.14,67.29,1946045.0,61.7902,61.9743,61.7902,61.9283,1946045.0
2022-12-02 09:40:00,67.28,67.3,67.16,67.19,1004593.0,61.9191,61.9375,61.8086,61.8362,1004593.0
2022-12-02 09:50:00,67.18,67.35,67.14,67.33,832974.0,61.827,61.9835,61.7902,61.9651,832974.0
2022-12-02 10:00:00,67.32,67.42,67.2,67.31,807010.0,61.9559,62.0479,61.8454,61.9467,807010.0
2022-12-02 10:10:00,67.3,67.46,67.3,67.33,653501.0,61.9375,62.0847,61.9375,61.9651,653501.0
2022-12-02 10:20:00,67.33,67.36,67.19,67.26,260017.0,61.9651,61.9927,61.8362,61.9007,260017.0
2022-12-02 10:30:00,67.26,67.42,67.2,67.36,354930.0,61.9007,62.0479,61.8454,61.9927,354930.0
2022-12-02 10:40:00,67.36,67.44,67.32,67.43,308573.0,61.9927,62.0663,61.9559,62.0571,308573.0
2022-12-02 10:50:00,67.44,67.46,67.31,67.33,478257.0,62.0663,62.0847,61.9467,61.9651,478257.0
2022-12-02 11:00:00,67.32,67.36,67.24,67.34,259610.0,61.9559,61.9927,61.8823,61.9743,259610.0
2022-12-02 11:10:00,67.34,67.4,67.31,67.36,160563.0,61.9743,62.0295,61.9467,61.9927,160563.0
2022-12-02 11:20:00,67.36,67.49,67.34,67.48,485939.0,61.9927,62.1123,61.9743,62.1031,485939.0
2022-12-02 11:30:00,67.48,67.64,67.46,67.61,877858.0,62.1031,62.2504,62.0847,62.2228,877858.0
2022-12-02 11:40:00,67.61,67.76,67.6,67.67,860316.0,62.2228,62.3608,62.2136,62.278,860316.0
2022-12-02 11:50:00,67.68,67.76,67.65,67.71,1441635.0,62.2872,62.3608,62.2596,62.3148,1441635.0
2022-12-02 12:00:00,67.71,67.78,67.68,67.73,130508.0,62.3148,62.3792,62.2872,62.3332,130508.0
2022-12-02 12:10:00,67.73,67.82,67.72,67.73,194532.0,62.3332,62.416,62.324,62.3332,194532.0
2022-12-02 12:20:00,67.73,67.77,67.69,67.73,245507.0,62.3332,62.37,62.2964,62.3332,245507.0
2022-12-02 12:30:00,67.72,67.76,67.67,67.68,245720.0,62.324,62.3608,62.278,62.2872,245720.0
2022-12-02 12:40:00,67.67,67.73,67.67,67.68,227068.0,62.278,62.3332,62.278,62.2872,227068.0
2022-12-02 12:50:00,67.67,67.71,67.65,67.66,789840.0,62.278,62.3148,62.2596,62.2688,789840.0
2022-12-02 13:00:00,67.66,67.7,67.61,67.62,382640.0,62.2688,62.3056,62.2228,62.232,382640.0
2022-12-02 13:10:00,67.62,67.66,67.59,67.63,202787.0,62.232,62.2688,62.2044,62.2412,202787.0
2022-12-02 13:20:00,67.62,67.66,67.59,67.66,316721.0,62.232,62.2688,62.2044,62.2688,316721.0
2022-12-02 13:30:00,67.65,67.67,67.62,67.64,252874.0,62.2596,62.278,62.232,62.2504,252874.0
2022-12-02 13:40:00,67.64,67.7,67.64,67.66,300206.0,62.2504,62.3056,62.2504,62.2688,300206.0
2022-12-02 13:50:00,67.67,67.67,67.6,67.62,289294.0,62.278,62.278,62.2136,62.232,289294.0
2022-12-02 14:00:00,67.62,67.62,67.54,67.56,270267.0,62.232,62.232,62.1584,62.1768,270267.0
2022-12-02 14:10:00,67.56,67.63,67.52,67.61,336638.0,62.1768,62.2412,62.1399,62.2228,336638.0
2022-12-02 14:20:00,67.62,67.64,67.59,67.62,332556.0,62.232,62.2504,62.2044,62.232,332556.0
2022-12-02 14:30:00,67.62,67.67,67.58,67.66,448971.0,62.232,62.278,62.1952,62.2688,448971.0
2022-12-02 14:40:00,67.65,67.71,67.63,67.7,214142.0,62.2596,62.3148,62.2412,62.3056,214142.0
2022-12-02 14:50:00,67.71,67.84,67.71,67.83,957219.0,62.3148,62.4344,62.3148,62.4252,957219.0
2022-12-02 15:00:00,67.83,67.9,67.79,67.88,541890.0,62.4252,62.4897,62.3884,62.4713,541890.0
2022-12-02 15:10:00,67.89,67.93,67.84,67.89,486224.0,62.4805,62.5173,62.4344,62.4805,486224.0
2022-12-02 15:20:00,67.89,67.89,67.82,67.84,455999.0,62.4805,62.4805,62.416,62.4344,455999.0
2022-12-02 15:30:00,67.85,67.87,67.71,67.78,847078.0,62.4437,62.4621,62.3148,62.3792,847078.0
2022-12-02 15:40:00,67.77,67.8,67.72,67.74,826469.0,62.37,62.3976,62.324,62.3424,826469.0
2022-12-02 15:50:00,67.73,67.78,67.71,67.73,3428498.0,62.3332,62.3792,62.3148,62.3332,3428498.0
2022-12-05 09:30:00,67.49,67.65,67.49,67.61,755848.0,62.1123,62.2596,62.1123,62.2228,755848.0
2022-12-05 09:40:00,67.61,67.68,67.54,67.59,359544.0,62.2228,62.2872,62.1584,62.2044,359544.0
2022-12-05 09:50:00,67.59,67.59,67.47,67.47,252019.0,62.2044,62.2044,62.0939,62.0939,252019.0
2022-12-05 10:00:00,67.47,67.47,67.13,67.26,1220639.0,62.0939,62.0939,61.781,61.9007,1220639.0
2022-12-05 10:10:00,67.26,67.38,67.21,67.27,481770.0,61.9007,62.0111,61.8546,61.9099,481770.0
2022-12-05 10:20:00,67.28,67.35,67.23,67.25,497438.0,61.9191,61.9835,61.8731,61.8915,497438.0
2022-12-05 10:30:00,67.26,67.31,67.18,67.29,410723.0,61.9007,61.9467,61.827,61.9283,410723.0
2022-12-05 10:40:00,67.29,67.4,67.28,67.37,193657.0,61.9283,62.0295,61.9191,62.0019,193657.0
2022-12-05 10:50:00,67.38,67.4,67.29,67.33,268248.0,62.0111,62.0295,61.9283,61.9651,268248.0
2022-12-05 11:00:00,67.33,67.39,67.3,67.36,666555.0,61.9651,62.0203,61.9375,61.9927,666555.0
2022-12-05 11:10:00,67.37,67.42,67.23,67.23,151898.0,62.0019,62.0479,61.8731,61.8731,151898.0
2022-12-05 11:20:00,67.23,67.24,67.15,67.21,233449.0,61.8731,61.8823,61.7994,61.8546,233449.0
2022-12-05 11:30:00,67.21,67.23,67.09,67.13,833530.0,61.8546,61.8731,61.7442,61.781,833530.0
2022-12-05 11:40:00,67.12,67.15,67.09,67.09,939855.0,61.7718,61.7994,61.7442,61.7442,939855.0
2022-12-05 11:50:00,67.09,67.14,66.95,66.98,598844.0,61.7442,61.7902,61.6154,61.643,598844.0
2022-12-05 12:00:00,66.98,67.03,66.92,67.02,901253.0,61.643,61.689,61.5878,61.6798,901253.0
2022-12-05 12:10:00,67.02,67.1,66.98,67.09,275419.0,61.6798,61.7534,61.643,61.7442,275419.0
2022-12-05 12:20:00,67.09,67.14,67.07,67.09,135229.0,61.7442,61.7902,61.7258,61.7442,135229.0
2022-12-05 12:30:00,67.08,67.09,66.98,66.99,333099.0,61.735,61.7442,61.643,61.6522,333099.0
2022-12-05 12:40:00,67.0,67.0,66.94,66.97,238332.0,61.6614,61.6614,61.6062,61.6338,238332.0
2022-12-05 12:50:00,66.97,66.98,66.91,66.94,175994.0,61.6338,61.643,61.5786,61.6062,175994.0
2022-12-05 13:00:00,66.94,66.97,66.91,66.95,218281.0,61.6062,61.6338,61.5786,61.6154,218281.0
2022-12-05 13:10:00,66.95,67.01,66.94,66.99,117562.0,61.6154,61.6706,61.6062,61.6522,117562.0
2022-12-05 13:20:00,66.99,66.99,66.91,66.95,125997.0,61.6522,61.6522,61.5786,61.6154,125997.0
2022-12-05 13:30:00,66.95,67.01,66.93,66.99,261797.0,61.6154,61.6706,61.597,61.6522,261797.0
2022-12-05 13:40:00,67.0,67.02,66.95,66.95,396706.0,61.6614,61.6798,61.6154,61.6154,396706.0
2022-12-05 13:50:00,66.95,66.95,66.81,66.82,338753.0,61.6154,61.6154,61.4865,61.4957,338753.0
2022-12-05 14:00:00,66.82,66.83,66.78,66.81,301241.0,61.4957,61.5049,61.4589,61.4865,301241.0
2022-12-05 14:10:00,66.81,66.88,66.81,66.81,357768.0,61.4865,61.5509,61.4865,61.4865,357768.0
2022-12-05 14:20:00,66.81,66.83,66.74,66.78,192175.0,61.4865,61.5049,61.4221,61.4589,192175.0
2022-12-05 14:30:00,66.77,66.77,66.72,66.73,514540.0,61.4497,61.4497,61.4037,61.4129,514540.0
2022-12-05 14:40:00,66.72,66.73,66.64,66.7,1022648.0,61.4037,61.4129,61.3301,61.3853,1022648.0
2022-12-05 14:50:00,66.7,66.81,66.7,66.79,416442.0,61.3853,61.4865,61.3853,61.4681,416442.0
2022-12-05 15:00:00,66.8,66.85,66.77,66.84,231634.0,61.4773,61.5233,61.4497,61.5141,231634.0
2022-12-05 15:10:00,66.84,66.84,66.75,66.77,371685.0,61.5141,61.5141,61.4313,61.4497,371685.0
2022-12-05 15:20:00,66.78,66.8,66.73,66.73,574099.0,61.4589,61.4773,61.4129,61.4129,574099.0
2022-12-05 15:30:00,66.73,66.85,66.73,66.81,788800.0,61.4129,61.5233,61.4129,61.4865,788800.0
2022-12-05 15:40:00,66.8,66.84,66.77,66.82,759589.0,61.4773,61.5141,61.4497,61.4957,759589.0
2022-12-05 15:50:00,66.82,66.91,66.8,66.83,2284811.0,61.4957,61.5786,61.4773,61.5049,2284811.0
2022-12-06 09:30:00,66.97,67.11,66.95,67.05,640936.0,61.6338,61.7626,61.6154,61.7074,640936.0
2022-12-06 09:40:00,67.05,67.06,66.75,67.0,583311.0,61.7074,61.7166,61.4313,61.6614,583311.0
2022-12-06 09:50:00,67.0,67.0,66.83,66.83,367865.0,61.6614,61.6614,61.5049,61.5049,367865.0
2022-12-06 10:00:00,66.83,66.89,66.61,66.67,540487.0,61.5049,61.5601,61.3025,61.3577,540487.0
2022-12-06 10:10:00,66.67,66.7,66.6,66.7,301037.0,61.3577,61.3853,61.2933,61.3853,301037.0
2022-12-06 10:20:00,66.7,66.76,66.63,66.63,317545.0,61.3853,61.4405,61.3209,61.3209,317545.0
2022-12-06 10:30:00,66.63,66.67,66.51,66.53,529954.0,61.3209,61.3577,61.2104,61.2288,529954.0
2022-12-06 10:40:00,66.52,66.71,66.48,66.69,670694.0,61.2196,61.3945,61.1828,61.3761,670694.0
2022-12-06 10:50:00,66.69,66.76,66.67,66.72,392985.0,61.3761,61.4405,61.3577,61.4037,392985.0
2022-12-06 11:00:00,66.72,66.85,66.7,66.8,427636.0,61.4037,61.5233,61.3853,61.4773,427636.0
2022-12-06 11:10:00,66.81,66.94,66.77,66.78,433061.0,61.4865,61.6062,61.4497,61.4589,433061.0
2022-12-06 11:20:00,66.78,66.87,66.77,66.82,383043.0,61.4589,61.5417,61.4497,61.4957,383043.0
2022-12-06 11:30:00,66.82,66.88,66.76,66.77,325999.0,61.4957,61.5509,61.4405,61.4497,325999.0
2022-12-06 11:40:00,66.78,66.79,66.71,66.73,547727.0,61.4589,61.4681,61.3945,61.4129,547727.0
2022-12-06 11:50:00,66.73,66.76,66.6,66.64,206322.0,61.4129,61.4405,61.2933,61.3301,206322.0
2022-12-06 12:00:00,66.64,66.7,66.63,66.66,182651.0,61.3301,61.3853,61.3209,61.3485,182651.0
2022-12-06 12:10:00,66.66,66.66,66.49,66.49,478937.0,61.3485,61.3485,61.192,61.192,478937.0
2022-12-06 12:20:00,66.5,66.62,66.49,66.58,494298.0,61.2012,61.3117,61.192,61.2748,494298.0
2022-12-06 12:30:00,66.58,66.6,66.52,66.55,246149.0,61.2748,61.2933,61.2196,61.2472,246149.0
2022-12-06 12:40:00,66.56,66.58,66.52,66.56,207507.0,61.2564,61.2748,61.2196,61.2564,207507.0
2022-12-06 12:50:00,66.56,66.57,66.48,66.51,304269.0,61.2564,61.2656,61.1828,61.2104,304269.0
2022-12-06 13:00:00,66.5,66.53,66.4,66.41,303639.0,61.2012,61.2288,61.1092,61.1184,303639.0
2022-12-06 13:10:00,66.41,66.42,66.35,66.36,236529.0,61.1184,61.1276,61.0632,61.0724,236529.0
2022-12-06 13:20:00,66.36,66.38,66.27,66.29,402908.0,61.0724,61.0908,60.9895,61.008,402908.0
2022-12-06 13:30:00,66.29,66.35,66.25,66.33,582989.0,61.008,61.0632,60.9711,61.0448,582989.0
2022-12-06 13:40:00,66.34,66.41,66.33,66.39,407171.0,61.054,61.1184,61.0448,61.1,407171.0
2022-12-06 13:50:00,66.38,66.38,66.33,66.36,735212.0,61.0908,61.0908,61.0448,61.0724,735212.0
2022-12-06 14:00:00,66.36,66.38,66.31,66.35,524246.0,61.0724,61.0908,61.0264,61.0632,524246.0
2022-12-06 14:10:00,66.35,66.43,66.3,66.41,834725.0,61.0632,61.1368,61.0172,61.1184,834725.0
2022-12-06 14:20:00,66.41,66.47,66.38,66.39,770888.0,61.1184,61.1736,61.0908,61.1,770888.0
2022-12-06 14:30:00,66.38,66.41,66.3,66.37,342088.0,61.0908,61.1184,61.0172,61.0816,342088.0
2022-12-06 14:40:00,66.37,66.45,66.36,66.42,345729.0,61.0816,61.1552,61.0724,61.1276,345729.0
2022-12-06 14:50:00,66.41,66.45,66.38,66.41,293482.0,61.1184,61.1552,61.0908,61.1184,293482.0
2022-12-06 15:00:00,66.41,66.51,66.41,66.45,975851.0,61.1184,61.2104,61.1184,61.1552,975851.0
2022-12-06 15:10:00,66.45,66.46,66.37,66.39,469219.0,61.1552,61.1644,61.0816,61.1,469219.0
2022-12-06 15:20:00,66.39,66.47,66.38,66.44,666073.0,61.1,61.1736,61.0908,61.146,666073.0
2022-12-06 15:30:00,66.44,66.52,66.43,66.49,316410.0,61.146,61.2196,61.1368,61.192,316410.0
2022-12-06 15:40:00,66.49,66.57,66.46,66.56,659091.0,61.192,61.2656,61.1644,61.2564,659091.0
2022-12-06 15:50:00,66.56,66.58,66.51,66.53,1548510.0,61.2564,61.2748,61.2104,61.2288,1548510.0
2022-12-07 09:30:00,66.56,66.81,66.55,66.77,982128.0,61.2564,61.4865,61.2472,61.4497,982128.0
2022-12-07 09:40:00,66.77,66.79,66.56,66.57,410601.0,61.4497,61.4681,61.2564,61.2656,410601.0
2022-12-07 09:50:00,66.58,66.62,66.48,66.56,294011.0,61.2748,61.3117,61.1828,61.2564,294011.0
2022-12-07 10:00:00,66.55,66.74,66.46,66.68,855178.0,61.2472,61.4221,61.1644,61.3669,855178.0
2022-12-07 10:10:00,66.68,66.72,66.33,66.64,3579409.0,61.3669,61.4037,61.0448,61.3301,3579409.0
2022-12-07 10:20:00,66.64,66.78,66.58,66.78,294431.0,61.3301,61.4589,61.2748,61.4589,294431.0
2022-12-07 10:30:00,66.78,66.81,66.56,66.57,540427.0,61.4589,61.4865,61.2564,61.2656,540427.0
2022-12-07 10:40:00,66.57,66.68,66.56,66.67,232581.0,61.2656,61.3669,61.2564,61.3577,232581.0
2022-12-07 10:50:00,66.66,66.77,66.64,66.7,232275.0,61.3485,61.4497,61.3301,61.3853,232275.0
2022-12-07 11:00:00,66.7,66.74,66.63,66.65,213977.0,61.3853,61.4221,61.3209,61.3393,213977.0
2022-12-07 11:10:00,66.65,66.67,66.52,66.53,366239.0,61.3393,61.3577,61.2196,61.2288,366239.0
2022-12-07 11:20:00,66.53,66.53,66.36,66.36,371631.0,61.2288,61.2288,61.0724,61.0724,371631.0
2022-12-07 11:30:00,66.35,66.39,66.27,66.39,683228.0,61.0632,61.1,60.9895,61.1,683228.0
2022-12-07 11:40:00,66.38,66.45,66.36,66.43,332169.0,61.0908,61.1552,61.0724,61.1368,332169.0
2022-12-07 11:50:00,66.43,66.53,66.4,66.51,259001.0,61.1368,61.2288,61.1092,61.2104,259001.0
2022-12-07 12:00:00,66.5,66.55,66.43,66.48,138386.0,61.2012,61.2472,61.1368,61.1828,138386.0
2022-12-07 12:10:00,66.46,66.54,66.42,66.51,337109.0,61.1644,61.238,61.1276,61.2104,337109.0
2022-12-07 12:20:00,66.51,66.58,66.49,66.51,136311.0,61.2104,61.2748,61.192,61.2104,136311.0
2022-12-07 12:30:00,66.51,66.55,66.47,66.52,312160.0,61.2104,61.2472,61.1736,61.2196,312160.0
2022-12-07 12:40:00,66.52,66.63,66.52,66.6,237443.0,61.2196,61.3209,61.2196,61.2933,237443.0
2022-12-07 12:50:00,66.59,66.64,66.58,66.61,318686.0,61.284,61.3301,61.2748,61.3025,318686.0
2022-12-07 13:00:00,66.61,66.65,66.57,66.63,308247.0,61.3025,61.3393,61.2656,61.3209,308247.0
2022-12-07 13:10:00,66.63,66.74,66.6,66.72,272591.0,61.3209,61.4221,61.2933,61.4037,272591.0
2022-12-07 13:20:00,66.72,66.72,66.63,66.66,205010.0,61.4037,61.4037,61.3209,61.3485,205010.0
2022-12-07 13:30:00,66.66,66.66,66.6,66.62,308489.0,61.3485,61.3485,61.2933,61.3117,308489.0
2022-12-07 13:40:00,66.62,66.65,66.6,66.62,145362.0,61.3117,61.3393,61.2933,61.3117,145362.0
2022-12-07 13:50:00,66.61,66.62,66.5,66.52,219234.0,61.3025,61.3117,61.2012,61.2196,219234.0
2022-12-07 14:00:00,66.52,66.54,66.44,66.52,332334.0,61.2196,61.238,61.146,61.2196,332334.0
2022-12-07 14:10:00,66.51,66.61,66.49,66.58,291671.0,61.2104,61.3025,61.192,61.2748,291671.0
2022-12-07 14:20:00,66.58,66.59,66.5,66.58,291733.0,61.2748,61.284,61.2012,61.2748,291733.0
2022-12-07 14:30:00,66.57,66.63,66.54,66.63,561186.0,61.2656,61.3209,61.238,61.3209,561186.0
2022-12-07 14:40:00,66.63,66.64,66.58,66.6,701910.0,61.3209,61.3301,61.2748,61.2933,701910.0
2022-12-07 14:50:00,66.61,66.61,66.52,66.56,297454.0,61.3025,61.3025,61.2196,61.2564,297454.0
2022-12-07 15:00:00,66.56,66.62,66.5,66.51,265367.0,61.2564,61.3117,61.2012,61.2104,265367.0
2022-12-07 15:10:00,66.51,66.59,66.5,66.51,307530.0,61.2104,61.284,61.2012,61.2104,307530.0
2022-12-07 15:20:00,66.52,66.54,66.46,66.54,339588.0,61.2196,61.238,61.1644,61.238,339588.0
2022-12-07 15:30:00,66.53,66.59,66.52,66.57,341990.0,61.2288,61.284,61.2196,61.2656,341990.0
2022-12-07 15:40:00,66.58,66.59,66.53,66.55,384310.0,61.2748,61.284,61.2288,61.2472,384310.0
2022-12-07 15:50:00,66.55,66.63,66.51,66.52,2328678.0,61.2472,61.3209,61.2104,61.2196,2328678.0
2022-12-08 09:30:00,66.52,66.59,66.31,66.4,639942.0,61.2196,61.284,61.0264,61.1092,639942.0
2022-12-08 09:40:00,66.4,66.49,66.34,66.47,492298.0,61.1092,61.192,61.054,61.1736,492298.0
2022-12-08 09:50:00,66.47,66.69,66.46,66.67,438592.0,61.1736,61.3761,61.1644,61.3577,438592.0
2022-12-08 10:00:00,66.68,66.8,66.65,66.76,481900.0,61.3669,61.4773,61.3393,61.4405,481900.0
2022-12-08 10:10:00,66.76,66.78,66.68,66.69,583122.0,61.4405,61.4589,61.3669,61.3761,583122.0
2022-12-08 10:20:00,66.7,66.83,66.7,66.78,475785.0,61.3853,61.5049,61.3853,61.4589,475785.0
2022-12-08 10:30:00,66.79,66.84,66.71,66.78,563077.0,61.4681,61.5141,61.3945,61.4589,563077.0
2022-12-08 10:40:00,66.78,66.78,66.7,66.72,432691.0,61.4589,61.4589,61.3853,61.4037,432691.0
2022-12-08 10:50:00,66.72,66.77,66.7,66.75,196985.0,61.4037,61.4497,61.3853,61.4313,196985.0
2022-12-08 11:00:00,66.74,66.77,66.62,66.63,292337.0,61.4221,61.4497,61.3117,61.3209,292337.0
2022-12-08 11:10:00,66.63,66.7,66.58,66.63,299416.0,61.3209,61.3853,61.2748,61.3209,299416.0
2022-12-08 11:20:00,66.62,66.71,66.62,66.69,284657.0,61.3117,61.3945,61.3117,61.3761,284657.0
2022-12-08 11:30:00,66.7,66.78,66.66,66.77,972065.0,61.3853,61.4589,61.3485,61.4497,972065.0
2022-12-08 11:40:00,66.78,66.78,66.7,66.75,145310.0,61.4589,61.4589,61.3853,61.4313,145310.0
2022-12-08 11:50:00,66.75,66.75,66.71,66.72,202697.0,61.4313,61.4313,61.3945,61.4037,202697.0
2022-12-08 12:00:00,66.71,66.73,66.63,66.73,385932.0,61.3945,61.4129,61.3209,61.4129,385932.0
2022-12-08 12:10:00,66.73,66.75,66.68,66.69,327550.0,61.4129,61.4313,61.3669,61.3761,327550.0
2022-12-08 12:20:00,66.69,66.71,66.64,66.67,192209.0,61.3761,61.3945,61.3301,61.3577,192209.0
2022-12-08 12:30:00,66.67,66.71,66.65,66.69,228719.0,61.3577,61.3945,61.3393,61.3761,228719.0
2022-12-08 12:40:00,66.69,66.72,66.64,66.69,244232.0,61.3761,61.4037,61.3301,61.3761,244232.0
2022-12-08 12:50:00,66.7,66.74,66.7,66.74,154243.0,61.3853,61.4221,61.3853,61.4221,154243.0
2022-12-08 13:00:00,66.73,66.77,66.71,66.73,216695.0,61.4129,61.4497,61.3945,61.4129,216695.0
2022-12-08 13:10:00,66.72,66.74,66.69,66.73,259756.0,61.4037,61.4221,61.3761,61.4129,259756.0
2022-12-08 13:20:00,66.73,66.82,66.68,66.81,188443.0,61.4129,61.4957,61.3669,61.4865,188443.0
2022-12-08 13:30:00,66.82,66.86,66.81,66.86,181914.0,61.4957,61.5325,61.4865,61.5325,181914.0
2022-12-08 13:40:00,66.87,66.92,66.87,66.92,320641.0,61.5417,61.5878,61.5417,61.5878,320641.0
2022-12-08 13:50:00,66.91,66.94,66.84,66.87,218160.0,61.5786,61.6062,61.5141,61.5417,218160.0
2022-12-08 14:00:00,66.87,66.88,66.65,66.73,569838.0,61.5417,61.5509,61.3393,61.4129,569838.0
2022-12-08 14:10:00,66.73,66.77,66.65,66.74,224408.0,61.4129,61.4497,61.3393,61.4221,224408.0
2022-12-08 14:20:00,66.73,66.78,66.72,66.73,167818.0,61.4129,61.4589,61.4037,61.4129,167818.0
2022-12-08 14:30:00,66.73,66.76,66.67,66.75,228370.0,61.4129,61.4405,61.3577,61.4313,228370.0
2022-12-08 14:40:00,66.75,66.78,66.73,66.74,295756.0,61.4313,61.4589,61.4129,61.4221,295756.0
2022-12-08 14:50:00,66.75,66.81,66.72,66.76,597190.0,61.4313,61.4865,61.4037,61.4405,597190.0
2022-12-08 15:00:00,66.76,66.78,66.7,66.77,809540.0,61.4405,61.4589,61.3853,61.4497,809540.0
2022-12-08 15:10:00,66.77,66.8,66.72,66.78,771822.0,61.4497,61.4773,61.4037,61.4589,771822.0
2022-12-08 15:20:00,66.78,66.83,66.75,66.81,1120147.0,61.4589,61.5049,61.4313,61.4865,1120147.0
2022-12-08 15:30:00,66.82,66.85,66.78,66.8,1378130.0,61.4957,61.5233,61.4589,61.4773,1378130.0
2022-12-08 15:40:00,66.8,66.8,66.73,66.76,1265301.0,61.4773,61.4773,61.4129,61.4405,1265301.0
2022-12-08 15:50:00,66.75,66.87,66.72,66.86,1423962.0,61.4313,61.5417,61.4037,61.5325,1423962.0
2022-12-09 09:30:00,67.03,67.25,66.97,67.21,1179162.0,61.689,61.8915,61.6338,61.8546,1179162.0
2022-12-09 09:40:00,67.22,67.27,67.13,67.19,797865.0,61.8638,61.9099,61.781,61.8362,797865.0
2022-12-09 09:50:00,67.18,67.19,67.08,67.17,457905.0,61.827,61.8362,61.735,61.8178,457905.0
2022-12-09 10:00:00,67.18,67.39,67.05,67.07,1121324.0,61.827,62.0203,61.7074,61.7258,1121324.0
2022-12-09 10:10:00,67.08,67.13,66.99,67.05,319166.0,61.735,61.781,61.6522,61.7074,319166.0
2022-12-09 10:20:00,67.05,67.07,66.99,67.06,439351.0,61.7074,61.7258,61.6522,61.7166,439351.0
2022-12-09 10:30:00,67.06,67.21,67.04,67.2,1033098.0,61.7166,61.8546,61.6982,61.8454,1033098.0
2022-12-09 10:40:00,67.2,67.22,67.09,67.12,514744.0,61.8454,61.8638,61.7442,61.7718,514744.0
2022-12-09 10:50:00,67.11,67.23,67.09,67.22,1101478.0,61.7626,61.8731,61.7442,61.8638,1101478.0
2022-12-09 11:00:00,67.22,67.28,67.18,67.18,703462.0,61.8638,61.9191,61.827,61.827,703462.0
2022-12-09 11:10:00,67.18,67.25,67.15,67.21,523949.0,61.827,61.8915,61.7994,61.8546,523949.0
2022-12-09 11:20:00,67.2,67.3,67.19,67.3,931313.0,61.8454,61.9375,61.8362,61.9375,931313.0
2022-12-09 11:30:00,67.29,67.37,67.25,67.27,807735.0,61.9283,62.0019,61.8915,61.9099,807735.0
2022-12-09 11:40:00,67.27,67.41,67.22,67.39,387573.0,61.9099,62.0387,61.8638,62.0203,387573.0
2022-12-09 11:50:00,67.39,67.42,67.35,67.37,184561.0,62.0203,62.0479,61.9835,62.0019,184561.0
2022-12-09 12:00:00,67.37,67.37,67.32,67.34,304300.0,62.0019,62.0019,61.9559,61.9743,304300.0
2022-12-09 12:10:00,67.34,67.4,67.28,67.31,137981.0,61.9743,62.0295,61.9191,61.9467,137981.0
2022-12-09 12:20:00,67.31,67.31,67.24,67.25,190391.0,61.9467,61.9467,61.8823,61.8915,190391.0
2022-12-09 12:30:00,67.25,67.32,67.25,67.3,137653.0,61.8915,61.9559,61.8915,61.9375,137653.0
2022-12-09 12:40:00,67.3,67.31,67.22,67.26,270507.0,61.9375,61.9467,61.8638,61.9007,270507.0
2022-12-09 12:50:00,67.25,67.3,67.24,67.28,268092.0,61.8915,61.9375,61.8823,61.9191,268092.0
2022-12-09 13:00:00,67.28,67.29,67.19,67.2,220525.0,61.9191,61.9283,61.8362,61.8454,220525.0
2022-12-09 13:10:00,67.2,67.24,67.16,67.21,151334.0,61.8454,61.8823,61.8086,61.8546,151334.0
2022-12-09 13:20:00,67.22,67.22,67.13,67.19,172010.0,61.8638,61.8638,61.781,61.8362,172010.0
2022-12-09 13:30:00,67.18,67.23,67.17,67.2,141782.0,61.827,61.8731,61.8178,61.8454,141782.0
2022-12-09 13:40:00,67.2,67.23,67.18,67.2,217578.0,61.8454,61.8731,61.827,61.8454,217578.0
2022-12-09 13:50:00,67.2,67.23,67.17,67.19,496943.0,61.8454,61.8731,61.8178,61.8362,496943.0
2022-12-09 14:00:00,67.2,67.2,67.1,67.13,318039.0,61.8454,61.8454,61.7534,61.781,318039.0
2022-12-09 14:10:00,67.13,67.21,67.09,67.18,302384.0,61.781,61.8546,61.7442,61.827,302384.0
2022-12-09 14:20:00,67.18,67.22,67.15,67.2,407921.0,61.827,61.8638,61.7994,61.8454,407921.0
2022-12-09 14:30:00,67.2,67.23,67.17,67.22,190759.0,61.8454,61.8731,61.8178,61.8638,190759.0
2022-12-09 14:40:00,67.22,67.23,67.16,67.21,303464.0,61.8638,61.8731,61.8086,61.8546,303464.0
2022-12-09 14:50:00,67.21,67.23,67.18,67.21,210384.0,61.8546,61.8731,61.827,61.8546,210384.0
2022-12-09 15:00:00,67.21,67.23,67.17,67.19,209230.0,61.8546,61.8731,61.8178,61.8362,209230.0
2022-12-09 15:10:00,67.19,67.22,67.17,67.18,283451.0,61.8362,61.8638,61.8178,61.827,283451.0
2022-12-09 15:20:00,67.17,67.19,67.1,67.1,548120.0,61.8178,61.8362,61.7534,61.7534,548120.0
2022-12-09 15:30:00,67.1,67.12,67.03,67.04,701576.0,61.7534,61.7718,61.689,61.6982,701576.0
2022-12-09 15:40:00,67.03,67.04,66.97,66.97,603926.0,61.689,61.6982,61.6338,61.6338,603926.0
2022-12-09 15:50:00,66.97,66.97,66.87,66.91,1895298.0,61.6338,61.6338,61.5417,61.5786,1895298.0
2022-12-12 09:30:00,66.9,66.93,66.79,66.81,549346.0,61.5693,61.597,61.4681,61.4865,549346.0
2022-12-12 09:40:00,66.81,66.86,66.77,66.84,297942.0,61.4865,61.5325,61.4497,61.5141,297942.0
2022-12-12 09:50:00,66.84,66.86,66.79,66.84,301820.0,61.5141,61.5325,61.4681,61.5141,301820.0
2022-12-12 10:00:00,66.85,66.89,66.81,66.88,386674.0,61.5233,61.5601,61.4865,61.5509,386674.0
2022-12-12 10:10:00,66.88,66.96,66.8,66.83,728778.0,61.5509,61.6246,61.4773,61.5049,728778.0
2022-12-12 10:20:00,66.84,66.88,66.82,66.84,258498.0,61.5141,61.5509,61.4957,61.5141,258498.0
2022-12-12 10:30:00,66.83,66.85,66.8,66.81,292474.0,61.5049,61.5233,61.4773,61.4865,292474.0
2022-12-12 10:40:00,66.81,66.84,66.77,66.77,452506.0,61.4865,61.5141,61.4497,61.4497,452506.0
2022-12-12 10:50:00,66.77,66.78,66.68,66.71,490616.0,61.4497,61.4589,61.3669,61.3945,490616.0
2022-12-12 11:00:00,66.72,66.82,66.68,66.81,618583.0,61.4037,61.4957,61.3669,61.4865,618583.0
2022-12-12 11:10:00,66.8,66.8,66.71,66.73,546708.0,61.4773,61.4773,61.3945,61.4129,546708.0
2022-12-12 11:20:00,66.74,66.83,66.74,66.8,376192.0,61.4221,61.5049,61.4221,61.4773,376192.0
2022-12-12 11:30:00,66.79,66.8,66.75,66.77,584739.0,61.4681,61.4773,61.4313,61.4497,584739.0
2022-12-12 11:40:00,66.77,66.85,66.75,66.83,373127.0,61.4497,61.5233,61.4313,61.5049,373127.0
2022-12-12 11:50:00,66.83,66.85,66.81,66.82,919105.0,61.5049,61.5233,61.4865,61.4957,919105.0
2022-12-12 12:00:00,66.83,66.87,66.8,66.84,247411.0,61.5049,61.5417,61.4773,61.5141,247411.0
2022-12-12 12:10:00,66.84,66.85,66.78,66.84,258894.0,61.5141,61.5233,61.4589,61.5141,258894.0
2022-12-12 12:20:00,66.84,66.84,66.76,66.77,307464.0,61.5141,61.5141,61.4405,61.4497,307464.0
2022-12-12 12:30:00,66.76,66.78,66.74,66.78,216274.0,61.4405,61.4589,61.4221,61.4589,216274.0
2022-12-12 12:40:00,66.78,66.8,66.74,66.76,209049.0,61.4589,61.4773,61.4221,61.4405,209049.0
2022-12-12 12:50:00,66.76,66.84,66.75,66.81,156149.0,61.4405,61.5141,61.4313,61.4865,156149.0
2022-12-12 13:00:00,66.81,66.86,66.74,66.79,805948.0,61.4865,61.5325,61.4221,61.4681,805948.0
2022-12-12 13:10:00,66.78,66.78,66.7,66.73,123830.0,61.4589,61.4589,61.3853,61.4129,123830.0
2022-12-12 13:20:00,66.72,66.75,66.71,66.74,232697.0,61.4037,61.4313,61.3945,61.4221,232697.0
2022-12-12 13:30:00,66.74,66.76,66.71,66.73,114299.0,61.4221,61.4405,61.3945,61.4129,114299.0
2022-12-12 13:40:00,66.74,66.81,66.74,66.81,236144.0,61.4221,61.4865,61.4221,61.4865,236144.0
2022-12-12 13:50:00,66.81,66.82,66.76,66.79,224446.0,61.4865,61.4957,61.4405,61.4681,224446.0
2022-12-12 14:00:00,66.79,66.8,66.7,66.72,187730.0,61.4681,61.4773,61.3853,61.4037,187730.0
2022-12-12 14:10:00,66.72,66.76,66.69,66.74,197930.0,61.4037,61.4405,61.3761,61.4221,197930.0
2022-12-12 14:20:00,66.75,66.79,66.72,66.77,323971.0,61.4313,61.4681,61.4037,61.4497,323971.0
2022-12-12 14:30:00,66.76,66.79,66.73,66.78,146800.0,61.4405,61.4681,61.4129,61.4589,146800.0
2022-12-12 14:40:00,66.78,66.83,66.78,66.8,155752.0,61.4589,61.5049,61.4589,61.4773,155752.0
2022-12-12 14:50:00,66.81,66.9,66.79,66.88,354744.0,61.4865,61.5693,61.4681,61.5509,354744.0
2022-12-12 15:00:00,66.9,66.97,66.88,66.96,245461.0,61.5693,61.6338,61.5509,61.6246,245461.0
2022-12-12 15:10:00,66.95,66.98,66.91,66.96,595908.0,61.6154,61.643,61.5786,61.6246,595908.0
2022-12-12 15:20:00,66.96,67.05,66.94,67.01,341584.0,61.6246,61.7074,61.6062,61.6706,341584.0
2022-12-12 15:30:00,67.02,67.08,67.01,67.08,433584.0,61.6798,61.735,61.6706,61.735,433584.0
2022-12-12 15:40:00,67.07,67.09,67.0,67.03,508869.0,61.7258,61.7442,61.6614,61.689,508869.0
2022-12-12 15:50:00,67.04,67.1,67.03,67.1,1173015.0,61.6982,61.7534,61.689,61.7534,1173015.0
2022-12-13 09:30:00,68.65,68.67,68.32,68.44,1970095.0,63.4301,63.4486,63.1252,63.2361,1970095.0
2022-12-13 09:40:00,68.45,68.74,68.44,68.67,809508.0,63.2453,63.5132,63.2361,63.4486,809508.0
2022-12-13 09:50:00,68.67,68.78,68.59,68.67,1161991.0,63.4486,63.5502,63.3746,63.4486,1161991.0
2022-12-13 10:00:00,68.68,68.71,68.45,68.56,811077.0,63.4578,63.4855,63.2453,63.3469,811077.0
2022-12-13 10:10:00,68.56,68.65,68.45,68.51,649103.0,63.3469,63.4301,63.2453,63.3007,649103.0
2022-12-13 10:20:00,68.52,68.54,68.22,68.26,794814.0,63.31,63.3284,63.0328,63.0697,794814.0
2022-12-13 10:30:00,68.27,68.38,68.04,68.05,1124866.0,63.079,63.1806,62.8665,62.8757,1124866.0
2022-12-13 10:40:00,68.04,68.2,67.96,67.97,772130.0,62.8665,63.0143,62.7925,62.8018,772130.0
2022-12-13 10:50:00,67.98,68.07,67.91,67.98,869235.0,62.811,62.8942,62.7464,62.811,869235.0
2022-12-13 11:00:00,67.98,68.05,67.93,67.99,680288.0,62.811,62.8757,62.7648,62.8203,680288.0
2022-12-13 11:10:00,67.98,68.18,67.98,68.11,442873.0,62.811,62.9958,62.811,62.9311,442873.0
2022-12-13 11:20:00,68.11,68.12,67.98,68.11,599687.0,62.9311,62.9404,62.811,62.9311,599687.0
2022-12-13 11:30:00,68.11,68.21,68.09,68.13,961764.0,62.9311,63.0235,62.9127,62.9496,961764.0
2022-12-13 11:40:00,68.13,68.15,67.86,67.9,534524.0,62.9496,62.9681,62.7002,62.7371,534524.0
2022-12-13 11:50:00,67.9,67.93,67.8,67.92,343065.0,62.7371,62.7648,62.6447,62.7556,343065.0
2022-12-13 12:00:00,67.93,68.02,67.89,67.95,490957.0,62.7648,62.848,62.7279,62.7833,490957.0
2022-12-13 12:10:00,67.95,67.95,67.65,67.67,580129.0,62.7833,62.7833,62.5061,62.5246,580129.0
2022-12-13 12:20:00,67.67,67.81,67.66,67.73,536239.0,62.5246,62.654,62.5154,62.58,536239.0
2022-12-13 12:30:00,67.73,67.74,67.63,67.71,410610.0,62.58,62.5893,62.4876,62.5616,410610.0
2022-12-13 12:40:00,67.71,67.73,67.53,67.55,609665.0,62.5616,62.58,62.3952,62.4137,609665.0
2022-12-13 12:50:00,67.55,67.67,67.54,67.64,466219.0,62.4137,62.5246,62.4045,62.4969,466219.0
2022-12-13 13:00:00,67.64,67.7,67.59,67.64,767304.0,62.4969,62.5523,62.4507,62.4969,767304.0
2022-12-13 13:10:00,67.64,67.84,67.64,67.81,397448.0,62.4969,62.6817,62.4969,62.654,397448.0
2022-12-13 13:20:00,67.81,67.87,67.78,67.82,170321.0,62.654,62.7094,62.6262,62.6632,170321.0
2022-12-13 13:30:00,67.83,67.9,67.78,67.8,468160.0,62.6724,62.7371,62.6262,62.6447,468160.0
2022-12-13 13:40:00,67.79,67.83,67.73,67.77,337201.0,62.6355,62.6724,62.58,62.617,337201.0
2022-12-13 13:50:00,67.76,67.8,67.67,67.78,273934.0,62.6078,62.6447,62.5246,62.6262,273934.0
2022-12-13 14:00:00,67.78,67.84,67.74,67.76,277185.0,62.6262,62.6817,62.5893,62.6078,277185.0
2022-12-13 14:10:00,67.75,67.82,67.74,67.77,238589.0,62.5985,62.6632,62.5893,62.617,238589.0
2022-12-13 14:20:00,67.77,67.82,67.72,67.8,384348.0,62.617,62.6632,62.5708,62.6447,384348.0
2022-12-13 14:30:00,67.81,67.88,67.76,67.88,309724.0,62.654,62.7186,62.6078,62.7186,309724.0
2022-12-13 14:40:00,67.88,68.02,67.86,67.93,366164.0,62.7186,62.848,62.7002,62.7648,366164.0
2022-12-13 14:50:00,67.93,67.93,67.72,67.8,405177.0,62.7648,62.7648,62.5708,62.6447,405177.0
2022-12-13 15:00:00,67.79,67.79,67.62,67.68,977678.0,62.6355,62.6355,62.4784,62.5338,977678.0
2022-12-13 15:10:00,67.68,67.81,67.63,67.79,394567.0,62.5338,62.654,62.4876,62.6355,394567.0
2022-12-13 15:20:00,67.78,67.87,67.74,67.86,342400.0,62.6262,62.7094,62.5893,62.7002,342400.0
2022-12-13 15:30:00,67.86,67.95,67.8,67.83,405926.0,62.7002,62.7833,62.6447,62.6724,405926.0
2022-12-13 15:40:00,67.83,67.92,67.8,67.85,662709.0,62.6724,62.7556,62.6447,62.6909,662709.0
2022-12-13 15:50:00,67.85,67.94,67.76,67.78,2772826.0,62.6909,62.7741,62.6078,62.6262,2772826.0
2022-12-14 09:30:00,67.89,67.96,67.8,67.94,1523321.0,62.7279,62.7925,62.6447,62.7741,1523321.0
2022-12-14 09:40:00,67.94,68.03,67.91,68.0,998529.0,62.7741,62.8572,62.7464,62.8295,998529.0
2022-12-14 09:50:00,68.0,68.05,67.96,67.99,292770.0,62.8295,62.8757,62.7925,62.8203,292770.0
2022-12-14 10:00:00,68.0,68.04,67.94,68.01,310116.0,62.8295,62.8665,62.7741,62.8387,310116.0
2022-12-14 10:10:00,68.01,68.04,67.98,68.02,448310.0,62.8387,62.8665,62.811,62.848,448310.0
2022-12-14 10:20:00,68.02,68.04,67.95,68.03,156307.0,62.848,62.8665,62.7833,62.8572,156307.0
2022-12-14 10:30:00,68.02,68.03,67.95,67.99,403448.0,62.848,62.8572,62.7833,62.8203,403448.0
2022-12-14 10:40:00,67.99,68.08,67.99,68.07,163903.0,62.8203,62.9034,62.8203,62.8942,163903.0
2022-12-14 10:50:00,68.09,68.14,68.04,68.07,503337.0,62.9127,62.9589,62.8665,62.8942,503337.0
2022-12-14 11:00:00,68.08,68.12,68.01,68.03,213543.0,62.9034,62.9404,62.8387,62.8572,213543.0
2022-12-14 11:10:00,68.02,68.09,68.0,68.09,244278.0,62.848,62.9127,62.8295,62.9127,244278.0
2022-12-14 11:20:00,68.09,68.17,68.08,68.15,286441.0,62.9127,62.9866,62.9034,62.9681,286441.0
2022-12-14 11:30:00,68.15,68.18,68.1,68.15,299171.0,62.9681,62.9958,62.9219,62.9681,299171.0
2022-12-14 11:40:00,68.16,68.2,68.11,68.12,1051442.0,62.9773,63.0143,62.9311,62.9404,1051442.0
2022-12-14 11:50:00,68.12,68.15,68.07,68.09,328038.0,62.9404,62.9681,62.8942,62.9127,328038.0
2022-12-14 12:00:00,68.09,68.13,68.05,68.11,187726.0,62.9127,62.9496,62.8757,62.9311,187726.0
2022-12-14 12:10:00,68.12,68.12,68.05,68.12,169056.0,62.9404,62.9404,62.8757,62.9404,169056.0
2022-12-14 12:20:00,68.12,68.14,68.0,68.07,251128.0,62.9404,62.9589,62.8295,62.8942,251128.0
2022-12-14 12:30:00,68.06,68.1,68.04,68.09,94039.0,62.8849,62.9219,62.8665,62.9127,94039.0
2022-12-14 12:40:00,68.09,68.11,68.05,68.08,158981.0,62.9127,62.9311,62.8757,62.9034,158981.0
2022-12-14 12:50:00,68.07,68.07,68.02,68.02,222149.0,62.8942,62.8942,62.848,62.848,222149.0
2022-12-14 13:00:00,68.03,68.14,68.02,68.13,105810.0,62.8572,62.9589,62.848,62.9496,105810.0
2022-12-14 13:10:00,68.14,68.16,68.1,68.12,120353.0,62.9589,62.9773,62.9219,62.9404,120353.0
2022-12-14 13:20:00,68.12,68.17,68.11,68.16,311925.0,62.9404,62.9866,62.9311,62.9773,311925.0
2022-12-14 13:30:00,68.16,68.32,68.15,68.31,269771.0,62.9773,63.1252,62.9681,63.1159,269771.0
2022-12-14 13:40:00,68.31,68.32,68.26,68.27,238631.0,63.1159,63.1252,63.0697,63.079,238631.0
2022-12-14 13:50:00,68.27,68.34,68.23,68.25,747558.0,63.079,63.1437,63.042,63.0605,747558.0
2022-12-14 14:00:00,68.25,68.26,67.51,67.61,1578903.0,63.0605,63.0697,62.3768,62.4692,1578903.0
2022-12-14 14:10:00,67.6,67.8,67.51,67.73,1045995.0,62.4599,62.6447,62.3768,62.58,1045995.0
2022-12-14 14:20:00,67.72,67.84,67.66,67.77,439286.0,62.5708,62.6817,62.5154,62.617,439286.0
2022-12-14 14:30:00,67.77,67.8,67.28,67.43,1477264.0,62.617,62.6447,62.1643,62.3028,1477264.0
2022-12-14 14:40:00,67.43,67.87,67.33,67.66,1501093.0,62.3028,62.7094,62.2105,62.5154,1501093.0
2022-12-14 14:50:00,67.66,67.83,67.51,67.74,804169.0,62.5154,62.6724,62.3768,62.5893,804169.0
2022-12-14 15:00:00,67.74,68.01,67.69,67.96,677234.0,62.5893,62.8387,62.5431,62.7925,677234.0
2022-12-14 15:10:00,67.96,68.29,67.96,68.08,952806.0,62.7925,63.0975,62.7925,62.9034,952806.0
2022-12-14 15:20:00,68.09,68.1,67.73,67.73,739657.0,62.9127,62.9219,62.58,62.58,739657.0
2022-12-14 15:30:00,67.73,67.81,67.64,67.77,984965.0,62.58,62.654,62.4969,62.617,984965.0
2022-12-14 15:40:00,67.77,67.9,67.75,67.87,557330.0,62.617,62.7371,62.5985,62.7094,557330.0
2022-12-14 15:50:00,67.87,67.96,67.73,67.73,1554789.0,62.7094,62.7925,62.58,62.58,1554789.0
2022-12-15 09:30:00,66.89,67.01,66.62,66.77,1027477.0,61.8039,61.9148,61.5544,61.693,1027477.0
2022-12-15 09:40:00,66.76,66.82,66.54,66.59,1184375.0,61.6838,61.7392,61.4805,61.5267,1184375.0
2022-12-15 09:50:00,66.59,66.7,66.44,66.5,631217.0,61.5267,61.6284,61.3881,61.4436,631217.0
2022-12-15 10:00:00,66.49,66.5,66.25,66.27,617278.0,61.4343,61.4436,61.2126,61.2311,617278.0
2022-12-15 10:10:00,66.26,66.38,66.22,66.34,890490.0,61.2218,61.3327,61.1849,61.2957,890490.0
2022-12-15 10:20:00,66.34,66.36,66.25,66.28,455702.0,61.2957,61.3142,61.2126,61.2403,455702.0
2022-12-15 10:30:00,66.28,66.4,66.16,66.39,573739.0,61.2403,61.3512,61.1294,61.3419,573739.0
2022-12-15 10:40:00,66.39,66.4,66.27,66.27,635307.0,61.3419,61.3512,61.2311,61.2311,635307.0
2022-12-15 10:50:00,66.26,66.32,66.24,66.31,245755.0,61.2218,61.2772,61.2033,61.268,245755.0
2022-12-15 11:00:00,66.31,66.35,66.22,66.24,299154.0,61.268,61.305,61.1849,61.2033,299154.0
2022-12-15 11:10:00,66.23,66.24,66.05,66.13,761035.0,61.1941,61.2033,61.0278,61.1017,761035.0
2022-12-15 11:20:00,66.14,66.14,66.02,66.11,723775.0,61.1109,61.1109,61.0001,61.0832,723775.0
2022-12-15 11:30:00,66.11,66.14,66.0,66.1,438834.0,61.0832,61.1109,60.9816,61.074,438834.0
2022-12-15 11:40:00,66.1,66.11,66.0,66.01,411791.0,61.074,61.0832,60.9816,60.9908,411791.0
2022-12-15 11:50:00,66.02,66.08,65.98,66.04,383763.0,61.0001,61.0555,60.9631,61.0185,383763.0
2022-12-15 12:00:00,66.05,66.12,65.96,65.98,265232.0,61.0278,61.0925,60.9446,60.9631,265232.0
2022-12-15 12:10:00,65.98,66.02,65.94,66.0,284321.0,60.9631,61.0001,60.9261,60.9816,284321.0
2022-12-15 12:20:00,66.0,66.02,65.94,66.01,523714.0,60.9816,61.0001,60.9261,60.9908,523714.0
2022-12-15 12:30:00,66.02,66.09,65.99,66.01,759233.0,61.0001,61.0647,60.9723,60.9908,759233.0
2022-12-15 12:40:00,66.01,66.04,65.9,65.94,377935.0,60.9908,61.0185,60.8892,60.9261,377935.0
2022-12-15 12:50:00,65.95,65.97,65.85,65.87,356477.0,60.9354,60.9539,60.843,60.8615,356477.0
2022-12-15 13:00:00,65.87,65.87,65.78,65.8,951266.0,60.8615,60.8615,60.7783,60.7968,951266.0
2022-12-15 13:10:00,65.79,65.88,65.77,65.86,449225.0,60.7875,60.8707,60.7691,60.8522,449225.0
2022-12-15 13:20:00,65.85,65.9,65.84,65.87,329019.0,60.843,60.8892,60.8337,60.8615,329019.0
2022-12-15 13:30:00,65.87,65.93,65.84,65.92,285163.0,60.8615,60.9169,60.8337,60.9077,285163.0
2022-12-15 13:40:00,65.92,65.93,65.86,65.91,267096.0,60.9077,60.9169,60.8522,60.8984,267096.0
2022-12-15 13:50:00,65.92,65.95,65.87,65.95,218165.0,60.9077,60.9354,60.8615,60.9354,218165.0
2022-12-15 14:00:00,65.95,65.98,65.91,65.92,318710.0,60.9354,60.9631,60.8984,60.9077,318710.0
2022-12-15 14:10:00,65.91,65.97,65.9,65.95,214607.0,60.8984,60.9539,60.8892,60.9354,214607.0
2022-12-15 14:20:00,65.95,65.97,65.92,65.94,253311.0,60.9354,60.9539,60.9077,60.9261,253311.0
2022-12-15 14:30:00,65.95,66.05,65.94,66.02,415017.0,60.9354,61.0278,60.9261,61.0001,415017.0
2022-12-15 14:40:00,66.02,66.06,66.0,66.03,600846.0,61.0001,61.037,60.9816,61.0093,600846.0
2022-12-15 14:50:00,66.03,66.11,65.99,66.11,391074.0,61.0093,61.0832,60.9723,61.0832,391074.0
2022-12-15 15:00:00,66.1,66.14,66.08,66.13,937885.0,61.074,61.1109,61.0555,61.1017,937885.0
2022-12-15 15:10:00,66.13,66.13,65.99,66.01,940333.0,61.1017,61.1017,60.9723,60.9908,940333.0
2022-12-15 15:20:00,66.01,66.09,65.99,66.09,775985.0,60.9908,61.0647,60.9723,61.0647,775985.0
2022-12-15 15:30:00,66.09,66.11,66.01,66.04,465369.0,61.0647,61.0832,60.9908,61.0185,465369.0
2022-12-15 15:40:00,66.04,66.06,65.98,66.0,992845.0,61.0185,61.037,60.9631,60.9816,992845.0
2022-12-15 15:50:00,66.0,66.05,65.99,66.01,2142527.0,60.9816,61.0278,60.9723,60.9908,2142527.0
2022-12-16 09:30:00,65.46,65.61,65.44,65.47,829227.0,60.4826,60.6212,60.4642,60.4919,829227.0
2022-12-16 09:40:00,65.47,65.74,65.42,65.73,1028815.0,60.4919,60.7414,60.4457,60.7321,1028815.0
2022-12-16 09:50:00,65.74,65.76,65.65,65.7,743663.0,60.7414,60.7598,60.6582,60.7044,743663.0
2022-12-16 10:00:00,65.7,65.7,65.33,65.34,446439.0,60.7044,60.7044,60.3625,60.3718,446439.0
2022-12-16 10:10:00,65.33,65.36,65.25,65.29,333991.0,60.3625,60.3902,60.2886,60.3256,333991.0
2022-12-16 10:20:00,65.29,65.33,65.22,65.22,324212.0,60.3256,60.3625,60.2609,60.2609,324212.0
2022-12-16 10:30:00,65.22,65.29,65.12,65.23,589732.0,60.2609,60.3256,60.1685,60.2701,589732.0
2022-12-16 10:40:00,65.22,65.35,65.2,65.31,347942.0,60.2609,60.381,60.2424,60.344,347942.0
2022-12-16 10:50:00,65.31,65.34,65.26,65.34,547499.0,60.344,60.3718,60.2978,60.3718,547499.0
2022-12-16 11:00:00,65.34,65.4,65.31,65.34,422637.0,60.3718,60.4272,60.344,60.3718,422637.0
2022-12-16 11:10:00,65.34,65.47,65.29,65.42,213595.0,60.3718,60.4919,60.3256,60.4457,213595.0
2022-12-16 11:20:00,65.41,65.43,65.28,65.29,560249.0,60.4364,60.4549,60.3163,60.3256,560249.0
2022-12-16 11:30:00,65.29,65.41,65.29,65.35,403664.0,60.3256,60.4364,60.3256,60.381,403664.0
2022-12-16 11:40:00,65.34,65.38,65.21,65.23,675769.0,60.3718,60.4087,60.2517,60.2701,675769.0
2022-12-16 11:50:00,65.24,65.33,65.22,65.22,148495.0,60.2794,60.3625,60.2609,60.2609,148495.0
2022-12-16 12:00:00,65.24,65.31,65.24,65.26,222757.0,60.2794,60.344,60.2794,60.2978,222757.0
2022-12-16 12:10:00,65.28,65.33,65.22,65.32,576538.0,60.3163,60.3625,60.2609,60.3533,576538.0
2022-12-16 12:20:00,65.31,65.33,65.24,65.33,359089.0,60.344,60.3625,60.2794,60.3625,359089.0
2022-12-16 12:30:00,65.33,65.41,65.31,65.37,246077.0,60.3625,60.4364,60.344,60.3995,246077.0
2022-12-16 12:40:00,65.36,65.36,65.27,65.3,374279.0,60.3902,60.3902,60.3071,60.3348,374279.0
2022-12-16 12:50:00,65.31,65.31,65.23,65.25,178933.0,60.344,60.344,60.2701,60.2886,178933.0
2022-12-16 13:00:00,65.25,65.29,65.22,65.29,818335.0,60.2886,60.3256,60.2609,60.3256,818335.0
2022-12-16 13:10:00,65.28,65.32,65.26,65.28,474643.0,60.3163,60.3533,60.2978,60.3163,474643.0
2022-12-16 13:20:00,65.28,65.3,65.26,65.27,155816.0,60.3163,60.3348,60.2978,60.3071,155816.0
2022-12-16 13:30:00,65.27,65.37,65.26,65.33,76464.0,60.3071,60.3995,60.2978,60.3625,76464.0
2022-12-16 13:40:00,65.33,65.39,65.32,65.38,169028.0,60.3625,60.418,60.3533,60.4087,169028.0
2022-12-16 13:50:00,65.38,65.38,65.32,65.34,179990.0,60.4087,60.4087,60.3533,60.3718,179990.0
2022-12-16 14:00:00,65.34,65.37,65.33,65.34,139797.0,60.3718,60.3995,60.3625,60.3718,139797.0
2022-12-16 14:10:00,65.35,65.41,65.34,65.36,235768.0,60.381,60.4364,60.3718,60.3902,235768.0
2022-12-16 14:20:00,65.37,65.37,65.3,65.31,186955.0,60.3995,60.3995,60.3348,60.344,186955.0
2022-12-16 14:30:00,65.31,65.31,65.25,65.27,263357.0,60.344,60.344,60.2886,60.3071,263357.0
2022-12-16 14:40:00,65.27,65.3,65.25,65.3,394868.0,60.3071,60.3348,60.2886,60.3348,394868.0
2022-12-16 14:50:00,65.3,65.45,65.3,65.41,362113.0,60.3348,60.4734,60.3348,60.4364,362113.0
2022-12-16 15:00:00,65.4,65.43,65.32,65.34,321303.0,60.4272,60.4549,60.3533,60.3718,321303.0
2022-12-16 15:10:00,65.34,65.52,65.33,65.46,569062.0,60.3718,60.5381,60.3625,60.4826,569062.0
2022-12-16 15:20:00,65.47,65.52,65.45,65.5,899645.0,60.4919,60.5381,60.4734,60.5196,899645.0
2022-12-16 15:30:00,65.51,65.57,65.5,65.53,876465.0,60.5288,60.5843,60.5196,60.5473,876465.0
2022-12-16 15:40:00,65.53,65.57,65.49,65.49,988703.0,60.5473,60.5843,60.5104,60.5104,988703.0
2022-12-16 15:50:00,65.49,65.53,65.4,65.4,2906864.0,60.5104,60.5473,60.4272,60.4272,2906864.0
2022-12-19 09:30:00,65.63,65.68,65.56,65.63,1367862.0,60.6397,60.6859,60.575,60.6397,1367862.0
2022-12-19 09:40:00,65.64,65.65,65.45,65.52,425404.0,60.649,60.6582,60.4734,60.5381,425404.0
2022-12-19 09:50:00,65.52,65.55,65.47,65.55,613810.0,60.5381,60.5658,60.4919,60.5658,613810.0
2022-12-19 10:00:00,65.54,65.59,65.5,65.52,454520.0,60.5566,60.6028,60.5196,60.5381,454520.0
2022-12-19 10:10:00,65.53,65.63,65.53,65.62,256776.0,60.5473,60.6397,60.5473,60.6305,256776.0
2022-12-19 10:20:00,65.63,65.72,65.62,65.69,474050.0,60.6397,60.7229,60.6305,60.6952,474050.0
2022-12-19 10:30:00,65.69,65.69,65.51,65.52,516501.0,60.6952,60.6952,60.5288,60.5381,516501.0
2022-12-19 10:40:00,65.52,65.55,65.43,65.44,659156.0,60.5381,60.5658,60.4549,60.4642,659156.0
2022-12-19 10:50:00,65.44,65.44,65.31,65.32,466174.0,60.4642,60.4642,60.344,60.3533,466174.0
2022-12-19 11:00:00,65.32,65.36,65.29,65.36,781469.0,60.3533,60.3902,60.3256,60.3902,781469.0
2022-12-19 11:10:00,65.36,65.43,65.36,65.42,182965.0,60.3902,60.4549,60.3902,60.4457,182965.0
2022-12-19 11:20:00,65.43,65.5,65.38,65.48,315288.0,60.4549,60.5196,60.4087,60.5011,315288.0
2022-12-19 11:30:00,65.48,65.51,65.36,65.4,355090.0,60.5011,60.5288,60.3902,60.4272,355090.0
2022-12-19 11:40:00,65.4,65.49,65.35,65.46,431297.0,60.4272,60.5104,60.381,60.4826,431297.0
2022-12-19 11:50:00,65.47,65.48,65.42,65.43,375598.0,60.4919,60.5011,60.4457,60.4549,375598.0
2022-12-19 12:00:00,65.43,65.49,65.41,65.48,401006.0,60.4549,60.5104,60.4364,60.5011,401006.0
2022-12-19 12:10:00,65.48,65.52,65.44,65.48,209625.0,60.5011,60.5381,60.4642,60.5011,209625.0
2022-12-19 12:20:00,65.48,65.51,65.45,65.46,170556.0,60.5011,60.5288,60.4734,60.4826,170556.0
2022-12-19 12:30:00,65.46,65.49,65.42,65.46,247955.0,60.4826,60.5104,60.4457,60.4826,247955.0
2022-12-19 12:40:00,65.46,65.52,65.43,65.51,118275.0,60.4826,60.5381,60.4549,60.5288,118275.0
2022-12-19 12:50:00,65.51,65.54,65.47,65.49,204119.0,60.5288,60.5566,60.4919,60.5104,204119.0
2022-12-19 13:00:00,65.5,65.51,65.43,65.45,433357.0,60.5196,60.5288,60.4549,60.4734,433357.0
2022-12-19 13:10:00,65.46,65.5,65.44,65.47,113436.0,60.4826,60.5196,60.4642,60.4919,113436.0
2022-12-19 13:20:00,65.46,65.5,65.43,65.45,192943.0,60.4826,60.5196,60.4549,60.4734,192943.0
2022-12-19 13:30:00,65.44,65.46,65.39,65.42,429222.0,60.4642,60.4826,60.418,60.4457,429222.0
2022-12-19 13:40:00,65.42,65.43,65.33,65.37,271071.0,60.4457,60.4549,60.3625,60.3995,271071.0
2022-12-19 13:50:00,65.36,65.38,65.29,65.31,208053.0,60.3902,60.4087,60.3256,60.344,208053.0
2022-12-19 14:00:00,65.3,65.31,65.18,65.25,488151.0,60.3348,60.344,60.2239,60.2886,488151.0
2022-12-19 14:10:00,65.25,65.26,65.19,65.2,682988.0,60.2886,60.2978,60.2332,60.2424,682988.0
2022-12-19 14:20:00,65.2,65.25,65.14,65.16,199454.0,60.2424,60.2886,60.187,60.2055,199454.0
2022-12-19 14:30:00,65.16,65.23,65.15,65.21,1815314.0,60.2055,60.2701,60.1962,60.2517,1815314.0
2022-12-19 14:40:00,65.21,65.25,65.15,65.16,247543.0,60.2517,60.2886,60.1962,60.2055,247543.0
2022-12-19 14:50:00,65.16,65.16,65.1,65.14,229049.0,60.2055,60.2055,60.15,60.187,229049.0
2022-12-19 15:00:00,65.14,65.18,65.09,65.17,655442.0,60.187,60.2239,60.1408,60.2147,655442.0
2022-12-19 15:10:00,65.17,65.19,65.12,65.19,610204.0,60.2147,60.2332,60.1685,60.2332,610204.0
2022-12-19 15:20:00,65.19,65.2,65.13,65.17,583589.0,60.2332,60.2424,60.1777,60.2147,583589.0
2022-12-19 15:30:00,65.17,65.22,65.16,65.18,619669.0,60.2147,60.2609,60.2055,60.2239,619669.0
2022-12-19 15:40:00,65.17,65.24,65.14,65.21,732148.0,60.2147,60.2794,60.187,60.2517,732148.0
2022-12-19 15:50:00,65.21,65.29,65.21,65.25,1167728.0,60.2517,60.3256,60.2517,60.2886,1167728.0
2022-12-20 09:30:00,65.4,65.54,65.38,65.53,962309.0,60.4272,60.5566,60.4087,60.5473,962309.0
2022-12-20 09:40:00,65.53,65.56,65.31,65.38,500132.0,60.5473,60.575,60.344,60.4087,500132.0
2022-12-20 09:50:00,65.38,65.59,65.34,65.56,294132.0,60.4087,60.6028,60.3718,60.575,294132.0
2022-12-20 10:00:00,65.57,65.75,65.56,65.71,319308.0,60.5843,60.7506,60.575,60.7136,319308.0
2022-12-20 10:10:00,65.69,65.79,65.66,65.68,445220.0,60.6952,60.7875,60.6674,60.6859,445220.0
2022-12-20 10:20:00,65.68,65.78,65.68,65.76,1252098.0,60.6859,60.7783,60.6859,60.7598,1252098.0
2022-12-20 10:30:00,65.77,65.85,65.72,65.81,2144258.0,60.7691,60.843,60.7229,60.806,2144258.0
2022-12-20 10:40:00,65.81,65.81,65.69,65.76,650085.0,60.806,60.806,60.6952,60.7598,650085.0
2022-12-20 10:50:00,65.75,65.81,65.71,65.73,506983.0,60.7506,60.806,60.7136,60.7321,506983.0
2022-12-20 11:00:00,65.73,65.74,65.64,65.69,495226.0,60.7321,60.7414,60.649,60.6952,495226.0
2022-12-20 11:10:00,65.7,65.73,65.51,65.55,387990.0,60.7044,60.7321,60.5288,60.5658,387990.0
2022-12-20 11:20:00,65.55,65.57,65.44,65.47,323087.0,60.5658,60.5843,60.4642,60.4919,323087.0
2022-12-20 11:30:00,65.47,65.56,65.47,65.55,280047.0,60.4919,60.575,60.4919,60.5658,280047.0
2022-12-20 11:40:00,65.55,65.65,65.5,65.64,258166.0,60.5658,60.6582,60.5196,60.649,258166.0
2022-12-20 11:50:00,65.64,65.66,65.57,65.65,255013.0,60.649,60.6674,60.5843,60.6582,255013.0
2022-12-20 12:00:00,65.65,65.73,65.64,65.71,220696.0,60.6582,60.7321,60.649,60.7136,220696.0
2022-12-20 12:10:00,65.71,65.75,65.61,65.62,204521.0,60.7136,60.7506,60.6212,60.6305,204521.0
2022-12-20 12:20:00,65.62,65.72,65.6,65.63,325484.0,60.6305,60.7229,60.612,60.6397,325484.0
2022-12-20 12:30:00,65.63,65.64,65.54,65.59,510490.0,60.6397,60.649,60.5566,60.6028,510490.0
2022-12-20 12:40:00,65.59,65.64,65.56,65.59,204518.0,60.6028,60.649,60.575,60.6028,204518.0
2022-12-20 12:50:00,65.59,65.64,65.57,65.62,464170.0,60.6028,60.649,60.5843,60.6305,464170.0
2022-12-20 13:00:00,65.63,65.64,65.56,65.57,291573.0,60.6397,60.649,60.575,60.5843,291573.0
2022-12-20 13:10:00,65.57,65.61,65.52,65.56,290780.0,60.5843,60.6212,60.5381,60.575,290780.0
2022-12-20 13:20:00,65.55,65.62,65.53,65.6,135502.0,60.5658,60.6305,60.5473,60.612,135502.0
2022-12-20 13:30:00,65.61,65.71,65.6,65.69,104159.0,60.6212,60.7136,60.612,60.6952,104159.0
2022-12-20 13:40:00,65.69,65.7,65.59,65.61,389565.0,60.6952,60.7044,60.6028,60.6212,389565.0
2022-12-20 13:50:00,65.61,65.63,65.57,65.59,790643.0,60.6212,60.6397,60.5843,60.6028,790643.0
2022-12-20 14:00:00,65.59,65.67,65.55,65.65,212823.0,60.6028,60.6767,60.5658,60.6582,212823.0
2022-12-20 14:10:00,65.65,65.69,65.63,65.64,173995.0,60.6582,60.6952,60.6397,60.649,173995.0
2022-12-20 14:20:00,65.64,65.64,65.58,65.61,159524.0,60.649,60.649,60.5935,60.6212,159524.0
2022-12-20 14:30:00,65.61,65.63,65.56,65.59,190487.0,60.6212,60.6397,60.575,60.6028,190487.0
2022-12-20 14:40:00,65.59,65.61,65.54,65.59,134194.0,60.6028,60.6212,60.5566,60.6028,134194.0
2022-12-20 14:50:00,65.59,65.62,65.56,65.59,240741.0,60.6028,60.6305,60.575,60.6028,240741.0
2022-12-20 15:00:00,65.59,65.59,65.51,65.53,226193.0,60.6028,60.6028,60.5288,60.5473,226193.0
2022-12-20 15:10:00,65.54,65.6,65.52,65.56,393042.0,60.5566,60.612,60.5381,60.575,393042.0
2022-12-20 15:20:00,65.56,65.62,65.54,65.6,449678.0,60.575,60.6305,60.5566,60.612,449678.0
2022-12-20 15:30:00,65.6,65.66,65.59,65.66,349867.0,60.612,60.6674,60.6028,60.6674,349867.0
2022-12-20 15:40:00,65.65,65.67,65.62,65.64,472773.0,60.6582,60.6767,60.6305,60.649,472773.0
2022-12-20 15:50:00,65.64,65.64,65.5,65.51,1205804.0,60.649,60.649,60.5196,60.5288,1205804.0
2022-12-21 09:30:00,65.92,65.98,65.86,65.96,691917.0,60.9077,60.9631,60.8522,60.9446,691917.0
2022-12-21 09:40:00,65.96,66.02,65.91,65.98,523831.0,60.9446,61.0001,60.8984,60.9631,523831.0
2022-12-21 09:50:00,65.98,66.0,65.89,65.9,310394.0,60.9631,60.9816,60.8799,60.8892,310394.0
2022-12-21 10:00:00,65.91,66.06,65.83,66.05,511800.0,60.8984,61.037,60.8245,61.0278,511800.0
2022-12-21 10:10:00,66.05,66.09,66.02,66.07,316156.0,61.0278,61.0647,61.0001,61.0463,316156.0
2022-12-21 10:20:00,66.07,66.21,66.06,66.19,246988.0,61.0463,61.1756,61.037,61.1571,246988.0
2022-12-21 10:30:00,66.19,66.38,66.18,66.36,444078.0,61.1571,61.3327,61.1479,61.3142,444078.0
2022-12-21 10:40:00,66.37,66.37,66.24,66.28,531358.0,61.3234,61.3234,61.2033,61.2403,531358.0
2022-12-21 10:50:00,66.28,66.33,66.23,66.31,326531.0,61.2403,61.2865,61.1941,61.268,326531.0
2022-12-21 11:00:00,66.31,66.32,66.25,66.28,608117.0,61.268,61.2772,61.2126,61.2403,608117.0
2022-12-21 11:10:00,66.29,66.35,66.23,66.24,153612.0,61.2495,61.305,61.1941,61.2033,153612.0
2022-12-21 11:20:00,66.24,66.26,66.21,66.24,318702.0,61.2033,61.2218,61.1756,61.2033,318702.0
2022-12-21 11:30:00,66.24,66.28,66.2,66.22,417724.0,61.2033,61.2403,61.1664,61.1849,417724.0
2022-12-21 11:40:00,66.23,66.25,66.13,66.13,146056.0,61.1941,61.2126,61.1017,61.1017,146056.0
2022-12-21 11:50:00,66.15,66.16,66.09,66.12,181851.0,61.1202,61.1294,61.0647,61.0925,181851.0
2022-12-21 12:00:00,66.13,66.15,66.08,66.09,151151.0,61.1017,61.1202,61.0555,61.0647,151151.0
2022-12-21 12:10:00,66.09,66.11,66.04,66.09,334619.0,61.0647,61.0832,61.0185,61.0647,334619.0
2022-12-21 12:20:00,66.08,66.14,66.07,66.09,189895.0,61.0555,61.1109,61.0463,61.0647,189895.0
2022-12-21 12:30:00,66.1,66.18,66.09,66.16,149869.0,61.074,61.1479,61.0647,61.1294,149869.0
2022-12-21 12:40:00,66.16,66.2,66.14,66.19,140865.0,61.1294,61.1664,61.1109,61.1571,140865.0
2022-12-21 12:50:00,66.19,66.21,66.15,66.19,357196.0,61.1571,61.1756,61.1202,61.1571,357196.0
2022-12-21 13:00:00,66.2,66.25,66.16,66.23,370042.0,61.1664,61.2126,61.1294,61.1941,370042.0
2022-12-21 13:10:00,66.23,66.24,66.16,66.17,239659.0,61.1941,61.2033,61.1294,61.1387,239659.0
2022-12-21 13:20:00,66.17,66.17,66.1,66.13,292820.0,61.1387,61.1387,61.074,61.1017,292820.0
2022-12-21 13:30:00,66.13,66.18,66.12,66.17,228012.0,61.1017,61.1479,61.0925,61.1387,228012.0
2022-12-21 13:40:00,66.16,66.24,66.16,66.23,346671.0,61.1294,61.2033,61.1294,61.1941,346671.0
2022-12-21 13:50:00,66.23,66.25,66.21,66.23,80198.0,61.1941,61.2126,61.1756,61.1941,80198.0
2022-12-21 14:00:00,66.23,66.38,66.22,66.37,421655.0,61.1941,61.3327,61.1849,61.3234,421655.0
2022-12-21 14:10:00,66.37,66.39,66.34,66.35,211304.0,61.3234,61.3419,61.2957,61.305,211304.0
2022-12-21 14:20:00,66.36,66.36,66.28,66.3,256798.0,61.3142,61.3142,61.2403,61.2588,256798.0
2022-12-21 14:30:00,66.3,66.35,66.27,66.3,426713.0,61.2588,61.305,61.2311,61.2588,426713.0
2022-12-21 14:40:00,66.3,66.31,66.26,66.28,241822.0,61.2588,61.268,61.2218,61.2403,241822.0
2022-12-21 14:50:00,66.28,66.28,66.21,66.28,143884.0,61.2403,61.2403,61.1756,61.2403,143884.0
2022-12-21 15:00:00,66.28,66.31,66.21,66.22,317320.0,61.2403,61.268,61.1756,61.1849,317320.0
2022-12-21 15:10:00,66.23,66.29,66.21,66.25,290840.0,61.1941,61.2495,61.1756,61.2126,290840.0
2022-12-21 15:20:00,66.26,66.27,66.21,66.22,365866.0,61.2218,61.2311,61.1756,61.1849,365866.0
2022-12-21 15:30:00,66.22,66.29,66.21,66.28,385379.0,61.1849,61.2495,61.1756,61.2403,385379.0
2022-12-21 15:40:00,66.28,66.29,66.22,66.26,800996.0,61.2403,61.2495,61.1849,61.2218,800996.0
2022-12-21 15:50:00,66.26,66.26,66.18,66.19,1731184.0,61.2218,61.2218,61.1479,61.1571,1731184.0
2022-12-22 09:30:00,65.95,65.96,65.67,65.69,715074.0,60.9354,60.9446,60.6767,60.6952,715074.0
2022-12-22 09:40:00,65.69,65.73,65.62,65.72,504390.0,60.6952,60.7321,60.6305,60.7229,504390.0
2022-12-22 09:50:00,65.71,65.8,65.69,65.8,350755.0,60.7136,60.7968,60.6952,60.7968,350755.0
2022-12-22 10:00:00,65.79,65.81,65.58,65.6,390301.0,60.7875,60.806,60.5935,60.612,390301.0
2022-12-22 10:10:00,65.59,65.7,65.54,65.67,524553.0,60.6028,60.7044,60.5566,60.6767,524553.0
2022-12-22 10:20:00,65.67,65.67,65.57,65.57,212474.0,60.6767,60.6767,60.5843,60.5843,212474.0
2022-12-22 10:30:00,65.58,65.59,65.5,65.57,416909.0,60.5935,60.6028,60.5196,60.5843,416909.0
2022-12-22 10:40:00,65.57,65.63,65.52,65.59,184219.0,60.5843,60.6397,60.5381,60.6028,184219.0
2022-12-22 10:50:00,65.59,65.62,65.54,65.58,231087.0,60.6028,60.6305,60.5566,60.5935,231087.0
2022-12-22 11:00:00,65.57,65.64,65.53,65.59,405918.0,60.5843,60.649,60.5473,60.6028,405918.0
2022-12-22 11:10:00,65.59,65.61,65.52,65.53,282308.0,60.6028,60.6212,60.5381,60.5473,282308.0
2022-12-22 11:20:00,65.53,65.57,65.51,65.52,482036.0,60.5473,60.5843,60.5288,60.5381,482036.0
2022-12-22 11:30:00,65.52,65.56,65.47,65.47,229570.0,60.5381,60.575,60.4919,60.4919,229570.0
2022-12-22 11:40:00,65.47,65.48,65.43,65.44,171262.0,60.4919,60.5011,60.4549,60.4642,171262.0
2022-12-22 11:50:00,65.43,65.47,65.41,65.47,690579.0,60.4549,60.4919,60.4364,60.4919,690579.0
2022-12-22 12:00:00,65.46,65.47,65.41,65.43,161979.0,60.4826,60.4919,60.4364,60.4549,161979.0
2022-12-22 12:10:00,65.44,65.44,65.38,65.42,118913.0,60.4642,60.4642,60.4087,60.4457,118913.0
2022-12-22 12:20:00,65.41,65.42,65.27,65.3,293612.0,60.4364,60.4457,60.3071,60.3348,293612.0
2022-12-22 12:30:00,65.29,65.31,65.24,65.26,184723.0,60.3256,60.344,60.2794,60.2978,184723.0
2022-12-22 12:40:00,65.26,65.3,65.22,65.29,363290.0,60.2978,60.3348,60.2609,60.3256,363290.0
2022-12-22 12:50:00,65.3,65.31,65.27,65.27,276988.0,60.3348,60.344,60.3071,60.3071,276988.0
2022-12-22 13:00:00,65.28,65.28,65.15,65.18,251715.0,60.3163,60.3163,60.1962,60.2239,251715.0
2022-12-22 13:10:00,65.19,65.25,65.18,65.23,403634.0,60.2332,60.2886,60.2239,60.2701,403634.0
2022-12-22 13:20:00,65.22,65.23,65.15,65.17,159117.0,60.2609,60.2701,60.1962,60.2147,159117.0
2022-12-22 13:30:00,65.17,65.2,65.11,65.2,383050.0,60.2147,60.2424,60.1593,60.2424,383050.0
2022-12-22 13:40:00,65.19,65.23,65.17,65.17,233529.0,60.2332,60.2701,60.2147,60.2147,233529.0
2022-12-22 13:50:00,65.18,65.2,65.15,65.18,217655.0,60.2239,60.2424,60.1962,60.2239,217655.0
2022-12-22 14:00:00,65.19,65.24,65.16,65.19,551205.0,60.2332,60.2794,60.2055,60.2332,551205.0
2022-12-22 14:10:00,65.19,65.31,65.19,65.24,496070.0,60.2332,60.344,60.2332,60.2794,496070.0
2022-12-22 14:20:00,65.24,65.32,65.19,65.31,715231.0,60.2794,60.3533,60.2332,60.344,715231.0
2022-12-22 14:30:00,65.3,65.35,65.27,65.3,595530.0,60.3348,60.381,60.3071,60.3348,595530.0
2022-12-22 14:40:00,65.29,65.39,65.27,65.38,437394.0,60.3256,60.418,60.3071,60.4087,437394.0
2022-12-22 14:50:00,65.38,65.5,65.35,65.48,697434.0,60.4087,60.5196,60.381,60.5011,697434.0
2022-12-22 15:00:00,65.49,65.55,65.45,65.54,459772.0,60.5104,60.5658,60.4734,60.5566,459772.0
2022-12-22 15:10:00,65.55,65.61,65.48,65.59,715538.0,60.5658,60.6212,60.5011,60.6028,715538.0
2022-12-22 15:20:00,65.6,65.66,65.59,65.64,1122416.0,60.612,60.6674,60.6028,60.649,1122416.0
2022-12-22 15:30:00,65.64,65.66,65.54,65.57,614149.0,60.649,60.6674,60.5566,60.5843,614149.0
2022-12-22 15:40:00,65.57,65.59,65.49,65.59,1221557.0,60.5843,60.6028,60.5104,60.6028,1221557.0
2022-12-22 15:50:00,65.59,65.7,65.59,65.66,1327172.0,60.6028,60.7044,60.6028,60.6674,1327172.0
2022-12-23 09:30:00,65.55,65.71,65.42,65.42,794162.0,60.5658,60.7136,60.4457,60.4457,794162.0
2022-12-23 09:40:00,65.42,65.61,65.41,65.51,560755.0,60.4457,60.6212,60.4364,60.5288,560755.0
2022-12-23 09:50:00,65.51,65.56,65.42,65.52,461152.0,60.5288,60.575,60.4457,60.5381,461152.0
2022-12-23 10:00:00,65.53,65.73,65.45,65.59,846248.0,60.5473,60.7321,60.4734,60.6028,846248.0
2022-12-23 10:10:00,65.58,65.81,65.58,65.8,337364.0,60.5935,60.806,60.5935,60.7968,337364.0
2022-12-23 10:20:00,65.81,65.84,65.75,65.79,296973.0,60.806,60.8337,60.7506,60.7875,296973.0
2022-12-23 10:30:00,65.81,65.99,65.81,65.97,404071.0,60.806,60.9723,60.806,60.9539,404071.0
2022-12-23 10:40:00,65.97,65.98,65.82,65.85,389400.0,60.9539,60.9631,60.8153,60.843,389400.0
2022-12-23 10:50:00,65.85,65.85,65.75,65.76,231310.0,60.843,60.843,60.7506,60.7598,231310.0
2022-12-23 11:00:00,65.75,65.78,65.68,65.73,237995.0,60.7506,60.7783,60.6859,60.7321,237995.0
2022-12-23 11:10:00,65.74,65.84,65.74,65.8,213312.0,60.7414,60.8337,60.7414,60.7968,213312.0
2022-12-23 11:20:00,65.8,65.85,65.73,65.77,290219.0,60.7968,60.843,60.7321,60.7691,290219.0
2022-12-23 11:30:00,65.77,65.84,65.75,65.83,246156.0,60.7691,60.8337,60.7506,60.8245,246156.0
2022-12-23 11:40:00,65.83,65.87,65.76,65.81,190606.0,60.8245,60.8615,60.7598,60.806,190606.0
2022-12-23 11:50:00,65.82,65.84,65.75,65.78,157896.0,60.8153,60.8337,60.7506,60.7783,157896.0
2022-12-23 12:00:00,65.78,65.83,65.76,65.78,249361.0,60.7783,60.8245,60.7598,60.7783,249361.0
2022-12-23 12:10:00,65.78,65.83,65.77,65.81,185200.0,60.7783,60.8245,60.7691,60.806,185200.0
2022-12-23 12:20:00,65.81,65.89,65.81,65.85,122155.0,60.806,60.8799,60.806,60.843,122155.0
2022-12-23 12:30:00,65.85,65.93,65.85,65.88,122276.0,60.843,60.9169,60.843,60.8707,122276.0
2022-12-23 12:40:00,65.88,65.89,65.78,65.8,164650.0,60.8707,60.8799,60.7783,60.7968,164650.0
2022-12-23 12:50:00,65.8,65.81,65.77,65.8,242375.0,60.7968,60.806,60.7691,60.7968,242375.0
2022-12-23 13:00:00,65.8,65.84,65.77,65.83,148006.0,60.7968,60.8337,60.7691,60.8245,148006.0
2022-12-23 13:10:00,65.84,65.84,65.75,65.79,102289.0,60.8337,60.8337,60.7506,60.7875,102289.0
2022-12-23 13:20:00,65.8,65.82,65.76,65.8,112859.0,60.7968,60.8153,60.7598,60.7968,112859.0
2022-12-23 13:30:00,65.8,65.83,65.79,65.8,92167.0,60.7968,60.8245,60.7875,60.7968,92167.0
2022-12-23 13:40:00,65.79,65.81,65.66,65.74,126555.0,60.7875,60.806,60.6674,60.7414,126555.0
2022-12-23 13:50:00,65.72,65.75,65.7,65.72,178213.0,60.7229,60.7506,60.7044,60.7229,178213.0
2022-12-23 14:00:00,65.71,65.73,65.67,65.69,133701.0,60.7136,60.7321,60.6767,60.6952,133701.0
2022-12-23 14:10:00,65.7,65.77,65.69,65.75,120922.0,60.7044,60.7691,60.6952,60.7506,120922.0
2022-12-23 14:20:00,65.75,65.77,65.7,65.74,111251.0,60.7506,60.7691,60.7044,60.7414,111251.0
2022-12-23 14:30:00,65.75,65.78,65.73,65.78,317506.0,60.7506,60.7783,60.7321,60.7783,317506.0
2022-12-23 14:40:00,65.78,65.78,65.74,65.77,98810.0,60.7783,60.7783,60.7414,60.7691,98810.0
2022-12-23 14:50:00,65.77,65.85,65.76,65.84,155645.0,60.7691,60.843,60.7598,60.8337,155645.0
2022-12-23 15:00:00,65.84,65.89,65.82,65.85,128894.0,60.8337,60.8799,60.8153,60.843,128894.0
2022-12-23 15:10:00,65.85,65.88,65.83,65.86,161436.0,60.843,60.8707,60.8245,60.8522,161436.0
2022-12-23 15:20:00,65.86,65.86,65.8,65.8,253749.0,60.8522,60.8522,60.7968,60.7968,253749.0
2022-12-23 15:30:00,65.8,65.81,65.75,65.78,416015.0,60.7968,60.806,60.7506,60.7783,416015.0
2022-12-23 15:40:00,65.77,65.86,65.77,65.86,356562.0,60.7691,60.8522,60.7691,60.8522,356562.0
2022-12-23 15:50:00,65.86,65.92,65.81,65.9,1009726.0,60.8522,60.9077,60.806,60.8892,1009726.0
2022-12-27 09:30:00,65.94,66.0,65.86,65.96,589660.0,60.9261,60.9816,60.8522,60.9446,589660.0
2022-12-27 09:40:00,65.95,65.99,65.89,65.94,635472.0,60.9354,60.9723,60.8799,60.9261,635472.0
2022-12-27 09:50:00,65.94,65.97,65.85,65.87,335761.0,60.9261,60.9539,60.843,60.8615,335761.0
2022-12-27 10:00:00,65.85,65.96,65.82,65.96,335938.0,60.843,60.9446,60.8153,60.9446,335938.0
2022-12-27 10:10:00,65.96,66.13,65.94,66.1,1026738.0,60.9446,61.1017,60.9261,61.074,1026738.0
2022-12-27 10:20:00,66.1,66.23,66.1,66.16,418314.0,61.074,61.1941,61.074,61.1294,418314.0
2022-12-27 10:30:00,66.17,66.22,66.11,66.21,610875.0,61.1387,61.1849,61.0832,61.1756,610875.0
2022-12-27 10:40:00,66.21,66.24,66.15,66.17,277606.0,61.1756,61.2033,61.1202,61.1387,277606.0
2022-12-27 10:50:00,66.17,66.18,66.05,66.07,226767.0,61.1387,61.1479,61.0278,61.0463,226767.0
2022-12-27 11:00:00,66.08,66.14,66.04,66.11,400596.0,61.0555,61.1109,61.0185,61.0832,400596.0
2022-12-27 11:10:00,66.11,66.13,66.05,66.06,186441.0,61.0832,61.1017,61.0278,61.037,186441.0
2022-12-27 11:20:00,66.06,66.1,66.02,66.08,215331.0,61.037,61.074,61.0001,61.0555,215331.0
2022-12-27 11:30:00,66.09,66.13,66.05,66.1,264571.0,61.0647,61.1017,61.0278,61.074,264571.0
2022-12-27 11:40:00,66.11,66.15,66.08,66.1,161565.0,61.0832,61.1202,61.0555,61.074,161565.0
2022-12-27 11:50:00,66.11,66.13,66.07,66.08,414950.0,61.0832,61.1017,61.0463,61.0555,414950.0
2022-12-27 12:00:00,66.08,66.13,66.07,66.09,157290.0,61.0555,61.1017,61.0463,61.0647,157290.0
2022-12-27 12:10:00,66.08,66.14,66.06,66.08,310480.0,61.0555,61.1109,61.037,61.0555,310480.0
2022-12-27 12:20:00,66.08,66.08,66.02,66.04,360355.0,61.0555,61.0555,61.0001,61.0185,360355.0
2022-12-27 12:30:00,66.04,66.05,66.0,66.03,129642.0,61.0185,61.0278,60.9816,61.0093,129642.0
2022-12-27 12:40:00,66.03,66.04,65.94,65.96,226918.0,61.0093,61.0185,60.9261,60.9446,226918.0
2022-12-27 12:50:00,65.96,66.03,65.95,66.02,176735.0,60.9446,61.0093,60.9354,61.0001,176735.0
2022-12-27 13:00:00,66.02,66.08,66.0,66.06,214922.0,61.0001,61.0555,60.9816,61.037,214922.0
2022-12-27 13:10:00,66.06,66.07,66.04,66.06,135145.0,61.037,61.0463,61.0185,61.037,135145.0
2022-12-27 13:20:00,66.06,66.07,66.04,66.05,102591.0,61.037,61.0463,61.0185,61.0278,102591.0
2022-12-27 13:30:00,66.05,66.11,66.02,66.08,217130.0,61.0278,61.0832,61.0001,61.0555,217130.0
2022-12-27 13:40:00,66.08,66.09,66.04,66.08,90647.0,61.0555,61.0647,61.0185,61.0555,90647.0
2022-12-27 13:50:00,66.08,66.08,65.98,66.03,285477.0,61.0555,61.0555,60.9631,61.0093,285477.0
2022-12-27 14:00:00,66.02,66.08,66.02,66.07,182859.0,61.0001,61.0555,61.0001,61.0463,182859.0
2022-12-27 14:10:00,66.07,66.08,65.99,66.0,895332.0,61.0463,61.0555,60.9723,60.9816,895332.0
2022-12-27 14:20:00,65.99,66.01,65.94,65.95,406383.0,60.9723,60.9908,60.9261,60.9354,406383.0
2022-12-27 14:30:00,65.94,65.97,65.93,65.94,328240.0,60.9261,60.9539,60.9169,60.9261,328240.0
2022-12-27 14:40:00,65.94,65.99,65.9,65.98,177601.0,60.9261,60.9723,60.8892,60.9631,177601.0
2022-12-27 14:50:00,65.98,66.02,65.97,66.01,190009.0,60.9631,61.0001,60.9539,60.9908,190009.0
2022-12-27 15:00:00,66.01,66.06,66.01,66.05,238463.0,60.9908,61.037,60.9908,61.0278,238463.0
2022-12-27 15:10:00,66.05,66.06,66.0,66.03,346204.0,61.0278,61.037,60.9816,61.0093,346204.0
2022-12-27 15:20:00,66.02,66.07,66.02,66.06,225206.0,61.0001,61.0463,61.0001,61.037,225206.0
2022-12-27 15:30:00,66.06,66.11,66.05,66.11,279560.0,61.037,61.0832,61.0278,61.0832,279560.0
2022-12-27 15:40:00,66.11,66.11,66.02,66.04,401267.0,61.0832,61.0832,61.0001,61.0185,401267.0
2022-12-27 15:50:00,66.05,66.05,65.96,65.98,1326078.0,61.0278,61.0278,60.9446,60.9631,1326078.0
2022-12-28 09:30:00,66.13,66.33,66.1,66.26,557158.0,61.1017,61.2865,61.074,61.2218,557158.0
2022-12-28 09:40:00,66.25,66.28,66.21,66.26,326414.0,61.2126,61.2403,61.1756,61.2218,326414.0
2022-12-28 09:50:00,66.27,66.27,66.07,66.08,241544.0,61.2311,61.2311,61.0463,61.0555,241544.0
2022-12-28 10:00:00,66.08,66.15,65.99,66.03,274549.0,61.0555,61.1202,60.9723,61.0093,274549.0
2022-12-28 10:10:00,66.03,66.08,65.99,66.04,328263.0,61.0093,61.0555,60.9723,61.0185,328263.0
2022-12-28 10:20:00,66.05,66.06,65.82,65.86,436428.0,61.0278,61.037,60.8153,60.8522,436428.0
2022-12-28 10:30:00,65.86,65.89,65.75,65.81,362778.0,60.8522,60.8799,60.7506,60.806,362778.0
2022-12-28 10:40:00,65.8,65.84,65.76,65.8,465215.0,60.7968,60.8337,60.7598,60.7968,465215.0
2022-12-28 10:50:00,65.8,65.8,65.64,65.66,524696.0,60.7968,60.7968,60.649,60.6674,524696.0
2022-12-28 11:00:00,65.65,65.7,65.59,65.63,295345.0,60.6582,60.7044,60.6028,60.6397,295345.0
2022-12-28 11:10:00,65.63,65.67,65.59,65.66,478164.0,60.6397,60.6767,60.6028,60.6674,478164.0
2022-12-28 11:20:00,65.66,65.7,65.61,65.65,329663.0,60.6674,60.7044,60.6212,60.6582,329663.0
2022-12-28 11:30:00,65.65,65.67,65.59,65.63,538871.0,60.6582,60.6767,60.6028,60.6397,538871.0
2022-12-28 11:40:00,65.63,65.68,65.58,65.59,369281.0,60.6397,60.6859,60.5935,60.6028,369281.0
2022-12-28 11:50:00,65.58,65.62,65.55,65.58,185588.0,60.5935,60.6305,60.5658,60.5935,185588.0
2022-12-28 12:00:00,65.58,65.59,65.47,65.53,246952.0,60.5935,60.6028,60.4919,60.5473,246952.0
2022-12-28 12:10:00,65.53,65.55,65.48,65.53,117967.0,60.5473,60.5658,60.5011,60.5473,117967.0
2022-12-28 12:20:00,65.52,65.58,65.5,65.56,193191.0,60.5381,60.5935,60.5196,60.575,193191.0
2022-12-28 12:30:00,65.56,65.62,65.55,65.59,213893.0,60.575,60.6305,60.5658,60.6028,213893.0
2022-12-28 12:40:00,65.59,65.67,65.56,65.66,219689.0,60.6028,60.6767,60.575,60.6674,219689.0
2022-12-28 12:50:00,65.66,65.74,65.64,65.73,162162.0,60.6674,60.7414,60.649,60.7321,162162.0
2022-12-28 13:00:00,65.73,65.81,65.71,65.79,186647.0,60.7321,60.806,60.7136,60.7875,186647.0
2022-12-28 13:10:00,65.78,65.83,65.74,65.77,121342.0,60.7783,60.8245,60.7414,60.7691,121342.0
2022-12-28 13:20:00,65.77,65.79,65.69,65.72,123016.0,60.7691,60.7875,60.6952,60.7229,123016.0
2022-12-28 13:30:00,65.72,65.72,65.63,65.63,103420.0,60.7229,60.7229,60.6397,60.6397,103420.0
2022-12-28 13:40:00,65.63,65.68,65.62,65.64,265366.0,60.6397,60.6859,60.6305,60.649,265366.0
2022-12-28 13:50:00,65.64,65.65,65.57,65.58,104050.0,60.649,60.6582,60.5843,60.5935,104050.0
2022-12-28 14:00:00,65.58,65.59,65.51,65.53,155532.0,60.5935,60.6028,60.5288,60.5473,155532.0
2022-12-28 14:10:00,65.53,65.58,65.49,65.57,162702.0,60.5473,60.5935,60.5104,60.5843,162702.0
2022-12-28 14:20:00,65.58,65.58,65.52,65.53,156326.0,60.5935,60.5935,60.5381,60.5473,156326.0
2022-12-28 14:30:00,65.53,65.59,65.5,65.53,183840.0,60.5473,60.6028,60.5196,60.5473,183840.0
2022-12-28 14:40:00,65.53,65.62,65.53,65.58,188386.0,60.5473,60.6305,60.5473,60.5935,188386.0
2022-12-28 14:50:00,65.58,65.58,65.5,65.52,163866.0,60.5935,60.5935,60.5196,60.5381,163866.0
2022-12-28 15:00:00,65.52,65.53,65.43,65.44,262753.0,60.5381,60.5473,60.4549,60.4642,262753.0
2022-12-28 15:10:00,65.44,65.45,65.36,65.4,286559.0,60.4642,60.4734,60.3902,60.4272,286559.0
2022-12-28 15:20:00,65.4,65.41,65.35,65.38,269019.0,60.4272,60.4364,60.381,60.4087,269019.0
2022-12-28 15:30:00,65.38,65.42,65.35,65.37,521786.0,60.4087,60.4457,60.381,60.3995,521786.0
2022-12-28 15:40:00,65.38,65.39,65.33,65.37,551443.0,60.4087,60.418,60.3625,60.3995,551443.0
2022-12-28 15:50:00,65.37,65.38,65.3,65.3,1279842.0,60.3995,60.4087,60.3348,60.3348,1279842.0
2022-12-29 09:30:00,66.04,66.14,66.0,66.12,602680.0,61.0185,61.1109,60.9816,61.0925,602680.0
2022-12-29 09:40:00,66.12,66.22,66.12,66.2,287706.0,61.0925,61.1849,61.0925,61.1664,287706.0
2022-12-29 09:50:00,66.2,66.23,66.13,66.15,321889.0,61.1664,61.1941,61.1017,61.1202,321889.0
2022-12-29 10:00:00,66.16,66.2,66.09,66.19,259282.0,61.1294,61.1664,61.0647,61.1571,259282.0
2022-12-29 10:10:00,66.19,66.29,66.19,66.29,1216488.0,61.1571,61.2495,61.1571,61.2495,1216488.0
2022-12-29 10:20:00,66.28,66.29,66.2,66.21,199239.0,61.2403,61.2495,61.1664,61.1756,199239.0
2022-12-29 10:30:00,66.21,66.32,66.21,66.31,315030.0,61.1756,61.2772,61.1756,61.268,315030.0
2022-12-29 10:40:00,66.31,66.32,66.26,66.27,132680.0,61.268,61.2772,61.2218,61.2311,132680.0
2022-12-29 10:50:00,66.28,66.34,66.27,66.31,296667.0,61.2403,61.2957,61.2311,61.268,296667.0
2022-12-29 11:00:00,66.32,66.36,66.28,66.31,125074.0,61.2772,61.3142,61.2403,61.268,125074.0
2022-12-29 11:10:00,66.3,66.34,66.27,66.31,148549.0,61.2588,61.2957,61.2311,61.268,148549.0
2022-12-29 11:20:00,66.31,66.35,66.29,66.31,339704.0,61.268,61.305,61.2495,61.268,339704.0
2022-12-29 11:30:00,66.31,66.41,66.3,66.4,390722.0,61.268,61.3604,61.2588,61.3512,390722.0
2022-12-29 11:40:00,66.4,66.44,66.37,66.42,238044.0,61.3512,61.3881,61.3234,61.3696,238044.0
2022-12-29 11:50:00,66.43,66.47,66.42,66.42,152359.0,61.3789,61.4158,61.3696,61.3696,152359.0
2022-12-29 12:00:00,66.43,66.45,66.4,66.42,125359.0,61.3789,61.3974,61.3512,61.3696,125359.0
2022-12-29 12:10:00,66.42,66.45,66.39,66.43,178094.0,61.3696,61.3974,61.3419,61.3789,178094.0
2022-12-29 12:20:00,66.42,66.44,66.38,66.4,71909.0,61.3696,61.3881,61.3327,61.3512,71909.0
2022-12-29 12:30:00,66.4,66.44,66.36,66.37,127876.0,61.3512,61.3881,61.3142,61.3234,127876.0
2022-12-29 12:40:00,66.38,66.42,66.37,66.4,135738.0,61.3327,61.3696,61.3234,61.3512,135738.0
2022-12-29 12:50:00,66.4,66.5,66.39,66.47,112230.0,61.3512,61.4436,61.3419,61.4158,112230.0
2022-12-29 13:00:00,66.46,66.48,66.39,66.4,287295.0,61.4066,61.4251,61.3419,61.3512,287295.0
2022-12-29 13:10:00,66.4,66.47,66.4,66.44,124101.0,61.3512,61.4158,61.3512,61.3881,124101.0
2022-12-29 13:20:00,66.44,66.46,66.41,66.43,124787.0,61.3881,61.4066,61.3604,61.3789,124787.0
2022-12-29 13:30:00,66.44,66.45,66.4,66.42,133912.0,61.3881,61.3974,61.3512,61.3696,133912.0
2022-12-29 13:40:00,66.43,66.47,66.42,66.44,147444.0,61.3789,61.4158,61.3696,61.3881,147444.0
2022-12-29 13:50:00,66.44,66.46,66.4,66.45,178562.0,61.3881,61.4066,61.3512,61.3974,178562.0
2022-12-29 14:00:00,66.45,66.5,66.45,66.46,196117.0,61.3974,61.4436,61.3974,61.4066,196117.0
2022-12-29 14:10:00,66.47,66.48,66.43,66.48,223278.0,61.4158,61.4251,61.3789,61.4251,223278.0
2022-12-29 14:20:00,66.47,66.47,66.42,66.42,176632.0,61.4158,61.4158,61.3696,61.3696,176632.0
2022-12-29 14:30:00,66.43,66.47,66.4,66.45,185586.0,61.3789,61.4158,61.3512,61.3974,185586.0
2022-12-29 14:40:00,66.45,66.48,66.43,66.44,158466.0,61.3974,61.4251,61.3789,61.3881,158466.0
2022-12-29 14:50:00,66.44,66.44,66.4,66.44,189611.0,61.3881,61.3881,61.3512,61.3881,189611.0
2022-12-29 15:00:00,66.43,66.45,66.4,66.41,174905.0,61.3789,61.3974,61.3512,61.3604,174905.0
2022-12-29 15:10:00,66.42,66.42,66.32,66.34,686358.0,61.3696,61.3696,61.2772,61.2957,686358.0
2022-12-29 15:20:00,66.35,66.38,66.33,66.36,415324.0,61.305,61.3327,61.2865,61.3142,415324.0
2022-12-29 15:30:00,66.36,66.38,66.34,66.36,775287.0,61.3142,61.3327,61.2957,61.3142,775287.0
2022-12-29 15:40:00,66.36,66.39,66.34,66.37,530039.0,61.3142,61.3419,61.2957,61.3234,530039.0
2022-12-29 15:50:00,66.38,66.39,66.3,66.31,1455940.0,61.3327,61.3419,61.2588,61.268,1455940.0
2022-12-30 09:30:00,65.95,66.18,65.9,66.15,939116.0,60.9354,61.1479,60.8892,61.1202,939116.0
2022-12-30 09:40:00,66.15,66.15,65.81,65.82,756691.0,61.1202,61.1202,60.806,60.8153,756691.0
2022-12-30 09:50:00,65.82,65.95,65.79,65.94,537474.0,60.8153,60.9354,60.7875,60.9261,537474.0
2022-12-30 10:00:00,65.94,65.96,65.81,65.84,338476.0,60.9261,60.9446,60.806,60.8337,338476.0
2022-12-30 10:10:00,65.83,65.98,65.83,65.95,358689.0,60.8245,60.9631,60.8245,60.9354,358689.0
2022-12-30 10:20:00,65.96,65.98,65.84,65.85,301351.0,60.9446,60.9631,60.8337,60.843,301351.0
2022-12-30 10:30:00,65.86,65.88,65.79,65.83,423665.0,60.8522,60.8707,60.7875,60.8245,423665.0
2022-12-30 10:40:00,65.83,65.9,65.76,65.86,495310.0,60.8245,60.8892,60.7598,60.8522,495310.0
2022-12-30 10:50:00,65.86,65.9,65.74,65.8,311179.0,60.8522,60.8892,60.7414,60.7968,311179.0
2022-12-30 11:00:00,65.8,65.85,65.79,65.84,224882.0,60.7968,60.843,60.7875,60.8337,224882.0
2022-12-30 11:10:00,65.84,65.85,65.72,65.72,357463.0,60.8337,60.843,60.7229,60.7229,357463.0
2022-12-30 11:20:00,65.72,65.75,65.62,65.64,988464.0,60.7229,60.7506,60.6305,60.649,988464.0
2022-12-30 11:30:00,65.64,65.71,65.62,65.67,1002529.0,60.649,60.7136,60.6305,60.6767,1002529.0
2022-12-30 11:40:00,65.67,65.68,65.63,65.66,220848.0,60.6767,60.6859,60.6397,60.6674,220848.0
2022-12-30 11:50:00,65.66,65.74,65.63,65.73,454574.0,60.6674,60.7414,60.6397,60.7321,454574.0
2022-12-30 12:00:00,65.73,65.75,65.7,65.73,234701.0,60.7321,60.7506,60.7044,60.7321,234701.0
2022-12-30 12:10:00,65.74,65.78,65.71,65.76,274758.0,60.7414,60.7783,60.7136,60.7598,274758.0
2022-12-30 12:20:00,65.75,65.79,65.74,65.78,121598.0,60.7506,60.7875,60.7414,60.7783,121598.0
2022-12-30 12:30:00,65.79,65.86,65.77,65.81,353835.0,60.7875,60.8522,60.7691,60.806,353835.0
2022-12-30 12:40:00,65.81,65.85,65.79,65.84,179409.0,60.806,60.843,60.7875,60.8337,179409.0
2022-12-30 12:50:00,65.84,65.88,65.79,65.88,234726.0,60.8337,60.8707,60.7875,60.8707,234726.0
2022-12-30 13:00:00,65.88,65.89,65.79,65.81,274583.0,60.8707,60.8799,60.7875,60.806,274583.0
2022-12-30 13:10:00,65.81,65.83,65.73,65.75,187383.0,60.806,60.8245,60.7321,60.7506,187383.0
2022-12-30 13:20:00,65.74,65.75,65.6,65.68,170463.0,60.7414,60.7506,60.612,60.6859,170463.0
2022-12-30 13:30:00,65.68,65.76,65.68,65.75,299875.0,60.6859,60.7598,60.6859,60.7506,299875.0
2022-12-30 13:40:00,65.75,65.75,65.69,65.7,266389.0,60.7506,60.7506,60.6952,60.7044,266389.0
2022-12-30 13:50:00,65.7,65.71,65.65,65.66,488218.0,60.7044,60.7136,60.6582,60.6674,488218.0
2022-12-30 14:00:00,65.66,65.68,65.59,65.6,342846.0,60.6674,60.6859,60.6028,60.612,342846.0
2022-12-30 14:10:00,65.6,65.64,65.57,65.59,155178.0,60.612,60.649,60.5843,60.6028,155178.0
2022-12-30 14:20:00,65.59,65.64,65.57,65.62,191186.0,60.6028,60.649,60.5843,60.6305,191186.0
2022-12-30 14:30:00,65.62,65.68,65.61,65.65,296558.0,60.6305,60.6859,60.6212,60.6582,296558.0
2022-12-30 14:40:00,65.65,65.66,65.59,65.61,224628.0,60.6582,60.6674,60.6028,60.6212,224628.0
2022-12-30 14:50:00,65.61,65.66,65.59,65.61,389807.0,60.6212,60.6674,60.6028,60.6212,389807.0
2022-12-30 15:00:00,65.6,65.69,65.59,65.67,368957.0,60.612,60.6952,60.6028,60.6767,368957.0
2022-12-30 15:10:00,65.68,65.82,65.67,65.76,880674.0,60.6859,60.8153,60.6767,60.7598,880674.0
2022-12-30 15:20:00,65.76,65.8,65.72,65.75,425333.0,60.7598,60.7968,60.7229,60.7506,425333.0
2022-12-30 15:30:00,65.75,65.82,65.73,65.81,307129.0,60.7506,60.8153,60.7321,60.806,307129.0
2022-12-30 15:40:00,65.81,65.86,65.79,65.86,494563.0,60.806,60.8522,60.7875,60.8522,494563.0
2022-12-30 15:50:00,65.86,65.91,65.61,65.64,6524049.0,60.8522,60.8984,60.6212,60.649,6524049.0
2023-01-03 09:30:00,66.46,66.66,66.42,66.65,1495940.0,61.4066,61.5914,61.3696,61.5822,1495940.0
2023-01-03 09:40:00,66.66,66.83,66.49,66.56,1108624.0,61.5914,61.7485,61.4343,61.499,1108624.0
2023-01-03 09:50:00,66.55,66.62,66.37,66.38,790249.0,61.4898,61.5544,61.3234,61.3327,790249.0
2023-01-03 10:00:00,66.38,66.46,66.33,66.37,777276.0,61.3327,61.4066,61.2865,61.3234,777276.0
2023-01-03 10:10:00,66.37,66.37,66.17,66.17,988638.0,61.3234,61.3234,61.1387,61.1387,988638.0
2023-01-03 10:20:00,66.17,66.27,66.15,66.21,464281.0,61.1387,61.2311,61.1202,61.1756,464281.0
2023-01-03 10:30:00,66.2,66.24,66.1,66.22,499479.0,61.1664,61.2033,61.074,61.1849,499479.0
2023-01-03 10:40:00,66.22,66.38,66.22,66.38,451152.0,61.1849,61.3327,61.1849,61.3327,451152.0
2023-01-03 10:50:00,66.38,66.44,66.33,66.44,573718.0,61.3327,61.3881,61.2865,61.3881,573718.0
2023-01-03 11:00:00,66.45,66.48,66.27,66.28,831437.0,61.3974,61.4251,61.2311,61.2403,831437.0
2023-01-03 11:10:00,66.28,66.29,66.14,66.19,515988.0,61.2403,61.2495,61.1109,61.1571,515988.0
2023-01-03 11:20:00,66.2,66.25,66.15,66.25,551472.0,61.1664,61.2126,61.1202,61.2126,551472.0
2023-01-03 11:30:00,66.24,66.24,66.04,66.12,603099.0,61.2033,61.2033,61.0185,61.0925,603099.0
2023-01-03 11:40:00,66.12,66.12,65.97,66.03,505675.0,61.0925,61.0925,60.9539,61.0093,505675.0
2023-01-03 11:50:00,66.02,66.07,65.99,66.05,252414.0,61.0001,61.0463,60.9723,61.0278,252414.0
2023-01-03 12:00:00,66.04,66.1,66.02,66.07,906179.0,61.0185,61.074,61.0001,61.0463,906179.0
2023-01-03 12:10:00,66.06,66.14,66.06,66.09,265061.0,61.037,61.1109,61.037,61.0647,265061.0
2023-01-03 12:20:00,66.09,66.13,66.02,66.05,383204.0,61.0647,61.1017,61.0001,61.0278,383204.0
2023-01-03 12:30:00,66.04,66.16,66.02,66.08,329941.0,61.0185,61.1294,61.0001,61.0555,329941.0
2023-01-03 12:40:00,66.09,66.1,65.9,65.94,254018.0,61.0647,61.074,60.8892,60.9261,254018.0
2023-01-03 12:50:00,65.93,66.04,65.93,66.01,148353.0,60.9169,61.0185,60.9169,60.9908,148353.0
2023-01-03 13:00:00,66.01,66.05,65.98,66.03,177442.0,60.9908,61.0278,60.9631,61.0093,177442.0
2023-01-03 13:10:00,66.02,66.09,66.02,66.05,625456.0,61.0001,61.0647,61.0001,61.0278,625456.0
2023-01-03 13:20:00,66.04,66.22,66.02,66.2,358562.0,61.0185,61.1849,61.0001,61.1664,358562.0
2023-01-03 13:30:00,66.19,66.2,66.12,66.13,300929.0,61.1571,61.1664,61.0925,61.1017,300929.0
2023-01-03 13:40:00,66.13,66.2,66.11,66.13,213140.0,61.1017,61.1664,61.0832,61.1017,213140.0
2023-01-03 13:50:00,66.14,66.21,66.12,66.19,234568.0,61.1109,61.1756,61.0925,61.1571,234568.0
2023-01-03 14:00:00,66.19,66.22,66.14,66.18,255022.0,61.1571,61.1849,61.1109,61.1479,255022.0
2023-01-03 14:10:00,66.18,66.19,66.1,66.13,557857.0,61.1479,61.1571,61.074,61.1017,557857.0
2023-01-03 14:20:00,66.13,66.15,66.05,66.09,522562.0,61.1017,61.1202,61.0278,61.0647,522562.0
2023-01-03 14:30:00,66.08,66.1,66.01,66.03,425798.0,61.0555,61.074,60.9908,61.0093,425798.0
2023-01-03 14:40:00,66.03,66.29,66.02,66.27,582367.0,61.0093,61.2495,61.0001,61.2311,582367.0
2023-01-03 14:50:00,66.28,66.28,66.17,66.22,458167.0,61.2403,61.2403,61.1387,61.1849,458167.0
2023-01-03 15:00:00,66.22,66.27,66.18,66.2,967820.0,61.1849,61.2311,61.1479,61.1664,967820.0
2023-01-03 15:10:00,66.2,66.31,66.18,66.23,464134.0,61.1664,61.268,61.1479,61.1941,464134.0
2023-01-03 15:20:00,66.22,66.23,66.12,66.18,1512244.0,61.1849,61.1941,61.0925,61.1479,1512244.0
2023-01-03 15:30:00,66.18,66.25,66.17,66.2,611275.0,61.1479,61.2126,61.1387,61.1664,611275.0
2023-01-03 15:40:00,66.2,66.23,66.17,66.2,627650.0,61.1664,61.1941,61.1387,61.1664,627650.0
2023-01-03 15:50:00,66.21,66.25,66.16,66.21,1803360.0,61.1756,61.2126,61.1294,61.1756,1803360.0
2023-01-04 09:30:00,67.17,67.29,67.11,67.23,1417728.0,62.0626,62.1735,62.0072,62.1181,1417728.0
2023-01-04 09:40:00,67.23,67.31,67.13,67.16,659312.0,62.1181,62.192,62.0257,62.0534,659312.0
2023-01-04 09:50:00,67.17,67.28,67.16,67.25,403471.0,62.0626,62.1643,62.0534,62.1365,403471.0
2023-01-04 10:00:00,67.25,67.3,66.78,66.86,1832544.0,62.1365,62.1827,61.7023,61.7762,1832544.0
2023-01-04 10:10:00,66.85,66.95,66.71,66.93,780463.0,61.767,61.8593,61.6376,61.8409,780463.0
2023-01-04 10:20:00,66.94,66.98,66.79,66.98,252000.0,61.8501,61.8871,61.7115,61.8871,252000.0
2023-01-04 10:30:00,66.98,66.99,66.85,66.92,803031.0,61.8871,61.8963,61.767,61.8316,803031.0
2023-01-04 10:40:00,66.92,67.13,66.88,67.07,1754267.0,61.8316,62.0257,61.7947,61.9702,1754267.0
2023-01-04 10:50:00,67.08,67.08,67.0,67.06,1050305.0,61.9795,61.9795,61.9055,61.961,1050305.0
2023-01-04 11:00:00,67.07,67.1,67.01,67.08,486694.0,61.9702,61.9979,61.9148,61.9795,486694.0
2023-01-04 11:10:00,67.08,67.12,67.04,67.08,245368.0,61.9795,62.0164,61.9425,61.9795,245368.0
2023-01-04 11:20:00,67.08,67.13,67.04,67.12,1089530.0,61.9795,62.0257,61.9425,62.0164,1089530.0
2023-01-04 11:30:00,67.12,67.25,67.11,67.23,682789.0,62.0164,62.1365,62.0072,62.1181,682789.0
2023-01-04 11:40:00,67.24,67.31,67.23,67.29,211327.0,62.1273,62.192,62.1181,62.1735,211327.0
2023-01-04 11:50:00,67.28,67.32,67.26,67.29,202079.0,62.1643,62.2012,62.1458,62.1735,202079.0
2023-01-04 12:00:00,67.3,67.31,67.26,67.28,469590.0,62.1827,62.192,62.1458,62.1643,469590.0
2023-01-04 12:10:00,67.28,67.29,67.22,67.23,223898.0,62.1643,62.1735,62.1088,62.1181,223898.0
2023-01-04 12:20:00,67.23,67.27,67.2,67.22,189627.0,62.1181,62.155,62.0903,62.1088,189627.0
2023-01-04 12:30:00,67.22,67.3,67.21,67.29,151134.0,62.1088,62.1827,62.0996,62.1735,151134.0
2023-01-04 12:40:00,67.3,67.31,67.26,67.28,156412.0,62.1827,62.192,62.1458,62.1643,156412.0
2023-01-04 12:50:00,67.29,67.3,67.17,67.18,400263.0,62.1735,62.1827,62.0626,62.0719,400263.0
2023-01-04 13:00:00,67.17,67.21,67.11,67.2,456773.0,62.0626,62.0996,62.0072,62.0903,456773.0
2023-01-04 13:10:00,67.2,67.25,67.18,67.22,241509.0,62.0903,62.1365,62.0719,62.1088,241509.0
2023-01-04 13:20:00,67.22,67.24,67.16,67.17,111396.0,62.1088,62.1273,62.0534,62.0626,111396.0
2023-01-04 13:30:00,67.17,67.21,67.15,67.18,1294350.0,62.0626,62.0996,62.0441,62.0719,1294350.0
2023-01-04 13:40:00,67.19,67.21,67.14,67.19,174121.0,62.0811,62.0996,62.0349,62.0811,174121.0
2023-01-04 13:50:00,67.2,67.21,67.07,67.09,382407.0,62.0903,62.0996,61.9702,61.9887,382407.0
2023-01-04 14:00:00,67.09,67.22,66.92,66.99,1165345.0,61.9887,62.1088,61.8316,61.8963,1165345.0
2023-01-04 14:10:00,67.0,67.23,66.95,67.19,652973.0,61.9055,62.1181,61.8593,62.0811,652973.0
2023-01-04 14:20:00,67.19,67.2,66.87,66.9,569711.0,62.0811,62.0903,61.7854,61.8131,569711.0
2023-01-04 14:30:00,66.89,67.0,66.87,66.98,742319.0,61.8039,61.9055,61.7854,61.8871,742319.0
2023-01-04 14:40:00,66.98,67.06,66.94,66.98,362784.0,61.8871,61.961,61.8501,61.8871,362784.0
2023-01-04 14:50:00,66.97,67.13,66.93,67.12,554211.0,61.8778,62.0257,61.8409,62.0164,554211.0
2023-01-04 15:00:00,67.12,67.19,67.06,67.11,463445.0,62.0164,62.0811,61.961,62.0072,463445.0
2023-01-04 15:10:00,67.1,67.15,67.08,67.12,381427.0,61.9979,62.0441,61.9795,62.0164,381427.0
2023-01-04 15:20:00,67.12,67.14,67.05,67.1,432195.0,62.0164,62.0349,61.9517,61.9979,432195.0
2023-01-04 15:30:00,67.09,67.11,66.97,67.01,452110.0,61.9887,62.0072,61.8778,61.9148,452110.0
2023-01-04 15:40:00,67.01,67.01,66.92,67.0,576033.0,61.9148,61.9148,61.8316,61.9055,576033.0
2023-01-04 15:50:00,67.0,67.14,66.99,67.1,1877690.0,61.9055,62.0349,61.8963,61.9979,1877690.0
2023-01-05 09:30:00,66.47,66.56,66.42,66.44,491773.0,61.4158,61.499,61.3696,61.3881,491773.0
2023-01-05 09:40:00,66.43,66.46,66.35,66.39,385638.0,61.3789,61.4066,61.305,61.3419,385638.0
2023-01-05 09:50:00,66.38,66.51,66.38,66.47,292876.0,61.3327,61.4528,61.3327,61.4158,292876.0
2023-01-05 10:00:00,66.47,66.69,66.38,66.54,1388939.0,61.4158,61.6191,61.3327,61.4805,1388939.0
2023-01-05 10:10:00,66.54,66.68,66.41,66.44,584611.0,61.4805,61.6099,61.3604,61.3881,584611.0
2023-01-05 10:20:00,66.45,66.47,66.36,66.41,171365.0,61.3974,61.4158,61.3142,61.3604,171365.0
2023-01-05 10:30:00,66.41,66.46,66.36,66.44,1272400.0,61.3604,61.4066,61.3142,61.3881,1272400.0
2023-01-05 10:40:00,66.44,66.49,66.4,66.45,369419.0,61.3881,61.4343,61.3512,61.3974,369419.0
2023-01-05 10:50:00,66.45,66.45,66.31,66.32,905277.0,61.3974,61.3974,61.268,61.2772,905277.0
2023-01-05 11:00:00,66.32,66.41,66.31,66.38,447208.0,61.2772,61.3604,61.268,61.3327,447208.0
2023-01-05 11:10:00,66.39,66.46,66.38,66.41,358219.0,61.3419,61.4066,61.3327,61.3604,358219.0
2023-01-05 11:20:00,66.4,66.41,66.29,66.39,350766.0,61.3512,61.3604,61.2495,61.3419,350766.0
2023-01-05 11:30:00,66.38,66.41,66.34,66.37,361782.0,61.3327,61.3604,61.2957,61.3234,361782.0
2023-01-05 11:40:00,66.37,66.4,66.33,66.39,409688.0,61.3234,61.3512,61.2865,61.3419,409688.0
2023-01-05 11:50:00,66.39,66.4,66.32,66.35,209625.0,61.3419,61.3512,61.2772,61.305,209625.0
2023-01-05 12:00:00,66.35,66.48,66.34,66.47,242344.0,61.305,61.4251,61.2957,61.4158,242344.0
2023-01-05 12:10:00,66.46,66.47,66.38,66.39,285309.0,61.4066,61.4158,61.3327,61.3419,285309.0
2023-01-05 12:20:00,66.39,66.51,66.38,66.47,125030.0,61.3419,61.4528,61.3327,61.4158,125030.0
2023-01-05 12:30:00,66.46,66.51,66.45,66.46,171203.0,61.4066,61.4528,61.3974,61.4066,171203.0
2023-01-05 12:40:00,66.45,66.49,66.44,66.47,62015.0,61.3974,61.4343,61.3881,61.4158,62015.0
2023-01-05 12:50:00,66.47,66.49,66.42,66.45,90862.0,61.4158,61.4343,61.3696,61.3974,90862.0
2023-01-05 13:00:00,66.45,66.48,66.43,66.47,119000.0,61.3974,61.4251,61.3789,61.4158,119000.0
2023-01-05 13:10:00,66.47,66.47,66.4,66.41,117059.0,61.4158,61.4158,61.3512,61.3604,117059.0
2023-01-05 13:20:00,66.41,66.69,66.4,66.62,502952.0,61.3604,61.6191,61.3512,61.5544,502952.0
2023-01-05 13:30:00,66.63,66.68,66.6,66.66,174775.0,61.5637,61.6099,61.536,61.5914,174775.0
2023-01-05 13:40:00,66.66,66.69,66.6,66.63,203637.0,61.5914,61.6191,61.536,61.5637,203637.0
2023-01-05 13:50:00,66.62,66.65,66.57,66.6,121489.0,61.5544,61.5822,61.5082,61.536,121489.0
2023-01-05 14:00:00,66.6,66.65,66.58,66.62,107865.0,61.536,61.5822,61.5175,61.5544,107865.0
2023-01-05 14:10:00,66.61,66.62,66.53,66.59,178008.0,61.5452,61.5544,61.4713,61.5267,178008.0
2023-01-05 14:20:00,66.6,66.6,66.51,66.51,999633.0,61.536,61.536,61.4528,61.4528,999633.0
2023-01-05 14:30:00,66.51,66.64,66.51,66.61,291147.0,61.4528,61.5729,61.4528,61.5452,291147.0
2023-01-05 14:40:00,66.61,66.66,66.59,66.64,292697.0,61.5452,61.5914,61.5267,61.5729,292697.0
2023-01-05 14:50:00,66.63,66.65,66.58,66.58,179830.0,61.5637,61.5822,61.5175,61.5175,179830.0
2023-01-05 15:00:00,66.58,66.58,66.49,66.5,146137.0,61.5175,61.5175,61.4343,61.4436,146137.0
2023-01-05 15:10:00,66.51,66.51,66.46,66.47,326872.0,61.4528,61.4528,61.4066,61.4158,326872.0
2023-01-05 15:20:00,66.47,66.5,66.42,66.45,221819.0,61.4158,61.4436,61.3696,61.3974,221819.0
2023-01-05 15:30:00,66.44,66.48,66.41,66.47,387711.0,61.3881,61.4251,61.3604,61.4158,387711.0
2023-01-05 15:40:00,66.46,66.5,66.43,66.44,343182.0,61.4066,61.4436,61.3789,61.3881,343182.0
2023-01-05 15:50:00,66.44,66.48,66.4,66.42,2413772.0,61.3881,61.4251,61.3512,61.3696,2413772.0
2023-01-06 09:30:00,66.83,66.96,66.67,66.7,630852.0,61.7485,61.8686,61.6006,61.6284,630852.0
2023-01-06 09:40:00,66.71,66.71,66.44,66.53,429604.0,61.6376,61.6376,61.3881,61.4713,429604.0
2023-01-06 09:50:00,66.54,66.67,66.52,66.56,304575.0,61.4805,61.6006,61.462,61.499,304575.0
2023-01-06 10:00:00,66.57,67.07,66.57,67.03,1221386.0,61.5082,61.9702,61.5082,61.9333,1221386.0
2023-01-06 10:10:00,67.02,67.29,67.02,67.29,369883.0,61.924,62.1735,61.924,62.1735,369883.0
2023-01-06 10:20:00,67.3,67.31,67.16,67.17,462070.0,62.1827,62.192,62.0534,62.0626,462070.0
2023-01-06 10:30:00,67.17,67.42,67.16,67.41,541432.0,62.0626,62.2936,62.0534,62.2844,541432.0
2023-01-06 10:40:00,67.42,67.55,67.39,67.55,545290.0,62.2936,62.4137,62.2659,62.4137,545290.0
2023-01-06 10:50:00,67.56,67.59,67.52,67.56,255941.0,62.423,62.4507,62.386,62.423,255941.0
2023-01-06 11:00:00,67.56,67.66,67.54,67.65,204684.0,62.423,62.5154,62.4045,62.5061,204684.0
2023-01-06 11:10:00,67.64,67.68,67.57,67.6,717129.0,62.4969,62.5338,62.4322,62.4599,717129.0
2023-01-06 11:20:00,67.6,67.69,67.6,67.62,910177.0,62.4599,62.5431,62.4599,62.4784,910177.0
2023-01-06 11:30:00,67.63,67.77,67.6,67.77,539114.0,62.4876,62.617,62.4599,62.617,539114.0
2023-01-06 11:40:00,67.77,67.82,67.72,67.78,442107.0,62.617,62.6632,62.5708,62.6262,442107.0
2023-01-06 11:50:00,67.78,67.86,67.77,67.79,552870.0,62.6262,62.7002,62.617,62.6355,552870.0
2023-01-06 12:00:00,67.79,67.85,67.79,67.81,165168.0,62.6355,62.6909,62.6355,62.654,165168.0
2023-01-06 12:10:00,67.81,67.85,67.75,67.78,323595.0,62.654,62.6909,62.5985,62.6262,323595.0
2023-01-06 12:20:00,67.78,67.8,67.73,67.77,221186.0,62.6262,62.6447,62.58,62.617,221186.0
2023-01-06 12:30:00,67.77,67.8,67.75,67.78,80315.0,62.617,62.6447,62.5985,62.6262,80315.0
2023-01-06 12:40:00,67.78,67.82,67.74,67.78,235912.0,62.6262,62.6632,62.5893,62.6262,235912.0
2023-01-06 12:50:00,67.78,67.8,67.75,67.8,121514.0,62.6262,62.6447,62.5985,62.6447,121514.0
2023-01-06 13:00:00,67.81,67.85,67.77,67.82,104332.0,62.654,62.6909,62.617,62.6632,104332.0
2023-01-06 13:10:00,67.82,67.86,67.81,67.82,170415.0,62.6632,62.7002,62.654,62.6632,170415.0
2023-01-06 13:20:00,67.83,67.9,67.8,67.89,183723.0,62.6724,62.7371,62.6447,62.7279,183723.0
2023-01-06 13:30:00,67.89,67.95,67.87,67.95,276815.0,62.7279,62.7833,62.7094,62.7833,276815.0
2023-01-06 13:40:00,67.95,67.98,67.91,67.93,167472.0,62.7833,62.811,62.7464,62.7648,167472.0
2023-01-06 13:50:00,67.93,67.96,67.91,67.95,250759.0,62.7648,62.7925,62.7464,62.7833,250759.0
2023-01-06 14:00:00,67.95,68.01,67.94,68.01,159257.0,62.7833,62.8387,62.7741,62.8387,159257.0
2023-01-06 14:10:00,68.01,68.08,68.0,68.07,388605.0,62.8387,62.9034,62.8295,62.8942,388605.0
2023-01-06 14:20:00,68.08,68.11,68.04,68.06,104350.0,62.9034,62.9311,62.8665,62.8849,104350.0
2023-01-06 14:30:00,68.06,68.13,68.05,68.11,173394.0,62.8849,62.9496,62.8757,62.9311,173394.0
2023-01-06 14:40:00,68.1,68.13,68.06,68.09,94299.0,62.9219,62.9496,62.8849,62.9127,94299.0
2023-01-06 14:50:00,68.09,68.13,68.08,68.11,309079.0,62.9127,62.9496,62.9034,62.9311,309079.0
2023-01-06 15:00:00,68.1,68.16,68.1,68.14,252822.0,62.9219,62.9773,62.9219,62.9589,252822.0
2023-01-06 15:10:00,68.15,68.16,68.1,68.11,252900.0,62.9681,62.9773,62.9219,62.9311,252900.0
2023-01-06 15:20:00,68.11,68.12,68.08,68.11,359472.0,62.9311,62.9404,62.9034,62.9311,359472.0
2023-01-06 15:30:00,68.11,68.15,68.1,68.13,236082.0,62.9311,62.9681,62.9219,62.9496,236082.0
2023-01-06 15:40:00,68.13,68.17,68.12,68.12,850836.0,62.9496,62.9866,62.9404,62.9404,850836.0
2023-01-06 15:50:00,68.12,68.14,68.07,68.12,2031854.0,62.9404,62.9589,62.8942,62.9404,2031854.0
2023-01-09 09:30:00,68.65,68.71,68.55,68.62,574887.0,63.4301,63.4855,63.3377,63.4024,574887.0
2023-01-09 09:40:00,68.62,68.78,68.6,68.76,564819.0,63.4024,63.5502,63.3839,63.5317,564819.0
2023-01-09 09:50:00,68.77,68.84,68.75,68.82,557443.0,63.541,63.6056,63.5225,63.5872,557443.0
2023-01-09 10:00:00,68.82,68.92,68.81,68.88,535184.0,63.5872,63.6796,63.5779,63.6426,535184.0
2023-01-09 10:10:00,68.89,68.92,68.79,68.9,433550.0,63.6518,63.6796,63.5594,63.6611,433550.0
2023-01-09 10:20:00,68.9,68.94,68.82,68.88,322277.0,63.6611,63.698,63.5872,63.6426,322277.0
2023-01-09 10:30:00,68.87,69.01,68.87,69.0,347494.0,63.6334,63.7627,63.6334,63.7535,347494.0
2023-01-09 10:40:00,69.0,69.05,68.96,69.05,186276.0,63.7535,63.7997,63.7165,63.7997,186276.0
2023-01-09 10:50:00,69.05,69.05,68.92,68.94,350238.0,63.7997,63.7997,63.6796,63.698,350238.0
2023-01-09 11:00:00,68.94,69.01,68.93,69.0,330734.0,63.698,63.7627,63.6888,63.7535,330734.0
2023-01-09 11:10:00,69.0,69.06,68.99,69.03,299598.0,63.7535,63.8089,63.7442,63.7812,299598.0
2023-01-09 11:20:00,69.03,69.06,69.0,69.02,503500.0,63.7812,63.8089,63.7535,63.772,503500.0
2023-01-09 11:30:00,69.02,69.03,68.89,68.9,960528.0,63.772,63.7812,63.6518,63.6611,960528.0
2023-01-09 11:40:00,68.89,68.96,68.87,68.94,366399.0,63.6518,63.7165,63.6334,63.698,366399.0
2023-01-09 11:50:00,68.94,68.99,68.91,68.97,657699.0,63.698,63.7442,63.6703,63.7258,657699.0
2023-01-09 12:00:00,68.96,68.96,68.85,68.88,309764.0,63.7165,63.7165,63.6149,63.6426,309764.0
2023-01-09 12:10:00,68.88,68.89,68.79,68.8,283950.0,63.6426,63.6518,63.5594,63.5687,283950.0
2023-01-09 12:20:00,68.8,68.83,68.78,68.82,615446.0,63.5687,63.5964,63.5502,63.5872,615446.0
2023-01-09 12:30:00,68.82,68.83,68.71,68.73,497725.0,63.5872,63.5964,63.4855,63.504,497725.0
2023-01-09 12:40:00,68.73,68.78,68.7,68.75,403703.0,63.504,63.5502,63.4763,63.5225,403703.0
2023-01-09 12:50:00,68.75,68.82,68.74,68.8,195741.0,63.5225,63.5872,63.5132,63.5687,195741.0
2023-01-09 13:00:00,68.81,68.83,68.73,68.75,345190.0,63.5779,63.5964,63.504,63.5225,345190.0
2023-01-09 13:10:00,68.75,68.78,68.73,68.76,1663963.0,63.5225,63.5502,63.504,63.5317,1663963.0
2023-01-09 13:20:00,68.76,68.82,68.75,68.8,234134.0,63.5317,63.5872,63.5225,63.5687,234134.0
2023-01-09 13:30:00,68.8,68.82,68.68,68.7,257302.0,63.5687,63.5872,63.4578,63.4763,257302.0
2023-01-09 13:40:00,68.7,68.7,68.54,68.61,398204.0,63.4763,63.4763,63.3284,63.3931,398204.0
2023-01-09 13:50:00,68.6,68.66,68.58,68.65,269083.0,63.3839,63.4393,63.3654,63.4301,269083.0
2023-01-09 14:00:00,68.66,68.71,68.6,68.7,730326.0,63.4393,63.4855,63.3839,63.4763,730326.0
2023-01-09 14:10:00,68.7,68.73,68.66,68.7,695309.0,63.4763,63.504,63.4393,63.4763,695309.0
2023-01-09 14:20:00,68.7,68.76,68.69,68.73,585838.0,63.4763,63.5317,63.467,63.504,585838.0
2023-01-09 14:30:00,68.73,68.76,68.64,68.66,696101.0,63.504,63.5317,63.4208,63.4393,696101.0
2023-01-09 14:40:00,68.65,68.71,68.64,68.69,296739.0,63.4301,63.4855,63.4208,63.467,296739.0
2023-01-09 14:50:00,68.69,68.71,68.6,68.62,401202.0,63.467,63.4855,63.3839,63.4024,401202.0
2023-01-09 15:00:00,68.61,68.63,68.55,68.57,269934.0,63.3931,63.4116,63.3377,63.3562,269934.0
2023-01-09 15:10:00,68.57,68.58,68.48,68.52,203892.0,63.3562,63.3654,63.273,63.31,203892.0
2023-01-09 15:20:00,68.52,68.57,68.49,68.51,554211.0,63.31,63.3562,63.2823,63.3007,554211.0
2023-01-09 15:30:00,68.5,68.51,68.42,68.43,366576.0,63.2915,63.3007,63.2176,63.2268,366576.0
2023-01-09 15:40:00,68.43,68.48,68.39,68.42,523540.0,63.2268,63.273,63.1899,63.2176,523540.0
2023-01-09 15:50:00,68.43,68.47,68.38,68.42,2566972.0,63.2268,63.2638,63.1806,63.2176,2566972.0
2023-01-10 09:30:00,68.33,68.52,68.33,68.4,614955.0,63.1344,63.31,63.1344,63.1991,614955.0
2023-01-10 09:40:00,68.41,68.45,68.27,68.31,346411.0,63.2083,63.2453,63.079,63.1159,346411.0
2023-01-10 09:50:00,68.31,68.44,68.25,68.35,326597.0,63.1159,63.2361,63.0605,63.1529,326597.0
2023-01-10 10:00:00,68.36,68.43,68.32,68.41,345768.0,63.1621,63.2268,63.1252,63.2083,345768.0
2023-01-10 10:10:00,68.42,68.51,68.39,68.4,462061.0,63.2176,63.3007,63.1899,63.1991,462061.0
2023-01-10 10:20:00,68.39,68.44,68.34,68.35,231044.0,63.1899,63.2361,63.1437,63.1529,231044.0
2023-01-10 10:30:00,68.36,68.36,68.22,68.27,303104.0,63.1621,63.1621,63.0328,63.079,303104.0
2023-01-10 10:40:00,68.27,68.29,68.17,68.22,259575.0,63.079,63.0975,62.9866,63.0328,259575.0
2023-01-10 10:50:00,68.21,68.38,68.21,68.35,406996.0,63.0235,63.1806,63.0235,63.1529,406996.0
2023-01-10 11:00:00,68.35,68.41,68.31,68.38,349870.0,63.1529,63.2083,63.1159,63.1806,349870.0
2023-01-10 11:10:00,68.37,68.42,68.34,68.4,346290.0,63.1714,63.2176,63.1437,63.1991,346290.0
2023-01-10 11:20:00,68.4,68.46,68.35,68.36,360218.0,63.1991,63.2545,63.1529,63.1621,360218.0
2023-01-10 11:30:00,68.36,68.4,68.3,68.31,1430631.0,63.1621,63.1991,63.1067,63.1159,1430631.0
2023-01-10 11:40:00,68.31,68.35,68.26,68.34,1419438.0,63.1159,63.1529,63.0697,63.1437,1419438.0
2023-01-10 11:50:00,68.34,68.38,68.31,68.36,1099994.0,63.1437,63.1806,63.1159,63.1621,1099994.0
2023-01-10 12:00:00,68.35,68.39,68.28,68.39,428545.0,63.1529,63.1899,63.0882,63.1899,428545.0
2023-01-10 12:10:00,68.39,68.43,68.36,68.4,470196.0,63.1899,63.2268,63.1621,63.1991,470196.0
2023-01-10 12:20:00,68.39,68.45,68.36,68.42,113118.0,63.1899,63.2453,63.1621,63.2176,113118.0
2023-01-10 12:30:00,68.42,68.5,68.41,68.5,203208.0,63.2176,63.2915,63.2083,63.2915,203208.0
2023-01-10 12:40:00,68.5,68.5,68.42,68.43,278434.0,63.2915,63.2915,63.2176,63.2268,278434.0
2023-01-10 12:50:00,68.42,68.45,68.4,68.43,127425.0,63.2176,63.2453,63.1991,63.2268,127425.0
2023-01-10 13:00:00,68.42,68.48,68.4,68.47,489485.0,63.2176,63.273,63.1991,63.2638,489485.0
2023-01-10 13:10:00,68.47,68.48,68.39,68.42,312572.0,63.2638,63.273,63.1899,63.2176,312572.0
2023-01-10 13:20:00,68.41,68.47,68.39,68.43,143781.0,63.2083,63.2638,63.1899,63.2268,143781.0
2023-01-10 13:30:00,68.44,68.54,68.41,68.52,568709.0,63.2361,63.3284,63.2083,63.31,568709.0
2023-01-10 13:40:00,68.52,68.53,68.45,68.49,493579.0,63.31,63.3192,63.2453,63.2823,493579.0
2023-01-10 13:50:00,68.49,68.55,68.45,68.53,215284.0,63.2823,63.3377,63.2453,63.3192,215284.0
2023-01-10 14:00:00,68.54,68.58,68.54,68.56,542493.0,63.3284,63.3654,63.3284,63.3469,542493.0
2023-01-10 14:10:00,68.56,68.59,68.54,68.58,426989.0,63.3469,63.3746,63.3284,63.3654,426989.0
2023-01-10 14:20:00,68.58,68.6,68.54,68.58,133068.0,63.3654,63.3839,63.3284,63.3654,133068.0
2023-01-10 14:30:00,68.59,68.61,68.54,68.55,156657.0,63.3746,63.3931,63.3284,63.3377,156657.0
2023-01-10 14:40:00,68.55,68.57,68.51,68.55,102263.0,63.3377,63.3562,63.3007,63.3377,102263.0
2023-01-10 14:50:00,68.56,68.57,68.51,68.55,134086.0,63.3469,63.3562,63.3007,63.3377,134086.0
2023-01-10 15:00:00,68.55,68.56,68.49,68.53,238569.0,63.3377,63.3469,63.2823,63.3192,238569.0
2023-01-10 15:10:00,68.53,68.59,68.5,68.58,524758.0,63.3192,63.3746,63.2915,63.3654,524758.0
2023-01-10 15:20:00,68.58,68.58,68.53,68.56,214871.0,63.3654,63.3654,63.3192,63.3469,214871.0
2023-01-10 15:30:00,68.56,68.59,68.53,68.56,217609.0,63.3469,63.3746,63.3192,63.3469,217609.0
2023-01-10 15:40:00,68.56,68.57,68.52,68.55,266679.0,63.3469,63.3562,63.31,63.3377,266679.0
2023-01-10 15:50:00,68.55,68.63,68.55,68.61,1941406.0,63.3377,63.4116,63.3377,63.3931,1941406.0
2023-01-11 09:30:00,68.95,68.98,68.85,68.91,712292.0,63.7073,63.735,63.6149,63.6703,712292.0
2023-01-11 09:40:00,68.92,69.06,68.91,69.02,169079.0,63.6796,63.8089,63.6703,63.772,169079.0
2023-01-11 09:50:00,69.02,69.03,68.95,68.99,195808.0,63.772,63.7812,63.7073,63.7442,195808.0
2023-01-11 10:00:00,68.99,69.03,68.96,68.99,380915.0,63.7442,63.7812,63.7165,63.7442,380915.0
2023-01-11 10:10:00,68.99,69.02,68.94,69.0,205917.0,63.7442,63.772,63.698,63.7535,205917.0
2023-01-11 10:20:00,68.99,69.04,68.97,69.03,156833.0,63.7442,63.7904,63.7258,63.7812,156833.0
2023-01-11 10:30:00,69.03,69.03,68.9,68.91,186313.0,63.7812,63.7812,63.6611,63.6703,186313.0
2023-01-11 10:40:00,68.92,68.95,68.88,68.9,276456.0,63.6796,63.7073,63.6426,63.6611,276456.0
2023-01-11 10:50:00,68.9,68.9,68.73,68.75,324721.0,63.6611,63.6611,63.504,63.5225,324721.0
2023-01-11 11:00:00,68.76,68.82,68.75,68.78,210759.0,63.5317,63.5872,63.5225,63.5502,210759.0
2023-01-11 11:10:00,68.79,68.84,68.76,68.81,200849.0,63.5594,63.6056,63.5317,63.5779,200849.0
2023-01-11 11:20:00,68.81,68.82,68.78,68.79,283723.0,63.5779,63.5872,63.5502,63.5594,283723.0
2023-01-11 11:30:00,68.8,68.84,68.79,68.83,473307.0,63.5687,63.6056,63.5594,63.5964,473307.0
2023-01-11 11:40:00,68.83,68.89,68.83,68.89,226637.0,63.5964,63.6518,63.5964,63.6518,226637.0
2023-01-11 11:50:00,68.89,68.9,68.81,68.81,285566.0,63.6518,63.6611,63.5779,63.5779,285566.0
2023-01-11 12:00:00,68.81,68.83,68.79,68.81,622066.0,63.5779,63.5964,63.5594,63.5779,622066.0
2023-01-11 12:10:00,68.81,68.85,68.81,68.82,264836.0,63.5779,63.6149,63.5779,63.5872,264836.0
2023-01-11 12:20:00,68.82,68.86,68.81,68.83,459646.0,63.5872,63.6241,63.5779,63.5964,459646.0
2023-01-11 12:30:00,68.83,68.85,68.8,68.84,456289.0,63.5964,63.6149,63.5687,63.6056,456289.0
2023-01-11 12:40:00,68.84,68.86,68.83,68.84,522549.0,63.6056,63.6241,63.5964,63.6056,522549.0
2023-01-11 12:50:00,68.84,68.88,68.83,68.86,1402693.0,63.6056,63.6426,63.5964,63.6241,1402693.0
2023-01-11 13:00:00,68.86,68.91,68.85,68.9,341810.0,63.6241,63.6703,63.6149,63.6611,341810.0
2023-01-11 13:10:00,68.9,69.03,68.74,68.86,1827498.0,63.6611,63.7812,63.5132,63.6241,1827498.0
2023-01-11 13:20:00,68.85,68.89,68.82,68.87,139769.0,63.6149,63.6518,63.5872,63.6334,139769.0
2023-01-11 13:30:00,68.87,68.93,68.86,68.92,348243.0,63.6334,63.6888,63.6241,63.6796,348243.0
2023-01-11 13:40:00,68.93,68.95,68.92,68.94,791830.0,63.6888,63.7073,63.6796,63.698,791830.0
2023-01-11 13:50:00,68.94,68.94,68.88,68.94,300834.0,63.698,63.698,63.6426,63.698,300834.0
2023-01-11 14:00:00,68.95,68.96,68.89,68.92,222591.0,63.7073,63.7165,63.6518,63.6796,222591.0
2023-01-11 14:10:00,68.93,68.95,68.92,68.93,241928.0,63.6888,63.7073,63.6796,63.6888,241928.0
2023-01-11 14:20:00,68.93,68.96,68.91,68.95,154647.0,63.6888,63.7165,63.6703,63.7073,154647.0
2023-01-11 14:30:00,68.95,69.0,68.94,69.0,138146.0,63.7073,63.7535,63.698,63.7535,138146.0
2023-01-11 14:40:00,69.0,69.04,68.99,69.02,130427.0,63.7535,63.7904,63.7442,63.772,130427.0
2023-01-11 14:50:00,69.02,69.05,69.0,69.04,130793.0,63.772,63.7997,63.7535,63.7904,130793.0
2023-01-11 15:00:00,69.04,69.06,69.02,69.03,184834.0,63.7904,63.8089,63.772,63.7812,184834.0
2023-01-11 15:10:00,69.03,69.09,69.02,69.09,417505.0,63.7812,63.8366,63.772,63.8366,417505.0
2023-01-11 15:20:00,69.09,69.11,69.06,69.08,219630.0,63.8366,63.8551,63.8089,63.8274,219630.0
2023-01-11 15:30:00,69.08,69.08,69.03,69.05,436118.0,63.8274,63.8274,63.7812,63.7997,436118.0
2023-01-11 15:40:00,69.05,69.08,69.02,69.08,460902.0,63.7997,63.8274,63.772,63.8274,460902.0
2023-01-11 15:50:00,69.08,69.15,69.06,69.14,1219178.0,63.8274,63.8921,63.8089,63.8828,1219178.0
2023-01-12 09:30:00,69.71,69.82,69.44,69.52,479330.0,64.4095,64.5111,64.16,64.2339,479330.0
2023-01-12 09:40:00,69.51,69.52,69.16,69.17,428960.0,64.2247,64.2339,63.9013,63.9105,428960.0
2023-01-12 09:50:00,69.17,69.26,69.0,69.22,536480.0,63.9105,63.9937,63.7535,63.9567,536480.0
2023-01-12 10:00:00,69.23,69.41,69.22,69.33,216778.0,63.966,64.1323,63.9567,64.0584,216778.0
2023-01-12 10:10:00,69.34,69.7,69.34,69.66,391090.0,64.0676,64.4002,64.0676,64.3633,391090.0
2023-01-12 10:20:00,69.67,69.73,69.57,69.64,411051.0,64.3725,64.428,64.2801,64.3448,411051.0
2023-01-12 10:30:00,69.64,69.84,69.56,69.81,247347.0,64.3448,64.5296,64.2709,64.5019,247347.0
2023-01-12 10:40:00,69.81,69.84,69.61,69.7,539028.0,64.5019,64.5296,64.3171,64.4002,539028.0
2023-01-12 10:50:00,69.7,69.79,69.66,69.71,355338.0,64.4002,64.4834,64.3633,64.4095,355338.0
2023-01-12 11:00:00,69.72,69.79,69.63,69.73,444644.0,64.4187,64.4834,64.3356,64.428,444644.0
2023-01-12 11:10:00,69.73,69.83,69.69,69.81,496838.0,64.428,64.5204,64.391,64.5019,496838.0
2023-01-12 11:20:00,69.81,69.85,69.72,69.78,444087.0,64.5019,64.5388,64.4187,64.4742,444087.0
2023-01-12 11:30:00,69.78,69.8,69.63,69.7,849989.0,64.4742,64.4926,64.3356,64.4002,849989.0
2023-01-12 11:40:00,69.7,69.78,69.67,69.7,437200.0,64.4002,64.4742,64.3725,64.4002,437200.0
2023-01-12 11:50:00,69.69,69.82,69.67,69.79,156257.0,64.391,64.5111,64.3725,64.4834,156257.0
2023-01-12 12:00:00,69.79,69.91,69.78,69.88,148243.0,64.4834,64.5943,64.4742,64.5666,148243.0
2023-01-12 12:10:00,69.88,70.0,69.88,70.0,339297.0,64.5666,64.6774,64.5666,64.6774,339297.0
2023-01-12 12:20:00,70.0,70.07,69.94,70.04,216645.0,64.6774,64.7421,64.622,64.7144,216645.0
2023-01-12 12:30:00,70.04,70.14,70.04,70.09,112405.0,64.7144,64.8068,64.7144,64.7606,112405.0
2023-01-12 12:40:00,70.08,70.11,70.05,70.06,330532.0,64.7514,64.7791,64.7236,64.7329,330532.0
2023-01-12 12:50:00,70.07,70.16,70.07,70.14,241359.0,64.7421,64.8253,64.7421,64.8068,241359.0
2023-01-12 13:00:00,70.13,70.26,70.13,70.22,493937.0,64.7975,64.9177,64.7975,64.8807,493937.0
2023-01-12 13:10:00,70.21,70.28,70.17,70.23,269464.0,64.8715,64.9361,64.8345,64.8899,269464.0
2023-01-12 13:20:00,70.23,70.25,69.96,70.0,509792.0,64.8899,64.9084,64.6405,64.6774,509792.0
2023-01-12 13:30:00,70.0,70.14,69.96,70.11,420692.0,64.6774,64.8068,64.6405,64.7791,420692.0
2023-01-12 13:40:00,70.11,70.19,70.1,70.16,206794.0,64.7791,64.853,64.7698,64.8253,206794.0
2023-01-12 13:50:00,70.16,70.27,70.16,70.22,229609.0,64.8253,64.9269,64.8253,64.8807,229609.0
2023-01-12 14:00:00,70.22,70.23,70.11,70.13,462632.0,64.8807,64.8899,64.7791,64.7975,462632.0
2023-01-12 14:10:00,70.14,70.18,70.12,70.14,571417.0,64.8068,64.8437,64.7883,64.8068,571417.0
2023-01-12 14:20:00,70.13,70.17,70.06,70.07,408621.0,64.7975,64.8345,64.7329,64.7421,408621.0
2023-01-12 14:30:00,70.06,70.13,70.04,70.11,212955.0,64.7329,64.7975,64.7144,64.7791,212955.0
2023-01-12 14:40:00,70.11,70.17,70.09,70.16,138352.0,64.7791,64.8345,64.7606,64.8253,138352.0
2023-01-12 14:50:00,70.17,70.17,70.02,70.12,303410.0,64.8345,64.8345,64.6959,64.7883,303410.0
2023-01-12 15:00:00,70.12,70.13,70.0,70.01,229197.0,64.7883,64.7975,64.6774,64.6867,229197.0
2023-01-12 15:10:00,70.01,70.06,69.99,70.01,744038.0,64.6867,64.7329,64.6682,64.6867,744038.0
2023-01-12 15:20:00,70.01,70.08,69.99,70.04,1795040.0,64.6867,64.7514,64.6682,64.7144,1795040.0
2023-01-12 15:30:00,70.05,70.09,70.04,70.07,723576.0,64.7236,64.7606,64.7144,64.7421,723576.0
2023-01-12 15:40:00,70.06,70.1,69.99,70.02,784022.0,64.7329,64.7698,64.6682,64.6959,784022.0
2023-01-12 15:50:00,70.03,70.16,70.02,70.15,1809587.0,64.7052,64.8253,64.6959,64.816,1809587.0
2023-01-13 09:30:00,69.81,70.01,69.81,69.97,587689.0,64.5019,64.6867,64.5019,64.6497,587689.0
2023-01-13 09:40:00,69.98,70.12,69.93,70.11,1272264.0,64.659,64.7883,64.6128,64.7791,1272264.0
2023-01-13 09:50:00,70.11,70.19,70.1,70.16,417024.0,64.7791,64.853,64.7698,64.8253,417024.0
2023-01-13 10:00:00,70.16,70.28,70.06,70.14,546823.0,64.8253,64.9361,64.7329,64.8068,546823.0
2023-01-13 10:10:00,70.14,70.27,70.11,70.24,751930.0,64.8068,64.9269,64.7791,64.8992,751930.0
2023-01-13 10:20:00,70.25,70.32,70.22,70.27,337109.0,64.9084,64.9731,64.8807,64.9269,337109.0
2023-01-13 10:30:00,70.26,70.3,70.2,70.27,251828.0,64.9177,64.9546,64.8622,64.9269,251828.0
2023-01-13 10:40:00,70.27,70.36,70.25,70.34,463895.0,64.9269,65.0101,64.9084,64.9916,463895.0
2023-01-13 10:50:00,70.34,70.35,70.26,70.29,770832.0,64.9916,65.0008,64.9177,64.9454,770832.0
2023-01-13 11:00:00,70.29,70.3,70.2,70.22,580104.0,64.9454,64.9546,64.8622,64.8807,580104.0
2023-01-13 11:10:00,70.22,70.22,70.11,70.15,581415.0,64.8807,64.8807,64.7791,64.816,581415.0
2023-01-13 11:20:00,70.15,70.26,70.12,70.21,272386.0,64.816,64.9177,64.7883,64.8715,272386.0
2023-01-13 11:30:00,70.22,70.23,70.11,70.12,597845.0,64.8807,64.8899,64.7791,64.7883,597845.0
2023-01-13 11:40:00,70.12,70.14,70.05,70.12,345784.0,64.7883,64.8068,64.7236,64.7883,345784.0
2023-01-13 11:50:00,70.11,70.17,70.09,70.15,279911.0,64.7791,64.8345,64.7606,64.816,279911.0
2023-01-13 12:00:00,70.15,70.21,70.14,70.2,183860.0,64.816,64.8715,64.8068,64.8622,183860.0
2023-01-13 12:10:00,70.2,70.29,70.19,70.27,148262.0,64.8622,64.9454,64.853,64.9269,148262.0
2023-01-13 12:20:00,70.27,70.3,70.26,70.28,70709.0,64.9269,64.9546,64.9177,64.9361,70709.0
2023-01-13 12:30:00,70.29,70.29,70.22,70.23,68168.0,64.9454,64.9454,64.8807,64.8899,68168.0
2023-01-13 12:40:00,70.24,70.29,70.22,70.26,441889.0,64.8992,64.9454,64.8807,64.9177,441889.0
2023-01-13 12:50:00,70.26,70.33,70.25,70.3,123768.0,64.9177,64.9823,64.9084,64.9546,123768.0
2023-01-13 13:00:00,70.3,70.32,70.26,70.28,73831.0,64.9546,64.9731,64.9177,64.9361,73831.0
2023-01-13 13:10:00,70.28,70.3,70.25,70.26,296671.0,64.9361,64.9546,64.9084,64.9177,296671.0
2023-01-13 13:20:00,70.26,70.26,70.22,70.24,176488.0,64.9177,64.9177,64.8807,64.8992,176488.0
2023-01-13 13:30:00,70.24,70.29,70.23,70.29,115972.0,64.8992,64.9454,64.8899,64.9454,115972.0
2023-01-13 13:40:00,70.29,70.42,70.29,70.41,204680.0,64.9454,65.0655,64.9454,65.0563,204680.0
2023-01-13 13:50:00,70.4,70.42,70.38,70.41,113068.0,65.047,65.0655,65.0285,65.0563,113068.0
2023-01-13 14:00:00,70.41,70.43,70.35,70.36,251187.0,65.0563,65.0747,65.0008,65.0101,251187.0
2023-01-13 14:10:00,70.36,70.41,70.35,70.37,262547.0,65.0101,65.0563,65.0008,65.0193,262547.0
2023-01-13 14:20:00,70.37,70.4,70.33,70.39,81396.0,65.0193,65.047,64.9823,65.0378,81396.0
2023-01-13 14:30:00,70.39,70.42,70.35,70.4,119420.0,65.0378,65.0655,65.0008,65.047,119420.0
2023-01-13 14:40:00,70.39,70.4,70.34,70.37,88470.0,65.0378,65.047,64.9916,65.0193,88470.0
2023-01-13 14:50:00,70.37,70.37,70.33,70.36,212645.0,65.0193,65.0193,64.9823,65.0101,212645.0
2023-01-13 15:00:00,70.36,70.39,70.34,70.37,98943.0,65.0101,65.0378,64.9916,65.0193,98943.0
2023-01-13 15:10:00,70.38,70.4,70.37,70.4,291281.0,65.0285,65.047,65.0193,65.047,291281.0
2023-01-13 15:20:00,70.4,70.47,70.38,70.47,283521.0,65.047,65.1117,65.0285,65.1117,283521.0
2023-01-13 15:30:00,70.47,70.53,70.46,70.53,557108.0,65.1117,65.1671,65.1025,65.1671,557108.0
2023-01-13 15:40:00,70.53,70.53,70.47,70.5,822479.0,65.1671,65.1671,65.1117,65.1394,822479.0
2023-01-13 15:50:00,70.5,70.55,70.47,70.52,2882172.0,65.1394,65.1856,65.1117,65.1579,2882172.0
2023-01-17 09:30:00,70.78,70.85,70.72,70.76,634844.0,65.3981,65.4628,65.3427,65.3796,634844.0
2023-01-17 09:40:00,70.77,70.84,70.72,70.81,348046.0,65.3889,65.4536,65.3427,65.4258,348046.0
2023-01-17 09:50:00,70.81,70.85,70.76,70.81,1041909.0,65.4258,65.4628,65.3796,65.4258,1041909.0
2023-01-17 10:00:00,70.82,71.06,70.79,70.9,1543887.0,65.4351,65.6568,65.4074,65.509,1543887.0
2023-01-17 10:10:00,70.91,70.97,70.78,70.78,360542.0,65.5182,65.5737,65.3981,65.3981,360542.0
2023-01-17 10:20:00,70.78,70.83,70.75,70.78,281841.0,65.3981,65.4443,65.3704,65.3981,281841.0
2023-01-17 10:30:00,70.79,70.8,70.65,70.67,476585.0,65.4074,65.4166,65.278,65.2965,476585.0
2023-01-17 10:40:00,70.67,70.68,70.55,70.66,564127.0,65.2965,65.3057,65.1856,65.2873,564127.0
2023-01-17 10:50:00,70.66,70.68,70.58,70.66,1003373.0,65.2873,65.3057,65.2133,65.2873,1003373.0
2023-01-17 11:00:00,70.66,70.72,70.61,70.67,407076.0,65.2873,65.3427,65.2411,65.2965,407076.0
2023-01-17 11:10:00,70.66,70.66,70.58,70.63,1356332.0,65.2873,65.2873,65.2133,65.2595,1356332.0
2023-01-17 11:20:00,70.62,70.71,70.56,70.7,1296644.0,65.2503,65.3334,65.1949,65.3242,1296644.0
2023-01-17 11:30:00,70.7,70.76,70.65,70.69,426671.0,65.3242,65.3796,65.278,65.315,426671.0
2023-01-17 11:40:00,70.69,70.78,70.69,70.78,758605.0,65.315,65.3981,65.315,65.3981,758605.0
2023-01-17 11:50:00,70.77,70.79,70.71,70.74,385221.0,65.3889,65.4074,65.3334,65.3612,385221.0
2023-01-17 12:00:00,70.74,70.8,70.71,70.72,471652.0,65.3612,65.4166,65.3334,65.3427,471652.0
2023-01-17 12:10:00,70.71,70.73,70.63,70.65,325100.0,65.3334,65.3519,65.2595,65.278,325100.0
2023-01-17 12:20:00,70.65,70.67,70.6,70.62,457312.0,65.278,65.2965,65.2318,65.2503,457312.0
2023-01-17 12:30:00,70.61,70.69,70.61,70.66,1214939.0,65.2411,65.315,65.2411,65.2873,1214939.0
2023-01-17 12:40:00,70.66,70.66,70.61,70.62,190160.0,65.2873,65.2873,65.2411,65.2503,190160.0
2023-01-17 12:50:00,70.62,70.69,70.61,70.69,129809.0,65.2503,65.315,65.2411,65.315,129809.0
2023-01-17 13:00:00,70.69,70.74,70.68,70.73,318470.0,65.315,65.3612,65.3057,65.3519,318470.0
2023-01-17 13:10:00,70.73,70.74,70.66,70.67,1201256.0,65.3519,65.3612,65.2873,65.2965,1201256.0
2023-01-17 13:20:00,70.67,70.71,70.65,70.7,180316.0,65.2965,65.3334,65.278,65.3242,180316.0
2023-01-17 13:30:00,70.69,70.74,70.67,70.73,389997.0,65.315,65.3612,65.2965,65.3519,389997.0
2023-01-17 13:40:00,70.73,70.74,70.69,70.73,280046.0,65.3519,65.3612,65.315,65.3519,280046.0
2023-01-17 13:50:00,70.73,70.74,70.7,70.73,155475.0,65.3519,65.3612,65.3242,65.3519,155475.0
2023-01-17 14:00:00,70.72,70.74,70.69,70.72,113652.0,65.3427,65.3612,65.315,65.3427,113652.0
2023-01-17 14:10:00,70.72,70.73,70.62,70.68,695719.0,65.3427,65.3519,65.2503,65.3057,695719.0
2023-01-17 14:20:00,70.68,70.73,70.64,70.72,383222.0,65.3057,65.3519,65.2688,65.3427,383222.0
2023-01-17 14:30:00,70.73,70.81,70.72,70.8,215727.0,65.3519,65.4258,65.3427,65.4166,215727.0
2023-01-17 14:40:00,70.79,70.82,70.76,70.78,594012.0,65.4074,65.4351,65.3796,65.3981,594012.0
2023-01-17 14:50:00,70.79,70.8,70.71,70.73,277362.0,65.4074,65.4166,65.3334,65.3519,277362.0
2023-01-17 15:00:00,70.72,70.79,70.72,70.75,768173.0,65.3427,65.4074,65.3427,65.3704,768173.0
2023-01-17 15:10:00,70.76,70.76,70.71,70.73,546419.0,65.3796,65.3796,65.3334,65.3519,546419.0
2023-01-17 15:20:00,70.73,70.76,70.7,70.74,838511.0,65.3519,65.3796,65.3242,65.3612,838511.0
2023-01-17 15:30:00,70.73,70.76,70.71,70.73,701226.0,65.3519,65.3796,65.3334,65.3519,701226.0
2023-01-17 15:40:00,70.73,70.75,70.7,70.71,545559.0,65.3519,65.3704,65.3242,65.3334,545559.0
2023-01-17 15:50:00,70.7,70.74,70.67,70.74,1741707.0,65.3242,65.3612,65.2965,65.3612,1741707.0
2023-01-18 09:30:00,71.55,71.68,71.35,71.45,1585268.0,66.1096,66.2297,65.9248,66.0172,1585268.0
2023-01-18 09:40:00,71.46,71.56,71.34,71.44,1745778.0,66.0264,66.1188,65.9155,66.0079,1745778.0
2023-01-18 09:50:00,71.44,71.5,71.4,71.46,538810.0,66.0079,66.0634,65.971,66.0264,538810.0
2023-01-18 10:00:00,71.47,71.51,71.36,71.4,502303.0,66.0357,66.0726,65.934,65.971,502303.0
2023-01-18 10:10:00,71.4,71.45,71.28,71.33,500447.0,65.971,66.0172,65.8601,65.9063,500447.0
2023-01-18 10:20:00,71.33,71.42,71.33,71.41,261303.0,65.9063,65.9895,65.9063,65.9802,261303.0
2023-01-18 10:30:00,71.42,71.43,71.24,71.25,332021.0,65.9895,65.9987,65.8231,65.8324,332021.0
2023-01-18 10:40:00,71.26,71.39,71.24,71.34,6259445.0,65.8416,65.9617,65.8231,65.9155,6259445.0
2023-01-18 10:50:00,71.34,71.34,71.13,71.25,1781131.0,65.9155,65.9155,65.7215,65.8324,1781131.0
2023-01-18 11:00:00,71.25,71.26,71.12,71.16,477495.0,65.8324,65.8416,65.7123,65.7492,477495.0
2023-01-18 11:10:00,71.16,71.18,71.11,71.12,277337.0,65.7492,65.7677,65.703,65.7123,277337.0
2023-01-18 11:20:00,71.13,71.13,70.95,71.04,460923.0,65.7215,65.7215,65.5552,65.6384,460923.0
2023-01-18 11:30:00,71.03,71.04,70.91,70.92,478733.0,65.6291,65.6384,65.5182,65.5275,478733.0
2023-01-18 11:40:00,70.92,70.96,70.84,70.9,311625.0,65.5275,65.5644,65.4536,65.509,311625.0
2023-01-18 11:50:00,70.9,70.96,70.85,70.95,281178.0,65.509,65.5644,65.4628,65.5552,281178.0
2023-01-18 12:00:00,70.95,70.97,70.84,70.86,504632.0,65.5552,65.5737,65.4536,65.472,504632.0
2023-01-18 12:10:00,70.85,70.88,70.74,70.75,317779.0,65.4628,65.4905,65.3612,65.3704,317779.0
2023-01-18 12:20:00,70.75,70.78,70.64,70.68,355388.0,65.3704,65.3981,65.2688,65.3057,355388.0
2023-01-18 12:30:00,70.67,70.73,70.63,70.69,224296.0,65.2965,65.3519,65.2595,65.315,224296.0
2023-01-18 12:40:00,70.69,70.72,70.64,70.69,196534.0,65.315,65.3427,65.2688,65.315,196534.0
2023-01-18 12:50:00,70.69,70.7,70.62,70.67,147951.0,65.315,65.3242,65.2503,65.2965,147951.0
2023-01-18 13:00:00,70.67,70.73,70.61,70.62,568684.0,65.2965,65.3519,65.2411,65.2503,568684.0
2023-01-18 13:10:00,70.62,70.64,70.6,70.62,268688.0,65.2503,65.2688,65.2318,65.2503,268688.0
2023-01-18 13:20:00,70.62,70.65,70.59,70.65,551308.0,65.2503,65.278,65.2226,65.278,551308.0
2023-01-18 13:30:00,70.65,70.68,70.57,70.62,818692.0,65.278,65.3057,65.2041,65.2503,818692.0
2023-01-18 13:40:00,70.63,70.75,70.63,70.71,374836.0,65.2595,65.3704,65.2595,65.3334,374836.0
2023-01-18 13:50:00,70.7,70.74,70.68,70.7,239872.0,65.3242,65.3612,65.3057,65.3242,239872.0
2023-01-18 14:00:00,70.7,70.71,70.63,70.68,926425.0,65.3242,65.3334,65.2595,65.3057,926425.0
2023-01-18 14:10:00,70.68,70.71,70.64,70.67,158337.0,65.3057,65.3334,65.2688,65.2965,158337.0
2023-01-18 14:20:00,70.67,70.72,70.64,70.7,642070.0,65.2965,65.3427,65.2688,65.3242,642070.0
2023-01-18 14:30:00,70.71,70.73,70.66,70.67,151001.0,65.3334,65.3519,65.2873,65.2965,151001.0
2023-01-18 14:40:00,70.67,70.71,70.66,70.69,224315.0,65.2965,65.3334,65.2873,65.315,224315.0
2023-01-18 14:50:00,70.69,70.71,70.64,70.7,298979.0,65.315,65.3334,65.2688,65.3242,298979.0
2023-01-18 15:00:00,70.7,70.7,70.63,70.64,381599.0,65.3242,65.3242,65.2595,65.2688,381599.0
2023-01-18 15:10:00,70.64,70.69,70.63,70.67,299366.0,65.2688,65.315,65.2595,65.2965,299366.0
2023-01-18 15:20:00,70.67,70.71,70.66,70.69,473468.0,65.2965,65.3334,65.2873,65.315,473468.0
2023-01-18 15:30:00,70.69,70.7,70.6,70.61,718457.0,65.315,65.3242,65.2318,65.2411,718457.0
2023-01-18 15:40:00,70.61,70.63,70.56,70.58,609895.0,65.2411,65.2595,65.1949,65.2133,609895.0
2023-01-18 15:50:00,70.58,70.61,70.5,70.51,2048126.0,65.2133,65.2411,65.1394,65.1487,2048126.0
2023-01-19 09:30:00,70.28,70.4,70.26,70.38,766535.0,64.9361,65.047,64.9177,65.0285,766535.0
2023-01-19 09:40:00,70.39,70.43,70.16,70.19,561995.0,65.0378,65.0747,64.8253,64.853,561995.0
2023-01-19 09:50:00,70.19,70.33,70.13,70.29,752871.0,64.853,64.9823,64.7975,64.9454,752871.0
2023-01-19 10:00:00,70.28,70.36,70.21,70.34,553315.0,64.9361,65.0101,64.8715,64.9916,553315.0
2023-01-19 10:10:00,70.33,70.37,70.18,70.3,466815.0,64.9823,65.0193,64.8437,64.9546,466815.0
2023-01-19 10:20:00,70.3,70.34,70.25,70.28,741437.0,64.9546,64.9916,64.9084,64.9361,741437.0
2023-01-19 10:30:00,70.27,70.27,70.17,70.2,253804.0,64.9269,64.9269,64.8345,64.8622,253804.0
2023-01-19 10:40:00,70.21,70.23,70.09,70.12,195764.0,64.8715,64.8899,64.7606,64.7883,195764.0
2023-01-19 10:50:00,70.12,70.14,70.07,70.12,1170074.0,64.7883,64.8068,64.7421,64.7883,1170074.0
2023-01-19 11:00:00,70.12,70.17,70.06,70.15,718572.0,64.7883,64.8345,64.7329,64.816,718572.0
2023-01-19 11:10:00,70.15,70.23,70.13,70.14,203939.0,64.816,64.8899,64.7975,64.8068,203939.0
2023-01-19 11:20:00,70.14,70.15,70.05,70.07,352508.0,64.8068,64.816,64.7236,64.7421,352508.0
2023-01-19 11:30:00,70.07,70.11,70.04,70.11,366783.0,64.7421,64.7791,64.7144,64.7791,366783.0
2023-01-19 11:40:00,70.11,70.12,70.01,70.06,313441.0,64.7791,64.7883,64.6867,64.7329,313441.0
2023-01-19 11:50:00,70.06,70.11,70.03,70.11,315092.0,64.7329,64.7791,64.7052,64.7791,315092.0
2023-01-19 12:00:00,70.11,70.23,70.11,70.21,496162.0,64.7791,64.8899,64.7791,64.8715,496162.0
2023-01-19 12:10:00,70.21,70.31,70.2,70.28,654270.0,64.8715,64.9639,64.8622,64.9361,654270.0
2023-01-19 12:20:00,70.28,70.28,70.14,70.16,185182.0,64.9361,64.9361,64.8068,64.8253,185182.0
2023-01-19 12:30:00,70.17,70.19,70.14,70.17,150715.0,64.8345,64.853,64.8068,64.8345,150715.0
2023-01-19 12:40:00,70.17,70.18,70.1,70.11,475758.0,64.8345,64.8437,64.7698,64.7791,475758.0
2023-01-19 12:50:00,70.12,70.19,70.1,70.19,267510.0,64.7883,64.853,64.7698,64.853,267510.0
2023-01-19 13:00:00,70.2,70.31,70.18,70.25,353910.0,64.8622,64.9639,64.8437,64.9084,353910.0
2023-01-19 13:10:00,70.25,70.3,70.18,70.28,221906.0,64.9084,64.9546,64.8437,64.9361,221906.0
2023-01-19 13:20:00,70.28,70.33,70.19,70.27,931437.0,64.9361,64.9823,64.853,64.9269,931437.0
2023-01-19 13:30:00,70.27,70.41,70.27,70.41,322436.0,64.9269,65.0563,64.9269,65.0563,322436.0
2023-01-19 13:40:00,70.4,70.46,70.34,70.35,875216.0,65.047,65.1025,64.9916,65.0008,875216.0
2023-01-19 13:50:00,70.36,70.4,70.33,70.39,325467.0,65.0101,65.047,64.9823,65.0378,325467.0
2023-01-19 14:00:00,70.39,70.39,70.31,70.34,311969.0,65.0378,65.0378,64.9639,64.9916,311969.0
2023-01-19 14:10:00,70.34,70.4,70.32,70.4,432889.0,64.9916,65.047,64.9731,65.047,432889.0
2023-01-19 14:20:00,70.39,70.48,70.38,70.47,559974.0,65.0378,65.1209,65.0285,65.1117,559974.0
2023-01-19 14:30:00,70.47,70.51,70.44,70.48,322266.0,65.1117,65.1487,65.084,65.1209,322266.0
2023-01-19 14:40:00,70.48,70.54,70.47,70.5,937017.0,65.1209,65.1764,65.1117,65.1394,937017.0
2023-01-19 14:50:00,70.51,70.52,70.47,70.49,158017.0,65.1487,65.1579,65.1117,65.1302,158017.0
2023-01-19 15:00:00,70.5,70.52,70.46,70.48,213077.0,65.1394,65.1579,65.1025,65.1209,213077.0
2023-01-19 15:10:00,70.48,70.54,70.45,70.51,267597.0,65.1209,65.1764,65.0932,65.1487,267597.0
2023-01-19 15:20:00,70.51,70.53,70.49,70.52,1281442.0,65.1487,65.1671,65.1302,65.1579,1281442.0
2023-01-19 15:30:00,70.52,70.52,70.46,70.48,928997.0,65.1579,65.1579,65.1025,65.1209,928997.0
2023-01-19 15:40:00,70.48,70.49,70.43,70.49,520690.0,65.1209,65.1302,65.0747,65.1302,520690.0
2023-01-19 15:50:00,70.48,70.5,70.37,70.4,2445019.0,65.1209,65.1394,65.0193,65.047,2445019.0
2023-01-20 09:30:00,70.35,70.36,70.17,70.27,692439.0,65.0008,65.0101,64.8345,64.9269,692439.0
2023-01-20 09:40:00,70.28,70.38,70.26,70.35,319566.0,64.9361,65.0285,64.9177,65.0008,319566.0
2023-01-20 09:50:00,70.36,70.43,70.33,70.37,423735.0,65.0101,65.0747,64.9823,65.0193,423735.0
2023-01-20 10:00:00,70.37,70.52,70.31,70.5,512518.0,65.0193,65.1579,64.9639,65.1394,512518.0
2023-01-20 10:10:00,70.5,70.52,70.42,70.48,398234.0,65.1394,65.1579,65.0655,65.1209,398234.0
2023-01-20 10:20:00,70.48,70.63,70.47,70.62,371017.0,65.1209,65.2595,65.1117,65.2503,371017.0
2023-01-20 10:30:00,70.62,70.66,70.56,70.57,311838.0,65.2503,65.2873,65.1949,65.2041,311838.0
2023-01-20 10:40:00,70.57,70.59,70.47,70.52,735711.0,65.2041,65.2226,65.1117,65.1579,735711.0
2023-01-20 10:50:00,70.51,70.55,70.48,70.48,163939.0,65.1487,65.1856,65.1209,65.1209,163939.0
2023-01-20 11:00:00,70.48,70.59,70.47,70.59,528409.0,65.1209,65.2226,65.1117,65.2226,528409.0
2023-01-20 11:10:00,70.59,70.65,70.55,70.57,490384.0,65.2226,65.278,65.1856,65.2041,490384.0
2023-01-20 11:20:00,70.57,70.64,70.51,70.64,334375.0,65.2041,65.2688,65.1487,65.2688,334375.0
2023-01-20 11:30:00,70.64,70.67,70.56,70.56,593829.0,65.2688,65.2965,65.1949,65.1949,593829.0
2023-01-20 11:40:00,70.56,70.59,70.53,70.57,418438.0,65.1949,65.2226,65.1671,65.2041,418438.0
2023-01-20 11:50:00,70.57,70.57,70.49,70.51,83112.0,65.2041,65.2041,65.1302,65.1487,83112.0
2023-01-20 12:00:00,70.52,70.59,70.51,70.57,211265.0,65.1579,65.2226,65.1487,65.2041,211265.0
2023-01-20 12:10:00,70.57,70.62,70.54,70.62,153909.0,65.2041,65.2503,65.1764,65.2503,153909.0
2023-01-20 12:20:00,70.61,70.64,70.61,70.62,138024.0,65.2411,65.2688,65.2411,65.2503,138024.0
2023-01-20 12:30:00,70.62,70.63,70.59,70.63,197688.0,65.2503,65.2595,65.2226,65.2595,197688.0
2023-01-20 12:40:00,70.63,70.64,70.58,70.61,126291.0,65.2595,65.2688,65.2133,65.2411,126291.0
2023-01-20 12:50:00,70.61,70.66,70.59,70.59,116416.0,65.2411,65.2873,65.2226,65.2226,116416.0
2023-01-20 13:00:00,70.6,70.69,70.59,70.62,805587.0,65.2318,65.315,65.2226,65.2503,805587.0
2023-01-20 13:10:00,70.62,70.65,70.49,70.49,278998.0,65.2503,65.278,65.1302,65.1302,278998.0
2023-01-20 13:20:00,70.48,70.58,70.47,70.56,143263.0,65.1209,65.2133,65.1117,65.1949,143263.0
2023-01-20 13:30:00,70.57,70.71,70.57,70.69,166473.0,65.2041,65.3334,65.2041,65.315,166473.0
2023-01-20 13:40:00,70.7,70.74,70.65,70.72,193919.0,65.3242,65.3612,65.278,65.3427,193919.0
2023-01-20 13:50:00,70.73,70.76,70.71,70.73,179146.0,65.3519,65.3796,65.3334,65.3519,179146.0
2023-01-20 14:00:00,70.74,70.76,70.72,70.75,102177.0,65.3612,65.3796,65.3427,65.3704,102177.0
2023-01-20 14:10:00,70.75,70.79,70.74,70.77,86103.0,65.3704,65.4074,65.3612,65.3889,86103.0
2023-01-20 14:20:00,70.76,70.8,70.75,70.78,275205.0,65.3796,65.4166,65.3704,65.3981,275205.0
2023-01-20 14:30:00,70.79,70.83,70.78,70.81,71572.0,65.4074,65.4443,65.3981,65.4258,71572.0
2023-01-20 14:40:00,70.82,70.84,70.79,70.83,146040.0,65.4351,65.4536,65.4074,65.4443,146040.0
2023-01-20 14:50:00,70.82,70.82,70.77,70.81,465200.0,65.4351,65.4351,65.3889,65.4258,465200.0
2023-01-20 15:00:00,70.81,70.9,70.81,70.87,280756.0,65.4258,65.509,65.4258,65.4813,280756.0
2023-01-20 15:10:00,70.88,70.94,70.86,70.89,285356.0,65.4905,65.546,65.472,65.4998,285356.0
2023-01-20 15:20:00,70.89,70.89,70.81,70.87,421630.0,65.4998,65.4998,65.4258,65.4813,421630.0
2023-01-20 15:30:00,70.87,70.89,70.83,70.87,216862.0,65.4813,65.4998,65.4443,65.4813,216862.0
2023-01-20 15:40:00,70.86,70.91,70.84,70.91,858021.0,65.472,65.5182,65.4536,65.5182,858021.0
2023-01-20 15:50:00,70.9,71.03,70.88,71.02,2254464.0,65.509,65.6291,65.4905,65.6199,2254464.0
2023-01-23 09:30:00,70.7,70.75,70.66,70.7,495557.0,65.3242,65.3704,65.2873,65.3242,495557.0
2023-01-23 09:40:00,70.7,70.86,70.67,70.86,337418.0,65.3242,65.472,65.2965,65.472,337418.0
2023-01-23 09:50:00,70.86,70.93,70.84,70.87,379752.0,65.472,65.5367,65.4536,65.4813,379752.0
2023-01-23 10:00:00,70.87,70.91,70.8,70.81,210806.0,65.4813,65.5182,65.4166,65.4258,210806.0
2023-01-23 10:10:00,70.8,70.93,70.79,70.92,507194.0,65.4166,65.5367,65.4074,65.5275,507194.0
2023-01-23 10:20:00,70.91,71.02,70.89,70.99,469456.0,65.5182,65.6199,65.4998,65.5922,469456.0
2023-01-23 10:30:00,71.0,71.07,71.0,71.04,213337.0,65.6014,65.6661,65.6014,65.6384,213337.0
2023-01-23 10:40:00,71.05,71.09,70.99,71.09,281853.0,65.6476,65.6846,65.5922,65.6846,281853.0
2023-01-23 10:50:00,71.09,71.14,71.04,71.09,278352.0,65.6846,65.7308,65.6384,65.6846,278352.0
2023-01-23 11:00:00,71.09,71.26,71.09,71.23,614613.0,65.6846,65.8416,65.6846,65.8139,614613.0
2023-01-23 11:10:00,71.24,71.26,71.14,71.25,329768.0,65.8231,65.8416,65.7308,65.8324,329768.0
2023-01-23 11:20:00,71.25,71.28,71.15,71.16,730188.0,65.8324,65.8601,65.74,65.7492,730188.0
2023-01-23 11:30:00,71.16,71.17,71.1,71.12,322091.0,65.7492,65.7585,65.6938,65.7123,322091.0
2023-01-23 11:40:00,71.12,71.14,71.08,71.13,127888.0,65.7123,65.7308,65.6753,65.7215,127888.0
2023-01-23 11:50:00,71.14,71.15,71.1,71.14,188381.0,65.7308,65.74,65.6938,65.7308,188381.0
2023-01-23 12:00:00,71.15,71.16,71.03,71.03,141245.0,65.74,65.7492,65.6291,65.6291,141245.0
2023-01-23 12:10:00,71.02,71.1,71.02,71.09,100715.0,65.6199,65.6938,65.6199,65.6846,100715.0
2023-01-23 12:20:00,71.09,71.11,71.05,71.09,545036.0,65.6846,65.703,65.6476,65.6846,545036.0
2023-01-23 12:30:00,71.09,71.14,71.07,71.12,114033.0,65.6846,65.7308,65.6661,65.7123,114033.0
2023-01-23 12:40:00,71.12,71.13,71.09,71.11,565909.0,65.7123,65.7215,65.6846,65.703,565909.0
2023-01-23 12:50:00,71.11,71.16,71.08,71.15,269269.0,65.703,65.7492,65.6753,65.74,269269.0
2023-01-23 13:00:00,71.15,71.2,71.13,71.17,116018.0,65.74,65.7862,65.7215,65.7585,116018.0
2023-01-23 13:10:00,71.16,71.2,71.15,71.19,176472.0,65.7492,65.7862,65.74,65.777,176472.0
2023-01-23 13:20:00,71.19,71.23,71.18,71.23,100872.0,65.777,65.8139,65.7677,65.8139,100872.0
2023-01-23 13:30:00,71.24,71.27,71.23,71.26,124031.0,65.8231,65.8509,65.8139,65.8416,124031.0
2023-01-23 13:40:00,71.26,71.31,71.24,71.3,378084.0,65.8416,65.8878,65.8231,65.8786,378084.0
2023-01-23 13:50:00,71.3,71.31,71.23,71.25,194685.0,65.8786,65.8878,65.8139,65.8324,194685.0
2023-01-23 14:00:00,71.25,71.25,71.18,71.21,209338.0,65.8324,65.8324,65.7677,65.7954,209338.0
2023-01-23 14:10:00,71.22,71.24,71.19,71.23,161493.0,65.8047,65.8231,65.777,65.8139,161493.0
2023-01-23 14:20:00,71.23,71.24,71.15,71.17,1943882.0,65.8139,65.8231,65.74,65.7585,1943882.0
2023-01-23 14:30:00,71.17,71.21,71.1,71.11,361686.0,65.7585,65.7954,65.6938,65.703,361686.0
2023-01-23 14:40:00,71.11,71.13,70.97,70.99,806776.0,65.703,65.7215,65.5737,65.5922,806776.0
2023-01-23 14:50:00,70.99,71.06,70.93,71.06,560759.0,65.5922,65.6568,65.5367,65.6568,560759.0
2023-01-23 15:00:00,71.06,71.09,71.02,71.06,486656.0,65.6568,65.6846,65.6199,65.6568,486656.0
2023-01-23 15:10:00,71.06,71.15,71.04,71.09,490031.0,65.6568,65.74,65.6384,65.6846,490031.0
2023-01-23 15:20:00,71.09,71.12,71.05,71.1,279104.0,65.6846,65.7123,65.6476,65.6938,279104.0
2023-01-23 15:30:00,71.1,71.12,71.05,71.1,289044.0,65.6938,65.7123,65.6476,65.6938,289044.0
2023-01-23 15:40:00,71.1,71.19,71.05,71.18,2119275.0,65.6938,65.777,65.6476,65.7677,2119275.0
2023-01-23 15:50:00,71.18,71.29,71.18,71.28,4508957.0,65.7677,65.8693,65.7677,65.8601,4508957.0
2023-01-24 09:30:00,70.91,70.96,70.83,70.9,727883.0,65.5182,65.5644,65.4443,65.509,727883.0
2023-01-24 09:40:00,70.9,70.96,70.76,70.9,503210.0,65.509,65.5644,65.3796,65.509,503210.0
2023-01-24 09:50:00,70.9,70.93,70.67,70.67,437364.0,65.509,65.5367,65.2965,65.2965,437364.0
2023-01-24 10:00:00,70.67,70.79,70.66,70.79,229434.0,65.2965,65.4074,65.2873,65.4074,229434.0
2023-01-24 10:10:00,70.78,71.02,70.76,70.86,522090.0,65.3981,65.6199,65.3796,65.472,522090.0
2023-01-24 10:20:00,70.86,71.03,70.86,71.03,258327.0,65.472,65.6291,65.472,65.6291,258327.0
2023-01-24 10:30:00,71.03,71.06,70.91,70.97,342158.0,65.6291,65.6568,65.5182,65.5737,342158.0
2023-01-24 10:40:00,70.97,71.17,70.94,71.12,247095.0,65.5737,65.7585,65.546,65.7123,247095.0
2023-01-24 10:50:00,71.11,71.27,71.1,71.22,347761.0,65.703,65.8509,65.6938,65.8047,347761.0
2023-01-24 11:00:00,71.22,71.24,71.15,71.18,342542.0,65.8047,65.8231,65.74,65.7677,342542.0
2023-01-24 11:10:00,71.19,71.23,71.17,71.19,243069.0,65.777,65.8139,65.7585,65.777,243069.0
2023-01-24 11:20:00,71.19,71.3,71.16,71.3,229748.0,65.777,65.8786,65.7492,65.8786,229748.0
2023-01-24 11:30:00,71.3,71.3,71.2,71.26,416085.0,65.8786,65.8786,65.7862,65.8416,416085.0
2023-01-24 11:40:00,71.25,71.27,71.2,71.2,228732.0,65.8324,65.8509,65.7862,65.7862,228732.0
2023-01-24 11:50:00,71.2,71.24,71.18,71.22,178945.0,65.7862,65.8231,65.7677,65.8047,178945.0
2023-01-24 12:00:00,71.22,71.25,71.15,71.24,149882.0,65.8047,65.8324,65.74,65.8231,149882.0
2023-01-24 12:10:00,71.24,71.31,71.23,71.31,257710.0,65.8231,65.8878,65.8139,65.8878,257710.0
2023-01-24 12:20:00,71.31,71.31,71.26,71.28,254736.0,65.8878,65.8878,65.8416,65.8601,254736.0
2023-01-24 12:30:00,71.28,71.3,71.26,71.27,464807.0,65.8601,65.8786,65.8416,65.8509,464807.0
2023-01-24 12:40:00,71.27,71.28,71.22,71.27,190824.0,65.8509,65.8601,65.8047,65.8509,190824.0
2023-01-24 12:50:00,71.27,71.3,71.24,71.27,207807.0,65.8509,65.8786,65.8231,65.8509,207807.0
2023-01-24 13:00:00,71.27,71.31,71.19,71.23,599032.0,65.8509,65.8878,65.777,65.8139,599032.0
2023-01-24 13:10:00,71.25,71.3,71.24,71.3,178845.0,65.8324,65.8786,65.8231,65.8786,178845.0
2023-01-24 13:20:00,71.3,71.31,71.24,71.29,89441.0,65.8786,65.8878,65.8231,65.8693,89441.0
2023-01-24 13:30:00,71.29,71.31,71.26,71.28,103338.0,65.8693,65.8878,65.8416,65.8601,103338.0
2023-01-24 13:40:00,71.28,71.33,71.28,71.3,121339.0,65.8601,65.9063,65.8601,65.8786,121339.0
2023-01-24 13:50:00,71.3,71.32,71.28,71.29,286488.0,65.8786,65.8971,65.8601,65.8693,286488.0
2023-01-24 14:00:00,71.3,71.3,71.19,71.23,595774.0,65.8786,65.8786,65.777,65.8139,595774.0
2023-01-24 14:10:00,71.22,71.27,71.21,71.25,170022.0,65.8047,65.8509,65.7954,65.8324,170022.0
2023-01-24 14:20:00,71.25,71.27,71.23,71.26,412443.0,65.8324,65.8509,65.8139,65.8416,412443.0
2023-01-24 14:30:00,71.26,71.3,71.25,71.29,179558.0,65.8416,65.8786,65.8324,65.8693,179558.0
2023-01-24 14:40:00,71.28,71.33,71.27,71.29,241223.0,65.8601,65.9063,65.8509,65.8693,241223.0
2023-01-24 14:50:00,71.3,71.36,71.29,71.34,169075.0,65.8786,65.934,65.8693,65.9155,169075.0
2023-01-24 15:00:00,71.34,71.36,71.28,71.29,243702.0,65.9155,65.934,65.8601,65.8693,243702.0
2023-01-24 15:10:00,71.29,71.3,71.23,71.27,254847.0,65.8693,65.8786,65.8139,65.8509,254847.0
2023-01-24 15:20:00,71.27,71.3,71.25,71.29,129486.0,65.8509,65.8786,65.8324,65.8693,129486.0
2023-01-24 15:30:00,71.28,71.29,71.21,71.23,234522.0,65.8601,65.8693,65.7954,65.8139,234522.0
2023-01-24 15:40:00,71.22,71.23,71.15,71.17,387603.0,65.8047,65.8139,65.74,65.7585,387603.0
2023-01-24 15:50:00,71.17,71.27,71.17,71.22,690886.0,65.7585,65.8509,65.7585,65.8047,690886.0
2023-01-25 09:30:00,70.98,71.07,70.94,71.03,632796.0,65.5829,65.6661,65.546,65.6291,632796.0
2023-01-25 09:40:00,71.03,71.14,71.02,71.1,582182.0,65.6291,65.7308,65.6199,65.6938,582182.0
2023-01-25 09:50:00,71.1,71.12,70.99,71.0,757102.0,65.6938,65.7123,65.5922,65.6014,757102.0
2023-01-25 10:00:00,71.0,71.27,70.96,71.22,1323271.0,65.6014,65.8509,65.5644,65.8047,1323271.0
2023-01-25 10:10:00,71.24,71.25,71.09,71.16,408590.0,65.8231,65.8324,65.6846,65.7492,408590.0
2023-01-25 10:20:00,71.16,71.18,71.08,71.12,205238.0,65.7492,65.7677,65.6753,65.7123,205238.0
2023-01-25 10:30:00,71.13,71.19,70.96,70.97,491193.0,65.7215,65.777,65.5644,65.5737,491193.0
2023-01-25 10:40:00,70.96,71.14,70.93,71.09,172198.0,65.5644,65.7308,65.5367,65.6846,172198.0
2023-01-25 10:50:00,71.09,71.18,71.03,71.15,339916.0,65.6846,65.7677,65.6291,65.74,339916.0
2023-01-25 11:00:00,71.15,71.19,71.05,71.06,701999.0,65.74,65.777,65.6476,65.6568,701999.0
2023-01-25 11:10:00,71.06,71.2,71.02,71.19,490500.0,65.6568,65.7862,65.6199,65.777,490500.0
2023-01-25 11:20:00,71.18,71.28,71.17,71.23,361095.0,65.7677,65.8601,65.7585,65.8139,361095.0
2023-01-25 11:30:00,71.23,71.27,71.2,71.25,385536.0,65.8139,65.8509,65.7862,65.8324,385536.0
2023-01-25 11:40:00,71.24,71.28,71.22,71.25,196961.0,65.8231,65.8601,65.8047,65.8324,196961.0
2023-01-25 11:50:00,71.25,71.4,71.22,71.37,235331.0,65.8324,65.971,65.8047,65.9433,235331.0
2023-01-25 12:00:00,71.37,71.38,71.31,71.34,185086.0,65.9433,65.9525,65.8878,65.9155,185086.0
2023-01-25 12:10:00,71.34,71.37,71.32,71.36,92638.0,65.9155,65.9433,65.8971,65.934,92638.0
2023-01-25 12:20:00,71.37,71.37,71.3,71.31,196416.0,65.9433,65.9433,65.8786,65.8878,196416.0
2023-01-25 12:30:00,71.31,71.38,71.31,71.37,199411.0,65.8878,65.9525,65.8878,65.9433,199411.0
2023-01-25 12:40:00,71.37,71.42,71.36,71.39,86832.0,65.9433,65.9895,65.934,65.9617,86832.0
2023-01-25 12:50:00,71.39,71.42,71.37,71.38,123846.0,65.9617,65.9895,65.9433,65.9525,123846.0
2023-01-25 13:00:00,71.38,71.49,71.37,71.45,237303.0,65.9525,66.0541,65.9433,66.0172,237303.0
2023-01-25 13:10:00,71.46,71.55,71.46,71.53,286478.0,66.0264,66.1096,66.0264,66.0911,286478.0
2023-01-25 13:20:00,71.53,71.63,71.53,71.61,112719.0,66.0911,66.1835,66.0911,66.165,112719.0
2023-01-25 13:30:00,71.61,71.64,71.57,71.59,156795.0,66.165,66.1927,66.1281,66.1465,156795.0
2023-01-25 13:40:00,71.59,71.66,71.57,71.64,75123.0,66.1465,66.2112,66.1281,66.1927,75123.0
2023-01-25 13:50:00,71.64,71.67,71.57,71.59,85178.0,66.1927,66.2205,66.1281,66.1465,85178.0
2023-01-25 14:00:00,71.6,71.62,71.54,71.59,111575.0,66.1558,66.1743,66.1003,66.1465,111575.0
2023-01-25 14:10:00,71.59,71.71,71.59,71.69,404366.0,66.1465,66.2574,66.1465,66.2389,404366.0
2023-01-25 14:20:00,71.69,71.69,71.59,71.62,289801.0,66.2389,66.2389,66.1465,66.1743,289801.0
2023-01-25 14:30:00,71.62,71.64,71.57,71.62,221381.0,66.1743,66.1927,66.1281,66.1743,221381.0
2023-01-25 14:40:00,71.61,71.64,71.6,71.64,155779.0,66.165,66.1927,66.1558,66.1927,155779.0
2023-01-25 14:50:00,71.64,71.69,71.63,71.67,159733.0,66.1927,66.2389,66.1835,66.2205,159733.0
2023-01-25 15:00:00,71.67,71.74,71.67,71.72,273322.0,66.2205,66.2851,66.2205,66.2667,273322.0
2023-01-25 15:10:00,71.73,71.74,71.63,71.64,271343.0,66.2759,66.2851,66.1835,66.1927,271343.0
2023-01-25 15:20:00,71.63,71.66,71.59,71.66,178528.0,66.1835,66.2112,66.1465,66.2112,178528.0
2023-01-25 15:30:00,71.66,71.69,71.6,71.68,258994.0,66.2112,66.2389,66.1558,66.2297,258994.0
2023-01-25 15:40:00,71.68,71.69,71.62,71.66,203830.0,66.2297,66.2389,66.1743,66.2112,203830.0
2023-01-25 15:50:00,71.65,71.7,71.63,71.69,835094.0,66.202,66.2482,66.1835,66.2389,835094.0
2023-01-26 09:30:00,71.74,71.82,71.67,71.7,412279.0,66.2851,66.359,66.2205,66.2482,412279.0
2023-01-26 09:40:00,71.72,71.74,71.49,71.49,578505.0,66.2667,66.2851,66.0541,66.0541,578505.0
2023-01-26 09:50:00,71.49,71.49,71.32,71.43,550791.0,66.0541,66.0541,65.8971,65.9987,550791.0
2023-01-26 10:00:00,71.44,71.49,71.34,71.37,629658.0,66.0079,66.0541,65.9155,65.9433,629658.0
2023-01-26 10:10:00,71.37,71.52,71.33,71.51,323595.0,65.9433,66.0819,65.9063,66.0726,323595.0
2023-01-26 10:20:00,71.51,71.54,71.45,71.49,355397.0,66.0726,66.1003,66.0172,66.0541,355397.0
2023-01-26 10:30:00,71.49,71.52,71.32,71.34,441842.0,66.0541,66.0819,65.8971,65.9155,441842.0
2023-01-26 10:40:00,71.34,71.42,71.32,71.4,322587.0,65.9155,65.9895,65.8971,65.971,322587.0
2023-01-26 10:50:00,71.39,71.4,71.16,71.21,624611.0,65.9617,65.971,65.7492,65.7954,624611.0
2023-01-26 11:00:00,71.21,71.31,71.17,71.28,339813.0,65.7954,65.8878,65.7585,65.8601,339813.0
2023-01-26 11:10:00,71.31,71.41,71.27,71.32,224873.0,65.8878,65.9802,65.8509,65.8971,224873.0
2023-01-26 11:20:00,71.33,71.33,71.18,71.3,1043573.0,65.9063,65.9063,65.7677,65.8786,1043573.0
2023-01-26 11:30:00,71.3,71.34,71.25,71.27,1060125.0,65.8786,65.9155,65.8324,65.8509,1060125.0
2023-01-26 11:40:00,71.27,71.37,71.23,71.34,447816.0,65.8509,65.9433,65.8139,65.9155,447816.0
2023-01-26 11:50:00,71.35,71.36,71.28,71.33,188091.0,65.9248,65.934,65.8601,65.9063,188091.0
2023-01-26 12:00:00,71.34,71.42,71.31,71.42,222246.0,65.9155,65.9895,65.8878,65.9895,222246.0
2023-01-26 12:10:00,71.42,71.44,71.37,71.38,137118.0,65.9895,66.0079,65.9433,65.9525,137118.0
2023-01-26 12:20:00,71.39,71.42,71.36,71.39,126797.0,65.9617,65.9895,65.934,65.9617,126797.0
2023-01-26 12:30:00,71.39,71.42,71.37,71.41,206031.0,65.9617,65.9895,65.9433,65.9802,206031.0
2023-01-26 12:40:00,71.4,71.43,71.32,71.35,177650.0,65.971,65.9987,65.8971,65.9248,177650.0
2023-01-26 12:50:00,71.35,71.43,71.35,71.37,188276.0,65.9248,65.9987,65.9248,65.9433,188276.0
2023-01-26 13:00:00,71.37,71.44,71.33,71.35,362965.0,65.9433,66.0079,65.9063,65.9248,362965.0
2023-01-26 13:10:00,71.36,71.39,71.33,71.34,154923.0,65.934,65.9617,65.9063,65.9155,154923.0
2023-01-26 13:20:00,71.34,71.44,71.33,71.42,106325.0,65.9155,66.0079,65.9063,65.9895,106325.0
2023-01-26 13:30:00,71.42,71.53,71.42,71.53,168112.0,65.9895,66.0911,65.9895,66.0911,168112.0
2023-01-26 13:40:00,71.52,71.55,71.51,71.52,378544.0,66.0819,66.1096,66.0726,66.0819,378544.0
2023-01-26 13:50:00,71.52,71.53,71.48,71.5,127158.0,66.0819,66.0911,66.0449,66.0634,127158.0
2023-01-26 14:00:00,71.5,71.54,71.46,71.53,117735.0,66.0634,66.1003,66.0264,66.0911,117735.0
2023-01-26 14:10:00,71.53,71.56,71.51,71.55,108840.0,66.0911,66.1188,66.0726,66.1096,108840.0
2023-01-26 14:20:00,71.55,71.6,71.5,71.52,107281.0,66.1096,66.1558,66.0634,66.0819,107281.0
2023-01-26 14:30:00,71.53,71.59,71.53,71.56,80414.0,66.0911,66.1465,66.0911,66.1188,80414.0
2023-01-26 14:40:00,71.56,71.6,71.55,71.56,141582.0,66.1188,66.1558,66.1096,66.1188,141582.0
2023-01-26 14:50:00,71.56,71.6,71.53,71.59,163168.0,66.1188,66.1558,66.0911,66.1465,163168.0
2023-01-26 15:00:00,71.6,71.63,71.57,71.61,307304.0,66.1558,66.1835,66.1281,66.165,307304.0
2023-01-26 15:10:00,71.61,71.67,71.6,71.67,292741.0,66.165,66.2205,66.1558,66.2205,292741.0
2023-01-26 15:20:00,71.66,71.71,71.64,71.67,139314.0,66.2112,66.2574,66.1927,66.2205,139314.0
2023-01-26 15:30:00,71.67,71.7,71.65,71.67,137021.0,66.2205,66.2482,66.202,66.2205,137021.0
2023-01-26 15:40:00,71.67,71.68,71.63,71.67,473907.0,66.2205,66.2297,66.1835,66.2205,473907.0
2023-01-26 15:50:00,71.68,71.75,71.66,71.74,655037.0,66.2297,66.2944,66.2112,66.2851,655037.0
2023-01-27 09:30:00,71.3,71.39,71.23,71.35,383903.0,65.8786,65.9617,65.8139,65.9248,383903.0
2023-01-27 09:40:00,71.36,71.54,71.32,71.5,299709.0,65.934,66.1003,65.8971,66.0634,299709.0
2023-01-27 09:50:00,71.5,71.56,71.46,71.49,374074.0,66.0634,66.1188,66.0264,66.0541,374074.0
2023-01-27 10:00:00,71.49,71.69,71.4,71.64,636133.0,66.0541,66.2389,65.971,66.1927,636133.0
2023-01-27 10:10:00,71.65,71.69,71.59,71.6,376056.0,66.202,66.2389,66.1465,66.1558,376056.0
2023-01-27 10:20:00,71.6,71.61,71.47,71.5,796741.0,66.1558,66.165,66.0357,66.0634,796741.0
2023-01-27 10:30:00,71.5,71.54,71.46,71.5,244417.0,66.0634,66.1003,66.0264,66.0634,244417.0
2023-01-27 10:40:00,71.48,71.49,71.27,71.31,321159.0,66.0449,66.0541,65.8509,65.8878,321159.0
2023-01-27 10:50:00,71.33,71.33,71.21,71.28,279593.0,65.9063,65.9063,65.7954,65.8601,279593.0
2023-01-27 11:00:00,71.28,71.4,71.26,71.32,349919.0,65.8601,65.971,65.8416,65.8971,349919.0
2023-01-27 11:10:00,71.32,71.46,71.31,71.43,168056.0,65.8971,66.0264,65.8878,65.9987,168056.0
2023-01-27 11:20:00,71.44,71.51,71.44,71.49,507748.0,66.0079,66.0726,66.0079,66.0541,507748.0
2023-01-27 11:30:00,71.49,71.59,71.48,71.56,449992.0,66.0541,66.1465,66.0449,66.1188,449992.0
2023-01-27 11:40:00,71.56,71.64,71.56,71.6,173902.0,66.1188,66.1927,66.1188,66.1558,173902.0
2023-01-27 11:50:00,71.6,71.62,71.55,71.56,126561.0,66.1558,66.1743,66.1096,66.1188,126561.0
2023-01-27 12:00:00,71.56,71.58,71.53,71.53,173359.0,66.1188,66.1373,66.0911,66.0911,173359.0
2023-01-27 12:10:00,71.53,71.61,71.51,71.6,111426.0,66.0911,66.165,66.0726,66.1558,111426.0
2023-01-27 12:20:00,71.6,71.61,71.56,71.57,75778.0,66.1558,66.165,66.1188,66.1281,75778.0
2023-01-27 12:30:00,71.56,71.65,71.56,71.64,89291.0,66.1188,66.202,66.1188,66.1927,89291.0
2023-01-27 12:40:00,71.65,71.67,71.61,71.66,108739.0,66.202,66.2205,66.165,66.2112,108739.0
2023-01-27 12:50:00,71.66,71.68,71.64,71.64,182903.0,66.2112,66.2297,66.1927,66.1927,182903.0
2023-01-27 13:00:00,71.64,71.65,71.57,71.58,95680.0,66.1927,66.202,66.1281,66.1373,95680.0
2023-01-27 13:10:00,71.57,71.61,71.55,71.56,74246.0,66.1281,66.165,66.1096,66.1188,74246.0
2023-01-27 13:20:00,71.57,71.58,71.54,71.57,111364.0,66.1281,66.1373,66.1003,66.1281,111364.0
2023-01-27 13:30:00,71.57,71.62,71.57,71.62,74751.0,66.1281,66.1743,66.1281,66.1743,74751.0
2023-01-27 13:40:00,71.62,71.63,71.54,71.62,115556.0,66.1743,66.1835,66.1003,66.1743,115556.0
2023-01-27 13:50:00,71.63,71.63,71.58,71.62,103775.0,66.1835,66.1835,66.1373,66.1743,103775.0
2023-01-27 14:00:00,71.62,71.67,71.58,71.62,183112.0,66.1743,66.2205,66.1373,66.1743,183112.0
2023-01-27 14:10:00,71.61,71.67,71.61,71.66,187774.0,66.165,66.2205,66.165,66.2112,187774.0
2023-01-27 14:20:00,71.67,71.68,71.64,71.67,142490.0,66.2205,66.2297,66.1927,66.2205,142490.0
2023-01-27 14:30:00,71.67,71.68,71.64,71.67,226778.0,66.2205,66.2297,66.1927,66.2205,226778.0
2023-01-27 14:40:00,71.67,71.68,71.64,71.67,113654.0,66.2205,66.2297,66.1927,66.2205,113654.0
2023-01-27 14:50:00,71.67,71.69,71.65,71.68,73348.0,66.2205,66.2389,66.202,66.2297,73348.0
2023-01-27 15:00:00,71.69,71.76,71.68,71.74,130338.0,66.2389,66.3036,66.2297,66.2851,130338.0
2023-01-27 15:10:00,71.75,71.76,71.66,71.69,160724.0,66.2944,66.3036,66.2112,66.2389,160724.0
2023-01-27 15:20:00,71.68,71.7,71.63,71.7,235834.0,66.2297,66.2482,66.1835,66.2482,235834.0
2023-01-27 15:30:00,71.7,71.72,71.67,71.68,1944083.0,66.2482,66.2667,66.2205,66.2297,1944083.0
2023-01-27 15:40:00,71.69,71.7,71.64,71.65,473421.0,66.2389,66.2482,66.1927,66.202,473421.0
2023-01-27 15:50:00,71.65,71.65,71.56,71.59,1481079.0,66.202,66.202,66.1188,66.1465,1481079.0
2023-01-30 09:30:00,71.34,71.47,71.34,71.47,454741.0,65.9155,66.0357,65.9155,66.0357,454741.0
2023-01-30 09:40:00,71.47,71.55,71.43,71.49,233429.0,66.0357,66.1096,65.9987,66.0541,233429.0
2023-01-30 09:50:00,71.5,71.53,71.39,71.5,417707.0,66.0634,66.0911,65.9617,66.0634,417707.0
2023-01-30 10:00:00,71.5,71.67,71.48,71.62,280522.0,66.0634,66.2205,66.0449,66.1743,280522.0
2023-01-30 10:10:00,71.63,71.64,71.53,71.53,534632.0,66.1835,66.1927,66.0911,66.0911,534632.0
2023-01-30 10:20:00,71.53,71.54,71.43,71.51,123484.0,66.0911,66.1003,65.9987,66.0726,123484.0
2023-01-30 10:30:00,71.51,71.51,71.36,71.41,286194.0,66.0726,66.0726,65.934,65.9802,286194.0
2023-01-30 10:40:00,71.41,71.44,71.35,71.44,468829.0,65.9802,66.0079,65.9248,66.0079,468829.0
2023-01-30 10:50:00,71.43,71.5,71.38,71.46,208028.0,65.9987,66.0634,65.9525,66.0264,208028.0
2023-01-30 11:00:00,71.45,71.49,71.41,71.45,436212.0,66.0172,66.0541,65.9802,66.0172,436212.0
2023-01-30 11:10:00,71.45,71.51,71.44,71.49,594098.0,66.0172,66.0726,66.0079,66.0541,594098.0
2023-01-30 11:20:00,71.49,71.5,71.38,71.42,1086580.0,66.0541,66.0634,65.9525,65.9895,1086580.0
2023-01-30 11:30:00,71.42,71.46,71.35,71.38,442991.0,65.9895,66.0264,65.9248,65.9525,442991.0
2023-01-30 11:40:00,71.38,71.41,71.35,71.38,302464.0,65.9525,65.9802,65.9248,65.9525,302464.0
2023-01-30 11:50:00,71.37,71.41,71.3,71.41,375722.0,65.9433,65.9802,65.8786,65.9802,375722.0
2023-01-30 12:00:00,71.4,71.42,71.38,71.4,144613.0,65.971,65.9895,65.9525,65.971,144613.0
2023-01-30 12:10:00,71.39,71.42,71.34,71.36,221983.0,65.9617,65.9895,65.9155,65.934,221983.0
2023-01-30 12:20:00,71.36,71.38,71.29,71.36,180535.0,65.934,65.9525,65.8693,65.934,180535.0
2023-01-30 12:30:00,71.36,71.36,71.32,71.34,159010.0,65.934,65.934,65.8971,65.9155,159010.0
2023-01-30 12:40:00,71.34,71.38,71.3,71.33,137685.0,65.9155,65.9525,65.8786,65.9063,137685.0
2023-01-30 12:50:00,71.32,71.32,71.27,71.29,221449.0,65.8971,65.8971,65.8509,65.8693,221449.0
2023-01-30 13:00:00,71.28,71.32,71.25,71.28,134485.0,65.8601,65.8971,65.8324,65.8601,134485.0
2023-01-30 13:10:00,71.3,71.38,71.26,71.37,117042.0,65.8786,65.9525,65.8416,65.9433,117042.0
2023-01-30 13:20:00,71.37,71.38,71.33,71.35,78965.0,65.9433,65.9525,65.9063,65.9248,78965.0
2023-01-30 13:30:00,71.34,71.35,71.26,71.28,116830.0,65.9155,65.9248,65.8416,65.8601,116830.0
2023-01-30 13:40:00,71.28,71.29,71.24,71.28,93789.0,65.8601,65.8693,65.8231,65.8601,93789.0
2023-01-30 13:50:00,71.28,71.3,71.25,71.3,165378.0,65.8601,65.8786,65.8324,65.8786,165378.0
2023-01-30 14:00:00,71.3,71.31,71.23,71.23,166077.0,65.8786,65.8878,65.8139,65.8139,166077.0
2023-01-30 14:10:00,71.24,71.26,71.19,71.22,236336.0,65.8231,65.8416,65.777,65.8047,236336.0
2023-01-30 14:20:00,71.21,71.23,71.18,71.2,378368.0,65.7954,65.8139,65.7677,65.7862,378368.0
2023-01-30 14:30:00,71.19,71.23,71.17,71.21,355558.0,65.777,65.8139,65.7585,65.7954,355558.0
2023-01-30 14:40:00,71.22,71.22,71.16,71.16,217385.0,65.8047,65.8047,65.7492,65.7492,217385.0
2023-01-30 14:50:00,71.16,71.2,71.14,71.19,218304.0,65.7492,65.7862,65.7308,65.777,218304.0
2023-01-30 15:00:00,71.2,71.24,71.16,71.19,361501.0,65.7862,65.8231,65.7492,65.777,361501.0
2023-01-30 15:10:00,71.19,71.22,71.16,71.2,375452.0,65.777,65.8047,65.7492,65.7862,375452.0
2023-01-30 15:20:00,71.19,71.21,71.15,71.15,209616.0,65.777,65.7954,65.74,65.74,209616.0
2023-01-30 15:30:00,71.16,71.25,71.13,71.25,185727.0,65.7492,65.8324,65.7215,65.8324,185727.0
2023-01-30 15:40:00,71.25,71.26,71.14,71.16,374851.0,65.8324,65.8416,65.7308,65.7492,374851.0
2023-01-30 15:50:00,71.17,71.21,71.14,71.15,1062322.0,65.7585,65.7954,65.7308,65.74,1062322.0
2023-01-31 09:30:00,70.94,71.01,70.84,70.85,637038.0,65.546,65.6106,65.4536,65.4628,637038.0
2023-01-31 09:40:00,70.86,70.95,70.83,70.92,766378.0,65.472,65.5552,65.4443,65.5275,766378.0
2023-01-31 09:50:00,70.92,70.95,70.84,70.86,372955.0,65.5275,65.5552,65.4536,65.472,372955.0
2023-01-31 10:00:00,70.86,70.94,70.79,70.82,530428.0,65.472,65.546,65.4074,65.4351,530428.0
2023-01-31 10:10:00,70.81,71.0,70.8,71.0,521582.0,65.4258,65.6014,65.4166,65.6014,521582.0
2023-01-31 10:20:00,71.0,71.0,70.85,70.95,385620.0,65.6014,65.6014,65.4628,65.5552,385620.0
2023-01-31 10:30:00,70.96,71.1,70.96,71.06,537149.0,65.5644,65.6938,65.5644,65.6568,537149.0
2023-01-31 10:40:00,71.06,71.13,71.05,71.1,387408.0,65.6568,65.7215,65.6476,65.6938,387408.0
2023-01-31 10:50:00,71.1,71.14,71.05,71.13,586417.0,65.6938,65.7308,65.6476,65.7215,586417.0
2023-01-31 11:00:00,71.12,71.18,71.11,71.17,328421.0,65.7123,65.7677,65.703,65.7585,328421.0
2023-01-31 11:10:00,71.16,71.2,71.14,71.16,287274.0,65.7492,65.7862,65.7308,65.7492,287274.0
2023-01-31 11:20:00,71.16,71.2,71.12,71.16,509790.0,65.7492,65.7862,65.7123,65.7492,509790.0
2023-01-31 11:30:00,71.16,71.22,71.14,71.17,661567.0,65.7492,65.8047,65.7308,65.7585,661567.0
2023-01-31 11:40:00,71.17,71.2,71.1,71.12,456840.0,65.7585,65.7862,65.6938,65.7123,456840.0
2023-01-31 11:50:00,71.11,71.17,71.1,71.14,128830.0,65.703,65.7585,65.6938,65.7308,128830.0
2023-01-31 12:00:00,71.15,71.16,71.08,71.15,244965.0,65.74,65.7492,65.6753,65.74,244965.0
2023-01-31 12:10:00,71.16,71.21,71.12,71.2,110525.0,65.7492,65.7954,65.7123,65.7862,110525.0
2023-01-31 12:20:00,71.19,71.21,71.16,71.18,116497.0,65.777,65.7954,65.7492,65.7677,116497.0
2023-01-31 12:30:00,71.18,71.23,71.14,71.2,157095.0,65.7677,65.8139,65.7308,65.7862,157095.0
2023-01-31 12:40:00,71.21,71.26,71.21,71.23,113513.0,65.7954,65.8416,65.7954,65.8139,113513.0
2023-01-31 12:50:00,71.24,71.26,71.2,71.23,138170.0,65.8231,65.8416,65.7862,65.8139,138170.0
2023-01-31 13:00:00,71.23,71.25,71.21,71.25,96195.0,65.8139,65.8324,65.7954,65.8324,96195.0
2023-01-31 13:10:00,71.25,71.27,71.23,71.25,89352.0,65.8324,65.8509,65.8139,65.8324,89352.0
2023-01-31 13:20:00,71.25,71.26,71.21,71.26,63456.0,65.8324,65.8416,65.7954,65.8416,63456.0
2023-01-31 13:30:00,71.26,71.29,71.24,71.26,179909.0,65.8416,65.8693,65.8231,65.8416,179909.0
2023-01-31 13:40:00,71.27,71.34,71.26,71.34,162591.0,65.8509,65.9155,65.8416,65.9155,162591.0
2023-01-31 13:50:00,71.34,71.34,71.31,71.33,207157.0,65.9155,65.9155,65.8878,65.9063,207157.0
2023-01-31 14:00:00,71.33,71.35,71.31,71.34,150779.0,65.9063,65.9248,65.8878,65.9155,150779.0
2023-01-31 14:10:00,71.35,71.36,71.31,71.31,320236.0,65.9248,65.934,65.8878,65.8878,320236.0
2023-01-31 14:20:00,71.32,71.36,71.31,71.35,205709.0,65.8971,65.934,65.8878,65.9248,205709.0
2023-01-31 14:30:00,71.34,71.38,71.34,71.36,150870.0,65.9155,65.9525,65.9155,65.934,150870.0
2023-01-31 14:40:00,71.36,71.39,71.35,71.38,141327.0,65.934,65.9617,65.9248,65.9525,141327.0
2023-01-31 14:50:00,71.38,71.4,71.32,71.34,305056.0,65.9525,65.971,65.8971,65.9155,305056.0
2023-01-31 15:00:00,71.34,71.36,71.33,71.34,234138.0,65.9155,65.934,65.9063,65.9155,234138.0
2023-01-31 15:10:00,71.34,71.34,71.26,71.28,193504.0,65.9155,65.9155,65.8416,65.8601,193504.0
2023-01-31 15:20:00,71.27,71.3,71.25,71.29,694782.0,65.8509,65.8786,65.8324,65.8693,694782.0
2023-01-31 15:30:00,71.29,71.35,71.28,71.33,849706.0,65.8693,65.9248,65.8601,65.9063,849706.0
2023-01-31 15:40:00,71.34,71.44,71.33,71.41,2255379.0,65.9155,66.0079,65.9063,65.9802,2255379.0
2023-01-31 15:50:00,71.42,71.59,71.41,71.56,5231063.0,65.9895,66.1465,65.9802,66.1188,5231063.0
2023-02-01 09:30:00,71.49,71.5,71.42,71.5,787163.0,66.0541,66.0634,65.9895,66.0634,787163.0
2023-02-01 09:40:00,71.5,71.56,71.43,71.52,1195344.0,66.0634,66.1188,65.9987,66.0819,1195344.0
2023-02-01 09:50:00,71.53,71.64,71.51,71.55,5095759.0,66.0911,66.1927,66.0726,66.1096,5095759.0
2023-02-01 10:00:00,71.56,71.6,71.27,71.36,660908.0,66.1188,66.1558,65.8509,65.934,660908.0
2023-02-01 10:10:00,71.35,71.41,71.3,71.34,348415.0,65.9248,65.9802,65.8786,65.9155,348415.0
2023-02-01 10:20:00,71.34,71.36,71.23,71.36,897563.0,65.9155,65.934,65.8139,65.934,897563.0
2023-02-01 10:30:00,71.36,71.39,71.31,71.34,425262.0,65.934,65.9617,65.8878,65.9155,425262.0
2023-02-01 10:40:00,71.34,71.39,71.27,71.29,279222.0,65.9155,65.9617,65.8509,65.8693,279222.0
2023-02-01 10:50:00,71.29,71.33,71.22,71.29,504037.0,65.8693,65.9063,65.8047,65.8693,504037.0
2023-02-01 11:00:00,71.28,71.35,71.25,71.32,631611.0,65.8601,65.9248,65.8324,65.8971,631611.0
2023-02-01 11:10:00,71.32,71.38,71.31,71.35,411265.0,65.8971,65.9525,65.8878,65.9248,411265.0
2023-02-01 11:20:00,71.35,71.43,71.35,71.39,588279.0,65.9248,65.9987,65.9248,65.9617,588279.0
2023-02-01 11:30:00,71.4,71.44,71.38,71.42,561928.0,65.971,66.0079,65.9525,65.9895,561928.0
2023-02-01 11:40:00,71.41,71.44,71.38,71.4,336140.0,65.9802,66.0079,65.9525,65.971,336140.0
2023-02-01 11:50:00,71.4,71.4,71.33,71.33,510696.0,65.971,65.971,65.9063,65.9063,510696.0
2023-02-01 12:00:00,71.33,71.35,71.27,71.28,257197.0,65.9063,65.9248,65.8509,65.8601,257197.0
2023-02-01 12:10:00,71.28,71.3,71.2,71.21,145942.0,65.8601,65.8786,65.7862,65.7954,145942.0
2023-02-01 12:20:00,71.21,71.27,71.21,71.23,201431.0,65.7954,65.8509,65.7954,65.8139,201431.0
2023-02-01 12:30:00,71.24,71.27,71.2,71.21,125205.0,65.8231,65.8509,65.7862,65.7954,125205.0
2023-02-01 12:40:00,71.2,71.23,71.17,71.18,69072.0,65.7862,65.8139,65.7585,65.7677,69072.0
2023-02-01 12:50:00,71.17,71.21,71.16,71.19,192540.0,65.7585,65.7954,65.7492,65.777,192540.0
2023-02-01 13:00:00,71.19,71.28,71.16,71.26,156284.0,65.777,65.8601,65.7492,65.8416,156284.0
2023-02-01 13:10:00,71.25,71.28,71.23,71.26,76008.0,65.8324,65.8601,65.8139,65.8416,76008.0
2023-02-01 13:20:00,71.25,71.28,71.24,71.28,86958.0,65.8324,65.8601,65.8231,65.8601,86958.0
2023-02-01 13:30:00,71.28,71.32,71.27,71.3,275562.0,65.8601,65.8971,65.8509,65.8786,275562.0
2023-02-01 13:40:00,71.3,71.31,71.19,71.21,265085.0,65.8786,65.8878,65.777,65.7954,265085.0
2023-02-01 13:50:00,71.21,71.33,71.2,71.31,274475.0,65.7954,65.9063,65.7862,65.8878,274475.0
2023-02-01 14:00:00,71.31,71.37,71.0,71.33,960700.0,65.8878,65.9433,65.6014,65.9063,960700.0
2023-02-01 14:10:00,71.32,71.43,71.22,71.28,326436.0,65.8971,65.9987,65.8047,65.8601,326436.0
2023-02-01 14:20:00,71.28,71.34,71.23,71.27,196801.0,65.8601,65.9155,65.8139,65.8509,196801.0
2023-02-01 14:30:00,71.27,71.68,70.94,71.63,1424887.0,65.8509,66.2297,65.546,66.1835,1424887.0
2023-02-01 14:40:00,71.65,72.11,71.63,71.93,1353301.0,66.202,66.627,66.1835,66.4607,1353301.0
2023-02-01 14:50:00,71.95,72.12,71.95,72.01,931065.0,66.4792,66.6362,66.4792,66.5346,931065.0
2023-02-01 15:00:00,72.01,72.28,72.0,72.23,941764.0,66.5346,66.7841,66.5254,66.7379,941764.0
2023-02-01 15:10:00,72.22,72.23,71.97,72.16,571070.0,66.7286,66.7379,66.4976,66.6732,571070.0
2023-02-01 15:20:00,72.15,72.25,72.05,72.23,541339.0,66.664,66.7564,66.5716,66.7379,541339.0
2023-02-01 15:30:00,72.23,72.43,72.22,72.37,700005.0,66.7379,66.9227,66.7286,66.8672,700005.0
2023-02-01 15:40:00,72.38,72.45,72.2,72.22,1072913.0,66.8765,66.9411,66.7102,66.7286,1072913.0
2023-02-01 15:50:00,72.23,72.23,72.06,72.19,1557745.0,66.7379,66.7379,66.5808,66.7009,1557745.0
2023-02-02 09:30:00,72.38,72.43,72.11,72.15,1094987.0,66.8765,66.9227,66.627,66.664,1094987.0
2023-02-02 09:40:00,72.13,72.16,72.0,72.13,281492.0,66.6455,66.6732,66.5254,66.6455,281492.0
2023-02-02 09:50:00,72.12,72.12,71.89,71.9,366721.0,66.6362,66.6362,66.4237,66.433,366721.0
2023-02-02 10:00:00,71.9,72.02,71.7,71.72,423174.0,66.433,66.5438,66.2482,66.2667,423174.0
2023-02-02 10:10:00,71.71,71.94,71.64,71.94,346307.0,66.2574,66.4699,66.1927,66.4699,346307.0
2023-02-02 10:20:00,71.93,71.98,71.88,71.92,327004.0,66.4607,66.5069,66.4145,66.4514,327004.0
2023-02-02 10:30:00,71.92,72.13,71.92,72.12,483741.0,66.4514,66.6455,66.4514,66.6362,483741.0
2023-02-02 10:40:00,72.12,72.18,72.11,72.17,187773.0,66.6362,66.6917,66.627,66.6824,187773.0
2023-02-02 10:50:00,72.17,72.25,72.16,72.22,289761.0,66.6824,66.7564,66.6732,66.7286,289761.0
2023-02-02 11:00:00,72.22,72.29,72.16,72.26,601900.0,66.7286,66.7933,66.6732,66.7656,601900.0
2023-02-02 11:10:00,72.26,72.31,72.15,72.16,196195.0,66.7656,66.8118,66.664,66.6732,196195.0
2023-02-02 11:20:00,72.15,72.28,72.15,72.22,273572.0,66.664,66.7841,66.664,66.7286,273572.0
2023-02-02 11:30:00,72.21,72.22,72.08,72.1,302227.0,66.7194,66.7286,66.5993,66.6178,302227.0
2023-02-02 11:40:00,72.11,72.11,72.03,72.05,527680.0,66.627,66.627,66.5531,66.5716,527680.0
2023-02-02 11:50:00,72.06,72.08,72.02,72.03,309199.0,66.5808,66.5993,66.5438,66.5531,309199.0
2023-02-02 12:00:00,72.04,72.1,72.02,72.06,332782.0,66.5623,66.6178,66.5438,66.5808,332782.0
2023-02-02 12:10:00,72.06,72.15,72.05,72.1,245463.0,66.5808,66.664,66.5716,66.6178,245463.0
2023-02-02 12:20:00,72.1,72.17,72.06,72.13,188259.0,66.6178,66.6824,66.5808,66.6455,188259.0
2023-02-02 12:30:00,72.13,72.18,72.12,72.15,412971.0,66.6455,66.6917,66.6362,66.664,412971.0
2023-02-02 12:40:00,72.15,72.15,72.04,72.04,96065.0,66.664,66.664,66.5623,66.5623,96065.0
2023-02-02 12:50:00,72.04,72.06,72.0,72.05,144913.0,66.5623,66.5808,66.5254,66.5716,144913.0
2023-02-02 13:00:00,72.05,72.14,72.04,72.06,284576.0,66.5716,66.6547,66.5623,66.5808,284576.0
2023-02-02 13:10:00,72.06,72.11,72.04,72.11,230375.0,66.5808,66.627,66.5623,66.627,230375.0
2023-02-02 13:20:00,72.11,72.14,72.08,72.1,144133.0,66.627,66.6547,66.5993,66.6178,144133.0
2023-02-02 13:30:00,72.11,72.19,72.1,72.16,388082.0,66.627,66.7009,66.6178,66.6732,388082.0
2023-02-02 13:40:00,72.17,72.21,72.14,72.15,265751.0,66.6824,66.7194,66.6547,66.664,265751.0
2023-02-02 13:50:00,72.15,72.22,72.14,72.22,109249.0,66.664,66.7286,66.6547,66.7286,109249.0
2023-02-02 14:00:00,72.23,72.25,72.16,72.17,245734.0,66.7379,66.7564,66.6732,66.6824,245734.0
2023-02-02 14:10:00,72.16,72.17,72.01,72.04,366112.0,66.6732,66.6824,66.5346,66.5623,366112.0
2023-02-02 14:20:00,72.05,72.05,71.95,71.96,440947.0,66.5716,66.5716,66.4792,66.4884,440947.0
2023-02-02 14:30:00,71.95,71.98,71.85,71.89,408733.0,66.4792,66.5069,66.3868,66.4237,408733.0
2023-02-02 14:40:00,71.9,71.92,71.81,71.87,709989.0,66.433,66.4514,66.3498,66.4052,709989.0
2023-02-02 14:50:00,71.87,71.9,71.77,71.81,232447.0,66.4052,66.433,66.3128,66.3498,232447.0
2023-02-02 15:00:00,71.8,71.89,71.76,71.82,377181.0,66.3406,66.4237,66.3036,66.359,377181.0
2023-02-02 15:10:00,71.81,71.91,71.81,71.9,221652.0,66.3498,66.4422,66.3498,66.433,221652.0
2023-02-02 15:20:00,71.9,71.97,71.88,71.93,165869.0,66.433,66.4976,66.4145,66.4607,165869.0
2023-02-02 15:30:00,71.93,72.03,71.93,71.97,405724.0,66.4607,66.5531,66.4607,66.4976,405724.0
2023-02-02 15:40:00,71.97,72.0,71.9,71.97,352190.0,66.4976,66.5254,66.433,66.4976,352190.0
2023-02-02 15:50:00,71.97,72.1,71.96,72.1,1171913.0,66.4976,66.6178,66.4884,66.6178,1171913.0
2023-02-03 09:30:00,71.39,71.73,71.38,71.71,1681621.0,65.9617,66.2759,65.9525,66.2574,1681621.0
2023-02-03 09:40:00,71.72,71.88,71.68,71.8,724909.0,66.2667,66.4145,66.2297,66.3406,724909.0
2023-02-03 09:50:00,71.8,71.82,71.67,71.69,442134.0,66.3406,66.359,66.2205,66.2389,442134.0
2023-02-03 10:00:00,71.67,71.67,71.26,71.31,673417.0,66.2205,66.2205,65.8416,65.8878,673417.0
2023-02-03 10:10:00,71.31,71.76,71.26,71.63,420659.0,65.8878,66.3036,65.8416,66.1835,420659.0
2023-02-03 10:20:00,71.63,71.84,71.62,71.7,576273.0,66.1835,66.3775,66.1743,66.2482,576273.0
2023-02-03 10:30:00,71.71,71.93,71.69,71.9,755186.0,66.2574,66.4607,66.2389,66.433,755186.0
2023-02-03 10:40:00,71.9,72.0,71.85,71.92,239971.0,66.433,66.5254,66.3868,66.4514,239971.0
2023-02-03 10:50:00,71.91,71.91,71.71,71.79,288477.0,66.4422,66.4422,66.2574,66.3313,288477.0
2023-02-03 11:00:00,71.8,71.86,71.74,71.79,143030.0,66.3406,66.396,66.2851,66.3313,143030.0
2023-02-03 11:10:00,71.8,71.85,71.77,71.79,142070.0,66.3406,66.3868,66.3128,66.3313,142070.0
2023-02-03 11:20:00,71.78,71.83,71.72,71.76,118124.0,66.3221,66.3683,66.2667,66.3036,118124.0
2023-02-03 11:30:00,71.76,71.82,71.68,71.7,426149.0,66.3036,66.359,66.2297,66.2482,426149.0
2023-02-03 11:40:00,71.7,71.78,71.64,71.64,510717.0,66.2482,66.3221,66.1927,66.1927,510717.0
2023-02-03 11:50:00,71.64,71.74,71.58,71.6,179843.0,66.1927,66.2851,66.1373,66.1558,179843.0
2023-02-03 12:00:00,71.59,71.71,71.58,71.67,152383.0,66.1465,66.2574,66.1373,66.2205,152383.0
2023-02-03 12:10:00,71.67,71.71,71.63,71.68,310471.0,66.2205,66.2574,66.1835,66.2297,310471.0
2023-02-03 12:20:00,71.67,71.74,71.65,71.7,91048.0,66.2205,66.2851,66.202,66.2482,91048.0
2023-02-03 12:30:00,71.7,71.79,71.69,71.74,474287.0,66.2482,66.3313,66.2389,66.2851,474287.0
2023-02-03 12:40:00,71.74,71.78,71.72,71.72,315849.0,66.2851,66.3221,66.2667,66.2667,315849.0
2023-02-03 12:50:00,71.73,71.73,71.51,71.53,258467.0,66.2759,66.2759,66.0726,66.0911,258467.0
2023-02-03 13:00:00,71.53,71.56,71.41,71.42,404499.0,66.0911,66.1188,65.9802,65.9895,404499.0
2023-02-03 13:10:00,71.42,71.48,71.4,71.45,405124.0,65.9895,66.0449,65.971,66.0172,405124.0
2023-02-03 13:20:00,71.45,71.5,71.42,71.42,231252.0,66.0172,66.0634,65.9895,65.9895,231252.0
2023-02-03 13:30:00,71.42,71.45,71.35,71.42,601451.0,65.9895,66.0172,65.9248,65.9895,601451.0
2023-02-03 13:40:00,71.42,71.42,71.28,71.38,414855.0,65.9895,65.9895,65.8601,65.9525,414855.0
2023-02-03 13:50:00,71.38,71.47,71.38,71.41,577671.0,65.9525,66.0357,65.9525,65.9802,577671.0
2023-02-03 14:00:00,71.42,71.45,71.38,71.4,275321.0,65.9895,66.0172,65.9525,65.971,275321.0
2023-02-03 14:10:00,71.41,71.42,71.34,71.36,267823.0,65.9802,65.9895,65.9155,65.934,267823.0
2023-02-03 14:20:00,71.37,71.4,71.33,71.39,301775.0,65.9433,65.971,65.9063,65.9617,301775.0
2023-02-03 14:30:00,71.39,71.44,71.3,71.43,528959.0,65.9617,66.0079,65.8786,65.9987,528959.0
2023-02-03 14:40:00,71.43,71.44,71.37,71.41,276310.0,65.9987,66.0079,65.9433,65.9802,276310.0
2023-02-03 14:50:00,71.41,71.41,71.32,71.35,129624.0,65.9802,65.9802,65.8971,65.9248,129624.0
2023-02-03 15:00:00,71.34,71.38,71.28,71.36,221750.0,65.9155,65.9525,65.8601,65.934,221750.0
2023-02-03 15:10:00,71.36,71.46,71.34,71.43,347942.0,65.934,66.0264,65.9155,65.9987,347942.0
2023-02-03 15:20:00,71.43,71.45,71.38,71.41,232023.0,65.9987,66.0172,65.9525,65.9802,232023.0
2023-02-03 15:30:00,71.41,71.45,71.35,71.37,292677.0,65.9802,66.0172,65.9248,65.9433,292677.0
2023-02-03 15:40:00,71.38,71.42,71.33,71.35,290787.0,65.9525,65.9895,65.9063,65.9248,290787.0
2023-02-03 15:50:00,71.34,71.45,71.34,71.42,1134773.0,65.9155,66.0172,65.9155,65.9895,1134773.0
2023-02-06 09:30:00,70.72,70.88,70.68,70.72,1050765.0,65.3427,65.4905,65.3057,65.3427,1050765.0
2023-02-06 09:40:00,70.73,70.75,70.62,70.68,382336.0,65.3519,65.3704,65.2503,65.3057,382336.0
2023-02-06 09:50:00,70.68,70.75,70.55,70.66,468869.0,65.3057,65.3704,65.1856,65.2873,468869.0
2023-02-06 10:00:00,70.67,70.67,70.57,70.64,381597.0,65.2965,65.2965,65.2041,65.2688,381597.0
2023-02-06 10:10:00,70.64,70.64,70.44,70.45,294189.0,65.2688,65.2688,65.084,65.0932,294189.0
2023-02-06 10:20:00,70.44,70.46,70.37,70.38,634962.0,65.084,65.1025,65.0193,65.0285,634962.0
2023-02-06 10:30:00,70.37,70.46,70.32,70.42,432225.0,65.0193,65.1025,64.9731,65.0655,432225.0
2023-02-06 10:40:00,70.42,70.48,70.41,70.44,188985.0,65.0655,65.1209,65.0563,65.084,188985.0
2023-02-06 10:50:00,70.44,70.57,70.43,70.52,636316.0,65.084,65.2041,65.0747,65.1579,636316.0
2023-02-06 11:00:00,70.52,70.61,70.49,70.5,725597.0,65.1579,65.2411,65.1302,65.1394,725597.0
2023-02-06 11:10:00,70.5,70.62,70.48,70.6,256238.0,65.1394,65.2503,65.1209,65.2318,256238.0
2023-02-06 11:20:00,70.6,70.64,70.59,70.61,478715.0,65.2318,65.2688,65.2226,65.2411,478715.0
2023-02-06 11:30:00,70.62,70.65,70.55,70.59,275215.0,65.2503,65.278,65.1856,65.2226,275215.0
2023-02-06 11:40:00,70.6,70.62,70.55,70.56,160715.0,65.2318,65.2503,65.1856,65.1949,160715.0
2023-02-06 11:50:00,70.55,70.61,70.49,70.52,559552.0,65.1856,65.2411,65.1302,65.1579,559552.0
2023-02-06 12:00:00,70.51,70.54,70.46,70.52,180649.0,65.1487,65.1764,65.1025,65.1579,180649.0
2023-02-06 12:10:00,70.52,70.53,70.46,70.47,180557.0,65.1579,65.1671,65.1025,65.1117,180557.0
2023-02-06 12:20:00,70.47,70.52,70.46,70.49,93706.0,65.1117,65.1579,65.1025,65.1302,93706.0
2023-02-06 12:30:00,70.49,70.58,70.49,70.55,210092.0,65.1302,65.2133,65.1302,65.1856,210092.0
2023-02-06 12:40:00,70.55,70.57,70.5,70.53,349560.0,65.1856,65.2041,65.1394,65.1671,349560.0
2023-02-06 12:50:00,70.53,70.55,70.49,70.51,252048.0,65.1671,65.1856,65.1302,65.1487,252048.0
2023-02-06 13:00:00,70.51,70.54,70.46,70.53,183344.0,65.1487,65.1764,65.1025,65.1671,183344.0
2023-02-06 13:10:00,70.54,70.57,70.46,70.57,196084.0,65.1764,65.2041,65.1025,65.2041,196084.0
2023-02-06 13:20:00,70.56,70.58,70.53,70.54,172643.0,65.1949,65.2133,65.1671,65.1764,172643.0
2023-02-06 13:30:00,70.53,70.59,70.53,70.57,131862.0,65.1671,65.2226,65.1671,65.2041,131862.0
2023-02-06 13:40:00,70.57,70.58,70.54,70.57,165571.0,65.2041,65.2133,65.1764,65.2041,165571.0
2023-02-06 13:50:00,70.57,70.63,70.57,70.63,107474.0,65.2041,65.2595,65.2041,65.2595,107474.0
2023-02-06 14:00:00,70.63,70.7,70.63,70.69,172896.0,65.2595,65.3242,65.2595,65.315,172896.0
2023-02-06 14:10:00,70.69,70.78,70.68,70.75,143991.0,65.315,65.3981,65.3057,65.3704,143991.0
2023-02-06 14:20:00,70.74,70.76,70.72,70.74,91124.0,65.3612,65.3796,65.3427,65.3612,91124.0
2023-02-06 14:30:00,70.74,70.75,70.68,70.7,532137.0,65.3612,65.3704,65.3057,65.3242,532137.0
2023-02-06 14:40:00,70.7,70.7,70.64,70.67,413155.0,65.3242,65.3242,65.2688,65.2965,413155.0
2023-02-06 14:50:00,70.68,70.69,70.64,70.67,148191.0,65.3057,65.315,65.2688,65.2965,148191.0
2023-02-06 15:00:00,70.67,70.68,70.6,70.67,504684.0,65.2965,65.3057,65.2318,65.2965,504684.0
2023-02-06 15:10:00,70.67,70.67,70.59,70.64,288261.0,65.2965,65.2965,65.2226,65.2688,288261.0
2023-02-06 15:20:00,70.64,70.67,70.58,70.61,287944.0,65.2688,65.2965,65.2133,65.2411,287944.0
2023-02-06 15:30:00,70.6,70.67,70.53,70.64,543716.0,65.2318,65.2965,65.1671,65.2688,543716.0
2023-02-06 15:40:00,70.65,70.67,70.62,70.63,403801.0,65.278,65.2965,65.2503,65.2595,403801.0
2023-02-06 15:50:00,70.63,70.71,70.63,70.7,2052760.0,65.2595,65.3334,65.2595,65.3242,2052760.0
2023-02-07 09:30:00,70.36,70.45,70.31,70.41,368352.0,65.0101,65.0932,64.9639,65.0563,368352.0
2023-02-07 09:40:00,70.41,70.44,70.31,70.33,255363.0,65.0563,65.084,64.9639,64.9823,255363.0
2023-02-07 09:50:00,70.33,70.4,70.31,70.34,194752.0,64.9823,65.047,64.9639,64.9916,194752.0
2023-02-07 10:00:00,70.34,70.35,70.26,70.26,191911.0,64.9916,65.0008,64.9177,64.9177,191911.0
2023-02-07 10:10:00,70.26,70.31,70.22,70.31,249834.0,64.9177,64.9639,64.8807,64.9639,249834.0
2023-02-07 10:20:00,70.31,70.34,70.26,70.27,272267.0,64.9639,64.9916,64.9177,64.9269,272267.0
2023-02-07 10:30:00,70.27,70.38,70.26,70.36,241114.0,64.9269,65.0285,64.9177,65.0101,241114.0
2023-02-07 10:40:00,70.36,70.45,70.32,70.45,177194.0,65.0101,65.0932,64.9731,65.0932,177194.0
2023-02-07 10:50:00,70.45,70.52,70.44,70.46,150116.0,65.0932,65.1579,65.084,65.1025,150116.0
2023-02-07 11:00:00,70.46,70.59,70.45,70.58,387714.0,65.1025,65.2226,65.0932,65.2133,387714.0
2023-02-07 11:10:00,70.58,70.59,70.52,70.56,120586.0,65.2133,65.2226,65.1579,65.1949,120586.0
2023-02-07 11:20:00,70.56,70.59,70.53,70.55,96141.0,65.1949,65.2226,65.1671,65.1856,96141.0
2023-02-07 11:30:00,70.56,70.66,70.55,70.6,321160.0,65.1949,65.2873,65.1856,65.2318,321160.0
2023-02-07 11:40:00,70.59,70.7,70.58,70.66,142113.0,65.2226,65.3242,65.2133,65.2873,142113.0
2023-02-07 11:50:00,70.67,70.68,70.63,70.64,69046.0,65.2965,65.3057,65.2595,65.2688,69046.0
2023-02-07 12:00:00,70.64,70.68,70.62,70.63,78216.0,65.2688,65.3057,65.2503,65.2595,78216.0
2023-02-07 12:10:00,70.63,70.68,70.62,70.67,80469.0,65.2595,65.3057,65.2503,65.2965,80469.0
2023-02-07 12:20:00,70.67,70.67,70.57,70.59,68222.0,65.2965,65.2965,65.2041,65.2226,68222.0
2023-02-07 12:30:00,70.58,70.61,70.54,70.59,74637.0,65.2133,65.2411,65.1764,65.2226,74637.0
2023-02-07 12:40:00,70.59,71.13,70.58,71.08,1021889.0,65.2226,65.7215,65.2133,65.6753,1021889.0
2023-02-07 12:50:00,71.1,71.38,71.05,71.27,795345.0,65.6938,65.9525,65.6476,65.8509,795345.0
2023-02-07 13:00:00,71.28,71.34,71.07,71.11,1294982.0,65.8601,65.9155,65.6661,65.703,1294982.0
2023-02-07 13:10:00,71.12,71.15,70.77,70.98,1068881.0,65.7123,65.74,65.3889,65.5829,1068881.0
2023-02-07 13:20:00,70.98,71.0,70.66,70.66,620437.0,65.5829,65.6014,65.2873,65.2873,620437.0
2023-02-07 13:30:00,70.66,70.66,70.4,70.52,825539.0,65.2873,65.2873,65.047,65.1579,825539.0
2023-02-07 13:40:00,70.53,70.63,70.37,70.4,316407.0,65.1671,65.2595,65.0193,65.047,316407.0
2023-02-07 13:50:00,70.39,70.58,70.37,70.56,320706.0,65.0378,65.2133,65.0193,65.1949,320706.0
2023-02-07 14:00:00,70.55,70.86,70.55,70.8,423548.0,65.1856,65.472,65.1856,65.4166,423548.0
2023-02-07 14:10:00,70.81,70.94,70.79,70.91,223608.0,65.4258,65.546,65.4074,65.5182,223608.0
2023-02-07 14:20:00,70.9,70.95,70.84,70.9,165312.0,65.509,65.5552,65.4536,65.509,165312.0
2023-02-07 14:30:00,70.91,71.07,70.88,71.02,452430.0,65.5182,65.6661,65.4905,65.6199,452430.0
2023-02-07 14:40:00,71.02,71.1,71.0,71.02,426399.0,65.6199,65.6938,65.6014,65.6199,426399.0
2023-02-07 14:50:00,71.02,71.08,70.99,71.06,329972.0,65.6199,65.6753,65.5922,65.6568,329972.0
2023-02-07 15:00:00,71.05,71.13,70.9,70.92,275706.0,65.6476,65.7215,65.509,65.5275,275706.0
2023-02-07 15:10:00,70.93,71.06,70.93,71.05,295212.0,65.5367,65.6568,65.5367,65.6476,295212.0
2023-02-07 15:20:00,71.06,71.15,71.05,71.14,176959.0,65.6568,65.74,65.6476,65.7308,176959.0
2023-02-07 15:30:00,71.13,71.17,71.08,71.17,983520.0,65.7215,65.7585,65.6753,65.7585,983520.0
2023-02-07 15:40:00,71.16,71.26,71.14,71.26,988617.0,65.7492,65.8416,65.7308,65.8416,988617.0
2023-02-07 15:50:00,71.26,71.37,71.25,71.31,1928285.0,65.8416,65.9433,65.8324,65.8878,1928285.0
2023-02-08 09:30:00,71.18,71.27,71.09,71.26,756553.0,65.7677,65.8509,65.6846,65.8416,756553.0
2023-02-08 09:40:00,71.26,71.29,71.15,71.15,536347.0,65.8416,65.8693,65.74,65.74,536347.0
2023-02-08 09:50:00,71.14,71.19,71.08,71.16,348661.0,65.7308,65.777,65.6753,65.7492,348661.0
2023-02-08 10:00:00,71.15,71.15,70.98,71.02,388566.0,65.74,65.74,65.5829,65.6199,388566.0
2023-02-08 10:10:00,71.02,71.18,71.01,71.16,345478.0,65.6199,65.7677,65.6106,65.7492,345478.0
2023-02-08 10:20:00,71.16,71.16,71.04,71.06,118485.0,65.7492,65.7492,65.6384,65.6568,118485.0
2023-02-08 10:30:00,71.06,71.06,70.86,70.96,428743.0,65.6568,65.6568,65.472,65.5644,428743.0
2023-02-08 10:40:00,70.95,70.96,70.89,70.95,249938.0,65.5552,65.5644,65.4998,65.5552,249938.0
2023-02-08 10:50:00,70.95,70.97,70.88,70.96,135869.0,65.5552,65.5737,65.4905,65.5644,135869.0
2023-02-08 11:00:00,70.95,70.97,70.88,70.92,190626.0,65.5552,65.5737,65.4905,65.5275,190626.0
2023-02-08 11:10:00,70.92,71.0,70.87,71.0,410843.0,65.5275,65.6014,65.4813,65.6014,410843.0
2023-02-08 11:20:00,71.0,71.01,70.78,70.81,1824143.0,65.6014,65.6106,65.3981,65.4258,1824143.0
2023-02-08 11:30:00,70.81,70.83,70.76,70.81,595878.0,65.4258,65.4443,65.3796,65.4258,595878.0
2023-02-08 11:40:00,70.8,70.84,70.72,70.83,237231.0,65.4166,65.4536,65.3427,65.4443,237231.0
2023-02-08 11:50:00,70.83,70.94,70.81,70.92,226801.0,65.4443,65.546,65.4258,65.5275,226801.0
2023-02-08 12:00:00,70.92,70.93,70.84,70.88,65572.0,65.5275,65.5367,65.4536,65.4905,65572.0
2023-02-08 12:10:00,70.88,70.95,70.86,70.94,69283.0,65.4905,65.5552,65.472,65.546,69283.0
2023-02-08 12:20:00,70.93,71.01,70.93,70.98,133127.0,65.5367,65.6106,65.5367,65.5829,133127.0
2023-02-08 12:30:00,70.99,71.0,70.86,70.87,62939.0,65.5922,65.6014,65.472,65.4813,62939.0
2023-02-08 12:40:00,70.87,70.93,70.85,70.93,110498.0,65.4813,65.5367,65.4628,65.5367,110498.0
2023-02-08 12:50:00,70.94,70.98,70.91,70.97,102134.0,65.546,65.5829,65.5182,65.5737,102134.0
2023-02-08 13:00:00,70.98,71.1,70.96,71.04,465111.0,65.5829,65.6938,65.5644,65.6384,465111.0
2023-02-08 13:10:00,71.03,71.08,71.0,71.04,159983.0,65.6291,65.6753,65.6014,65.6384,159983.0
2023-02-08 13:20:00,71.04,71.05,70.97,70.97,268947.0,65.6384,65.6476,65.5737,65.5737,268947.0
2023-02-08 13:30:00,70.96,70.99,70.89,70.92,392072.0,65.5644,65.5922,65.4998,65.5275,392072.0
2023-02-08 13:40:00,70.92,70.96,70.9,70.92,248464.0,65.5275,65.5644,65.509,65.5275,248464.0
2023-02-08 13:50:00,70.91,70.98,70.9,70.97,163713.0,65.5182,65.5829,65.509,65.5737,163713.0
2023-02-08 14:00:00,70.97,70.98,70.89,70.92,196567.0,65.5737,65.5829,65.4998,65.5275,196567.0
2023-02-08 14:10:00,70.92,71.01,70.91,70.98,94561.0,65.5275,65.6106,65.5182,65.5829,94561.0
2023-02-08 14:20:00,70.98,70.98,70.88,70.89,525340.0,65.5829,65.5829,65.4905,65.4998,525340.0
2023-02-08 14:30:00,70.88,70.94,70.88,70.92,89117.0,65.4905,65.546,65.4905,65.5275,89117.0
2023-02-08 14:40:00,70.92,70.93,70.81,70.83,183216.0,65.5275,65.5367,65.4258,65.4443,183216.0
2023-02-08 14:50:00,70.83,70.91,70.83,70.89,63014.0,65.4443,65.5182,65.4443,65.4998,63014.0
2023-02-08 15:00:00,70.9,70.9,70.75,70.78,4411939.0,65.509,65.509,65.3704,65.3981,4411939.0
2023-02-08 15:10:00,70.78,70.81,70.72,70.73,738280.0,65.3981,65.4258,65.3427,65.3519,738280.0
2023-02-08 15:20:00,70.74,70.81,70.74,70.78,175047.0,65.3612,65.4258,65.3612,65.3981,175047.0
2023-02-08 15:30:00,70.77,70.84,70.77,70.84,159094.0,65.3889,65.4536,65.3889,65.4536,159094.0
2023-02-08 15:40:00,70.83,70.86,70.79,70.81,307094.0,65.4443,65.472,65.4074,65.4258,307094.0
2023-02-08 15:50:00,70.81,70.87,70.8,70.85,1394926.0,65.4258,65.4813,65.4166,65.4628,1394926.0
2023-02-09 09:30:00,71.87,71.93,71.77,71.83,668701.0,66.4052,66.4607,66.3128,66.3683,668701.0
2023-02-09 09:40:00,71.84,71.87,71.77,71.86,336449.0,66.3775,66.4052,66.3128,66.396,336449.0
2023-02-09 09:50:00,71.87,71.92,71.68,71.72,316212.0,66.4052,66.4514,66.2297,66.2667,316212.0
2023-02-09 10:00:00,71.73,71.78,71.67,71.74,310198.0,66.2759,66.3221,66.2205,66.2851,310198.0
2023-02-09 10:10:00,71.74,71.77,71.69,71.74,216430.0,66.2851,66.3128,66.2389,66.2851,216430.0
2023-02-09 10:20:00,71.73,71.78,71.56,71.58,356180.0,66.2759,66.3221,66.1188,66.1373,356180.0
2023-02-09 10:30:00,71.56,71.61,71.54,71.58,317633.0,66.1188,66.165,66.1003,66.1373,317633.0
2023-02-09 10:40:00,71.58,71.62,71.55,71.58,261196.0,66.1373,66.1743,66.1096,66.1373,261196.0
2023-02-09 10:50:00,71.59,71.64,71.57,71.63,267107.0,66.1465,66.1927,66.1281,66.1835,267107.0
2023-02-09 11:00:00,71.63,71.63,71.45,71.53,574128.0,66.1835,66.1835,66.0172,66.0911,574128.0
2023-02-09 11:10:00,71.53,71.54,71.46,71.47,364206.0,66.0911,66.1003,66.0264,66.0357,364206.0
2023-02-09 11:20:00,71.48,71.48,71.4,71.45,692503.0,66.0449,66.0449,65.971,66.0172,692503.0
2023-02-09 11:30:00,71.45,71.45,71.38,71.45,441352.0,66.0172,66.0172,65.9525,66.0172,441352.0
2023-02-09 11:40:00,71.45,71.48,71.39,71.4,229934.0,66.0172,66.0449,65.9617,65.971,229934.0
2023-02-09 11:50:00,71.41,71.47,71.38,71.46,197831.0,65.9802,66.0357,65.9525,66.0264,197831.0
2023-02-09 12:00:00,71.46,71.5,71.43,71.5,148885.0,66.0264,66.0634,65.9987,66.0634,148885.0
2023-02-09 12:10:00,71.5,71.51,71.44,71.5,292885.0,66.0634,66.0726,66.0079,66.0634,292885.0
2023-02-09 12:20:00,71.5,71.55,71.48,71.49,136109.0,66.0634,66.1096,66.0449,66.0541,136109.0
2023-02-09 12:30:00,71.48,71.49,71.27,71.28,258320.0,66.0449,66.0541,65.8509,65.8601,258320.0
2023-02-09 12:40:00,71.27,71.31,71.19,71.2,166585.0,65.8509,65.8878,65.777,65.7862,166585.0
2023-02-09 12:50:00,71.2,71.36,71.2,71.35,173067.0,65.7862,65.934,65.7862,65.9248,173067.0
2023-02-09 13:00:00,71.35,71.35,71.21,71.28,378773.0,65.9248,65.9248,65.7954,65.8601,378773.0
2023-02-09 13:10:00,71.28,71.32,71.24,71.28,108474.0,65.8601,65.8971,65.8231,65.8601,108474.0
2023-02-09 13:20:00,71.28,71.32,71.26,71.28,106848.0,65.8601,65.8971,65.8416,65.8601,106848.0
2023-02-09 13:30:00,71.28,71.36,71.24,71.25,105627.0,65.8601,65.934,65.8231,65.8324,105627.0
2023-02-09 13:40:00,71.25,71.26,71.18,71.24,89531.0,65.8324,65.8416,65.7677,65.8231,89531.0
2023-02-09 13:50:00,71.23,71.25,71.19,71.23,77566.0,65.8139,65.8324,65.777,65.8139,77566.0
2023-02-09 14:00:00,71.22,71.26,71.19,71.24,143487.0,65.8047,65.8416,65.777,65.8231,143487.0
2023-02-09 14:10:00,71.24,71.25,71.12,71.14,194609.0,65.8231,65.8324,65.7123,65.7308,194609.0
2023-02-09 14:20:00,71.15,71.17,71.07,71.09,147192.0,65.74,65.7585,65.6661,65.6846,147192.0
2023-02-09 14:30:00,71.09,71.13,71.05,71.07,113188.0,65.6846,65.7215,65.6476,65.6661,113188.0
2023-02-09 14:40:00,71.06,71.14,71.05,71.12,178107.0,65.6568,65.7308,65.6476,65.7123,178107.0
2023-02-09 14:50:00,71.12,71.13,71.06,71.08,51853.0,65.7123,65.7215,65.6568,65.6753,51853.0
2023-02-09 15:00:00,71.08,71.08,70.97,71.06,172012.0,65.6753,65.6753,65.5737,65.6568,172012.0
2023-02-09 15:10:00,71.06,71.07,70.98,71.0,317000.0,65.6568,65.6661,65.5829,65.6014,317000.0
2023-02-09 15:20:00,71.0,71.02,70.92,70.94,116931.0,65.6014,65.6199,65.5275,65.546,116931.0
2023-02-09 15:30:00,70.93,70.95,70.85,70.95,286751.0,65.5367,65.5552,65.4628,65.5552,286751.0
2023-02-09 15:40:00,70.95,71.01,70.93,70.97,278931.0,65.5552,65.6106,65.5367,65.5737,278931.0
2023-02-09 15:50:00,70.96,71.08,70.96,71.0,658784.0,65.5644,65.6753,65.5644,65.6014,658784.0
2023-02-10 09:30:00,70.72,70.74,70.58,70.61,459721.0,65.3427,65.3612,65.2133,65.2411,459721.0
2023-02-10 09:40:00,70.6,70.7,70.52,70.7,456297.0,65.2318,65.3242,65.1579,65.3242,456297.0
2023-02-10 09:50:00,70.7,70.72,70.57,70.61,333047.0,65.3242,65.3427,65.2041,65.2411,333047.0
2023-02-10 10:00:00,70.62,70.64,70.41,70.57,700950.0,65.2503,65.2688,65.0563,65.2041,700950.0
2023-02-10 10:10:00,70.57,70.77,70.56,70.69,547176.0,65.2041,65.3889,65.1949,65.315,547176.0
2023-02-10 10:20:00,70.7,70.73,70.62,70.68,283007.0,65.3242,65.3519,65.2503,65.3057,283007.0
2023-02-10 10:30:00,70.67,70.71,70.62,70.65,246521.0,65.2965,65.3334,65.2503,65.278,246521.0
2023-02-10 10:40:00,70.63,70.63,70.46,70.47,254189.0,65.2595,65.2595,65.1025,65.1117,254189.0
2023-02-10 10:50:00,70.47,70.48,70.4,70.47,1226654.0,65.1117,65.1209,65.047,65.1117,1226654.0
2023-02-10 11:00:00,70.47,70.59,70.45,70.56,339572.0,65.1117,65.2226,65.0932,65.1949,339572.0
2023-02-10 11:10:00,70.56,70.59,70.48,70.54,248647.0,65.1949,65.2226,65.1209,65.1764,248647.0
2023-02-10 11:20:00,70.55,70.57,70.48,70.49,251569.0,65.1856,65.2041,65.1209,65.1302,251569.0
2023-02-10 11:30:00,70.5,70.55,70.46,70.51,432060.0,65.1394,65.1856,65.1025,65.1487,432060.0
2023-02-10 11:40:00,70.5,70.51,70.42,70.46,383426.0,65.1394,65.1487,65.0655,65.1025,383426.0
2023-02-10 11:50:00,70.45,70.48,70.43,70.45,329280.0,65.0932,65.1209,65.0747,65.0932,329280.0
2023-02-10 12:00:00,70.44,70.47,70.39,70.41,268362.0,65.084,65.1117,65.0378,65.0563,268362.0
2023-02-10 12:10:00,70.42,70.43,70.35,70.39,256421.0,65.0655,65.0747,65.0008,65.0378,256421.0
2023-02-10 12:20:00,70.39,70.45,70.38,70.44,162693.0,65.0378,65.0932,65.0285,65.084,162693.0
2023-02-10 12:30:00,70.43,70.53,70.43,70.46,132161.0,65.0747,65.1671,65.0747,65.1025,132161.0
2023-02-10 12:40:00,70.46,70.49,70.44,70.45,176372.0,65.1025,65.1302,65.084,65.0932,176372.0
2023-02-10 12:50:00,70.45,70.52,70.44,70.51,166393.0,65.0932,65.1579,65.084,65.1487,166393.0
2023-02-10 13:00:00,70.52,70.54,70.5,70.52,138324.0,65.1579,65.1764,65.1394,65.1579,138324.0
2023-02-10 13:10:00,70.52,70.61,70.52,70.6,159350.0,65.1579,65.2411,65.1579,65.2318,159350.0
2023-02-10 13:20:00,70.6,70.64,70.58,70.6,147542.0,65.2318,65.2688,65.2133,65.2318,147542.0
2023-02-10 13:30:00,70.59,70.6,70.56,70.59,98328.0,65.2226,65.2318,65.1949,65.2226,98328.0
2023-02-10 13:40:00,70.58,70.59,70.52,70.59,143167.0,65.2133,65.2226,65.1579,65.2226,143167.0
2023-02-10 13:50:00,70.58,70.6,70.5,70.51,72798.0,65.2133,65.2318,65.1394,65.1487,72798.0
2023-02-10 14:00:00,70.5,70.52,70.46,70.48,50778.0,65.1394,65.1579,65.1025,65.1209,50778.0
2023-02-10 14:10:00,70.48,70.55,70.48,70.54,72669.0,65.1209,65.1856,65.1209,65.1764,72669.0
2023-02-10 14:20:00,70.53,70.56,70.51,70.53,60644.0,65.1671,65.1949,65.1487,65.1671,60644.0
2023-02-10 14:30:00,70.53,70.58,70.5,70.56,143518.0,65.1671,65.2133,65.1394,65.1949,143518.0
2023-02-10 14:40:00,70.56,70.56,70.51,70.54,233110.0,65.1949,65.1949,65.1487,65.1764,233110.0
2023-02-10 14:50:00,70.55,70.6,70.53,70.58,73680.0,65.1856,65.2318,65.1671,65.2133,73680.0
2023-02-10 15:00:00,70.58,70.62,70.55,70.59,273641.0,65.2133,65.2503,65.1856,65.2226,273641.0
2023-02-10 15:10:00,70.59,70.62,70.56,70.59,239820.0,65.2226,65.2503,65.1949,65.2226,239820.0
2023-02-10 15:20:00,70.58,70.61,70.56,70.6,380980.0,65.2133,65.2411,65.1949,65.2318,380980.0
2023-02-10 15:30:00,70.61,70.66,70.6,70.65,572588.0,65.2411,65.2873,65.2318,65.278,572588.0
2023-02-10 15:40:00,70.66,70.7,70.62,70.69,330451.0,65.2873,65.3242,65.2503,65.315,330451.0
2023-02-10 15:50:00,70.7,70.72,70.64,70.67,886742.0,65.3242,65.3427,65.2688,65.2965,886742.0
2023-02-13 09:30:00,70.77,70.83,70.69,70.83,437773.0,65.3889,65.4443,65.315,65.4443,437773.0
2023-02-13 09:40:00,70.84,70.9,70.8,70.86,79839.0,65.4536,65.509,65.4166,65.472,79839.0
2023-02-13 09:50:00,70.87,70.99,70.82,70.98,102313.0,65.4813,65.5922,65.4351,65.5829,102313.0
2023-02-13 10:00:00,70.98,71.01,70.92,70.94,166538.0,65.5829,65.6106,65.5275,65.546,166538.0
2023-02-13 10:10:00,70.94,70.98,70.93,70.97,184337.0,65.546,65.5829,65.5367,65.5737,184337.0
2023-02-13 10:20:00,70.97,71.09,70.97,71.07,127810.0,65.5737,65.6846,65.5737,65.6661,127810.0
2023-02-13 10:30:00,71.08,71.11,71.05,71.07,220375.0,65.6753,65.703,65.6476,65.6661,220375.0
2023-02-13 10:40:00,71.08,71.12,71.05,71.11,124768.0,65.6753,65.7123,65.6476,65.703,124768.0
2023-02-13 10:50:00,71.11,71.2,71.11,71.13,121531.0,65.703,65.7862,65.703,65.7215,121531.0
2023-02-13 11:00:00,71.12,71.15,71.08,71.09,397729.0,65.7123,65.74,65.6753,65.6846,397729.0
2023-02-13 11:10:00,71.09,71.16,71.08,71.14,227197.0,65.6846,65.7492,65.6753,65.7308,227197.0
2023-02-13 11:20:00,71.14,71.17,71.13,71.14,247819.0,65.7308,65.7585,65.7215,65.7308,247819.0
2023-02-13 11:30:00,71.15,71.15,71.07,71.11,200827.0,65.74,65.74,65.6661,65.703,200827.0
2023-02-13 11:40:00,71.11,71.25,71.1,71.22,145610.0,65.703,65.8324,65.6938,65.8047,145610.0
2023-02-13 11:50:00,71.22,71.22,71.14,71.18,126941.0,65.8047,65.8047,65.7308,65.7677,126941.0
2023-02-13 12:00:00,71.18,71.21,71.17,71.2,54648.0,65.7677,65.7954,65.7585,65.7862,54648.0
2023-02-13 12:10:00,71.2,71.23,71.18,71.23,85988.0,65.7862,65.8139,65.7677,65.8139,85988.0
2023-02-13 12:20:00,71.22,71.25,71.21,71.24,77091.0,65.8047,65.8324,65.7954,65.8231,77091.0
2023-02-13 12:30:00,71.24,71.25,71.21,71.25,94356.0,65.8231,65.8324,65.7954,65.8324,94356.0
2023-02-13 12:40:00,71.25,71.29,71.24,71.29,124804.0,65.8324,65.8693,65.8231,65.8693,124804.0
2023-02-13 12:50:00,71.28,71.29,71.25,71.26,166980.0,65.8601,65.8693,65.8324,65.8416,166980.0
2023-02-13 13:00:00,71.26,71.28,71.21,71.21,85837.0,65.8416,65.8601,65.7954,65.7954,85837.0
2023-02-13 13:10:00,71.21,71.26,71.2,71.25,44318.0,65.7954,65.8416,65.7862,65.8324,44318.0
2023-02-13 13:20:00,71.25,71.3,71.24,71.29,50061.0,65.8324,65.8786,65.8231,65.8693,50061.0
2023-02-13 13:30:00,71.3,71.33,71.3,71.31,44304.0,65.8786,65.9063,65.8786,65.8878,44304.0
2023-02-13 13:40:00,71.31,71.37,71.29,71.36,105984.0,65.8878,65.9433,65.8693,65.934,105984.0
2023-02-13 13:50:00,71.36,71.37,71.34,71.37,65051.0,65.934,65.9433,65.9155,65.9433,65051.0
2023-02-13 14:00:00,71.37,71.38,71.33,71.35,128038.0,65.9433,65.9525,65.9063,65.9248,128038.0
2023-02-13 14:10:00,71.35,71.35,71.3,71.32,194529.0,65.9248,65.9248,65.8786,65.8971,194529.0
2023-02-13 14:20:00,71.32,71.33,71.26,71.27,91399.0,65.8971,65.9063,65.8416,65.8509,91399.0
2023-02-13 14:30:00,71.28,71.28,71.22,71.27,80891.0,65.8601,65.8601,65.8047,65.8509,80891.0
2023-02-13 14:40:00,71.26,71.28,71.2,71.2,69412.0,65.8416,65.8601,65.7862,65.7862,69412.0
2023-02-13 14:50:00,71.21,71.25,71.21,71.25,141683.0,65.7954,65.8324,65.7954,65.8324,141683.0
2023-02-13 15:00:00,71.25,71.27,71.19,71.26,209399.0,65.8324,65.8509,65.777,65.8416,209399.0
2023-02-13 15:10:00,71.27,71.3,71.25,71.29,141822.0,65.8509,65.8786,65.8324,65.8693,141822.0
2023-02-13 15:20:00,71.28,71.31,71.26,71.3,134850.0,65.8601,65.8878,65.8416,65.8786,134850.0
2023-02-13 15:30:00,71.3,71.37,71.3,71.37,153573.0,65.8786,65.9433,65.8786,65.9433,153573.0
2023-02-13 15:40:00,71.36,71.37,71.33,71.34,476033.0,65.934,65.9433,65.9063,65.9155,476033.0
2023-02-13 15:50:00,71.35,71.37,71.28,71.37,4746644.0,65.9248,65.9433,65.8601,65.9433,4746644.0
2023-02-14 09:30:00,71.05,71.17,70.86,71.17,843585.0,65.6476,65.7585,65.472,65.7585,843585.0
2023-02-14 09:40:00,71.17,71.47,71.13,71.42,368779.0,65.7585,66.0357,65.7215,65.9895,368779.0
2023-02-14 09:50:00,71.43,71.58,71.36,71.54,399388.0,65.9987,66.1373,65.934,66.1003,399388.0
2023-02-14 10:00:00,71.55,71.69,71.54,71.69,565144.0,66.1096,66.2389,66.1003,66.2389,565144.0
2023-02-14 10:10:00,71.69,71.83,71.66,71.7,484307.0,66.2389,66.3683,66.2112,66.2482,484307.0
2023-02-14 10:20:00,71.7,71.77,71.56,71.58,322008.0,66.2482,66.3128,66.1188,66.1373,322008.0
2023-02-14 10:30:00,71.58,71.62,71.25,71.25,375090.0,66.1373,66.1743,65.8324,65.8324,375090.0
2023-02-14 10:40:00,71.25,71.27,71.02,71.21,455123.0,65.8324,65.8509,65.6199,65.7954,455123.0
2023-02-14 10:50:00,71.2,71.2,71.0,71.14,178638.0,65.7862,65.7862,65.6014,65.7308,178638.0
2023-02-14 11:00:00,71.14,71.32,71.12,71.2,334088.0,65.7308,65.8971,65.7123,65.7862,334088.0
2023-02-14 11:10:00,71.2,71.36,71.19,71.34,312571.0,65.7862,65.934,65.777,65.9155,312571.0
2023-02-14 11:20:00,71.35,71.39,71.11,71.13,644397.0,65.9248,65.9617,65.703,65.7215,644397.0
2023-02-14 11:30:00,71.13,71.14,70.96,71.0,679114.0,65.7215,65.7308,65.5644,65.6014,679114.0
2023-02-14 11:40:00,70.98,71.04,70.92,71.01,362739.0,65.5829,65.6384,65.5275,65.6106,362739.0
2023-02-14 11:50:00,71.02,71.07,70.91,71.05,359583.0,65.6199,65.6661,65.5182,65.6476,359583.0
2023-02-14 12:00:00,71.04,71.12,71.03,71.12,419924.0,65.6384,65.7123,65.6291,65.7123,419924.0
2023-02-14 12:10:00,71.11,71.21,71.11,71.17,265932.0,65.703,65.7954,65.703,65.7585,265932.0
2023-02-14 12:20:00,71.16,71.2,71.12,71.13,180872.0,65.7492,65.7862,65.7123,65.7215,180872.0
2023-02-14 12:30:00,71.14,71.21,71.12,71.17,118477.0,65.7308,65.7954,65.7123,65.7585,118477.0
2023-02-14 12:40:00,71.17,71.22,71.14,71.17,142846.0,65.7585,65.8047,65.7308,65.7585,142846.0
2023-02-14 12:50:00,71.16,71.23,71.12,71.21,208479.0,65.7492,65.8139,65.7123,65.7954,208479.0
2023-02-14 13:00:00,71.22,71.47,71.21,71.39,445166.0,65.8047,66.0357,65.7954,65.9617,445166.0
2023-02-14 13:10:00,71.39,71.5,71.34,71.43,430662.0,65.9617,66.0634,65.9155,65.9987,430662.0
2023-02-14 13:20:00,71.44,71.46,71.34,71.37,228011.0,66.0079,66.0264,65.9155,65.9433,228011.0
2023-02-14 13:30:00,71.38,71.44,71.36,71.39,181389.0,65.9525,66.0079,65.934,65.9617,181389.0
2023-02-14 13:40:00,71.4,71.41,71.31,71.37,72434.0,65.971,65.9802,65.8878,65.9433,72434.0
2023-02-14 13:50:00,71.37,71.41,71.35,71.38,119184.0,65.9433,65.9802,65.9248,65.9525,119184.0
2023-02-14 14:00:00,71.38,71.42,71.22,71.28,246145.0,65.9525,65.9895,65.8047,65.8601,246145.0
2023-02-14 14:10:00,71.28,71.38,71.27,71.36,130674.0,65.8601,65.9525,65.8509,65.934,130674.0
2023-02-14 14:20:00,71.36,71.38,71.33,71.35,101952.0,65.934,65.9525,65.9063,65.9248,101952.0
2023-02-14 14:30:00,71.36,71.48,71.36,71.45,121993.0,65.934,66.0449,65.934,66.0172,121993.0
2023-02-14 14:40:00,71.46,71.5,71.44,71.48,90928.0,66.0264,66.0634,66.0079,66.0449,90928.0
2023-02-14 14:50:00,71.49,71.51,71.43,71.48,120402.0,66.0541,66.0726,65.9987,66.0449,120402.0
2023-02-14 15:00:00,71.49,71.51,71.44,71.44,72996.0,66.0541,66.0726,66.0079,66.0079,72996.0
2023-02-14 15:10:00,71.44,71.48,71.4,71.47,199322.0,66.0079,66.0449,65.971,66.0357,199322.0
2023-02-14 15:20:00,71.46,71.5,71.45,71.47,110073.0,66.0264,66.0634,66.0172,66.0357,110073.0
2023-02-14 15:30:00,71.48,71.54,71.45,71.52,603029.0,66.0449,66.1003,66.0172,66.0819,603029.0
2023-02-14 15:40:00,71.52,71.59,71.51,71.58,714713.0,66.0819,66.1465,66.0726,66.1373,714713.0
2023-02-14 15:50:00,71.57,71.58,71.48,71.5,1206694.0,66.1281,66.1373,66.0449,66.0634,1206694.0
2023-02-15 09:30:00,70.63,70.71,70.6,70.67,751497.0,65.2595,65.3334,65.2318,65.2965,751497.0
2023-02-15 09:40:00,70.68,70.77,70.62,70.74,382199.0,65.3057,65.3889,65.2503,65.3612,382199.0
2023-02-15 09:50:00,70.74,70.76,70.58,70.61,270322.0,65.3612,65.3796,65.2133,65.2411,270322.0
2023-02-15 10:00:00,70.6,70.72,70.59,70.63,245510.0,65.2318,65.3427,65.2226,65.2595,245510.0
2023-02-15 10:10:00,70.63,70.79,70.57,70.79,158730.0,65.2595,65.4074,65.2041,65.4074,158730.0
2023-02-15 10:20:00,70.79,70.82,70.7,70.73,205234.0,65.4074,65.4351,65.3242,65.3519,205234.0
2023-02-15 10:30:00,70.72,70.83,70.7,70.8,255906.0,65.3427,65.4443,65.3242,65.4166,255906.0
2023-02-15 10:40:00,70.8,70.81,70.67,70.69,287069.0,65.4166,65.4258,65.2965,65.315,287069.0
2023-02-15 10:50:00,70.67,70.75,70.66,70.72,538938.0,65.2965,65.3704,65.2873,65.3427,538938.0
2023-02-15 11:00:00,70.71,70.88,70.71,70.83,501475.0,65.3334,65.4905,65.3334,65.4443,501475.0
2023-02-15 11:10:00,70.84,70.88,70.8,70.83,394048.0,65.4536,65.4905,65.4166,65.4443,394048.0
2023-02-15 11:20:00,70.84,70.85,70.76,70.84,1501392.0,65.4536,65.4628,65.3796,65.4536,1501392.0
2023-02-15 11:30:00,70.84,70.86,70.76,70.83,619408.0,65.4536,65.472,65.3796,65.4443,619408.0
2023-02-15 11:40:00,70.83,70.98,70.83,70.98,189287.0,65.4443,65.5829,65.4443,65.5829,189287.0
2023-02-15 11:50:00,70.98,70.99,70.92,70.93,122900.0,65.5829,65.5922,65.5275,65.5367,122900.0
2023-02-15 12:00:00,70.93,70.94,70.8,70.83,204234.0,65.5367,65.546,65.4166,65.4443,204234.0
2023-02-15 12:10:00,70.83,70.86,70.79,70.81,177936.0,65.4443,65.472,65.4074,65.4258,177936.0
2023-02-15 12:20:00,70.8,70.82,70.73,70.74,388605.0,65.4166,65.4351,65.3519,65.3612,388605.0
2023-02-15 12:30:00,70.73,70.79,70.72,70.76,196352.0,65.3519,65.4074,65.3427,65.3796,196352.0
2023-02-15 12:40:00,70.75,70.81,70.75,70.78,63570.0,65.3704,65.4258,65.3704,65.3981,63570.0
2023-02-15 12:50:00,70.79,70.84,70.78,70.81,127345.0,65.4074,65.4536,65.3981,65.4258,127345.0
2023-02-15 13:00:00,70.81,70.85,70.75,70.84,125189.0,65.4258,65.4628,65.3704,65.4536,125189.0
2023-02-15 13:10:00,70.84,70.89,70.83,70.89,202186.0,65.4536,65.4998,65.4443,65.4998,202186.0
2023-02-15 13:20:00,70.88,70.92,70.87,70.91,329667.0,65.4905,65.5275,65.4813,65.5182,329667.0
2023-02-15 13:30:00,70.91,70.94,70.88,70.92,540427.0,65.5182,65.546,65.4905,65.5275,540427.0
2023-02-15 13:40:00,70.92,71.0,70.91,70.98,193657.0,65.5275,65.6014,65.5182,65.5829,193657.0
2023-02-15 13:50:00,70.98,70.99,70.95,70.97,269146.0,65.5829,65.5922,65.5552,65.5737,269146.0
2023-02-15 14:00:00,70.98,71.05,70.97,71.04,385679.0,65.5829,65.6476,65.5737,65.6384,385679.0
2023-02-15 14:10:00,71.03,71.08,71.03,71.03,71352.0,65.6291,65.6753,65.6291,65.6291,71352.0
2023-02-15 14:20:00,71.03,71.07,71.01,71.06,173616.0,65.6291,65.6661,65.6106,65.6568,173616.0
2023-02-15 14:30:00,71.06,71.08,71.04,71.06,226764.0,65.6568,65.6753,65.6384,65.6568,226764.0
2023-02-15 14:40:00,71.06,71.09,71.04,71.05,107954.0,65.6568,65.6846,65.6384,65.6476,107954.0
2023-02-15 14:50:00,71.05,71.06,70.98,70.98,337334.0,65.6476,65.6568,65.5829,65.5829,337334.0
2023-02-15 15:00:00,70.98,71.05,70.98,71.05,169025.0,65.5829,65.6476,65.5829,65.6476,169025.0
2023-02-15 15:10:00,71.05,71.06,70.99,71.0,194852.0,65.6476,65.6568,65.5922,65.6014,194852.0
2023-02-15 15:20:00,71.0,71.03,70.99,71.02,262045.0,65.6014,65.6291,65.5922,65.6199,262045.0
2023-02-15 15:30:00,71.02,71.1,71.01,71.09,325033.0,65.6199,65.6938,65.6106,65.6846,325033.0
2023-02-15 15:40:00,71.08,71.12,71.06,71.11,321601.0,65.6753,65.7123,65.6568,65.703,321601.0
2023-02-15 15:50:00,71.11,71.2,71.09,71.19,1062492.0,65.703,65.7862,65.6846,65.777,1062492.0
2023-02-16 09:30:00,70.57,70.7,70.52,70.64,683589.0,65.2041,65.3242,65.1579,65.2688,683589.0
2023-02-16 09:40:00,70.64,70.68,70.55,70.6,321914.0,65.2688,65.3057,65.1856,65.2318,321914.0
2023-02-16 09:50:00,70.59,70.64,70.54,70.58,222610.0,65.2226,65.2688,65.1764,65.2133,222610.0
2023-02-16 10:00:00,70.57,70.63,70.49,70.6,244458.0,65.2041,65.2595,65.1302,65.2318,244458.0
2023-02-16 10:10:00,70.6,70.75,70.56,70.75,172087.0,65.2318,65.3704,65.1949,65.3704,172087.0
2023-02-16 10:20:00,70.75,70.85,70.75,70.85,210644.0,65.3704,65.4628,65.3704,65.4628,210644.0
2023-02-16 10:30:00,70.83,70.99,70.83,70.94,554964.0,65.4443,65.5922,65.4443,65.546,554964.0
2023-02-16 10:40:00,70.93,70.96,70.87,70.93,85685.0,65.5367,65.5644,65.4813,65.5367,85685.0
2023-02-16 10:50:00,70.94,70.94,70.86,70.9,76901.0,65.546,65.546,65.472,65.509,76901.0
2023-02-16 11:00:00,70.9,70.99,70.87,70.94,596344.0,65.509,65.5922,65.4813,65.546,596344.0
2023-02-16 11:10:00,70.94,70.97,70.91,70.96,165509.0,65.546,65.5737,65.5182,65.5644,165509.0
2023-02-16 11:20:00,70.97,71.04,70.92,71.01,108427.0,65.5737,65.6384,65.5275,65.6106,108427.0
2023-02-16 11:30:00,71.01,71.07,70.95,70.99,261148.0,65.6106,65.6661,65.5552,65.5922,261148.0
2023-02-16 11:40:00,71.0,71.13,70.99,71.12,399236.0,65.6014,65.7215,65.5922,65.7123,399236.0
2023-02-16 11:50:00,71.12,71.13,71.05,71.06,133954.0,65.7123,65.7215,65.6476,65.6568,133954.0
2023-02-16 12:00:00,71.07,71.09,71.03,71.08,84583.0,65.6661,65.6846,65.6291,65.6753,84583.0
2023-02-16 12:10:00,71.08,71.11,71.02,71.03,102120.0,65.6753,65.703,65.6199,65.6291,102120.0
2023-02-16 12:20:00,71.02,71.15,71.02,71.1,103160.0,65.6199,65.74,65.6199,65.6938,103160.0
2023-02-16 12:30:00,71.1,71.19,71.1,71.18,49571.0,65.6938,65.777,65.6938,65.7677,49571.0
2023-02-16 12:40:00,71.18,71.24,71.18,71.22,57530.0,65.7677,65.8231,65.7677,65.8047,57530.0
2023-02-16 12:50:00,71.22,71.22,71.15,71.16,245265.0,65.8047,65.8047,65.74,65.7492,245265.0
2023-02-16 13:00:00,71.17,71.22,71.15,71.21,339617.0,65.7585,65.8047,65.74,65.7954,339617.0
2023-02-16 13:10:00,71.21,71.21,71.08,71.12,357725.0,65.7954,65.7954,65.6753,65.7123,357725.0
2023-02-16 13:20:00,71.12,71.13,71.06,71.06,257359.0,65.7123,65.7215,65.6568,65.6568,257359.0
2023-02-16 13:30:00,71.06,71.17,71.06,71.16,246690.0,65.6568,65.7585,65.6568,65.7492,246690.0
2023-02-16 13:40:00,71.16,71.2,71.12,71.18,373186.0,65.7492,65.7862,65.7123,65.7677,373186.0
2023-02-16 13:50:00,71.17,71.19,71.14,71.17,139283.0,65.7585,65.777,65.7308,65.7585,139283.0
2023-02-16 14:00:00,71.17,71.24,71.17,71.21,199601.0,65.7585,65.8231,65.7585,65.7954,199601.0
2023-02-16 14:10:00,71.22,71.26,71.19,71.24,155321.0,65.8047,65.8416,65.777,65.8231,155321.0
2023-02-16 14:20:00,71.23,71.26,71.17,71.24,127623.0,65.8139,65.8416,65.7585,65.8231,127623.0
2023-02-16 14:30:00,71.23,71.27,71.22,71.24,91493.0,65.8139,65.8509,65.8047,65.8231,91493.0
2023-02-16 14:40:00,71.24,71.24,71.18,71.2,197794.0,65.8231,65.8231,65.7677,65.7862,197794.0
2023-02-16 14:50:00,71.2,71.21,71.16,71.16,341096.0,65.7862,65.7954,65.7492,65.7492,341096.0
2023-02-16 15:00:00,71.17,71.17,70.95,71.08,1086040.0,65.7585,65.7585,65.5552,65.6753,1086040.0
2023-02-16 15:10:00,71.07,71.1,70.95,70.96,228812.0,65.6661,65.6938,65.5552,65.5644,228812.0
2023-02-16 15:20:00,70.96,70.97,70.88,70.88,312855.0,65.5644,65.5737,65.4905,65.4905,312855.0
2023-02-16 15:30:00,70.87,70.89,70.81,70.85,497321.0,65.4813,65.4998,65.4258,65.4628,497321.0
2023-02-16 15:40:00,70.84,70.87,70.78,70.85,453671.0,65.4536,65.4813,65.3981,65.4628,453671.0
2023-02-16 15:50:00,70.85,70.89,70.8,70.83,1724925.0,65.4628,65.4998,65.4166,65.4443,1724925.0
2023-02-17 09:30:00,70.51,70.57,70.43,70.48,519822.0,65.1487,65.2041,65.0747,65.1209,519822.0
2023-02-17 09:40:00,70.47,70.53,70.39,70.42,489338.0,65.1117,65.1671,65.0378,65.0655,489338.0
2023-02-17 09:50:00,70.43,70.46,70.38,70.44,415422.0,65.0747,65.1025,65.0285,65.084,415422.0
2023-02-17 10:00:00,70.45,70.65,70.44,70.64,314040.0,65.0932,65.278,65.084,65.2688,314040.0
2023-02-17 10:10:00,70.63,70.9,70.6,70.89,588831.0,65.2595,65.509,65.2318,65.4998,588831.0
2023-02-17 10:20:00,70.89,70.92,70.72,70.73,396593.0,65.4998,65.5275,65.3427,65.3519,396593.0
2023-02-17 10:30:00,70.73,70.96,70.72,70.83,235303.0,65.3519,65.5644,65.3427,65.4443,235303.0
2023-02-17 10:40:00,70.83,70.83,70.7,70.73,197270.0,65.4443,65.4443,65.3242,65.3519,197270.0
2023-02-17 10:50:00,70.73,70.73,70.63,70.64,252293.0,65.3519,65.3519,65.2595,65.2688,252293.0
2023-02-17 11:00:00,70.64,70.74,70.62,70.69,153043.0,65.2688,65.3612,65.2503,65.315,153043.0
2023-02-17 11:10:00,70.69,70.75,70.65,70.69,104855.0,65.315,65.3704,65.278,65.315,104855.0
2023-02-17 11:20:00,70.69,70.69,70.58,70.62,174598.0,65.315,65.315,65.2133,65.2503,174598.0
2023-02-17 11:30:00,70.61,70.77,70.58,70.77,418117.0,65.2411,65.3889,65.2133,65.3889,418117.0
2023-02-17 11:40:00,70.77,70.82,70.73,70.79,167307.0,65.3889,65.4351,65.3519,65.4074,167307.0
2023-02-17 11:50:00,70.79,70.8,70.71,70.74,251093.0,65.4074,65.4166,65.3334,65.3612,251093.0
2023-02-17 12:00:00,70.74,70.88,70.74,70.86,88815.0,65.3612,65.4905,65.3612,65.472,88815.0
2023-02-17 12:10:00,70.86,70.92,70.85,70.85,102259.0,65.472,65.5275,65.4628,65.4628,102259.0
2023-02-17 12:20:00,70.87,70.92,70.83,70.9,90162.0,65.4813,65.5275,65.4443,65.509,90162.0
2023-02-17 12:30:00,70.89,70.91,70.86,70.88,109967.0,65.4998,65.5182,65.472,65.4905,109967.0
2023-02-17 12:40:00,70.88,70.89,70.81,70.81,224008.0,65.4905,65.4998,65.4258,65.4258,224008.0
2023-02-17 12:50:00,70.81,70.82,70.72,70.76,125223.0,65.4258,65.4351,65.3427,65.3796,125223.0
2023-02-17 13:00:00,70.77,70.83,70.73,70.83,85246.0,65.3889,65.4443,65.3519,65.4443,85246.0
2023-02-17 13:10:00,70.82,70.88,70.82,70.85,63587.0,65.4351,65.4905,65.4351,65.4628,63587.0
2023-02-17 13:20:00,70.86,70.86,70.79,70.82,193208.0,65.472,65.472,65.4074,65.4351,193208.0
2023-02-17 13:30:00,70.81,70.85,70.78,70.83,150832.0,65.4258,65.4628,65.3981,65.4443,150832.0
2023-02-17 13:40:00,70.82,70.9,70.82,70.88,321267.0,65.4351,65.509,65.4351,65.4905,321267.0
2023-02-17 13:50:00,70.87,70.89,70.83,70.86,116408.0,65.4813,65.4998,65.4443,65.472,116408.0
2023-02-17 14:00:00,70.87,70.94,70.86,70.92,155260.0,65.4813,65.546,65.472,65.5275,155260.0
2023-02-17 14:10:00,70.92,70.95,70.89,70.92,133543.0,65.5275,65.5552,65.4998,65.5275,133543.0
2023-02-17 14:20:00,70.93,71.02,70.92,70.97,330750.0,65.5367,65.6199,65.5275,65.5737,330750.0
2023-02-17 14:30:00,70.98,71.04,70.98,71.03,884806.0,65.5829,65.6384,65.5829,65.6291,884806.0
2023-02-17 14:40:00,71.02,71.02,70.96,71.01,164463.0,65.6199,65.6199,65.5644,65.6106,164463.0
2023-02-17 14:50:00,71.02,71.07,71.02,71.05,268382.0,65.6199,65.6661,65.6199,65.6476,268382.0
2023-02-17 15:00:00,71.06,71.1,71.02,71.07,379441.0,65.6568,65.6938,65.6199,65.6661,379441.0
2023-02-17 15:10:00,71.08,71.09,71.0,71.01,187292.0,65.6753,65.6846,65.6014,65.6106,187292.0
2023-02-17 15:20:00,71.01,71.06,70.98,70.99,184507.0,65.6106,65.6568,65.5829,65.5922,184507.0
2023-02-17 15:30:00,70.99,71.07,70.98,71.02,403841.0,65.5922,65.6661,65.5829,65.6199,403841.0
2023-02-17 15:40:00,71.02,71.03,70.97,70.98,555351.0,65.6199,65.6291,65.5737,65.5829,555351.0
2023-02-17 15:50:00,70.98,71.06,70.98,71.01,1533405.0,65.5829,65.6568,65.5829,65.6106,1533405.0
2023-02-21 09:30:00,70.52,70.67,70.52,70.62,395766.0,65.1579,65.2965,65.1579,65.2503,395766.0
2023-02-21 09:40:00,70.62,70.68,70.38,70.41,438354.0,65.2503,65.3057,65.0285,65.0563,438354.0
2023-02-21 09:50:00,70.41,70.53,70.37,70.41,304369.0,65.0563,65.1671,65.0193,65.0563,304369.0
2023-02-21 10:00:00,70.4,70.56,70.37,70.51,206019.0,65.047,65.1949,65.0193,65.1487,206019.0
2023-02-21 10:10:00,70.52,70.52,70.35,70.44,171490.0,65.1579,65.1579,65.0008,65.084,171490.0
2023-02-21 10:20:00,70.44,70.52,70.43,70.51,191936.0,65.084,65.1579,65.0747,65.1487,191936.0
2023-02-21 10:30:00,70.5,70.68,70.48,70.66,146306.0,65.1394,65.3057,65.1209,65.2873,146306.0
2023-02-21 10:40:00,70.66,70.77,70.63,70.66,275811.0,65.2873,65.3889,65.2595,65.2873,275811.0
2023-02-21 10:50:00,70.67,70.68,70.61,70.63,99592.0,65.2965,65.3057,65.2411,65.2595,99592.0
2023-02-21 11:00:00,70.63,70.67,70.54,70.55,452210.0,65.2595,65.2965,65.1764,65.1856,452210.0
2023-02-21 11:10:00,70.54,70.58,70.5,70.52,107347.0,65.1764,65.2133,65.1394,65.1579,107347.0
2023-02-21 11:20:00,70.5,70.55,70.48,70.5,194207.0,65.1394,65.1856,65.1209,65.1394,194207.0
2023-02-21 11:30:00,70.51,70.55,70.44,70.47,499003.0,65.1487,65.1856,65.084,65.1117,499003.0
2023-02-21 11:40:00,70.47,70.52,70.45,70.49,337770.0,65.1117,65.1579,65.0932,65.1302,337770.0
2023-02-21 11:50:00,70.49,70.5,70.42,70.44,357067.0,65.1302,65.1394,65.0655,65.084,357067.0
2023-02-21 12:00:00,70.44,70.48,70.42,70.46,189737.0,65.084,65.1209,65.0655,65.1025,189737.0
2023-02-21 12:10:00,70.45,70.46,70.41,70.45,98407.0,65.0932,65.1025,65.0563,65.0932,98407.0
2023-02-21 12:20:00,70.45,70.46,70.39,70.44,309493.0,65.0932,65.1025,65.0378,65.084,309493.0
2023-02-21 12:30:00,70.43,70.49,70.41,70.47,201155.0,65.0747,65.1302,65.0563,65.1117,201155.0
2023-02-21 12:40:00,70.48,70.5,70.44,70.46,147269.0,65.1209,65.1394,65.084,65.1025,147269.0
2023-02-21 12:50:00,70.47,70.52,70.46,70.52,299375.0,65.1117,65.1579,65.1025,65.1579,299375.0
2023-02-21 13:00:00,70.51,70.53,70.44,70.44,103615.0,65.1487,65.1671,65.084,65.084,103615.0
2023-02-21 13:10:00,70.45,70.46,70.4,70.42,134045.0,65.0932,65.1025,65.047,65.0655,134045.0
2023-02-21 13:20:00,70.41,70.41,70.33,70.35,346453.0,65.0563,65.0563,64.9823,65.0008,346453.0
2023-02-21 13:30:00,70.35,70.36,70.28,70.28,182572.0,65.0008,65.0101,64.9361,64.9361,182572.0
2023-02-21 13:40:00,70.28,70.32,70.26,70.28,217741.0,64.9361,64.9731,64.9177,64.9361,217741.0
2023-02-21 13:50:00,70.28,70.28,70.24,70.27,85758.0,64.9361,64.9361,64.8992,64.9269,85758.0
2023-02-21 14:00:00,70.28,70.29,70.24,70.25,232931.0,64.9361,64.9454,64.8992,64.9084,232931.0
2023-02-21 14:10:00,70.25,70.25,70.2,70.2,166968.0,64.9084,64.9084,64.8622,64.8622,166968.0
2023-02-21 14:20:00,70.2,70.26,70.19,70.26,164448.0,64.8622,64.9177,64.853,64.9177,164448.0
2023-02-21 14:30:00,70.25,70.31,70.23,70.31,510079.0,64.9084,64.9639,64.8899,64.9639,510079.0
2023-02-21 14:40:00,70.31,70.35,70.27,70.32,689999.0,64.9639,65.0008,64.9269,64.9731,689999.0
2023-02-21 14:50:00,70.32,70.32,70.26,70.29,293658.0,64.9731,64.9731,64.9177,64.9454,293658.0
2023-02-21 15:00:00,70.29,70.35,70.28,70.28,142768.0,64.9454,65.0008,64.9361,64.9361,142768.0
2023-02-21 15:10:00,70.29,70.3,70.25,70.28,225440.0,64.9454,64.9546,64.9084,64.9361,225440.0
2023-02-21 15:20:00,70.29,70.31,70.26,70.3,189234.0,64.9454,64.9639,64.9177,64.9546,189234.0
2023-02-21 15:30:00,70.31,70.37,70.3,70.33,274823.0,64.9639,65.0193,64.9546,64.9823,274823.0
2023-02-21 15:40:00,70.32,70.35,70.29,70.3,2500589.0,64.9731,65.0008,64.9454,64.9546,2500589.0
2023-02-21 15:50:00,70.3,70.31,70.2,70.23,1293664.0,64.9546,64.9639,64.8622,64.8899,1293664.0
2023-02-22 09:30:00,70.12,70.22,70.08,70.17,551101.0,64.7883,64.8807,64.7514,64.8345,551101.0
2023-02-22 09:40:00,70.17,70.24,70.16,70.21,379804.0,64.8345,64.8992,64.8253,64.8715,379804.0
2023-02-22 09:50:00,70.21,70.22,70.09,70.09,173763.0,64.8715,64.8807,64.7606,64.7606,173763.0
2023-02-22 10:00:00,70.09,70.12,69.99,69.99,181071.0,64.7606,64.7883,64.6682,64.6682,181071.0
2023-02-22 10:10:00,69.99,69.99,69.84,69.89,452182.0,64.6682,64.6682,64.5296,64.5758,452182.0
2023-02-22 10:20:00,69.91,70.05,69.91,69.91,170003.0,64.5943,64.7236,64.5943,64.5943,170003.0
2023-02-22 10:30:00,69.9,69.93,69.81,69.82,144370.0,64.585,64.6128,64.5019,64.5111,144370.0
2023-02-22 10:40:00,69.83,69.99,69.83,69.97,189367.0,64.5204,64.6682,64.5204,64.6497,189367.0
2023-02-22 10:50:00,69.97,70.03,69.94,69.99,99453.0,64.6497,64.7052,64.622,64.6682,99453.0
2023-02-22 11:00:00,69.98,70.08,69.98,70.08,516167.0,64.659,64.7514,64.659,64.7514,516167.0
2023-02-22 11:10:00,70.08,70.08,69.95,69.99,195457.0,64.7514,64.7514,64.6312,64.6682,195457.0
2023-02-22 11:20:00,70.0,70.05,69.97,69.97,346731.0,64.6774,64.7236,64.6497,64.6497,346731.0
2023-02-22 11:30:00,69.98,70.03,69.95,69.95,378863.0,64.659,64.7052,64.6312,64.6312,378863.0
2023-02-22 11:40:00,69.96,70.01,69.96,69.98,121812.0,64.6405,64.6867,64.6405,64.659,121812.0
2023-02-22 11:50:00,69.98,70.0,69.94,70.0,65060.0,64.659,64.6774,64.622,64.6774,65060.0
2023-02-22 12:00:00,70.0,70.03,69.95,69.98,134752.0,64.6774,64.7052,64.6312,64.659,134752.0
2023-02-22 12:10:00,69.98,70.1,69.93,70.09,602287.0,64.659,64.7698,64.6128,64.7606,602287.0
2023-02-22 12:20:00,70.09,70.15,70.08,70.1,521558.0,64.7606,64.816,64.7514,64.7698,521558.0
2023-02-22 12:30:00,70.11,70.14,70.08,70.12,303679.0,64.7791,64.8068,64.7514,64.7883,303679.0
2023-02-22 12:40:00,70.13,70.18,70.11,70.15,134580.0,64.7975,64.8437,64.7791,64.816,134580.0
2023-02-22 12:50:00,70.15,70.16,70.12,70.14,115792.0,64.816,64.8253,64.7883,64.8068,115792.0
2023-02-22 13:00:00,70.14,70.17,70.1,70.16,208899.0,64.8068,64.8345,64.7698,64.8253,208899.0
2023-02-22 13:10:00,70.16,70.19,70.13,70.17,54661.0,64.8253,64.853,64.7975,64.8345,54661.0
2023-02-22 13:20:00,70.17,70.2,70.15,70.16,208255.0,64.8345,64.8622,64.816,64.8253,208255.0
2023-02-22 13:30:00,70.16,70.2,70.11,70.18,65058.0,64.8253,64.8622,64.7791,64.8437,65058.0
2023-02-22 13:40:00,70.19,70.19,70.12,70.14,110457.0,64.853,64.853,64.7883,64.8068,110457.0
2023-02-22 13:50:00,70.14,70.14,70.08,70.11,232490.0,64.8068,64.8068,64.7514,64.7791,232490.0
2023-02-22 14:00:00,70.11,70.24,69.96,70.13,882703.0,64.7791,64.8992,64.6405,64.7975,882703.0
2023-02-22 14:10:00,70.13,70.17,69.87,70.04,332754.0,64.7975,64.8345,64.5573,64.7144,332754.0
2023-02-22 14:20:00,70.04,70.1,69.93,69.98,134108.0,64.7144,64.7698,64.6128,64.659,134108.0
2023-02-22 14:30:00,69.96,69.97,69.85,69.89,432309.0,64.6405,64.6497,64.5388,64.5758,432309.0
2023-02-22 14:40:00,69.89,69.96,69.8,69.95,149302.0,64.5758,64.6405,64.4926,64.6312,149302.0
2023-02-22 14:50:00,69.95,69.96,69.74,69.74,336216.0,64.6312,64.6405,64.4372,64.4372,336216.0
2023-02-22 15:00:00,69.75,69.79,69.71,69.79,109336.0,64.4464,64.4834,64.4095,64.4834,109336.0
2023-02-22 15:10:00,69.8,69.84,69.76,69.81,213676.0,64.4926,64.5296,64.4557,64.5019,213676.0
2023-02-22 15:20:00,69.81,69.86,69.76,69.78,298592.0,64.5019,64.5481,64.4557,64.4742,298592.0
2023-02-22 15:30:00,69.78,69.81,69.72,69.73,222388.0,64.4742,64.5019,64.4187,64.428,222388.0
2023-02-22 15:40:00,69.73,69.78,69.7,69.77,601417.0,64.428,64.4742,64.4002,64.4649,601417.0
2023-02-22 15:50:00,69.76,69.86,69.71,69.84,1090749.0,64.4557,64.5481,64.4095,64.5296,1090749.0
2023-02-23 09:30:00,70.15,70.18,70.0,70.01,503912.0,64.816,64.8437,64.6774,64.6867,503912.0
2023-02-23 09:40:00,70.01,70.27,69.97,70.23,655935.0,64.6867,64.9269,64.6497,64.8899,655935.0
2023-02-23 09:50:00,70.23,70.29,70.2,70.22,393252.0,64.8899,64.9454,64.8622,64.8807,393252.0
2023-02-23 10:00:00,70.23,70.25,70.05,70.12,325325.0,64.8899,64.9084,64.7236,64.7883,325325.0
2023-02-23 10:10:00,70.12,70.18,70.05,70.13,178731.0,64.7883,64.8437,64.7236,64.7975,178731.0
2023-02-23 10:20:00,70.15,70.2,70.13,70.18,288847.0,64.816,64.8622,64.7975,64.8437,288847.0
2023-02-23 10:30:00,70.17,70.18,70.04,70.1,504781.0,64.8345,64.8437,64.7144,64.7698,504781.0
2023-02-23 10:40:00,70.1,70.1,69.88,69.89,424180.0,64.7698,64.7698,64.5666,64.5758,424180.0
2023-02-23 10:50:00,69.89,69.93,69.84,69.93,574247.0,64.5758,64.6128,64.5296,64.6128,574247.0
2023-02-23 11:00:00,69.92,69.99,69.82,69.86,817832.0,64.6035,64.6682,64.5111,64.5481,817832.0
2023-02-23 11:10:00,69.86,69.9,69.81,69.85,552809.0,64.5481,64.585,64.5019,64.5388,552809.0
2023-02-23 11:20:00,69.84,69.88,69.81,69.84,470915.0,64.5296,64.5666,64.5019,64.5296,470915.0
2023-02-23 11:30:00,69.85,69.87,69.74,69.74,419555.0,64.5388,64.5573,64.4372,64.4372,419555.0
2023-02-23 11:40:00,69.75,69.75,69.67,69.7,629260.0,64.4464,64.4464,64.3725,64.4002,629260.0
2023-02-23 11:50:00,69.69,69.71,69.62,69.65,524514.0,64.391,64.4095,64.3263,64.354,524514.0
2023-02-23 12:00:00,69.65,69.68,69.62,69.63,409120.0,64.354,64.3818,64.3263,64.3356,409120.0
2023-02-23 12:10:00,69.64,69.67,69.59,69.62,840600.0,64.3448,64.3725,64.2986,64.3263,840600.0
2023-02-23 12:20:00,69.61,69.69,69.57,69.67,367369.0,64.3171,64.391,64.2801,64.3725,367369.0
2023-02-23 12:30:00,69.67,69.75,69.64,69.7,567727.0,64.3725,64.4464,64.3448,64.4002,567727.0
2023-02-23 12:40:00,69.7,69.74,69.67,69.7,487049.0,64.4002,64.4372,64.3725,64.4002,487049.0
2023-02-23 12:50:00,69.7,69.76,69.7,69.76,578143.0,64.4002,64.4557,64.4002,64.4557,578143.0
2023-02-23 13:00:00,69.75,69.82,69.71,69.72,988830.0,64.4464,64.5111,64.4095,64.4187,988830.0
2023-02-23 13:10:00,69.72,69.78,69.7,69.78,476402.0,64.4187,64.4742,64.4002,64.4742,476402.0
2023-02-23 13:20:00,69.78,69.78,69.72,69.76,561280.0,64.4742,64.4742,64.4187,64.4557,561280.0
2023-02-23 13:30:00,69.75,69.76,69.71,69.75,379336.0,64.4464,64.4557,64.4095,64.4464,379336.0
2023-02-23 13:40:00,69.75,69.85,69.75,69.84,778417.0,64.4464,64.5388,64.4464,64.5296,778417.0
2023-02-23 13:50:00,69.84,69.86,69.79,69.81,599682.0,64.5296,64.5481,64.4834,64.5019,599682.0
2023-02-23 14:00:00,69.81,69.88,69.78,69.87,506559.0,64.5019,64.5666,64.4742,64.5573,506559.0
2023-02-23 14:10:00,69.87,70.02,69.85,70.0,758598.0,64.5573,64.6959,64.5388,64.6774,758598.0
2023-02-23 14:20:00,70.0,70.05,70.0,70.04,745312.0,64.6774,64.7236,64.6774,64.7144,745312.0
2023-02-23 14:30:00,70.04,70.13,70.04,70.1,594583.0,64.7144,64.7975,64.7144,64.7698,594583.0
2023-02-23 14:40:00,70.1,70.13,70.07,70.12,508441.0,64.7698,64.7975,64.7421,64.7883,508441.0
2023-02-23 14:50:00,70.11,70.13,70.06,70.08,855167.0,64.7791,64.7975,64.7329,64.7514,855167.0
2023-02-23 15:00:00,70.08,70.16,70.07,70.12,738969.0,64.7514,64.8253,64.7421,64.7883,738969.0
2023-02-23 15:10:00,70.12,70.18,70.11,70.16,750040.0,64.7883,64.8437,64.7791,64.8253,750040.0
2023-02-23 15:20:00,70.15,70.21,70.12,70.2,900330.0,64.816,64.8715,64.7883,64.8622,900330.0
2023-02-23 15:30:00,70.2,70.25,70.19,70.23,751661.0,64.8622,64.9084,64.853,64.8899,751661.0
2023-02-23 15:40:00,70.23,70.25,70.19,70.2,856605.0,64.8899,64.9084,64.853,64.8622,856605.0
2023-02-23 15:50:00,70.21,70.23,70.16,70.2,1957430.0,64.8715,64.8899,64.8253,64.8622,1957430.0
2023-02-24 09:30:00,69.02,69.26,68.97,69.25,1045441.0,63.772,63.9937,63.7258,63.9845,1045441.0
2023-02-24 09:40:00,69.25,69.27,68.87,68.92,460147.0,63.9845,64.0029,63.6334,63.6796,460147.0
2023-02-24 09:50:00,68.92,69.08,68.89,68.99,452283.0,63.6796,63.8274,63.6518,63.7442,452283.0
2023-02-24 10:00:00,68.99,69.14,68.92,69.01,629465.0,63.7442,63.8828,63.6796,63.7627,629465.0
2023-02-24 10:10:00,69.01,69.04,68.84,68.91,689606.0,63.7627,63.7904,63.6056,63.6703,689606.0
2023-02-24 10:20:00,68.9,68.98,68.88,68.94,222564.0,63.6611,63.735,63.6426,63.698,222564.0
2023-02-24 10:30:00,68.94,68.96,68.85,68.88,570176.0,63.698,63.7165,63.6149,63.6426,570176.0
2023-02-24 10:40:00,68.87,68.99,68.84,68.9,535415.0,63.6334,63.7442,63.6056,63.6611,535415.0
2023-02-24 10:50:00,68.91,68.91,68.81,68.86,738407.0,63.6703,63.6703,63.5779,63.6241,738407.0
2023-02-24 11:00:00,68.86,68.93,68.82,68.92,495785.0,63.6241,63.6888,63.5872,63.6796,495785.0
2023-02-24 11:10:00,68.91,68.99,68.88,68.95,419444.0,63.6703,63.7442,63.6426,63.7073,419444.0
2023-02-24 11:20:00,68.95,69.06,68.91,69.01,669978.0,63.7073,63.8089,63.6703,63.7627,669978.0
2023-02-24 11:30:00,69.01,69.05,68.81,68.84,1549347.0,63.7627,63.7997,63.5779,63.6056,1549347.0
2023-02-24 11:40:00,68.84,68.95,68.83,68.94,488759.0,63.6056,63.7073,63.5964,63.698,488759.0
2023-02-24 11:50:00,68.94,69.01,68.91,68.93,402023.0,63.698,63.7627,63.6703,63.6888,402023.0
2023-02-24 12:00:00,68.94,68.97,68.89,68.93,369920.0,63.698,63.7258,63.6518,63.6888,369920.0
2023-02-24 12:10:00,68.93,68.95,68.86,68.86,512211.0,63.6888,63.7073,63.6241,63.6241,512211.0
2023-02-24 12:20:00,68.86,68.97,68.85,68.93,345894.0,63.6241,63.7258,63.6149,63.6888,345894.0
2023-02-24 12:30:00,68.94,69.0,68.9,68.91,401449.0,63.698,63.7535,63.6611,63.6703,401449.0
2023-02-24 12:40:00,68.9,68.92,68.79,68.8,329747.0,63.6611,63.6796,63.5594,63.5687,329747.0
2023-02-24 12:50:00,68.8,68.82,68.76,68.79,234763.0,63.5687,63.5872,63.5317,63.5594,234763.0
2023-02-24 13:00:00,68.79,68.85,68.76,68.77,353490.0,63.5594,63.6149,63.5317,63.541,353490.0
2023-02-24 13:10:00,68.78,68.82,68.76,68.81,322357.0,63.5502,63.5872,63.5317,63.5779,322357.0
2023-02-24 13:20:00,68.81,68.94,68.8,68.92,542869.0,63.5779,63.698,63.5687,63.6796,542869.0
2023-02-24 13:30:00,68.91,68.92,68.84,68.92,382631.0,63.6703,63.6796,63.6056,63.6796,382631.0
2023-02-24 13:40:00,68.91,68.94,68.88,68.92,400428.0,63.6703,63.698,63.6426,63.6796,400428.0
2023-02-24 13:50:00,68.91,68.95,68.9,68.91,308493.0,63.6703,63.7073,63.6611,63.6703,308493.0
2023-02-24 14:00:00,68.91,68.97,68.9,68.97,205891.0,63.6703,63.7258,63.6611,63.7258,205891.0
2023-02-24 14:10:00,68.97,69.0,68.91,68.99,397381.0,63.7258,63.7535,63.6703,63.7442,397381.0
2023-02-24 14:20:00,69.0,69.01,68.93,68.97,937362.0,63.7535,63.7627,63.6888,63.7258,937362.0
2023-02-24 14:30:00,68.97,68.98,68.92,68.94,577084.0,63.7258,63.735,63.6796,63.698,577084.0
2023-02-24 14:40:00,68.94,69.0,68.89,68.98,427218.0,63.698,63.7535,63.6518,63.735,427218.0
2023-02-24 14:50:00,68.98,69.08,68.98,69.05,682625.0,63.735,63.8274,63.735,63.7997,682625.0
2023-02-24 15:00:00,69.04,69.09,69.02,69.06,375640.0,63.7904,63.8366,63.772,63.8089,375640.0
2023-02-24 15:10:00,69.06,69.08,69.01,69.05,547961.0,63.8089,63.8274,63.7627,63.7997,547961.0
2023-02-24 15:20:00,69.06,69.09,69.02,69.02,1020797.0,63.8089,63.8366,63.772,63.772,1020797.0
2023-02-24 15:30:00,69.03,69.04,68.96,68.97,895460.0,63.7812,63.7904,63.7165,63.7258,895460.0
2023-02-24 15:40:00,68.97,69.01,68.95,68.97,472546.0,63.7258,63.7627,63.7073,63.7258,472546.0
2023-02-24 15:50:00,68.98,69.08,68.93,69.03,2358479.0,63.735,63.8274,63.6888,63.7812,2358479.0
2023-02-27 09:30:00,69.84,69.84,69.71,69.75,784706.0,64.5296,64.5296,64.4095,64.4464,784706.0
2023-02-27 09:40:00,69.74,69.82,69.71,69.76,453623.0,64.4372,64.5111,64.4095,64.4557,453623.0
2023-02-27 09:50:00,69.75,69.87,69.73,69.85,113070.0,64.4464,64.5573,64.428,64.5388,113070.0
2023-02-27 10:00:00,69.85,69.96,69.81,69.93,202876.0,64.5388,64.6405,64.5019,64.6128,202876.0
2023-02-27 10:10:00,69.93,70.03,69.9,70.02,487993.0,64.6128,64.7052,64.585,64.6959,487993.0
2023-02-27 10:20:00,70.02,70.04,69.96,69.99,269971.0,64.6959,64.7144,64.6405,64.6682,269971.0
2023-02-27 10:30:00,70.0,70.0,69.72,69.8,758823.0,64.6774,64.6774,64.4187,64.4926,758823.0
2023-02-27 10:40:00,69.79,69.83,69.74,69.82,385607.0,64.4834,64.5204,64.4372,64.5111,385607.0
2023-02-27 10:50:00,69.82,69.84,69.73,69.8,593259.0,64.5111,64.5296,64.428,64.4926,593259.0
2023-02-27 11:00:00,69.81,69.86,69.8,69.83,290858.0,64.5019,64.5481,64.4926,64.5204,290858.0
2023-02-27 11:10:00,69.83,69.84,69.73,69.75,507219.0,64.5204,64.5296,64.428,64.4464,507219.0
2023-02-27 11:20:00,69.76,69.8,69.72,69.74,920591.0,64.4557,64.4926,64.4187,64.4372,920591.0
2023-02-27 11:30:00,69.74,69.75,69.64,69.73,780679.0,64.4372,64.4464,64.3448,64.428,780679.0
2023-02-27 11:40:00,69.73,69.75,69.72,69.74,300419.0,64.428,64.4464,64.4187,64.4372,300419.0
2023-02-27 11:50:00,69.73,69.8,69.73,69.8,284001.0,64.428,64.4926,64.428,64.4926,284001.0
2023-02-27 12:00:00,69.8,69.81,69.71,69.72,374290.0,64.4926,64.5019,64.4095,64.4187,374290.0
2023-02-27 12:10:00,69.72,69.79,69.7,69.77,216354.0,64.4187,64.4834,64.4002,64.4649,216354.0
2023-02-27 12:20:00,69.77,69.79,69.71,69.78,180252.0,64.4649,64.4834,64.4095,64.4742,180252.0
2023-02-27 12:30:00,69.78,69.85,69.78,69.83,356750.0,64.4742,64.5388,64.4742,64.5204,356750.0
2023-02-27 12:40:00,69.83,69.87,69.8,69.84,305054.0,64.5204,64.5573,64.4926,64.5296,305054.0
2023-02-27 12:50:00,69.84,69.89,69.82,69.89,229582.0,64.5296,64.5758,64.5111,64.5758,229582.0
2023-02-27 13:00:00,69.88,69.92,69.87,69.9,166189.0,64.5666,64.6035,64.5573,64.585,166189.0
2023-02-27 13:10:00,69.91,69.93,69.89,69.92,196394.0,64.5943,64.6128,64.5758,64.6035,196394.0
2023-02-27 13:20:00,69.91,69.93,69.88,69.92,203302.0,64.5943,64.6128,64.5666,64.6035,203302.0
2023-02-27 13:30:00,69.92,69.94,69.87,69.91,211952.0,64.6035,64.622,64.5573,64.5943,211952.0
2023-02-27 13:40:00,69.9,69.93,69.86,69.88,451100.0,64.585,64.6128,64.5481,64.5666,451100.0
2023-02-27 13:50:00,69.88,69.95,69.87,69.95,238208.0,64.5666,64.6312,64.5573,64.6312,238208.0
2023-02-27 14:00:00,69.95,70.01,69.94,69.98,229695.0,64.6312,64.6867,64.622,64.659,229695.0
2023-02-27 14:10:00,69.98,70.03,69.94,69.95,435734.0,64.659,64.7052,64.622,64.6312,435734.0
2023-02-27 14:20:00,69.95,69.96,69.91,69.94,164758.0,64.6312,64.6405,64.5943,64.622,164758.0
2023-02-27 14:30:00,69.94,69.97,69.92,69.94,159881.0,64.622,64.6497,64.6035,64.622,159881.0
2023-02-27 14:40:00,69.94,69.94,69.85,69.88,504589.0,64.622,64.622,64.5388,64.5666,504589.0
2023-02-27 14:50:00,69.87,69.9,69.86,69.86,662765.0,64.5573,64.585,64.5481,64.5481,662765.0
2023-02-27 15:00:00,69.87,69.9,69.83,69.84,1314746.0,64.5573,64.585,64.5204,64.5296,1314746.0
2023-02-27 15:10:00,69.84,69.87,69.82,69.85,785514.0,64.5296,64.5573,64.5111,64.5388,785514.0
2023-02-27 15:20:00,69.84,69.87,69.81,69.87,757110.0,64.5296,64.5573,64.5019,64.5573,757110.0
2023-02-27 15:30:00,69.87,69.87,69.77,69.79,960500.0,64.5573,64.5573,64.4649,64.4834,960500.0
2023-02-27 15:40:00,69.79,69.86,69.77,69.82,960393.0,64.4834,64.5481,64.4649,64.5111,960393.0
2023-02-27 15:50:00,69.82,69.9,69.81,69.87,1489015.0,64.5111,64.585,64.5019,64.5573,1489015.0
2023-02-28 09:30:00,69.66,69.71,69.52,69.61,632543.0,64.3633,64.4095,64.2339,64.3171,632543.0
2023-02-28 09:40:00,69.61,69.78,69.6,69.67,598984.0,64.3171,64.4742,64.3078,64.3725,598984.0
2023-02-28 09:50:00,69.67,69.75,69.63,69.66,558459.0,64.3725,64.4464,64.3356,64.3633,558459.0
2023-02-28 10:00:00,69.66,69.82,69.66,69.74,761233.0,64.3633,64.5111,64.3633,64.4372,761233.0
2023-02-28 10:10:00,69.73,69.74,69.64,69.72,950809.0,64.428,64.4372,64.3448,64.4187,950809.0
2023-02-28 10:20:00,69.72,69.81,69.68,69.73,541914.0,64.4187,64.5019,64.3818,64.428,541914.0
2023-02-28 10:30:00,69.73,69.8,69.68,69.71,565948.0,64.428,64.4926,64.3818,64.4095,565948.0
2023-02-28 10:40:00,69.7,69.75,69.62,69.65,743373.0,64.4002,64.4464,64.3263,64.354,743373.0
2023-02-28 10:50:00,69.65,69.66,69.59,69.64,661789.0,64.354,64.3633,64.2986,64.3448,661789.0
2023-02-28 11:00:00,69.64,69.75,69.63,69.73,797884.0,64.3448,64.4464,64.3356,64.428,797884.0
2023-02-28 11:10:00,69.73,69.79,69.69,69.74,759679.0,64.428,64.4834,64.391,64.4372,759679.0
2023-02-28 11:20:00,69.73,69.76,69.65,69.65,1055559.0,64.428,64.4557,64.354,64.354,1055559.0
2023-02-28 11:30:00,69.64,69.68,69.56,69.59,1789381.0,64.3448,64.3818,64.2709,64.2986,1789381.0
2023-02-28 11:40:00,69.59,69.6,69.52,69.56,494733.0,64.2986,64.3078,64.2339,64.2709,494733.0
2023-02-28 11:50:00,69.55,69.59,69.51,69.53,326887.0,64.2617,64.2986,64.2247,64.2432,326887.0
2023-02-28 12:00:00,69.54,69.58,69.52,69.57,313591.0,64.2524,64.2894,64.2339,64.2801,313591.0
2023-02-28 12:10:00,69.57,69.61,69.57,69.61,400110.0,64.2801,64.3171,64.2801,64.3171,400110.0
2023-02-28 12:20:00,69.61,69.66,69.59,69.63,382095.0,64.3171,64.3633,64.2986,64.3356,382095.0
2023-02-28 12:30:00,69.63,69.64,69.57,69.58,655138.0,64.3356,64.3448,64.2801,64.2894,655138.0
2023-02-28 12:40:00,69.58,69.65,69.55,69.64,256086.0,64.2894,64.354,64.2617,64.3448,256086.0
2023-02-28 12:50:00,69.64,69.73,69.63,69.69,287953.0,64.3448,64.428,64.3356,64.391,287953.0
2023-02-28 13:00:00,69.69,69.71,69.64,69.66,363992.0,64.391,64.4095,64.3448,64.3633,363992.0
2023-02-28 13:10:00,69.65,69.67,69.56,69.56,407934.0,64.354,64.3725,64.2709,64.2709,407934.0
2023-02-28 13:20:00,69.57,69.61,69.56,69.59,335056.0,64.2801,64.3171,64.2709,64.2986,335056.0
2023-02-28 13:30:00,69.59,69.62,69.54,69.59,405842.0,64.2986,64.3263,64.2524,64.2986,405842.0
2023-02-28 13:40:00,69.59,69.63,69.56,69.59,307051.0,64.2986,64.3356,64.2709,64.2986,307051.0
2023-02-28 13:50:00,69.59,69.62,69.57,69.58,169093.0,64.2986,64.3263,64.2801,64.2894,169093.0
2023-02-28 14:00:00,69.57,69.62,69.53,69.56,616247.0,64.2801,64.3263,64.2432,64.2709,616247.0
2023-02-28 14:10:00,69.56,69.57,69.5,69.51,574990.0,64.2709,64.2801,64.2155,64.2247,574990.0
2023-02-28 14:20:00,69.51,69.53,69.47,69.49,307008.0,64.2247,64.2432,64.1877,64.2062,307008.0
2023-02-28 14:30:00,69.48,69.5,69.45,69.49,440231.0,64.197,64.2155,64.1693,64.2062,440231.0
2023-02-28 14:40:00,69.49,69.52,69.44,69.51,483236.0,64.2062,64.2339,64.16,64.2247,483236.0
2023-02-28 14:50:00,69.5,69.52,69.43,69.44,374825.0,64.2155,64.2339,64.1508,64.16,374825.0
2023-02-28 15:00:00,69.44,69.45,69.4,69.43,564297.0,64.16,64.1693,64.1231,64.1508,564297.0
2023-02-28 15:10:00,69.43,69.45,69.4,69.42,702882.0,64.1508,64.1693,64.1231,64.1415,702882.0
2023-02-28 15:20:00,69.42,69.43,69.37,69.39,446938.0,64.1415,64.1508,64.0953,64.1138,446938.0
2023-02-28 15:30:00,69.38,69.4,69.32,69.36,520747.0,64.1046,64.1231,64.0491,64.0861,520747.0
2023-02-28 15:40:00,69.36,69.41,69.34,69.35,1048445.0,64.0861,64.1323,64.0676,64.0769,1048445.0
2023-02-28 15:50:00,69.34,69.4,69.33,69.34,2885689.0,64.0676,64.1231,64.0584,64.0676,2885689.0
2023-03-01 09:30:00,69.9,69.98,69.83,69.98,770724.0,64.585,64.659,64.5204,64.659,770724.0
2023-03-01 09:40:00,69.97,70.0,69.83,70.0,531115.0,64.6497,64.6774,64.5204,64.6774,531115.0
2023-03-01 09:50:00,70.0,70.02,69.87,69.93,407801.0,64.6774,64.6959,64.5573,64.6128,407801.0
2023-03-01 10:00:00,69.95,70.06,69.68,69.69,1011367.0,64.6312,64.7329,64.3818,64.391,1011367.0
2023-03-01 10:10:00,69.69,69.73,69.58,69.72,801452.0,64.391,64.428,64.2894,64.4187,801452.0
2023-03-01 10:20:00,69.73,69.8,69.64,69.67,375380.0,64.428,64.4926,64.3448,64.3725,375380.0
2023-03-01 10:30:00,69.66,69.88,69.6,69.82,333047.0,64.3633,64.5666,64.3078,64.5111,333047.0
2023-03-01 10:40:00,69.83,69.95,69.82,69.9,326118.0,64.5204,64.6312,64.5111,64.585,326118.0
2023-03-01 10:50:00,69.89,69.91,69.78,69.85,366647.0,64.5758,64.5943,64.4742,64.5388,366647.0
2023-03-01 11:00:00,69.84,69.85,69.55,69.57,497750.0,64.5296,64.5388,64.2617,64.2801,497750.0
2023-03-01 11:10:00,69.57,69.58,69.45,69.52,642629.0,64.2801,64.2894,64.1693,64.2339,642629.0
2023-03-01 11:20:00,69.52,69.64,69.48,69.62,424394.0,64.2339,64.3448,64.197,64.3263,424394.0
2023-03-01 11:30:00,69.62,69.67,69.59,69.61,796313.0,64.3263,64.3725,64.2986,64.3171,796313.0
2023-03-01 11:40:00,69.63,69.84,69.63,69.8,1238850.0,64.3356,64.5296,64.3356,64.4926,1238850.0
2023-03-01 11:50:00,69.8,69.86,69.79,69.82,384974.0,64.4926,64.5481,64.4834,64.5111,384974.0
2023-03-01 12:00:00,69.81,69.87,69.79,69.86,423675.0,64.5019,64.5573,64.4834,64.5481,423675.0
2023-03-01 12:10:00,69.86,69.91,69.8,69.82,603636.0,64.5481,64.5943,64.4926,64.5111,603636.0
2023-03-01 12:20:00,69.82,69.86,69.79,69.79,581959.0,64.5111,64.5481,64.4834,64.4834,581959.0
2023-03-01 12:30:00,69.79,69.84,69.77,69.8,511222.0,64.4834,64.5296,64.4649,64.4926,511222.0
2023-03-01 12:40:00,69.8,69.87,69.79,69.8,413641.0,64.4926,64.5573,64.4834,64.4926,413641.0
2023-03-01 12:50:00,69.79,69.82,69.74,69.75,524024.0,64.4834,64.5111,64.4372,64.4464,524024.0
2023-03-01 13:00:00,69.76,69.76,69.69,69.71,449412.0,64.4557,64.4557,64.391,64.4095,449412.0
2023-03-01 13:10:00,69.71,69.74,69.68,69.72,248366.0,64.4095,64.4372,64.3818,64.4187,248366.0
2023-03-01 13:20:00,69.72,69.73,69.65,69.66,462063.0,64.4187,64.428,64.354,64.3633,462063.0
2023-03-01 13:30:00,69.66,69.66,69.6,69.65,598367.0,64.3633,64.3633,64.3078,64.354,598367.0
2023-03-01 13:40:00,69.65,69.65,69.57,69.62,305800.0,64.354,64.354,64.2801,64.3263,305800.0
2023-03-01 13:50:00,69.62,69.64,69.58,69.62,212518.0,64.3263,64.3448,64.2894,64.3263,212518.0
2023-03-01 14:00:00,69.61,69.61,69.55,69.58,386321.0,64.3171,64.3171,64.2617,64.2894,386321.0
2023-03-01 14:10:00,69.59,69.65,69.55,69.56,417429.0,64.2986,64.354,64.2617,64.2709,417429.0
2023-03-01 14:20:00,69.57,69.59,69.54,69.55,321654.0,64.2801,64.2986,64.2524,64.2617,321654.0
2023-03-01 14:30:00,69.54,69.59,69.51,69.58,368906.0,64.2524,64.2986,64.2247,64.2894,368906.0
2023-03-01 14:40:00,69.58,69.6,69.54,69.57,240380.0,64.2894,64.3078,64.2524,64.2801,240380.0
2023-03-01 14:50:00,69.58,69.64,69.55,69.61,488079.0,64.2894,64.3448,64.2617,64.3171,488079.0
2023-03-01 15:00:00,69.61,69.67,69.6,69.66,257602.0,64.3171,64.3725,64.3078,64.3633,257602.0
2023-03-01 15:10:00,69.66,69.7,69.63,69.69,237953.0,64.3633,64.4002,64.3356,64.391,237953.0
2023-03-01 15:20:00,69.69,69.7,69.62,69.64,506011.0,64.391,64.4002,64.3263,64.3448,506011.0
2023-03-01 15:30:00,69.64,69.67,69.62,69.65,448059.0,64.3448,64.3725,64.3263,64.354,448059.0
2023-03-01 15:40:00,69.66,69.72,69.65,69.7,674702.0,64.3633,64.4187,64.354,64.4002,674702.0
2023-03-01 15:50:00,69.69,69.74,69.67,69.71,1027378.0,64.391,64.4372,64.3725,64.4095,1027378.0
2023-03-02 09:30:00,69.24,69.35,69.2,69.33,780285.0,63.9752,64.0769,63.9383,64.0584,780285.0
2023-03-02 09:40:00,69.33,69.38,69.26,69.35,293917.0,64.0584,64.1046,63.9937,64.0769,293917.0
2023-03-02 09:50:00,69.35,69.52,69.33,69.46,617108.0,64.0769,64.2339,64.0584,64.1785,617108.0
2023-03-02 10:00:00,69.46,69.6,69.46,69.53,322345.0,64.1785,64.3078,64.1785,64.2432,322345.0
2023-03-02 10:10:00,69.54,69.58,69.41,69.43,280127.0,64.2524,64.2894,64.1323,64.1508,280127.0
2023-03-02 10:20:00,69.44,69.55,69.32,69.52,218280.0,64.16,64.2617,64.0491,64.2339,218280.0
2023-03-02 10:30:00,69.53,69.61,69.5,69.5,170434.0,64.2432,64.3171,64.2155,64.2155,170434.0
2023-03-02 10:40:00,69.5,69.52,69.43,69.5,414013.0,64.2155,64.2339,64.1508,64.2155,414013.0
2023-03-02 10:50:00,69.51,69.63,69.5,69.58,347486.0,64.2247,64.3356,64.2155,64.2894,347486.0
2023-03-02 11:00:00,69.58,69.65,69.56,69.62,182646.0,64.2894,64.354,64.2709,64.3263,182646.0
2023-03-02 11:10:00,69.61,69.63,69.56,69.59,382938.0,64.3171,64.3356,64.2709,64.2986,382938.0
2023-03-02 11:20:00,69.59,69.6,69.49,69.5,796138.0,64.2986,64.3078,64.2062,64.2155,796138.0
2023-03-02 11:30:00,69.49,69.6,69.49,69.53,1519419.0,64.2062,64.3078,64.2062,64.2432,1519419.0
2023-03-02 11:40:00,69.54,69.56,69.5,69.54,285762.0,64.2524,64.2709,64.2155,64.2524,285762.0
2023-03-02 11:50:00,69.54,69.56,69.49,69.53,215176.0,64.2524,64.2709,64.2062,64.2432,215176.0
2023-03-02 12:00:00,69.53,69.56,69.49,69.53,159336.0,64.2432,64.2709,64.2062,64.2432,159336.0
2023-03-02 12:10:00,69.53,69.53,69.42,69.43,231837.0,64.2432,64.2432,64.1415,64.1508,231837.0
2023-03-02 12:20:00,69.44,69.5,69.43,69.47,344874.0,64.16,64.2155,64.1508,64.1877,344874.0
2023-03-02 12:30:00,69.47,69.53,69.45,69.46,446442.0,64.1877,64.2432,64.1693,64.1785,446442.0
2023-03-02 12:40:00,69.46,69.47,69.43,69.43,320759.0,64.1785,64.1877,64.1508,64.1508,320759.0
2023-03-02 12:50:00,69.44,69.49,69.43,69.48,293669.0,64.16,64.2062,64.1508,64.197,293669.0
2023-03-02 13:00:00,69.48,69.5,69.43,69.45,501022.0,64.197,64.2155,64.1508,64.1693,501022.0
2023-03-02 13:10:00,69.45,69.49,69.44,69.49,618913.0,64.1693,64.2062,64.16,64.2062,618913.0
2023-03-02 13:20:00,69.49,69.49,69.44,69.44,229007.0,64.2062,64.2062,64.16,64.16,229007.0
2023-03-02 13:30:00,69.45,69.69,69.43,69.56,771492.0,64.1693,64.391,64.1508,64.2709,771492.0
2023-03-02 13:40:00,69.57,69.62,69.55,69.6,273434.0,64.2801,64.3263,64.2617,64.3078,273434.0
2023-03-02 13:50:00,69.6,69.73,69.59,69.71,439396.0,64.3078,64.428,64.2986,64.4095,439396.0
2023-03-02 14:00:00,69.72,69.8,69.71,69.73,401732.0,64.4187,64.4926,64.4095,64.428,401732.0
2023-03-02 14:10:00,69.73,69.77,69.67,69.73,271017.0,64.428,64.4649,64.3725,64.428,271017.0
2023-03-02 14:20:00,69.74,69.81,69.71,69.8,517482.0,64.4372,64.5019,64.4095,64.4926,517482.0
2023-03-02 14:30:00,69.8,69.83,69.71,69.73,468694.0,64.4926,64.5204,64.4095,64.428,468694.0
2023-03-02 14:40:00,69.72,69.77,69.72,69.76,304680.0,64.4187,64.4649,64.4187,64.4557,304680.0
2023-03-02 14:50:00,69.77,69.77,69.71,69.73,346636.0,64.4649,64.4649,64.4095,64.428,346636.0
2023-03-02 15:00:00,69.73,69.78,69.68,69.73,483284.0,64.428,64.4742,64.3818,64.428,483284.0
2023-03-02 15:10:00,69.73,69.82,69.72,69.76,295302.0,64.428,64.5111,64.4187,64.4557,295302.0
2023-03-02 15:20:00,69.75,69.82,69.74,69.8,411394.0,64.4464,64.5111,64.4372,64.4926,411394.0
2023-03-02 15:30:00,69.8,69.92,69.79,69.89,531291.0,64.4926,64.6035,64.4834,64.5758,531291.0
2023-03-02 15:40:00,69.89,69.89,69.82,69.87,833276.0,64.5758,64.5758,64.5111,64.5573,833276.0
2023-03-02 15:50:00,69.86,69.86,69.79,69.85,1859942.0,64.5481,64.5481,64.4834,64.5388,1859942.0
2023-03-03 09:30:00,70.25,70.28,70.21,70.23,301450.0,64.9084,64.9361,64.8715,64.8899,301450.0
2023-03-03 09:40:00,70.23,70.35,70.22,70.33,324072.0,64.8899,65.0008,64.8807,64.9823,324072.0
2023-03-03 09:50:00,70.33,70.38,70.28,70.35,423520.0,64.9823,65.0285,64.9361,65.0008,423520.0
2023-03-03 10:00:00,70.36,70.36,70.05,70.15,582197.0,65.0101,65.0101,64.7236,64.816,582197.0
2023-03-03 10:10:00,70.15,70.37,70.13,70.27,314931.0,64.816,65.0193,64.7975,64.9269,314931.0
2023-03-03 10:20:00,70.28,70.44,70.25,70.39,522132.0,64.9361,65.084,64.9084,65.0378,522132.0
2023-03-03 10:30:00,70.39,70.4,70.28,70.3,455717.0,65.0378,65.047,64.9361,64.9546,455717.0
2023-03-03 10:40:00,70.3,70.36,70.28,70.31,549417.0,64.9546,65.0101,64.9361,64.9639,549417.0
2023-03-03 10:50:00,70.3,70.31,70.22,70.26,256290.0,64.9546,64.9639,64.8807,64.9177,256290.0
2023-03-03 11:00:00,70.26,70.32,70.25,70.29,397935.0,64.9177,64.9731,64.9084,64.9454,397935.0
2023-03-03 11:10:00,70.29,70.4,70.24,70.38,595713.0,64.9454,65.047,64.8992,65.0285,595713.0
2023-03-03 11:20:00,70.37,70.41,70.34,70.41,1084596.0,65.0193,65.0563,64.9916,65.0563,1084596.0
2023-03-03 11:30:00,70.41,70.44,70.36,70.39,1217216.0,65.0563,65.084,65.0101,65.0378,1217216.0
2023-03-03 11:40:00,70.39,70.47,70.37,70.44,779373.0,65.0378,65.1117,65.0193,65.084,779373.0
2023-03-03 11:50:00,70.44,70.56,70.43,70.54,777311.0,65.084,65.1949,65.0747,65.1764,777311.0
2023-03-03 12:00:00,70.54,70.55,70.5,70.53,400428.0,65.1764,65.1856,65.1394,65.1671,400428.0
2023-03-03 12:10:00,70.54,70.59,70.51,70.53,482269.0,65.1764,65.2226,65.1487,65.1671,482269.0
2023-03-03 12:20:00,70.53,70.59,70.51,70.58,726939.0,65.1671,65.2226,65.1487,65.2133,726939.0
2023-03-03 12:30:00,70.58,70.59,70.53,70.56,673710.0,65.2133,65.2226,65.1671,65.1949,673710.0
2023-03-03 12:40:00,70.55,70.6,70.55,70.59,476492.0,65.1856,65.2318,65.1856,65.2226,476492.0
2023-03-03 12:50:00,70.59,70.67,70.58,70.65,520115.0,65.2226,65.2965,65.2133,65.278,520115.0
2023-03-03 13:00:00,70.66,70.72,70.64,70.7,716180.0,65.2873,65.3427,65.2688,65.3242,716180.0
2023-03-03 13:10:00,70.71,70.72,70.66,70.67,666839.0,65.3334,65.3427,65.2873,65.2965,666839.0
2023-03-03 13:20:00,70.67,70.7,70.65,70.69,423549.0,65.2965,65.3242,65.278,65.315,423549.0
2023-03-03 13:30:00,70.68,70.69,70.62,70.64,405169.0,65.3057,65.315,65.2503,65.2688,405169.0
2023-03-03 13:40:00,70.65,70.68,70.63,70.67,339922.0,65.278,65.3057,65.2595,65.2965,339922.0
2023-03-03 13:50:00,70.67,70.68,70.65,70.67,340091.0,65.2965,65.3057,65.278,65.2965,340091.0
2023-03-03 14:00:00,70.68,70.72,70.64,70.71,633916.0,65.3057,65.3427,65.2688,65.3334,633916.0
2023-03-03 14:10:00,70.7,70.78,70.7,70.73,563366.0,65.3242,65.3981,65.3242,65.3519,563366.0
2023-03-03 14:20:00,70.73,70.77,70.73,70.77,350850.0,65.3519,65.3889,65.3519,65.3889,350850.0
2023-03-03 14:30:00,70.77,70.8,70.76,70.77,406297.0,65.3889,65.4166,65.3796,65.3889,406297.0
2023-03-03 14:40:00,70.78,70.8,70.76,70.8,375699.0,65.3981,65.4166,65.3796,65.4166,375699.0
2023-03-03 14:50:00,70.8,70.85,70.79,70.84,544175.0,65.4166,65.4628,65.4074,65.4536,544175.0
2023-03-03 15:00:00,70.84,70.92,70.81,70.9,589995.0,65.4536,65.5275,65.4258,65.509,589995.0
2023-03-03 15:10:00,70.9,70.9,70.82,70.83,651196.0,65.509,65.509,65.4351,65.4443,651196.0
2023-03-03 15:20:00,70.83,70.86,70.78,70.83,690410.0,65.4443,65.472,65.3981,65.4443,690410.0
2023-03-03 15:30:00,70.83,70.84,70.77,70.79,327442.0,65.4443,65.4536,65.3889,65.4074,327442.0
2023-03-03 15:40:00,70.79,70.79,70.75,70.78,623016.0,65.4074,65.4074,65.3704,65.3981,623016.0
2023-03-03 15:50:00,70.78,70.88,70.76,70.88,1525234.0,65.3981,65.4905,65.3796,65.4905,1525234.0
2023-03-06 09:30:00,70.72,70.76,70.64,70.72,332805.0,65.3427,65.3796,65.2688,65.3427,332805.0
2023-03-06 09:40:00,70.72,70.75,70.66,70.71,265430.0,65.3427,65.3704,65.2873,65.3334,265430.0
2023-03-06 09:50:00,70.71,70.78,70.67,70.75,404038.0,65.3334,65.3981,65.2965,65.3704,404038.0
2023-03-06 10:00:00,70.76,70.88,70.68,70.84,450416.0,65.3796,65.4905,65.3057,65.4536,450416.0
2023-03-06 10:10:00,70.85,70.92,70.83,70.92,514679.0,65.4628,65.5275,65.4443,65.5275,514679.0
2023-03-06 10:20:00,70.92,70.93,70.83,70.84,283120.0,65.5275,65.5367,65.4443,65.4536,283120.0
2023-03-06 10:30:00,70.84,70.88,70.81,70.87,282111.0,65.4536,65.4905,65.4258,65.4813,282111.0
2023-03-06 10:40:00,70.88,70.92,70.84,70.85,593773.0,65.4905,65.5275,65.4536,65.4628,593773.0
2023-03-06 10:50:00,70.85,70.89,70.79,70.81,586885.0,65.4628,65.4998,65.4074,65.4258,586885.0
2023-03-06 11:00:00,70.8,70.89,70.79,70.88,315600.0,65.4166,65.4998,65.4074,65.4905,315600.0
2023-03-06 11:10:00,70.87,70.9,70.85,70.88,329720.0,65.4813,65.509,65.4628,65.4905,329720.0
2023-03-06 11:20:00,70.87,70.88,70.79,70.8,698110.0,65.4813,65.4905,65.4074,65.4166,698110.0
2023-03-06 11:30:00,70.8,70.86,70.79,70.86,498384.0,65.4166,65.472,65.4074,65.472,498384.0
2023-03-06 11:40:00,70.85,70.87,70.84,70.87,441211.0,65.4628,65.4813,65.4536,65.4813,441211.0
2023-03-06 11:50:00,70.86,70.93,70.85,70.92,331342.0,65.472,65.5367,65.4628,65.5275,331342.0
2023-03-06 12:00:00,70.92,70.95,70.9,70.92,384687.0,65.5275,65.5552,65.509,65.5275,384687.0
2023-03-06 12:10:00,70.93,71.0,70.92,70.99,472052.0,65.5367,65.6014,65.5275,65.5922,472052.0
2023-03-06 12:20:00,71.0,71.0,70.9,70.92,873146.0,65.6014,65.6014,65.509,65.5275,873146.0
2023-03-06 12:30:00,70.92,70.93,70.86,70.88,788229.0,65.5275,65.5367,65.472,65.4905,788229.0
2023-03-06 12:40:00,70.87,70.9,70.8,70.82,502976.0,65.4813,65.509,65.4166,65.4351,502976.0
2023-03-06 12:50:00,70.82,70.85,70.79,70.84,583908.0,65.4351,65.4628,65.4074,65.4536,583908.0
2023-03-06 13:00:00,70.84,70.86,70.74,70.77,742886.0,65.4536,65.472,65.3612,65.3889,742886.0
2023-03-06 13:10:00,70.78,70.81,70.75,70.8,417620.0,65.3981,65.4258,65.3704,65.4166,417620.0
2023-03-06 13:20:00,70.81,70.82,70.76,70.8,1151218.0,65.4258,65.4351,65.3796,65.4166,1151218.0
2023-03-06 13:30:00,70.79,70.81,70.73,70.75,506126.0,65.4074,65.4258,65.3519,65.3704,506126.0
2023-03-06 13:40:00,70.74,70.76,70.7,70.72,479328.0,65.3612,65.3796,65.3242,65.3427,479328.0
2023-03-06 13:50:00,70.71,70.72,70.66,70.68,239560.0,65.3334,65.3427,65.2873,65.3057,239560.0
2023-03-06 14:00:00,70.69,70.73,70.67,70.7,227702.0,65.315,65.3519,65.2965,65.3242,227702.0
2023-03-06 14:10:00,70.71,70.74,70.66,70.67,248771.0,65.3334,65.3612,65.2873,65.2965,248771.0
2023-03-06 14:20:00,70.68,70.7,70.64,70.69,624532.0,65.3057,65.3242,65.2688,65.315,624532.0
2023-03-06 14:30:00,70.69,70.73,70.68,70.71,450672.0,65.315,65.3519,65.3057,65.3334,450672.0
2023-03-06 14:40:00,70.7,70.73,70.68,70.69,372857.0,65.3242,65.3519,65.3057,65.315,372857.0
2023-03-06 14:50:00,70.68,70.72,70.66,70.67,633566.0,65.3057,65.3427,65.2873,65.2965,633566.0
2023-03-06 15:00:00,70.68,70.7,70.65,70.7,531969.0,65.3057,65.3242,65.278,65.3242,531969.0
2023-03-06 15:10:00,70.7,70.71,70.64,70.67,564798.0,65.3242,65.3334,65.2688,65.2965,564798.0
2023-03-06 15:20:00,70.67,70.67,70.63,70.65,610961.0,65.2965,65.2965,65.2595,65.278,610961.0
2023-03-06 15:30:00,70.65,70.69,70.62,70.69,478247.0,65.278,65.315,65.2503,65.315,478247.0
2023-03-06 15:40:00,70.68,70.71,70.67,70.71,575263.0,65.3057,65.3334,65.2965,65.3334,575263.0
2023-03-06 15:50:00,70.71,70.73,70.68,70.71,1741266.0,65.3334,65.3519,65.3057,65.3334,1741266.0
2023-03-07 09:30:00,70.62,70.66,70.59,70.59,448959.0,65.2503,65.2873,65.2226,65.2226,448959.0
2023-03-07 09:40:00,70.6,70.61,70.51,70.58,181333.0,65.2318,65.2411,65.1487,65.2133,181333.0
2023-03-07 09:50:00,70.57,70.63,70.57,70.59,371438.0,65.2041,65.2595,65.2041,65.2226,371438.0
2023-03-07 10:00:00,70.58,70.58,69.92,69.95,893410.0,65.2133,65.2133,64.6035,64.6312,893410.0
2023-03-07 10:10:00,69.95,70.07,69.89,69.95,608459.0,64.6312,64.7421,64.5758,64.6312,608459.0
2023-03-07 10:20:00,69.96,70.22,69.96,70.07,487341.0,64.6405,64.8807,64.6405,64.7421,487341.0
2023-03-07 10:30:00,70.07,70.29,70.03,70.15,506961.0,64.7421,64.9454,64.7052,64.816,506961.0
2023-03-07 10:40:00,70.14,70.17,69.98,70.11,486191.0,64.8068,64.8345,64.659,64.7791,486191.0
2023-03-07 10:50:00,70.12,70.13,69.85,69.89,422835.0,64.7883,64.7975,64.5388,64.5758,422835.0
2023-03-07 11:00:00,69.89,70.03,69.87,69.93,332289.0,64.5758,64.7052,64.5573,64.6128,332289.0
2023-03-07 11:10:00,69.95,70.02,69.88,69.9,596683.0,64.6312,64.6959,64.5666,64.585,596683.0
2023-03-07 11:20:00,69.91,69.92,69.77,69.78,307338.0,64.5943,64.6035,64.4649,64.4742,307338.0
2023-03-07 11:30:00,69.78,69.86,69.75,69.85,520023.0,64.4742,64.5481,64.4464,64.5388,520023.0
2023-03-07 11:40:00,69.85,69.94,69.77,69.91,446312.0,64.5388,64.622,64.4649,64.5943,446312.0
2023-03-07 11:50:00,69.9,69.93,69.77,69.8,683568.0,64.585,64.6128,64.4649,64.4926,683568.0
2023-03-07 12:00:00,69.79,69.83,69.75,69.81,436005.0,64.4834,64.5204,64.4464,64.5019,436005.0
2023-03-07 12:10:00,69.8,69.86,69.77,69.86,290358.0,64.4926,64.5481,64.4649,64.5481,290358.0
2023-03-07 12:20:00,69.88,70.03,69.87,69.92,655247.0,64.5666,64.7052,64.5573,64.6035,655247.0
2023-03-07 12:30:00,69.91,69.94,69.84,69.89,476065.0,64.5943,64.622,64.5296,64.5758,476065.0
2023-03-07 12:40:00,69.89,69.9,69.81,69.86,486370.0,64.5758,64.585,64.5019,64.5481,486370.0
2023-03-07 12:50:00,69.86,69.9,69.77,69.77,495370.0,64.5481,64.585,64.4649,64.4649,495370.0
2023-03-07 13:00:00,69.78,69.83,69.72,69.74,497182.0,64.4742,64.5204,64.4187,64.4372,497182.0
2023-03-07 13:10:00,69.75,69.77,69.69,69.7,607204.0,64.4464,64.4649,64.391,64.4002,607204.0
2023-03-07 13:20:00,69.7,69.71,69.65,69.69,654367.0,64.4002,64.4095,64.354,64.391,654367.0
2023-03-07 13:30:00,69.69,69.72,69.6,69.64,692233.0,64.391,64.4187,64.3078,64.3448,692233.0
2023-03-07 13:40:00,69.64,69.64,69.52,69.53,875464.0,64.3448,64.3448,64.2339,64.2432,875464.0
2023-03-07 13:50:00,69.54,69.57,69.51,69.55,678287.0,64.2524,64.2801,64.2247,64.2617,678287.0
2023-03-07 14:00:00,69.55,69.61,69.54,69.59,632142.0,64.2617,64.3171,64.2524,64.2986,632142.0
2023-03-07 14:10:00,69.59,69.6,69.54,69.58,737814.0,64.2986,64.3078,64.2524,64.2894,737814.0
2023-03-07 14:20:00,69.57,69.59,69.49,69.52,415422.0,64.2801,64.2986,64.2062,64.2339,415422.0
2023-03-07 14:30:00,69.51,69.53,69.5,69.51,619505.0,64.2247,64.2432,64.2155,64.2247,619505.0
2023-03-07 14:40:00,69.51,69.53,69.46,69.48,426229.0,64.2247,64.2432,64.1785,64.197,426229.0
2023-03-07 14:50:00,69.47,69.49,69.44,69.49,519193.0,64.1877,64.2062,64.16,64.2062,519193.0
2023-03-07 15:00:00,69.48,69.56,69.48,69.53,574654.0,64.197,64.2709,64.197,64.2432,574654.0
2023-03-07 15:10:00,69.53,69.61,69.52,69.6,538530.0,64.2432,64.3171,64.2339,64.3078,538530.0
2023-03-07 15:20:00,69.6,69.61,69.51,69.53,656876.0,64.3078,64.3171,64.2247,64.2432,656876.0
2023-03-07 15:30:00,69.53,69.63,69.52,69.61,600659.0,64.2432,64.3356,64.2339,64.3171,600659.0
2023-03-07 15:40:00,69.61,69.63,69.53,69.54,631711.0,64.3171,64.3356,64.2432,64.2524,631711.0
2023-03-07 15:50:00,69.53,69.55,69.5,69.53,2500433.0,64.2432,64.2617,64.2155,64.2432,2500433.0
2023-03-08 09:30:00,69.74,69.91,69.73,69.79,516495.0,64.4372,64.5943,64.428,64.4834,516495.0
2023-03-08 09:40:00,69.79,69.86,69.76,69.84,427035.0,64.4834,64.5481,64.4557,64.5296,427035.0
2023-03-08 09:50:00,69.85,69.89,69.84,69.87,169679.0,64.5388,64.5758,64.5296,64.5573,169679.0
2023-03-08 10:00:00,69.87,69.88,69.57,69.85,776471.0,64.5573,64.5666,64.2801,64.5388,776471.0
2023-03-08 10:10:00,69.82,69.91,69.68,69.71,311576.0,64.5111,64.5943,64.3818,64.4095,311576.0
2023-03-08 10:20:00,69.72,69.99,69.66,69.89,535770.0,64.4187,64.6682,64.3633,64.5758,535770.0
2023-03-08 10:30:00,69.9,70.11,69.86,69.97,620135.0,64.585,64.7791,64.5481,64.6497,620135.0
2023-03-08 10:40:00,69.97,69.98,69.85,69.86,260060.0,64.6497,64.659,64.5388,64.5481,260060.0
2023-03-08 10:50:00,69.85,69.91,69.82,69.86,374176.0,64.5388,64.5943,64.5111,64.5481,374176.0
2023-03-08 11:00:00,69.87,69.98,69.85,69.97,337738.0,64.5573,64.659,64.5388,64.6497,337738.0
2023-03-08 11:10:00,69.97,70.0,69.91,69.94,461842.0,64.6497,64.6774,64.5943,64.622,461842.0
2023-03-08 11:20:00,69.94,69.98,69.9,69.92,1600540.0,64.622,64.659,64.585,64.6035,1600540.0
2023-03-08 11:30:00,69.93,69.93,69.81,69.89,749588.0,64.6128,64.6128,64.5019,64.5758,749588.0
2023-03-08 11:40:00,69.89,69.99,69.88,69.98,471390.0,64.5758,64.6682,64.5666,64.659,471390.0
2023-03-08 11:50:00,69.98,70.0,69.89,69.92,414171.0,64.659,64.6774,64.5758,64.6035,414171.0
2023-03-08 12:00:00,69.93,69.95,69.84,69.84,199642.0,64.6128,64.6312,64.5296,64.5296,199642.0
2023-03-08 12:10:00,69.84,69.86,69.8,69.85,404135.0,64.5296,64.5481,64.4926,64.5388,404135.0
2023-03-08 12:20:00,69.85,69.87,69.8,69.81,427598.0,64.5388,64.5573,64.4926,64.5019,427598.0
2023-03-08 12:30:00,69.81,69.86,69.73,69.85,546120.0,64.5019,64.5481,64.428,64.5388,546120.0
2023-03-08 12:40:00,69.85,69.89,69.8,69.82,312561.0,64.5388,64.5758,64.4926,64.5111,312561.0
2023-03-08 12:50:00,69.82,69.83,69.74,69.77,416496.0,64.5111,64.5204,64.4372,64.4649,416496.0
2023-03-08 13:00:00,69.77,69.8,69.69,69.75,1189534.0,64.4649,64.4926,64.391,64.4464,1189534.0
2023-03-08 13:10:00,69.74,69.78,69.68,69.72,594040.0,64.4372,64.4742,64.3818,64.4187,594040.0
2023-03-08 13:20:00,69.72,69.76,69.68,69.68,630668.0,64.4187,64.4557,64.3818,64.3818,630668.0
2023-03-08 13:30:00,69.68,69.72,69.66,69.68,288810.0,64.3818,64.4187,64.3633,64.3818,288810.0
2023-03-08 13:40:00,69.67,69.7,69.64,69.66,459643.0,64.3725,64.4002,64.3448,64.3633,459643.0
2023-03-08 13:50:00,69.65,69.72,69.63,69.69,405056.0,64.354,64.4187,64.3356,64.391,405056.0
2023-03-08 14:00:00,69.69,69.73,69.67,69.72,196538.0,64.391,64.428,64.3725,64.4187,196538.0
2023-03-08 14:10:00,69.71,69.77,69.7,69.72,499940.0,64.4095,64.4649,64.4002,64.4187,499940.0
2023-03-08 14:20:00,69.71,69.79,69.71,69.78,409248.0,64.4095,64.4834,64.4095,64.4742,409248.0
2023-03-08 14:30:00,69.79,69.79,69.74,69.77,524425.0,64.4834,64.4834,64.4372,64.4649,524425.0
2023-03-08 14:40:00,69.77,69.78,69.74,69.76,391506.0,64.4649,64.4742,64.4372,64.4557,391506.0
2023-03-08 14:50:00,69.76,69.76,69.71,69.72,311464.0,64.4557,64.4557,64.4095,64.4187,311464.0
2023-03-08 15:00:00,69.73,69.75,69.69,69.72,417128.0,64.428,64.4464,64.391,64.4187,417128.0
2023-03-08 15:10:00,69.71,69.72,69.68,69.71,315869.0,64.4095,64.4187,64.3818,64.4095,315869.0
2023-03-08 15:20:00,69.7,69.72,69.67,69.7,401064.0,64.4002,64.4187,64.3725,64.4002,401064.0
2023-03-08 15:30:00,69.7,69.81,69.69,69.78,439660.0,64.4002,64.5019,64.391,64.4742,439660.0
2023-03-08 15:40:00,69.79,69.9,69.78,69.86,667396.0,64.4834,64.585,64.4742,64.5481,667396.0
2023-03-08 15:50:00,69.87,69.9,69.84,69.89,1323302.0,64.5573,64.585,64.5296,64.5758,1323302.0
2023-03-09 09:30:00,70.03,70.11,69.96,70.1,370806.0,64.7052,64.7791,64.6405,64.7698,370806.0
2023-03-09 09:40:00,70.1,70.24,70.04,70.21,210276.0,64.7698,64.8992,64.7144,64.8715,210276.0
2023-03-09 09:50:00,70.22,70.24,70.13,70.17,364150.0,64.8807,64.8992,64.7975,64.8345,364150.0
2023-03-09 10:00:00,70.18,70.26,70.15,70.24,527899.0,64.8437,64.9177,64.816,64.8992,527899.0
2023-03-09 10:10:00,70.24,70.27,70.02,70.07,257392.0,64.8992,64.9269,64.6959,64.7421,257392.0
2023-03-09 10:20:00,70.07,70.12,70.01,70.08,597180.0,64.7421,64.7883,64.6867,64.7514,597180.0
2023-03-09 10:30:00,70.09,70.22,70.07,70.18,464179.0,64.7606,64.8807,64.7421,64.8437,464179.0
2023-03-09 10:40:00,70.18,70.21,70.14,70.17,461693.0,64.8437,64.8715,64.8068,64.8345,461693.0
2023-03-09 10:50:00,70.17,70.17,70.04,70.04,656081.0,64.8345,64.8345,64.7144,64.7144,656081.0
2023-03-09 11:00:00,70.05,70.06,69.97,70.01,1004637.0,64.7236,64.7329,64.6497,64.6867,1004637.0
2023-03-09 11:10:00,70.02,70.08,69.99,70.05,292408.0,64.6959,64.7514,64.6682,64.7236,292408.0
2023-03-09 11:20:00,70.06,70.1,70.02,70.04,349387.0,64.7329,64.7698,64.6959,64.7144,349387.0
2023-03-09 11:30:00,70.05,70.09,70.01,70.04,646978.0,64.7236,64.7606,64.6867,64.7144,646978.0
2023-03-09 11:40:00,70.03,70.08,70.02,70.05,252949.0,64.7052,64.7514,64.6959,64.7236,252949.0
2023-03-09 11:50:00,70.05,70.06,69.97,69.99,403770.0,64.7236,64.7329,64.6497,64.6682,403770.0
2023-03-09 12:00:00,69.99,70.01,69.88,69.95,655258.0,64.6682,64.6867,64.5666,64.6312,655258.0
2023-03-09 12:10:00,69.95,69.98,69.9,69.95,441219.0,64.6312,64.659,64.585,64.6312,441219.0
2023-03-09 12:20:00,69.95,70.02,69.93,70.02,375143.0,64.6312,64.6959,64.6128,64.6959,375143.0
2023-03-09 12:30:00,70.01,70.04,69.94,69.96,540903.0,64.6867,64.7144,64.622,64.6405,540903.0
2023-03-09 12:40:00,69.96,70.0,69.88,69.89,426152.0,64.6405,64.6774,64.5666,64.5758,426152.0
2023-03-09 12:50:00,69.89,69.93,69.88,69.91,401505.0,64.5758,64.6128,64.5666,64.5943,401505.0
2023-03-09 13:00:00,69.91,69.99,69.86,69.95,700596.0,64.5943,64.6682,64.5481,64.6312,700596.0
2023-03-09 13:10:00,69.94,69.95,69.85,69.86,404429.0,64.622,64.6312,64.5388,64.5481,404429.0
2023-03-09 13:20:00,69.86,69.9,69.77,69.8,414852.0,64.5481,64.585,64.4649,64.4926,414852.0
2023-03-09 13:30:00,69.79,69.81,69.73,69.74,193744.0,64.4834,64.5019,64.428,64.4372,193744.0
2023-03-09 13:40:00,69.73,69.83,69.7,69.72,428051.0,64.428,64.5204,64.4002,64.4187,428051.0
2023-03-09 13:50:00,69.72,69.79,69.69,69.78,205824.0,64.4187,64.4834,64.391,64.4742,205824.0
2023-03-09 14:00:00,69.78,69.78,69.66,69.71,459661.0,64.4742,64.4742,64.3633,64.4095,459661.0
2023-03-09 14:10:00,69.72,69.75,69.67,69.72,343600.0,64.4187,64.4464,64.3725,64.4187,343600.0
2023-03-09 14:20:00,69.72,69.79,69.7,69.7,606878.0,64.4187,64.4834,64.4002,64.4002,606878.0
2023-03-09 14:30:00,69.69,69.7,69.6,69.65,910297.0,64.391,64.4002,64.3078,64.354,910297.0
2023-03-09 14:40:00,69.64,69.68,69.58,69.61,376106.0,64.3448,64.3818,64.2894,64.3171,376106.0
2023-03-09 14:50:00,69.61,69.61,69.51,69.52,403848.0,64.3171,64.3171,64.2247,64.2339,403848.0
2023-03-09 15:00:00,69.51,69.55,69.45,69.45,473895.0,64.2247,64.2617,64.1693,64.1693,473895.0
2023-03-09 15:10:00,69.46,69.49,69.33,69.33,629830.0,64.1785,64.2062,64.0584,64.0584,629830.0
2023-03-09 15:20:00,69.33,69.37,69.27,69.3,731675.0,64.0584,64.0953,64.0029,64.0307,731675.0
2023-03-09 15:30:00,69.3,69.39,69.26,69.37,1458232.0,64.0307,64.1138,63.9937,64.0953,1458232.0
2023-03-09 15:40:00,69.37,69.38,69.27,69.34,1025480.0,64.0953,64.1046,64.0029,64.0676,1025480.0
2023-03-09 15:50:00,69.33,69.41,69.31,69.36,2871010.0,64.0584,64.1323,64.0399,64.0861,2871010.0
2023-03-10 09:30:00,69.41,69.43,69.25,69.3,1328995.0,64.1323,64.1508,63.9845,64.0307,1328995.0
2023-03-10 09:40:00,69.3,69.35,69.04,69.13,1033774.0,64.0307,64.0769,63.7904,63.8736,1033774.0
2023-03-10 09:50:00,69.13,69.34,69.04,69.29,2492651.0,63.8736,64.0676,63.7904,64.0214,2492651.0
2023-03-10 10:00:00,69.29,69.57,69.28,69.46,986203.0,64.0214,64.2801,64.0122,64.1785,986203.0
2023-03-10 10:10:00,69.45,69.56,69.29,69.31,612935.0,64.1693,64.2709,64.0214,64.0399,612935.0
2023-03-10 10:20:00,69.3,69.44,69.28,69.35,523274.0,64.0307,64.16,64.0122,64.0769,523274.0
2023-03-10 10:30:00,69.35,69.56,69.35,69.42,671740.0,64.0769,64.2709,64.0769,64.1415,671740.0
2023-03-10 10:40:00,69.43,69.5,69.3,69.34,637227.0,64.1508,64.2155,64.0307,64.0676,637227.0
2023-03-10 10:50:00,69.35,69.55,69.26,69.54,554926.0,64.0769,64.2617,63.9937,64.2524,554926.0
2023-03-10 11:00:00,69.53,69.54,69.42,69.46,455975.0,64.2432,64.2524,64.1415,64.1785,455975.0
2023-03-10 11:10:00,69.47,69.51,69.31,69.37,437794.0,64.1877,64.2247,64.0399,64.0953,437794.0
2023-03-10 11:20:00,69.36,69.46,69.32,69.39,722211.0,64.0861,64.1785,64.0491,64.1138,722211.0
2023-03-10 11:30:00,69.4,69.55,69.38,69.5,682608.0,64.1231,64.2617,64.1046,64.2155,682608.0
2023-03-10 11:40:00,69.51,69.54,69.27,69.31,759709.0,64.2247,64.2524,64.0029,64.0399,759709.0
2023-03-10 11:50:00,69.31,69.31,69.13,69.16,490320.0,64.0399,64.0399,63.8736,63.9013,490320.0
2023-03-10 12:00:00,69.16,69.24,69.07,69.07,309583.0,63.9013,63.9752,63.8181,63.8181,309583.0
2023-03-10 12:10:00,69.07,69.14,69.02,69.09,409200.0,63.8181,63.8828,63.772,63.8366,409200.0
2023-03-10 12:20:00,69.08,69.14,69.06,69.13,418552.0,63.8274,63.8828,63.8089,63.8736,418552.0
2023-03-10 12:30:00,69.13,69.24,69.1,69.21,942448.0,63.8736,63.9752,63.8459,63.9475,942448.0
2023-03-10 12:40:00,69.2,69.24,69.15,69.17,724866.0,63.9383,63.9752,63.8921,63.9105,724866.0
2023-03-10 12:50:00,69.18,69.19,69.08,69.08,396927.0,63.9198,63.929,63.8274,63.8274,396927.0
2023-03-10 13:00:00,69.07,69.13,69.01,69.03,482572.0,63.8181,63.8736,63.7627,63.7812,482572.0
2023-03-10 13:10:00,69.04,69.05,68.87,68.88,305272.0,63.7904,63.7997,63.6334,63.6426,305272.0
2023-03-10 13:20:00,68.87,68.9,68.74,68.78,856255.0,63.6334,63.6611,63.5132,63.5502,856255.0
2023-03-10 13:30:00,68.78,68.8,68.69,68.71,409950.0,63.5502,63.5687,63.467,63.4855,409950.0
2023-03-10 13:40:00,68.71,68.74,68.62,68.64,509771.0,63.4855,63.5132,63.4024,63.4208,509771.0
2023-03-10 13:50:00,68.64,68.68,68.58,68.62,538888.0,63.4208,63.4578,63.3654,63.4024,538888.0
2023-03-10 14:00:00,68.62,68.84,68.62,68.83,663428.0,63.4024,63.6056,63.4024,63.5964,663428.0
2023-03-10 14:10:00,68.84,68.88,68.69,68.77,637519.0,63.6056,63.6426,63.467,63.541,637519.0
2023-03-10 14:20:00,68.76,68.79,68.68,68.7,249105.0,63.5317,63.5594,63.4578,63.4763,249105.0
2023-03-10 14:30:00,68.71,68.85,68.7,68.8,787712.0,63.4855,63.6149,63.4763,63.5687,787712.0
2023-03-10 14:40:00,68.8,68.95,68.74,68.94,675576.0,63.5687,63.7073,63.5132,63.698,675576.0
2023-03-10 14:50:00,68.94,68.97,68.85,68.9,350558.0,63.698,63.7258,63.6149,63.6611,350558.0
2023-03-10 15:00:00,68.9,68.92,68.81,68.91,370496.0,63.6611,63.6796,63.5779,63.6703,370496.0
2023-03-10 15:10:00,68.9,68.95,68.75,68.75,518490.0,63.6611,63.7073,63.5225,63.5225,518490.0
2023-03-10 15:20:00,68.75,68.82,68.73,68.79,763869.0,63.5225,63.5872,63.504,63.5594,763869.0
2023-03-10 15:30:00,68.78,68.83,68.72,68.73,1655876.0,63.5502,63.5964,63.4948,63.504,1655876.0
2023-03-10 15:40:00,68.73,68.73,68.61,68.62,1467248.0,63.504,63.504,63.3931,63.4024,1467248.0
2023-03-10 15:50:00,68.62,68.69,68.6,68.64,2015650.0,63.4024,63.467,63.3839,63.4208,2015650.0
2023-03-13 09:30:00,67.93,68.08,67.8,67.92,878399.0,62.7648,62.9034,62.6447,62.7556,878399.0
2023-03-13 09:40:00,67.91,68.17,67.84,68.13,808773.0,62.7464,62.9866,62.6817,62.9496,808773.0
2023-03-13 09:50:00,68.13,68.44,68.13,68.38,1160954.0,62.9496,63.2361,62.9496,63.1806,1160954.0
2023-03-13 10:00:00,68.37,68.55,68.3,68.48,849016.0,63.1714,63.3377,63.1067,63.273,849016.0
2023-03-13 10:10:00,68.5,68.53,68.13,68.14,667483.0,63.2915,63.3192,62.9496,62.9589,667483.0
2023-03-13 10:20:00,68.15,68.27,68.0,68.04,685583.0,62.9681,63.079,62.8295,62.8665,685583.0
2023-03-13 10:30:00,68.04,68.36,68.04,68.25,918715.0,62.8665,63.1621,62.8665,63.0605,918715.0
2023-03-13 10:40:00,68.26,68.47,68.16,68.39,1049844.0,63.0697,63.2638,62.9773,63.1899,1049844.0
2023-03-13 10:50:00,68.39,68.53,68.16,68.51,1062766.0,63.1899,63.3192,62.9773,63.3007,1062766.0
2023-03-13 11:00:00,68.52,68.65,68.39,68.4,1120938.0,63.31,63.4301,63.1899,63.1991,1120938.0
2023-03-13 11:10:00,68.4,68.56,68.4,68.51,957215.0,63.1991,63.3469,63.1991,63.3007,957215.0
2023-03-13 11:20:00,68.52,68.72,68.46,68.7,784479.0,63.31,63.4948,63.2545,63.4763,784479.0
2023-03-13 11:30:00,68.72,68.74,68.27,68.32,942621.0,63.4948,63.5132,63.079,63.1252,942621.0
2023-03-13 11:40:00,68.33,68.5,68.31,68.47,596181.0,63.1344,63.2915,63.1159,63.2638,596181.0
2023-03-13 11:50:00,68.47,68.53,68.3,68.51,835021.0,63.2638,63.3192,63.1067,63.3007,835021.0
2023-03-13 12:00:00,68.51,68.65,68.37,68.65,808357.0,63.3007,63.4301,63.1714,63.4301,808357.0
2023-03-13 12:10:00,68.65,68.65,68.39,68.39,646736.0,63.4301,63.4301,63.1899,63.1899,646736.0
2023-03-13 12:20:00,68.39,68.4,68.2,68.35,413576.0,63.1899,63.1991,63.0143,63.1529,413576.0
2023-03-13 12:30:00,68.34,68.39,68.23,68.29,825431.0,63.1437,63.1899,63.042,63.0975,825431.0
2023-03-13 12:40:00,68.28,68.46,68.08,68.12,660374.0,63.0882,63.2545,62.9034,62.9404,660374.0
2023-03-13 12:50:00,68.12,68.24,68.1,68.2,242499.0,62.9404,63.0513,62.9219,63.0143,242499.0
2023-03-13 13:00:00,68.2,68.29,68.08,68.28,350285.0,63.0143,63.0975,62.9034,63.0882,350285.0
2023-03-13 13:10:00,68.28,68.38,68.25,68.34,627088.0,63.0882,63.1806,63.0605,63.1437,627088.0
2023-03-13 13:20:00,68.34,68.35,68.24,68.29,236369.0,63.1437,63.1529,63.0513,63.0975,236369.0
2023-03-13 13:30:00,68.3,68.44,68.2,68.4,307037.0,63.1067,63.2361,63.0143,63.1991,307037.0
2023-03-13 13:40:00,68.39,68.44,68.36,68.38,294973.0,63.1899,63.2361,63.1621,63.1806,294973.0
2023-03-13 13:50:00,68.38,68.46,68.35,68.41,279456.0,63.1806,63.2545,63.1529,63.2083,279456.0
2023-03-13 14:00:00,68.41,68.49,68.38,68.38,308293.0,63.2083,63.2823,63.1806,63.1806,308293.0
2023-03-13 14:10:00,68.39,68.51,68.37,68.46,298197.0,63.1899,63.3007,63.1714,63.2545,298197.0
2023-03-13 14:20:00,68.47,68.54,68.42,68.46,245184.0,63.2638,63.3284,63.2176,63.2545,245184.0
2023-03-13 14:30:00,68.47,68.56,68.35,68.39,414450.0,63.2638,63.3469,63.1529,63.1899,414450.0
2023-03-13 14:40:00,68.4,68.52,68.37,68.42,443471.0,63.1991,63.31,63.1714,63.2176,443471.0
2023-03-13 14:50:00,68.41,68.48,68.4,68.47,190335.0,63.2083,63.273,63.1991,63.2638,190335.0
2023-03-13 15:00:00,68.46,68.5,68.32,68.34,293507.0,63.2545,63.2915,63.1252,63.1437,293507.0
2023-03-13 15:10:00,68.34,68.44,68.31,68.34,248185.0,63.1437,63.2361,63.1159,63.1437,248185.0
2023-03-13 15:20:00,68.34,68.34,68.2,68.24,743221.0,63.1437,63.1437,63.0143,63.0513,743221.0
2023-03-13 15:30:00,68.23,68.39,68.23,68.38,764857.0,63.042,63.1899,63.042,63.1806,764857.0
2023-03-13 15:40:00,68.39,68.46,68.31,68.32,685564.0,63.1899,63.2545,63.1159,63.1252,685564.0
2023-03-13 15:50:00,68.31,68.31,68.15,68.19,1588432.0,63.1159,63.1159,62.9681,63.0051,1588432.0
2023-03-14 09:30:00,68.89,68.89,68.69,68.82,734311.0,63.6518,63.6518,63.467,63.5872,734311.0
2023-03-14 09:40:00,68.82,68.9,68.74,68.79,567445.0,63.5872,63.6611,63.5132,63.5594,567445.0
2023-03-14 09:50:00,68.79,68.81,68.67,68.74,780127.0,63.5594,63.5779,63.4486,63.5132,780127.0
2023-03-14 10:00:00,68.75,68.94,68.7,68.89,551306.0,63.5225,63.698,63.4763,63.6518,551306.0
2023-03-14 10:10:00,68.89,68.9,68.7,68.8,431167.0,63.6518,63.6611,63.4763,63.5687,431167.0
2023-03-14 10:20:00,68.81,68.96,68.79,68.93,281769.0,63.5779,63.7165,63.5594,63.6888,281769.0
2023-03-14 10:30:00,68.93,68.99,68.88,68.93,395406.0,63.6888,63.7442,63.6426,63.6888,395406.0
2023-03-14 10:40:00,68.93,68.98,68.88,68.96,283089.0,63.6888,63.735,63.6426,63.7165,283089.0
2023-03-14 10:50:00,68.96,68.97,68.73,68.74,210507.0,63.7165,63.7258,63.504,63.5132,210507.0
2023-03-14 11:00:00,68.75,68.93,68.72,68.89,240817.0,63.5225,63.6888,63.4948,63.6518,240817.0
2023-03-14 11:10:00,68.89,69.04,68.88,69.01,216660.0,63.6518,63.7904,63.6426,63.7627,216660.0
2023-03-14 11:20:00,69.01,69.07,68.98,69.03,216637.0,63.7627,63.8181,63.735,63.7812,216637.0
2023-03-14 11:30:00,69.03,69.09,68.99,69.04,350789.0,63.7812,63.8366,63.7442,63.7904,350789.0
2023-03-14 11:40:00,69.05,69.06,68.9,68.9,219697.0,63.7997,63.8089,63.6611,63.6611,219697.0
2023-03-14 11:50:00,68.9,68.98,68.89,68.9,333019.0,63.6611,63.735,63.6518,63.6611,333019.0
2023-03-14 12:00:00,68.9,68.95,68.83,68.89,262286.0,63.6611,63.7073,63.5964,63.6518,262286.0
2023-03-14 12:10:00,68.89,68.99,68.88,68.94,215966.0,63.6518,63.7442,63.6426,63.698,215966.0
2023-03-14 12:20:00,68.94,68.95,68.79,68.8,350343.0,63.698,63.7073,63.5594,63.5687,350343.0
2023-03-14 12:30:00,68.81,68.95,68.8,68.9,392182.0,63.5779,63.7073,63.5687,63.6611,392182.0
2023-03-14 12:40:00,68.89,68.89,68.78,68.87,284137.0,63.6518,63.6518,63.5502,63.6334,284137.0
2023-03-14 12:50:00,68.86,68.88,68.73,68.79,291243.0,63.6241,63.6426,63.504,63.5594,291243.0
2023-03-14 13:00:00,68.79,68.86,68.7,68.71,289364.0,63.5594,63.6241,63.4763,63.4855,289364.0
2023-03-14 13:10:00,68.7,68.72,68.56,68.66,483861.0,63.4763,63.4948,63.3469,63.4393,483861.0
2023-03-14 13:20:00,68.65,68.78,68.6,68.73,397355.0,63.4301,63.5502,63.3839,63.504,397355.0
2023-03-14 13:30:00,68.72,68.81,68.69,68.81,198159.0,63.4948,63.5779,63.467,63.5779,198159.0
2023-03-14 13:40:00,68.81,68.85,68.71,68.78,220425.0,63.5779,63.6149,63.4855,63.5502,220425.0
2023-03-14 13:50:00,68.78,68.8,68.7,68.73,197816.0,63.5502,63.5687,63.4763,63.504,197816.0
2023-03-14 14:00:00,68.72,68.75,68.58,68.67,272646.0,63.4948,63.5225,63.3654,63.4486,272646.0
2023-03-14 14:10:00,68.66,68.72,68.65,68.7,134986.0,63.4393,63.4948,63.4301,63.4763,134986.0
2023-03-14 14:20:00,68.69,68.84,68.65,68.82,271641.0,63.467,63.6056,63.4301,63.5872,271641.0
2023-03-14 14:30:00,68.82,68.85,68.77,68.79,420522.0,63.5872,63.6149,63.541,63.5594,420522.0
2023-03-14 14:40:00,68.78,68.83,68.73,68.8,156085.0,63.5502,63.5964,63.504,63.5687,156085.0
2023-03-14 14:50:00,68.8,68.88,68.73,68.75,328796.0,63.5687,63.6426,63.504,63.5225,328796.0
2023-03-14 15:00:00,68.75,68.78,68.63,68.64,355611.0,63.5225,63.5502,63.4116,63.4208,355611.0
2023-03-14 15:10:00,68.64,68.71,68.57,68.7,627801.0,63.4208,63.4855,63.3562,63.4763,627801.0
2023-03-14 15:20:00,68.71,68.73,68.67,68.72,434103.0,63.4855,63.504,63.4486,63.4948,434103.0
2023-03-14 15:30:00,68.72,68.85,68.7,68.81,1096734.0,63.4948,63.6149,63.4763,63.5779,1096734.0
2023-03-14 15:40:00,68.8,68.86,68.79,68.86,798321.0,63.5687,63.6241,63.5594,63.6241,798321.0
2023-03-14 15:50:00,68.87,69.1,68.87,69.08,1808087.0,63.6334,63.8459,63.6334,63.8274,1808087.0
2023-03-15 09:30:00,66.53,66.73,66.49,66.66,870954.0,61.4713,61.6561,61.4343,61.5914,870954.0
2023-03-15 09:40:00,66.65,66.91,66.59,66.86,1017973.0,61.5822,61.8224,61.5267,61.7762,1017973.0
2023-03-15 09:50:00,66.86,66.86,66.58,66.59,878200.0,61.7762,61.7762,61.5175,61.5267,878200.0
2023-03-15 10:00:00,66.58,66.81,66.52,66.8,991586.0,61.5175,61.73,61.462,61.7208,991586.0
2023-03-15 10:10:00,66.81,66.92,66.76,66.83,874252.0,61.73,61.8316,61.6838,61.7485,874252.0
2023-03-15 10:20:00,66.83,66.9,66.68,66.73,1137057.0,61.7485,61.8131,61.6099,61.6561,1137057.0
2023-03-15 10:30:00,66.73,66.8,66.55,66.59,942759.0,61.6561,61.7208,61.4898,61.5267,942759.0
2023-03-15 10:40:00,66.6,66.61,66.42,66.45,818487.0,61.536,61.5452,61.3696,61.3974,818487.0
2023-03-15 10:50:00,66.44,66.69,66.38,66.69,694225.0,61.3881,61.6191,61.3327,61.6191,694225.0
2023-03-15 11:00:00,66.69,66.75,66.6,66.68,1284842.0,61.6191,61.6746,61.536,61.6099,1284842.0
2023-03-15 11:10:00,66.67,66.8,66.67,66.79,746728.0,61.6006,61.7208,61.6006,61.7115,746728.0
2023-03-15 11:20:00,66.8,66.8,66.57,66.63,755782.0,61.7208,61.7208,61.5082,61.5637,755782.0
2023-03-15 11:30:00,66.62,66.7,66.46,66.47,843755.0,61.5544,61.6284,61.4066,61.4158,843755.0
2023-03-15 11:40:00,66.46,66.65,66.45,66.63,1118700.0,61.4066,61.5822,61.3974,61.5637,1118700.0
2023-03-15 11:50:00,66.64,66.66,66.48,66.53,747749.0,61.5729,61.5914,61.4251,61.4713,747749.0
2023-03-15 12:00:00,66.53,66.6,66.34,66.38,760332.0,61.4713,61.536,61.2957,61.3327,760332.0
2023-03-15 12:10:00,66.37,66.41,66.28,66.29,712396.0,61.3234,61.3604,61.2403,61.2495,712396.0
2023-03-15 12:20:00,66.28,66.31,66.16,66.22,923645.0,61.2403,61.268,61.1294,61.1849,923645.0
2023-03-15 12:30:00,66.23,66.32,66.14,66.2,1553907.0,61.1941,61.2772,61.1109,61.1664,1553907.0
2023-03-15 12:40:00,66.19,66.24,66.13,66.23,659125.0,61.1571,61.2033,61.1017,61.1941,659125.0
2023-03-15 12:50:00,66.22,66.24,66.07,66.14,544058.0,61.1849,61.2033,61.0463,61.1109,544058.0
2023-03-15 13:00:00,66.14,66.34,66.14,66.3,728486.0,61.1109,61.2957,61.1109,61.2588,728486.0
2023-03-15 13:10:00,66.31,66.46,66.29,66.41,792844.0,61.268,61.4066,61.2495,61.3604,792844.0
2023-03-15 13:20:00,66.41,66.48,66.32,66.45,794387.0,61.3604,61.4251,61.2772,61.3974,794387.0
2023-03-15 13:30:00,66.45,66.48,66.34,66.4,614573.0,61.3974,61.4251,61.2957,61.3512,614573.0
2023-03-15 13:40:00,66.4,66.41,66.29,66.33,251099.0,61.3512,61.3604,61.2495,61.2865,251099.0
2023-03-15 13:50:00,66.33,66.51,66.32,66.49,377575.0,61.2865,61.4528,61.2772,61.4343,377575.0
2023-03-15 14:00:00,66.49,66.5,66.38,66.4,248913.0,61.4343,61.4436,61.3327,61.3512,248913.0
2023-03-15 14:10:00,66.4,66.44,66.32,66.42,348857.0,61.3512,61.3881,61.2772,61.3696,348857.0
2023-03-15 14:20:00,66.41,66.97,66.39,66.78,1421951.0,61.3604,61.8778,61.3419,61.7023,1421951.0
2023-03-15 14:30:00,66.79,66.91,66.72,66.83,620170.0,61.7115,61.8224,61.6468,61.7485,620170.0
2023-03-15 14:40:00,66.83,66.95,66.81,66.83,324831.0,61.7485,61.8593,61.73,61.7485,324831.0
2023-03-15 14:50:00,66.83,67.02,66.77,66.95,1264417.0,61.7485,61.924,61.693,61.8593,1264417.0
2023-03-15 15:00:00,66.96,67.05,66.77,66.78,677141.0,61.8686,61.9517,61.693,61.7023,677141.0
2023-03-15 15:10:00,66.78,66.88,66.69,66.78,747236.0,61.7023,61.7947,61.6191,61.7023,747236.0
2023-03-15 15:20:00,66.78,66.97,66.71,66.92,944214.0,61.7023,61.8778,61.6376,61.8316,944214.0
2023-03-15 15:30:00,66.92,66.97,66.82,66.85,747367.0,61.8316,61.8778,61.7392,61.767,747367.0
2023-03-15 15:40:00,66.84,66.86,66.73,66.77,875691.0,61.7577,61.7762,61.6561,61.693,875691.0
2023-03-15 15:50:00,66.76,66.96,66.69,66.96,2403542.0,61.6838,61.8686,61.6191,61.8686,2403542.0
2023-03-16 09:30:00,66.61,66.75,66.55,66.73,858012.0,61.5452,61.6746,61.4898,61.6561,858012.0
2023-03-16 09:40:00,66.73,66.92,66.71,66.76,409628.0,61.6561,61.8316,61.6376,61.6838,409628.0
2023-03-16 09:50:00,66.76,67.17,66.76,67.17,503219.0,61.6838,62.0626,61.6838,62.0626,503219.0
2023-03-16 10:00:00,67.17,67.18,66.7,66.73,424098.0,62.0626,62.0719,61.6284,61.6561,424098.0
2023-03-16 10:10:00,66.74,66.9,66.63,66.64,457722.0,61.6653,61.8131,61.5637,61.5729,457722.0
2023-03-16 10:20:00,66.63,66.82,66.58,66.81,783345.0,61.5637,61.7392,61.5175,61.73,783345.0
2023-03-16 10:30:00,66.8,66.91,66.75,66.9,697299.0,61.7208,61.8224,61.6746,61.8131,697299.0
2023-03-16 10:40:00,66.9,67.27,66.89,67.18,980225.0,61.8131,62.155,61.8039,62.0719,980225.0
2023-03-16 10:50:00,67.17,67.45,67.17,67.42,1348691.0,62.0626,62.3213,62.0626,62.2936,1348691.0
2023-03-16 11:00:00,67.42,67.48,67.22,67.34,864699.0,62.2936,62.349,62.1088,62.2197,864699.0
2023-03-16 11:10:00,67.33,67.4,67.28,67.33,828271.0,62.2105,62.2751,62.1643,62.2105,828271.0
2023-03-16 11:20:00,67.33,67.53,67.32,67.47,1472370.0,62.2105,62.3952,62.2012,62.3398,1472370.0
2023-03-16 11:30:00,67.48,67.5,67.32,67.39,550913.0,62.349,62.3675,62.2012,62.2659,550913.0
2023-03-16 11:40:00,67.39,67.58,67.39,67.58,796584.0,62.2659,62.4414,62.2659,62.4414,796584.0
2023-03-16 11:50:00,67.57,67.79,67.56,67.66,890541.0,62.4322,62.6355,62.423,62.5154,890541.0
2023-03-16 12:00:00,67.68,67.7,67.48,67.53,1386345.0,62.5338,62.5523,62.349,62.3952,1386345.0
2023-03-16 12:10:00,67.52,67.57,67.44,67.56,751941.0,62.386,62.4322,62.3121,62.423,751941.0
2023-03-16 12:20:00,67.57,67.68,67.57,67.66,593773.0,62.4322,62.5338,62.4322,62.5154,593773.0
2023-03-16 12:30:00,67.65,67.69,67.52,67.65,905813.0,62.5061,62.5431,62.386,62.5061,905813.0
2023-03-16 12:40:00,67.64,67.71,67.61,67.65,1807493.0,62.4969,62.5616,62.4692,62.5061,1807493.0
2023-03-16 12:50:00,67.66,67.8,67.65,67.78,1298612.0,62.5154,62.6447,62.5061,62.6262,1298612.0
2023-03-16 13:00:00,67.78,67.9,67.77,67.86,581082.0,62.6262,62.7371,62.617,62.7002,581082.0
2023-03-16 13:10:00,67.86,67.87,67.76,67.79,1276454.0,62.7002,62.7094,62.6078,62.6355,1276454.0
2023-03-16 13:20:00,67.79,67.86,67.76,67.81,525792.0,62.6355,62.7002,62.6078,62.654,525792.0
2023-03-16 13:30:00,67.81,67.82,67.68,67.72,646051.0,62.654,62.6632,62.5338,62.5708,646051.0
2023-03-16 13:40:00,67.72,67.75,67.66,67.7,376703.0,62.5708,62.5985,62.5154,62.5523,376703.0
2023-03-16 13:50:00,67.69,67.74,67.61,67.65,612487.0,62.5431,62.5893,62.4692,62.5061,612487.0
2023-03-16 14:00:00,67.64,67.67,67.58,67.64,497788.0,62.4969,62.5246,62.4414,62.4969,497788.0
2023-03-16 14:10:00,67.65,67.7,67.61,67.68,495794.0,62.5061,62.5523,62.4692,62.5338,495794.0
2023-03-16 14:20:00,67.68,67.7,67.63,67.7,347205.0,62.5338,62.5523,62.4876,62.5523,347205.0
2023-03-16 14:30:00,67.7,67.73,67.6,67.72,379281.0,62.5523,62.58,62.4599,62.5708,379281.0
2023-03-16 14:40:00,67.72,67.8,67.71,67.77,454031.0,62.5708,62.6447,62.5616,62.617,454031.0
2023-03-16 14:50:00,67.77,67.82,67.75,67.81,320493.0,62.617,62.6632,62.5985,62.654,320493.0
2023-03-16 15:00:00,67.82,67.86,67.79,67.81,531127.0,62.6632,62.7002,62.6355,62.654,531127.0
2023-03-16 15:10:00,67.81,67.85,67.8,67.82,336012.0,62.654,62.6909,62.6447,62.6632,336012.0
2023-03-16 15:20:00,67.82,67.91,67.82,67.88,371489.0,62.6632,62.7464,62.6632,62.7186,371489.0
2023-03-16 15:30:00,67.89,67.91,67.81,67.86,498604.0,62.7279,62.7464,62.654,62.7002,498604.0
2023-03-16 15:40:00,67.86,67.94,67.84,67.9,912573.0,62.7002,62.7741,62.6817,62.7371,912573.0
2023-03-16 15:50:00,67.9,67.99,67.86,67.99,2575346.0,62.7371,62.8203,62.7002,62.8203,2575346.0
2023-03-17 09:30:00,67.38,67.4,67.18,67.28,1008535.0,62.2567,62.2751,62.0719,62.1643,1008535.0
2023-03-17 09:40:00,67.29,67.33,67.12,67.14,813522.0,62.1735,62.2105,62.0164,62.0349,813522.0
2023-03-17 09:50:00,67.14,67.3,67.14,67.27,666236.0,62.0349,62.1827,62.0349,62.155,666236.0
2023-03-17 10:00:00,67.28,67.53,67.28,67.33,652806.0,62.1643,62.3952,62.1643,62.2105,652806.0
2023-03-17 10:10:00,67.33,67.38,67.16,67.17,729442.0,62.2105,62.2567,62.0534,62.0626,729442.0
2023-03-17 10:20:00,67.18,67.21,67.04,67.13,533079.0,62.0719,62.0996,61.9425,62.0257,533079.0
2023-03-17 10:30:00,67.13,67.16,66.98,67.09,631672.0,62.0257,62.0534,61.8871,61.9887,631672.0
2023-03-17 10:40:00,67.09,67.14,66.99,67.13,825244.0,61.9887,62.0349,61.8963,62.0257,825244.0
2023-03-17 10:50:00,67.12,67.13,66.99,67.05,470481.0,62.0164,62.0257,61.8963,61.9517,470481.0
2023-03-17 11:00:00,67.04,67.1,66.91,67.09,410210.0,61.9425,61.9979,61.8224,61.9887,410210.0
2023-03-17 11:10:00,67.09,67.23,67.06,67.16,569080.0,61.9887,62.1181,61.961,62.0534,569080.0
2023-03-17 11:20:00,67.16,67.19,66.98,67.04,553992.0,62.0534,62.0811,61.8871,61.9425,553992.0
2023-03-17 11:30:00,67.03,67.13,66.97,66.98,263904.0,61.9333,62.0257,61.8778,61.8871,263904.0
2023-03-17 11:40:00,66.98,67.08,66.92,67.06,374124.0,61.8871,61.9795,61.8316,61.961,374124.0
2023-03-17 11:50:00,67.06,67.17,67.05,67.15,378100.0,61.961,62.0626,61.9517,62.0441,378100.0
2023-03-17 12:00:00,67.14,67.26,67.09,67.25,413807.0,62.0349,62.1458,61.9887,62.1365,413807.0
2023-03-17 12:10:00,67.25,67.3,67.21,67.29,455003.0,62.1365,62.1827,62.0996,62.1735,455003.0
2023-03-17 12:20:00,67.28,67.34,67.21,67.32,645020.0,62.1643,62.2197,62.0996,62.2012,645020.0
2023-03-17 12:30:00,67.33,67.44,67.29,67.31,906060.0,62.2105,62.3121,62.1735,62.192,906060.0
2023-03-17 12:40:00,67.31,67.39,67.29,67.3,449096.0,62.192,62.2659,62.1735,62.1827,449096.0
2023-03-17 12:50:00,67.31,67.37,67.23,67.26,346036.0,62.192,62.2474,62.1181,62.1458,346036.0
2023-03-17 13:00:00,67.26,67.34,67.23,67.32,331905.0,62.1458,62.2197,62.1181,62.2012,331905.0
2023-03-17 13:10:00,67.32,67.35,67.24,67.26,558918.0,62.2012,62.2289,62.1273,62.1458,558918.0
2023-03-17 13:20:00,67.27,67.34,67.23,67.27,609373.0,62.155,62.2197,62.1181,62.155,609373.0
2023-03-17 13:30:00,67.27,67.37,67.25,67.31,321868.0,62.155,62.2474,62.1365,62.192,321868.0
2023-03-17 13:40:00,67.31,67.36,67.23,67.33,389516.0,62.192,62.2382,62.1181,62.2105,389516.0
2023-03-17 13:50:00,67.32,67.34,67.26,67.32,202739.0,62.2012,62.2197,62.1458,62.2012,202739.0
2023-03-17 14:00:00,67.33,67.38,67.25,67.28,366295.0,62.2105,62.2567,62.1365,62.1643,366295.0
2023-03-17 14:10:00,67.28,67.28,67.22,67.23,363787.0,62.1643,62.1643,62.1088,62.1181,363787.0
2023-03-17 14:20:00,67.23,67.25,67.15,67.17,293957.0,62.1181,62.1365,62.0441,62.0626,293957.0
2023-03-17 14:30:00,67.17,67.23,67.15,67.2,200895.0,62.0626,62.1181,62.0441,62.0903,200895.0
2023-03-17 14:40:00,67.19,67.22,67.16,67.2,275409.0,62.0811,62.1088,62.0534,62.0903,275409.0
2023-03-17 14:50:00,67.2,67.35,67.15,67.34,526771.0,62.0903,62.2289,62.0441,62.2197,526771.0
2023-03-17 15:00:00,67.33,67.37,67.26,67.3,334975.0,62.2105,62.2474,62.1458,62.1827,334975.0
2023-03-17 15:10:00,67.29,67.4,67.28,67.39,430433.0,62.1735,62.2751,62.1643,62.2659,430433.0
2023-03-17 15:20:00,67.39,67.42,67.36,67.38,515919.0,62.2659,62.2936,62.2382,62.2567,515919.0
2023-03-17 15:30:00,67.39,67.39,67.25,67.27,673887.0,62.2659,62.2659,62.1365,62.155,673887.0
2023-03-17 15:40:00,67.27,67.31,67.19,67.2,702825.0,62.155,62.192,62.0811,62.0903,702825.0
2023-03-17 15:50:00,67.2,67.28,67.15,67.19,1635668.0,62.0903,62.1643,62.0441,62.0811,1635668.0
2023-03-20 09:30:00,67.93,68.02,67.8,67.93,993628.0,62.7648,62.848,62.6447,62.7648,993628.0
2023-03-20 09:40:00,67.94,68.03,67.87,68.02,1231650.0,62.7741,62.8572,62.7094,62.848,1231650.0
2023-03-20 09:50:00,68.02,68.14,68.01,68.13,1029074.0,62.848,62.9589,62.8387,62.9496,1029074.0
2023-03-20 10:00:00,68.13,68.24,67.99,68.03,742134.0,62.9496,63.0513,62.8203,62.8572,742134.0
2023-03-20 10:10:00,68.03,68.12,67.95,67.97,727767.0,62.8572,62.9404,62.7833,62.8018,727767.0
2023-03-20 10:20:00,67.98,68.15,67.96,68.12,444401.0,62.811,62.9681,62.7925,62.9404,444401.0
2023-03-20 10:30:00,68.11,68.17,68.09,68.12,323193.0,62.9311,62.9866,62.9127,62.9404,323193.0
2023-03-20 10:40:00,68.11,68.23,68.09,68.22,528431.0,62.9311,63.042,62.9127,63.0328,528431.0
2023-03-20 10:50:00,68.23,68.28,68.18,68.26,632416.0,63.042,63.0882,62.9958,63.0697,632416.0
2023-03-20 11:00:00,68.27,68.37,68.25,68.33,362013.0,63.079,63.1714,63.0605,63.1344,362013.0
2023-03-20 11:10:00,68.32,68.35,68.23,68.25,546019.0,63.1252,63.1529,63.042,63.0605,546019.0
2023-03-20 11:20:00,68.26,68.4,68.24,68.39,590114.0,63.0697,63.1991,63.0513,63.1899,590114.0
2023-03-20 11:30:00,68.4,68.4,68.29,68.31,378767.0,63.1991,63.1991,63.0975,63.1159,378767.0
2023-03-20 11:40:00,68.31,68.32,68.24,68.31,429047.0,63.1159,63.1252,63.0513,63.1159,429047.0
2023-03-20 11:50:00,68.31,68.36,68.22,68.24,693332.0,63.1159,63.1621,63.0328,63.0513,693332.0
2023-03-20 12:00:00,68.24,68.27,68.1,68.1,477229.0,63.0513,63.079,62.9219,62.9219,477229.0
2023-03-20 12:10:00,68.09,68.12,67.99,68.04,576591.0,62.9127,62.9404,62.8203,62.8665,576591.0
2023-03-20 12:20:00,68.05,68.14,68.03,68.12,754990.0,62.8757,62.9589,62.8572,62.9404,754990.0
2023-03-20 12:30:00,68.13,68.22,68.11,68.17,735726.0,62.9496,63.0328,62.9311,62.9866,735726.0
2023-03-20 12:40:00,68.16,68.22,68.15,68.22,108732.0,62.9773,63.0328,62.9681,63.0328,108732.0
2023-03-20 12:50:00,68.22,68.32,68.22,68.3,198922.0,63.0328,63.1252,63.0328,63.1067,198922.0
2023-03-20 13:00:00,68.31,68.38,68.29,68.36,229660.0,63.1159,63.1806,63.0975,63.1621,229660.0
2023-03-20 13:10:00,68.36,68.46,68.36,68.41,334607.0,63.1621,63.2545,63.1621,63.2083,334607.0
2023-03-20 13:20:00,68.42,68.42,68.33,68.34,109527.0,63.2176,63.2176,63.1344,63.1437,109527.0
2023-03-20 13:30:00,68.34,68.38,68.28,68.3,193646.0,63.1437,63.1806,63.0882,63.1067,193646.0
2023-03-20 13:40:00,68.3,68.37,68.3,68.31,220676.0,63.1067,63.1714,63.1067,63.1159,220676.0
2023-03-20 13:50:00,68.3,68.3,68.25,68.28,203474.0,63.1067,63.1067,63.0605,63.0882,203474.0
2023-03-20 14:00:00,68.27,68.3,68.22,68.23,140108.0,63.079,63.1067,63.0328,63.042,140108.0
2023-03-20 14:10:00,68.24,68.29,68.22,68.28,172677.0,63.0513,63.0975,63.0328,63.0882,172677.0
2023-03-20 14:20:00,68.27,68.33,68.26,68.29,278572.0,63.079,63.1344,63.0697,63.0975,278572.0
2023-03-20 14:30:00,68.29,68.31,68.22,68.23,532505.0,63.0975,63.1159,63.0328,63.042,532505.0
2023-03-20 14:40:00,68.23,68.3,68.21,68.29,543810.0,63.042,63.1067,63.0235,63.0975,543810.0
2023-03-20 14:50:00,68.3,68.35,68.25,68.28,494015.0,63.1067,63.1529,63.0605,63.0882,494015.0
2023-03-20 15:00:00,68.28,68.31,68.23,68.23,440632.0,63.0882,63.1159,63.042,63.042,440632.0
2023-03-20 15:10:00,68.23,68.26,68.2,68.25,180197.0,63.042,63.0697,63.0143,63.0605,180197.0
2023-03-20 15:20:00,68.25,68.3,68.2,68.28,211647.0,63.0605,63.1067,63.0143,63.0882,211647.0
2023-03-20 15:30:00,68.28,68.33,68.27,68.28,316419.0,63.0882,63.1344,63.079,63.0882,316419.0
2023-03-20 15:40:00,68.28,68.3,68.24,68.28,293455.0,63.0882,63.1067,63.0513,63.0882,293455.0
2023-03-20 15:50:00,68.29,68.35,68.23,68.25,3082019.0,63.0975,63.1529,63.042,63.0605,3082019.0
2023-03-21 09:30:00,69.23,69.3,69.2,69.21,749456.0,63.966,64.0307,63.9383,63.9475,749456.0
2023-03-21 09:40:00,69.2,69.24,69.18,69.21,571571.0,63.9383,63.9752,63.9198,63.9475,571571.0
2023-03-21 09:50:00,69.2,69.28,69.19,69.26,522877.0,63.9383,64.0122,63.929,63.9937,522877.0
2023-03-21 10:00:00,69.27,69.33,69.14,69.2,622973.0,64.0029,64.0584,63.8828,63.9383,622973.0
2023-03-21 10:10:00,69.2,69.25,69.01,69.02,707573.0,63.9383,63.9845,63.7627,63.772,707573.0
2023-03-21 10:20:00,69.01,69.03,68.91,69.0,810154.0,63.7627,63.7812,63.6703,63.7535,810154.0
2023-03-21 10:30:00,69.0,69.07,68.94,69.06,454713.0,63.7535,63.8181,63.698,63.8089,454713.0
2023-03-21 10:40:00,69.06,69.16,68.98,69.15,436422.0,63.8089,63.9013,63.735,63.8921,436422.0
2023-03-21 10:50:00,69.15,69.15,68.96,69.01,366578.0,63.8921,63.8921,63.7165,63.7627,366578.0
2023-03-21 11:00:00,69.0,69.07,68.99,69.06,422778.0,63.7535,63.8181,63.7442,63.8089,422778.0
2023-03-21 11:10:00,69.06,69.14,69.04,69.08,269857.0,63.8089,63.8828,63.7904,63.8274,269857.0
2023-03-21 11:20:00,69.08,69.09,68.99,69.0,304936.0,63.8274,63.8366,63.7442,63.7535,304936.0
2023-03-21 11:30:00,69.0,69.07,68.94,68.96,513073.0,63.7535,63.8181,63.698,63.7165,513073.0
2023-03-21 11:40:00,68.97,68.99,68.86,68.92,322637.0,63.7258,63.7442,63.6241,63.6796,322637.0
2023-03-21 11:50:00,68.93,68.97,68.91,68.93,381334.0,63.6888,63.7258,63.6703,63.6888,381334.0
2023-03-21 12:00:00,68.93,68.98,68.91,68.95,316454.0,63.6888,63.735,63.6703,63.7073,316454.0
2023-03-21 12:10:00,68.95,69.02,68.94,68.99,145281.0,63.7073,63.772,63.698,63.7442,145281.0
2023-03-21 12:20:00,68.98,69.02,68.94,69.0,549481.0,63.735,63.772,63.698,63.7535,549481.0
2023-03-21 12:30:00,69.0,69.02,68.93,68.93,826719.0,63.7535,63.772,63.6888,63.6888,826719.0
2023-03-21 12:40:00,68.94,68.98,68.9,68.97,204302.0,63.698,63.735,63.6611,63.7258,204302.0
2023-03-21 12:50:00,68.96,69.02,68.96,68.99,313941.0,63.7165,63.772,63.7165,63.7442,313941.0
2023-03-21 13:00:00,69.0,69.04,68.97,69.03,378962.0,63.7535,63.7904,63.7258,63.7812,378962.0
2023-03-21 13:10:00,69.02,69.04,68.99,69.02,250095.0,63.772,63.7904,63.7442,63.772,250095.0
2023-03-21 13:20:00,69.01,69.03,68.99,69.03,86134.0,63.7627,63.7812,63.7442,63.7812,86134.0
2023-03-21 13:30:00,69.03,69.08,69.03,69.06,147177.0,63.7812,63.8274,63.7812,63.8089,147177.0
2023-03-21 13:40:00,69.06,69.07,69.02,69.05,101917.0,63.8089,63.8181,63.772,63.7997,101917.0
2023-03-21 13:50:00,69.05,69.05,68.95,68.97,259421.0,63.7997,63.7997,63.7073,63.7258,259421.0
2023-03-21 14:00:00,68.97,69.01,68.97,68.98,186866.0,63.7258,63.7627,63.7258,63.735,186866.0
2023-03-21 14:10:00,68.99,69.03,68.98,69.01,200791.0,63.7442,63.7812,63.735,63.7627,200791.0
2023-03-21 14:20:00,69.01,69.05,69.0,69.03,248692.0,63.7627,63.7997,63.7535,63.7812,248692.0
2023-03-21 14:30:00,69.03,69.06,69.02,69.03,376051.0,63.7812,63.8089,63.772,63.7812,376051.0
2023-03-21 14:40:00,69.03,69.08,69.02,69.07,169130.0,63.7812,63.8274,63.772,63.8181,169130.0
2023-03-21 14:50:00,69.08,69.13,69.05,69.1,118605.0,63.8274,63.8736,63.7997,63.8459,118605.0
2023-03-21 15:00:00,69.1,69.16,69.09,69.15,187895.0,63.8459,63.9013,63.8366,63.8921,187895.0
2023-03-21 15:10:00,69.16,69.21,69.14,69.21,194630.0,63.9013,63.9475,63.8828,63.9475,194630.0
2023-03-21 15:20:00,69.2,69.22,69.16,69.18,172310.0,63.9383,63.9567,63.9013,63.9198,172310.0
2023-03-21 15:30:00,69.19,69.27,69.17,69.27,433688.0,63.929,64.0029,63.9105,64.0029,433688.0
2023-03-21 15:40:00,69.27,69.32,69.26,69.3,586217.0,64.0029,64.0491,63.9937,64.0307,586217.0
2023-03-21 15:50:00,69.31,69.33,69.22,69.26,1297779.0,64.0399,64.0584,63.9567,63.9937,1297779.0
2023-03-22 09:30:00,69.37,69.38,69.25,69.31,344079.0,64.0953,64.1046,63.9845,64.0399,344079.0
2023-03-22 09:40:00,69.32,69.32,69.23,69.3,242967.0,64.0491,64.0491,63.966,64.0307,242967.0
2023-03-22 09:50:00,69.3,69.35,69.27,69.34,218849.0,64.0307,64.0769,64.0029,64.0676,218849.0
2023-03-22 10:00:00,69.34,69.38,69.3,69.37,273225.0,64.0676,64.1046,64.0307,64.0953,273225.0
2023-03-22 10:10:00,69.36,69.39,69.33,69.39,129371.0,64.0861,64.1138,64.0584,64.1138,129371.0
2023-03-22 10:20:00,69.38,69.47,69.38,69.47,68513.0,64.1046,64.1877,64.1046,64.1877,68513.0
2023-03-22 10:30:00,69.46,69.5,69.45,69.46,253484.0,64.1785,64.2155,64.1693,64.1785,253484.0
2023-03-22 10:40:00,69.47,69.53,69.45,69.51,156210.0,64.1877,64.2432,64.1693,64.2247,156210.0
2023-03-22 10:50:00,69.52,69.57,69.51,69.51,136454.0,64.2339,64.2801,64.2247,64.2247,136454.0
2023-03-22 11:00:00,69.51,69.53,69.43,69.44,205228.0,64.2247,64.2432,64.1508,64.16,205228.0
2023-03-22 11:10:00,69.43,69.44,69.37,69.38,138320.0,64.1508,64.16,64.0953,64.1046,138320.0
2023-03-22 11:20:00,69.38,69.44,69.37,69.4,90693.0,64.1046,64.16,64.0953,64.1231,90693.0
2023-03-22 11:30:00,69.4,69.41,69.35,69.39,301159.0,64.1231,64.1323,64.0769,64.1138,301159.0
2023-03-22 11:40:00,69.39,69.4,69.32,69.36,290556.0,64.1138,64.1231,64.0491,64.0861,290556.0
2023-03-22 11:50:00,69.36,69.37,69.33,69.33,157752.0,64.0861,64.0953,64.0584,64.0584,157752.0
2023-03-22 12:00:00,69.34,69.36,69.29,69.3,336078.0,64.0676,64.0861,64.0214,64.0307,336078.0
2023-03-22 12:10:00,69.29,69.3,69.25,69.28,151401.0,64.0214,64.0307,63.9845,64.0122,151401.0
2023-03-22 12:20:00,69.28,69.34,69.26,69.31,392564.0,64.0122,64.0676,63.9937,64.0399,392564.0
2023-03-22 12:30:00,69.31,69.33,69.26,69.27,407002.0,64.0399,64.0584,63.9937,64.0029,407002.0
2023-03-22 12:40:00,69.28,69.33,69.26,69.33,243304.0,64.0122,64.0584,63.9937,64.0584,243304.0
2023-03-22 12:50:00,69.32,69.34,69.28,69.3,169858.0,64.0491,64.0676,64.0122,64.0307,169858.0
2023-03-22 13:00:00,69.3,69.3,69.18,69.2,262028.0,64.0307,64.0307,63.9198,63.9383,262028.0
2023-03-22 13:10:00,69.2,69.27,69.19,69.27,174268.0,63.9383,64.0029,63.929,64.0029,174268.0
2023-03-22 13:20:00,69.27,69.29,69.25,69.28,128608.0,64.0029,64.0214,63.9845,64.0122,128608.0
2023-03-22 13:30:00,69.28,69.33,69.27,69.29,152820.0,64.0122,64.0584,64.0029,64.0214,152820.0
2023-03-22 13:40:00,69.29,69.31,69.26,69.29,134775.0,64.0214,64.0399,63.9937,64.0214,134775.0
2023-03-22 13:50:00,69.3,69.38,69.29,69.34,460649.0,64.0307,64.1046,64.0214,64.0676,460649.0
2023-03-22 14:00:00,69.35,69.96,69.35,69.7,713183.0,64.0769,64.6405,64.0769,64.4002,713183.0
2023-03-22 14:10:00,69.7,69.75,69.54,69.73,513099.0,64.4002,64.4464,64.2524,64.428,513099.0
2023-03-22 14:20:00,69.73,69.77,69.61,69.73,276334.0,64.428,64.4649,64.3171,64.428,276334.0
2023-03-22 14:30:00,69.74,69.82,69.42,69.71,677806.0,64.4372,64.5111,64.1415,64.4095,677806.0
2023-03-22 14:40:00,69.7,70.22,69.7,70.12,615492.0,64.4002,64.8807,64.4002,64.7883,615492.0
2023-03-22 14:50:00,70.13,70.17,69.66,69.69,619964.0,64.7975,64.8345,64.3633,64.391,619964.0
2023-03-22 15:00:00,69.67,69.72,69.25,69.34,725997.0,64.3725,64.4187,63.9845,64.0676,725997.0
2023-03-22 15:10:00,69.37,69.67,69.29,69.59,605363.0,64.0953,64.3725,64.0214,64.2986,605363.0
2023-03-22 15:20:00,69.6,69.8,69.57,69.75,793613.0,64.3078,64.4926,64.2801,64.4464,793613.0
2023-03-22 15:30:00,69.76,69.78,69.43,69.49,457524.0,64.4557,64.4742,64.1508,64.2062,457524.0
2023-03-22 15:40:00,69.49,69.55,69.29,69.36,867900.0,64.2062,64.2617,64.0214,64.0861,867900.0
2023-03-22 15:50:00,69.36,69.37,68.98,69.01,1456020.0,64.0861,64.0953,63.735,63.7627,1456020.0
2023-03-23 09:30:00,69.63,69.66,69.57,69.59,400961.0,64.3356,64.3633,64.2801,64.2986,400961.0
2023-03-23 09:40:00,69.6,69.69,69.54,69.64,215732.0,64.3078,64.391,64.2524,64.3448,215732.0
2023-03-23 09:50:00,69.65,69.71,69.63,69.7,112383.0,64.354,64.4095,64.3356,64.4002,112383.0
2023-03-23 10:00:00,69.71,69.76,69.69,69.74,211734.0,64.4095,64.4557,64.391,64.4372,211734.0
2023-03-23 10:10:00,69.74,69.81,69.74,69.77,225168.0,64.4372,64.5019,64.4372,64.4649,225168.0
2023-03-23 10:20:00,69.76,69.77,69.7,69.73,444953.0,64.4557,64.4649,64.4002,64.428,444953.0
2023-03-23 10:30:00,69.74,69.76,69.64,69.69,300679.0,64.4372,64.4557,64.3448,64.391,300679.0
2023-03-23 10:40:00,69.69,69.83,69.68,69.83,276030.0,64.391,64.5204,64.3818,64.5204,276030.0
2023-03-23 10:50:00,69.84,69.92,69.81,69.9,158323.0,64.5296,64.6035,64.5019,64.585,158323.0
2023-03-23 11:00:00,69.9,69.97,69.89,69.92,271859.0,64.585,64.6497,64.5758,64.6035,271859.0
2023-03-23 11:10:00,69.92,69.99,69.91,69.96,234619.0,64.6035,64.6682,64.5943,64.6405,234619.0
2023-03-23 11:20:00,69.96,70.04,69.9,69.9,2034136.0,64.6405,64.7144,64.585,64.585,2034136.0
2023-03-23 11:30:00,69.91,69.99,69.91,69.96,463925.0,64.5943,64.6682,64.5943,64.6405,463925.0
2023-03-23 11:40:00,69.96,69.98,69.86,69.9,426145.0,64.6405,64.659,64.5481,64.585,426145.0
2023-03-23 11:50:00,69.9,69.95,69.88,69.92,683319.0,64.585,64.6312,64.5666,64.6035,683319.0
2023-03-23 12:00:00,69.91,69.96,69.88,69.95,302846.0,64.5943,64.6405,64.5666,64.6312,302846.0
2023-03-23 12:10:00,69.95,69.96,69.85,69.86,341857.0,64.6312,64.6405,64.5388,64.5481,341857.0
2023-03-23 12:20:00,69.86,69.89,69.83,69.84,937472.0,64.5481,64.5758,64.5204,64.5296,937472.0
2023-03-23 12:30:00,69.84,69.9,69.81,69.81,498891.0,64.5296,64.585,64.5019,64.5019,498891.0
2023-03-23 12:40:00,69.82,69.82,69.73,69.77,462286.0,64.5111,64.5111,64.428,64.4649,462286.0
2023-03-23 12:50:00,69.77,69.77,69.69,69.72,490798.0,64.4649,64.4649,64.391,64.4187,490798.0
2023-03-23 13:00:00,69.72,69.72,69.58,69.59,339832.0,64.4187,64.4187,64.2894,64.2986,339832.0
2023-03-23 13:10:00,69.6,69.61,69.47,69.5,359208.0,64.3078,64.3171,64.1877,64.2155,359208.0
2023-03-23 13:20:00,69.49,69.56,69.35,69.41,712449.0,64.2062,64.2709,64.0769,64.1323,712449.0
2023-03-23 13:30:00,69.4,69.49,69.39,69.47,568125.0,64.1231,64.2062,64.1138,64.1877,568125.0
2023-03-23 13:40:00,69.48,69.53,69.41,69.44,240894.0,64.197,64.2432,64.1323,64.16,240894.0
2023-03-23 13:50:00,69.45,69.45,69.34,69.36,456304.0,64.1693,64.1693,64.0676,64.0861,456304.0
2023-03-23 14:00:00,69.37,69.41,69.32,69.32,554333.0,64.0953,64.1323,64.0491,64.0491,554333.0
2023-03-23 14:10:00,69.33,69.4,69.32,69.33,587865.0,64.0584,64.1231,64.0491,64.0584,587865.0
2023-03-23 14:20:00,69.33,69.34,69.09,69.09,715306.0,64.0584,64.0676,63.8366,63.8366,715306.0
2023-03-23 14:30:00,69.09,69.15,69.01,69.02,622471.0,63.8366,63.8921,63.7627,63.772,622471.0
2023-03-23 14:40:00,69.01,69.03,68.85,68.93,511810.0,63.7627,63.7812,63.6149,63.6888,511810.0
2023-03-23 14:50:00,68.93,68.93,68.71,68.92,440467.0,63.6888,63.6888,63.4855,63.6796,440467.0
2023-03-23 15:00:00,68.92,69.21,68.92,69.06,1326476.0,63.6796,63.9475,63.6796,63.8089,1326476.0
2023-03-23 15:10:00,69.06,69.09,68.87,68.88,540289.0,63.8089,63.8366,63.6334,63.6426,540289.0
2023-03-23 15:20:00,68.87,68.96,68.74,68.89,379942.0,63.6334,63.7165,63.5132,63.6518,379942.0
2023-03-23 15:30:00,68.88,69.0,68.82,68.97,571140.0,63.6426,63.7535,63.5872,63.7258,571140.0
2023-03-23 15:40:00,68.96,69.1,68.93,69.06,465384.0,63.7165,63.8459,63.6888,63.8089,465384.0
2023-03-23 15:50:00,69.06,69.19,69.01,69.01,1932750.0,63.8089,63.929,63.7627,63.7627,1932750.0
2023-03-24 09:30:00,68.54,68.63,68.43,68.48,943026.0,63.3284,63.4116,63.2268,63.273,943026.0
2023-03-24 09:40:00,68.48,68.5,68.18,68.27,823782.0,63.273,63.2915,62.9958,63.079,823782.0
2023-03-24 09:50:00,68.26,68.47,68.25,68.44,519220.0,63.0697,63.2638,63.0605,63.2361,519220.0
2023-03-24 10:00:00,68.44,68.51,68.35,68.4,407971.0,63.2361,63.3007,63.1529,63.1991,407971.0
2023-03-24 10:10:00,68.4,68.51,68.28,68.3,339919.0,63.1991,63.3007,63.0882,63.1067,339919.0
2023-03-24 10:20:00,68.31,68.44,68.18,68.41,545224.0,63.1159,63.2361,62.9958,63.2083,545224.0
2023-03-24 10:30:00,68.42,68.47,68.31,68.38,282790.0,63.2176,63.2638,63.1159,63.1806,282790.0
2023-03-24 10:40:00,68.37,68.37,68.25,68.28,852995.0,63.1714,63.1714,63.0605,63.0882,852995.0
2023-03-24 10:50:00,68.28,68.44,68.26,68.42,356893.0,63.0882,63.2361,63.0697,63.2176,356893.0
2023-03-24 11:00:00,68.41,68.44,68.28,68.29,427819.0,63.2083,63.2361,63.0882,63.0975,427819.0
2023-03-24 11:10:00,68.29,68.3,68.14,68.19,327396.0,63.0975,63.1067,62.9589,63.0051,327396.0
2023-03-24 11:20:00,68.2,68.26,68.16,68.25,420756.0,63.0143,63.0697,62.9773,63.0605,420756.0
2023-03-24 11:30:00,68.26,68.31,68.21,68.27,148552.0,63.0697,63.1159,63.0235,63.079,148552.0
2023-03-24 11:40:00,68.27,68.51,68.27,68.45,592450.0,63.079,63.3007,63.079,63.2453,592450.0
2023-03-24 11:50:00,68.44,68.58,68.41,68.56,374453.0,63.2361,63.3654,63.2083,63.3469,374453.0
2023-03-24 12:00:00,68.56,68.65,68.46,68.47,662604.0,63.3469,63.4301,63.2545,63.2638,662604.0
2023-03-24 12:10:00,68.47,68.51,68.37,68.41,457520.0,63.2638,63.3007,63.1714,63.2083,457520.0
2023-03-24 12:20:00,68.41,68.45,68.34,68.43,450418.0,63.2083,63.2453,63.1437,63.2268,450418.0
2023-03-24 12:30:00,68.43,68.54,68.41,68.51,973889.0,63.2268,63.3284,63.2083,63.3007,973889.0
2023-03-24 12:40:00,68.51,68.65,68.48,68.61,387695.0,63.3007,63.4301,63.273,63.3931,387695.0
2023-03-24 12:50:00,68.61,68.64,68.56,68.58,155204.0,63.3931,63.4208,63.3469,63.3654,155204.0
2023-03-24 13:00:00,68.58,68.62,68.54,68.55,808319.0,63.3654,63.4024,63.3284,63.3377,808319.0
2023-03-24 13:10:00,68.55,68.6,68.5,68.51,142025.0,63.3377,63.3839,63.2915,63.3007,142025.0
2023-03-24 13:20:00,68.52,68.67,68.51,68.63,350601.0,63.31,63.4486,63.3007,63.4116,350601.0
2023-03-24 13:30:00,68.63,68.71,68.6,68.69,286880.0,63.4116,63.4855,63.3839,63.467,286880.0
2023-03-24 13:40:00,68.69,68.7,68.58,68.59,238642.0,63.467,63.4763,63.3654,63.3746,238642.0
2023-03-24 13:50:00,68.59,68.62,68.55,68.6,292047.0,63.3746,63.4024,63.3377,63.3839,292047.0
2023-03-24 14:00:00,68.6,68.64,68.56,68.62,398348.0,63.3839,63.4208,63.3469,63.4024,398348.0
2023-03-24 14:10:00,68.63,68.7,68.61,68.66,282284.0,63.4116,63.4763,63.3931,63.4393,282284.0
2023-03-24 14:20:00,68.67,68.69,68.61,68.65,263152.0,63.4486,63.467,63.3931,63.4301,263152.0
2023-03-24 14:30:00,68.65,68.75,68.64,68.72,455635.0,63.4301,63.5225,63.4208,63.4948,455635.0
2023-03-24 14:40:00,68.72,68.76,68.69,68.74,227210.0,63.4948,63.5317,63.467,63.5132,227210.0
2023-03-24 14:50:00,68.74,68.74,68.69,68.71,176896.0,63.5132,63.5132,63.467,63.4855,176896.0
2023-03-24 15:00:00,68.71,68.72,68.65,68.7,345726.0,63.4855,63.4948,63.4301,63.4763,345726.0
2023-03-24 15:10:00,68.69,68.78,68.67,68.76,400169.0,63.467,63.5502,63.4486,63.5317,400169.0
2023-03-24 15:20:00,68.77,68.86,68.76,68.84,448091.0,63.541,63.6241,63.5317,63.6056,448091.0
2023-03-24 15:30:00,68.84,68.86,68.78,68.81,482471.0,63.6056,63.6241,63.5502,63.5779,482471.0
2023-03-24 15:40:00,68.81,68.81,68.72,68.75,546807.0,63.5779,63.5779,63.4948,63.5225,546807.0
2023-03-24 15:50:00,68.74,68.83,68.67,68.83,3798821.0,63.5132,63.5964,63.4486,63.5964,3798821.0
2023-03-27 09:30:00,69.24,69.33,69.19,69.2,1277674.0,63.9752,64.0584,63.929,63.9383,1277674.0
2023-03-27 09:40:00,69.21,69.4,69.2,69.36,386414.0,63.9475,64.1231,63.9383,64.0861,386414.0
2023-03-27 09:50:00,69.36,69.38,69.23,69.29,343070.0,64.0861,64.1046,63.966,64.0214,343070.0
2023-03-27 10:00:00,69.3,69.33,69.22,69.29,422065.0,64.0307,64.0584,63.9567,64.0214,422065.0
2023-03-27 10:10:00,69.29,69.31,69.19,69.23,471220.0,64.0214,64.0399,63.929,63.966,471220.0
2023-03-27 10:20:00,69.24,69.3,69.2,69.21,203508.0,63.9752,64.0307,63.9383,63.9475,203508.0
2023-03-27 10:30:00,69.2,69.21,69.11,69.14,190310.0,63.9383,63.9475,63.8551,63.8828,190310.0
2023-03-27 10:40:00,69.14,69.19,69.1,69.18,390768.0,63.8828,63.929,63.8459,63.9198,390768.0
2023-03-27 10:50:00,69.19,69.24,69.15,69.15,341951.0,63.929,63.9752,63.8921,63.8921,341951.0
2023-03-27 11:00:00,69.15,69.17,69.11,69.11,288123.0,63.8921,63.9105,63.8551,63.8551,288123.0
2023-03-27 11:10:00,69.12,69.18,69.08,69.1,428016.0,63.8643,63.9198,63.8274,63.8459,428016.0
2023-03-27 11:20:00,69.09,69.19,69.09,69.19,774002.0,63.8366,63.929,63.8366,63.929,774002.0
2023-03-27 11:30:00,69.19,69.2,69.14,69.2,363244.0,63.929,63.9383,63.8828,63.9383,363244.0
2023-03-27 11:40:00,69.19,69.23,69.15,69.22,112655.0,63.929,63.966,63.8921,63.9567,112655.0
2023-03-27 11:50:00,69.21,69.24,69.1,69.16,183679.0,63.9475,63.9752,63.8459,63.9013,183679.0
2023-03-27 12:00:00,69.16,69.23,69.15,69.18,398691.0,63.9013,63.966,63.8921,63.9198,398691.0
2023-03-27 12:10:00,69.19,69.29,69.17,69.27,253103.0,63.929,64.0214,63.9105,64.0029,253103.0
2023-03-27 12:20:00,69.27,69.31,69.26,69.3,173839.0,64.0029,64.0399,63.9937,64.0307,173839.0
2023-03-27 12:30:00,69.3,69.31,69.24,69.25,118558.0,64.0307,64.0399,63.9752,63.9845,118558.0
2023-03-27 12:40:00,69.25,69.26,69.21,69.26,178476.0,63.9845,63.9937,63.9475,63.9937,178476.0
2023-03-27 12:50:00,69.26,69.29,69.23,69.28,301049.0,63.9937,64.0214,63.966,64.0122,301049.0
2023-03-27 13:00:00,69.28,69.33,69.27,69.29,1017675.0,64.0122,64.0584,64.0029,64.0214,1017675.0
2023-03-27 13:10:00,69.28,69.3,69.24,69.3,332764.0,64.0122,64.0307,63.9752,64.0307,332764.0
2023-03-27 13:20:00,69.3,69.38,69.29,69.38,215848.0,64.0307,64.1046,64.0214,64.1046,215848.0
2023-03-27 13:30:00,69.38,69.41,69.35,69.36,246891.0,64.1046,64.1323,64.0769,64.0861,246891.0
2023-03-27 13:40:00,69.37,69.42,69.36,69.41,112377.0,64.0953,64.1415,64.0861,64.1323,112377.0
2023-03-27 13:50:00,69.4,69.42,69.33,69.33,329865.0,64.1231,64.1415,64.0584,64.0584,329865.0
2023-03-27 14:00:00,69.34,69.35,69.28,69.32,221066.0,64.0676,64.0769,64.0122,64.0491,221066.0
2023-03-27 14:10:00,69.31,69.38,69.31,69.37,298366.0,64.0399,64.1046,64.0399,64.0953,298366.0
2023-03-27 14:20:00,69.37,69.43,69.37,69.4,230770.0,64.0953,64.1508,64.0953,64.1231,230770.0
2023-03-27 14:30:00,69.4,69.47,69.39,69.45,232467.0,64.1231,64.1877,64.1138,64.1693,232467.0
2023-03-27 14:40:00,69.45,69.48,69.43,69.46,374484.0,64.1693,64.197,64.1508,64.1785,374484.0
2023-03-27 14:50:00,69.46,69.5,69.44,69.48,324677.0,64.1785,64.2155,64.16,64.197,324677.0
2023-03-27 15:00:00,69.5,69.53,69.42,69.43,805582.0,64.2155,64.2432,64.1415,64.1508,805582.0
2023-03-27 15:10:00,69.44,69.47,69.42,69.43,589746.0,64.16,64.1877,64.1415,64.1508,589746.0
2023-03-27 15:20:00,69.44,69.47,69.41,69.46,508562.0,64.16,64.1877,64.1323,64.1785,508562.0
2023-03-27 15:30:00,69.45,69.47,69.39,69.42,736274.0,64.1693,64.1877,64.1138,64.1415,736274.0
2023-03-27 15:40:00,69.42,69.45,69.4,69.42,1279745.0,64.1415,64.1693,64.1231,64.1415,1279745.0
2023-03-27 15:50:00,69.42,69.47,69.37,69.47,4283245.0,64.1415,64.1877,64.0953,64.1877,4283245.0
2023-03-28 09:30:00,69.43,69.5,69.34,69.5,337616.0,64.1508,64.2155,64.0676,64.2155,337616.0
2023-03-28 09:40:00,69.5,69.52,69.42,69.45,396954.0,64.2155,64.2339,64.1415,64.1693,396954.0
2023-03-28 09:50:00,69.45,69.48,69.38,69.41,358679.0,64.1693,64.197,64.1046,64.1323,358679.0
2023-03-28 10:00:00,69.4,69.47,69.36,69.45,380607.0,64.1231,64.1877,64.0861,64.1693,380607.0
2023-03-28 10:10:00,69.46,69.51,69.44,69.49,239672.0,64.1785,64.2247,64.16,64.2062,239672.0
2023-03-28 10:20:00,69.5,69.53,69.47,69.52,390722.0,64.2155,64.2432,64.1877,64.2339,390722.0
2023-03-28 10:30:00,69.52,69.52,69.34,69.42,583608.0,64.2339,64.2339,64.0676,64.1415,583608.0
2023-03-28 10:40:00,69.42,69.52,69.42,69.52,193486.0,64.1415,64.2339,64.1415,64.2339,193486.0
2023-03-28 10:50:00,69.52,69.53,69.47,69.48,232329.0,64.2339,64.2432,64.1877,64.197,232329.0
2023-03-28 11:00:00,69.49,69.56,69.48,69.52,354996.0,64.2062,64.2709,64.197,64.2339,354996.0
2023-03-28 11:10:00,69.51,69.57,69.5,69.52,150220.0,64.2247,64.2801,64.2155,64.2339,150220.0
2023-03-28 11:20:00,69.53,69.59,69.51,69.57,277038.0,64.2432,64.2986,64.2247,64.2801,277038.0
2023-03-28 11:30:00,69.57,69.66,69.57,69.63,496000.0,64.2801,64.3633,64.2801,64.3356,496000.0
2023-03-28 11:40:00,69.64,69.64,69.57,69.59,155656.0,64.3448,64.3448,64.2801,64.2986,155656.0
2023-03-28 11:50:00,69.59,69.62,69.58,69.61,171483.0,64.2986,64.3263,64.2894,64.3171,171483.0
2023-03-28 12:00:00,69.61,69.61,69.53,69.53,64821.0,64.3171,64.3171,64.2432,64.2432,64821.0
2023-03-28 12:10:00,69.53,69.56,69.5,69.52,206902.0,64.2432,64.2709,64.2155,64.2339,206902.0
2023-03-28 12:20:00,69.52,69.53,69.49,69.5,490708.0,64.2339,64.2432,64.2062,64.2155,490708.0
2023-03-28 12:30:00,69.5,69.53,69.47,69.53,140274.0,64.2155,64.2432,64.1877,64.2432,140274.0
2023-03-28 12:40:00,69.53,69.56,69.51,69.54,184861.0,64.2432,64.2709,64.2247,64.2524,184861.0
2023-03-28 12:50:00,69.54,69.55,69.52,69.55,133553.0,64.2524,64.2617,64.2339,64.2617,133553.0
2023-03-28 13:00:00,69.55,69.56,69.49,69.51,293011.0,64.2617,64.2709,64.2062,64.2247,293011.0
2023-03-28 13:10:00,69.5,69.53,69.47,69.53,277377.0,64.2155,64.2432,64.1877,64.2432,277377.0
2023-03-28 13:20:00,69.52,69.53,69.48,69.51,259765.0,64.2339,64.2432,64.197,64.2247,259765.0
2023-03-28 13:30:00,69.5,69.52,69.41,69.41,161772.0,64.2155,64.2339,64.1323,64.1323,161772.0
2023-03-28 13:40:00,69.42,69.42,69.38,69.39,208869.0,64.1415,64.1415,64.1046,64.1138,208869.0
2023-03-28 13:50:00,69.4,69.4,69.33,69.34,313629.0,64.1231,64.1231,64.0584,64.0676,313629.0
2023-03-28 14:00:00,69.33,69.4,69.32,69.38,253035.0,64.0584,64.1231,64.0491,64.1046,253035.0
2023-03-28 14:10:00,69.38,69.39,69.35,69.38,162464.0,64.1046,64.1138,64.0769,64.1046,162464.0
2023-03-28 14:20:00,69.38,69.41,69.35,69.37,99483.0,64.1046,64.1323,64.0769,64.0953,99483.0
2023-03-28 14:30:00,69.37,69.38,69.33,69.36,214900.0,64.0953,64.1046,64.0584,64.0861,214900.0
2023-03-28 14:40:00,69.36,69.46,69.35,69.41,303540.0,64.0861,64.1785,64.0769,64.1323,303540.0
2023-03-28 14:50:00,69.42,69.44,69.4,69.43,149499.0,64.1415,64.16,64.1231,64.1508,149499.0
2023-03-28 15:00:00,69.44,69.48,69.43,69.47,185665.0,64.16,64.197,64.1508,64.1877,185665.0
2023-03-28 15:10:00,69.47,69.48,69.43,69.45,493381.0,64.1877,64.197,64.1508,64.1693,493381.0
2023-03-28 15:20:00,69.45,69.46,69.41,69.44,604432.0,64.1693,64.1785,64.1323,64.16,604432.0
2023-03-28 15:30:00,69.43,69.49,69.41,69.47,471793.0,64.1508,64.2062,64.1323,64.1877,471793.0
2023-03-28 15:40:00,69.47,69.51,69.46,69.5,450201.0,64.1877,64.2247,64.1785,64.2155,450201.0
2023-03-28 15:50:00,69.5,69.56,69.48,69.51,2147492.0,64.2155,64.2709,64.197,64.2247,2147492.0
2023-03-29 09:30:00,70.18,70.19,70.08,70.12,507568.0,64.8437,64.853,64.7514,64.7883,507568.0
2023-03-29 09:40:00,70.12,70.27,70.08,70.21,494054.0,64.7883,64.9269,64.7514,64.8715,494054.0
2023-03-29 09:50:00,70.22,70.31,70.2,70.26,320010.0,64.8807,64.9639,64.8622,64.9177,320010.0
2023-03-29 10:00:00,70.26,70.32,70.24,70.31,382577.0,64.9177,64.9731,64.8992,64.9639,382577.0
2023-03-29 10:10:00,70.31,70.32,70.24,70.3,225507.0,64.9639,64.9731,64.8992,64.9546,225507.0
2023-03-29 10:20:00,70.3,70.32,70.24,70.25,320705.0,64.9546,64.9731,64.8992,64.9084,320705.0
2023-03-29 10:30:00,70.26,70.29,70.21,70.22,466103.0,64.9177,64.9454,64.8715,64.8807,466103.0
2023-03-29 10:40:00,70.22,70.24,70.13,70.14,688453.0,64.8807,64.8992,64.7975,64.8068,688453.0
2023-03-29 10:50:00,70.14,70.19,70.05,70.07,3319306.0,64.8068,64.853,64.7236,64.7421,3319306.0
2023-03-29 11:00:00,70.07,70.18,70.05,70.18,1462066.0,64.7421,64.8437,64.7236,64.8437,1462066.0
2023-03-29 11:10:00,70.18,70.18,70.13,70.15,914235.0,64.8437,64.8437,64.7975,64.816,914235.0
2023-03-29 11:20:00,70.16,70.21,70.13,70.15,697944.0,64.8253,64.8715,64.7975,64.816,697944.0
2023-03-29 11:30:00,70.15,70.3,70.14,70.27,496937.0,64.816,64.9546,64.8068,64.9269,496937.0
2023-03-29 11:40:00,70.26,70.3,70.25,70.29,147440.0,64.9177,64.9546,64.9084,64.9454,147440.0
2023-03-29 11:50:00,70.28,70.31,70.25,70.26,297625.0,64.9361,64.9639,64.9084,64.9177,297625.0
2023-03-29 12:00:00,70.26,70.28,70.23,70.26,307229.0,64.9177,64.9361,64.8899,64.9177,307229.0
2023-03-29 12:10:00,70.26,70.29,70.25,70.28,207742.0,64.9177,64.9454,64.9084,64.9361,207742.0
2023-03-29 12:20:00,70.29,70.3,70.24,70.25,157984.0,64.9454,64.9546,64.8992,64.9084,157984.0
2023-03-29 12:30:00,70.25,70.27,70.23,70.25,351583.0,64.9084,64.9269,64.8899,64.9084,351583.0
2023-03-29 12:40:00,70.25,70.25,70.19,70.22,218134.0,64.9084,64.9084,64.853,64.8807,218134.0
2023-03-29 12:50:00,70.22,70.24,70.16,70.19,244753.0,64.8807,64.8992,64.8253,64.853,244753.0
2023-03-29 13:00:00,70.19,70.27,70.16,70.26,281053.0,64.853,64.9269,64.8253,64.9177,281053.0
2023-03-29 13:10:00,70.26,70.27,70.22,70.23,287052.0,64.9177,64.9269,64.8807,64.8899,287052.0
2023-03-29 13:20:00,70.23,70.25,70.2,70.23,205281.0,64.8899,64.9084,64.8622,64.8899,205281.0
2023-03-29 13:30:00,70.23,70.26,70.18,70.19,538366.0,64.8899,64.9177,64.8437,64.853,538366.0
2023-03-29 13:40:00,70.2,70.24,70.19,70.2,592051.0,64.8622,64.8992,64.853,64.8622,592051.0
2023-03-29 13:50:00,70.2,70.23,70.19,70.23,269113.0,64.8622,64.8899,64.853,64.8899,269113.0
2023-03-29 14:00:00,70.23,70.23,70.17,70.19,222976.0,64.8899,64.8899,64.8345,64.853,222976.0
2023-03-29 14:10:00,70.19,70.22,70.14,70.15,113859.0,64.853,64.8807,64.8068,64.816,113859.0
2023-03-29 14:20:00,70.15,70.19,70.12,70.19,175367.0,64.816,64.853,64.7883,64.853,175367.0
2023-03-29 14:30:00,70.19,70.22,70.17,70.21,469790.0,64.853,64.8807,64.8345,64.8715,469790.0
2023-03-29 14:40:00,70.21,70.28,70.2,70.27,268020.0,64.8715,64.9361,64.8622,64.9269,268020.0
2023-03-29 14:50:00,70.26,70.29,70.21,70.28,318445.0,64.9177,64.9454,64.8715,64.9361,318445.0
2023-03-29 15:00:00,70.27,70.3,70.19,70.27,1165429.0,64.9269,64.9546,64.853,64.9269,1165429.0
2023-03-29 15:10:00,70.27,70.35,70.26,70.32,206668.0,64.9269,65.0008,64.9177,64.9731,206668.0
2023-03-29 15:20:00,70.33,70.36,70.31,70.36,376033.0,64.9823,65.0101,64.9639,65.0101,376033.0
2023-03-29 15:30:00,70.35,70.36,70.28,70.3,253330.0,65.0008,65.0101,64.9361,64.9546,253330.0
2023-03-29 15:40:00,70.29,70.36,70.27,70.36,405793.0,64.9454,65.0101,64.9269,65.0101,405793.0
2023-03-29 15:50:00,70.36,70.4,70.31,70.33,3874747.0,65.0101,65.047,64.9639,64.9823,3874747.0
2023-03-30 09:30:00,71.14,71.15,71.08,71.12,672555.0,65.7308,65.74,65.6753,65.7123,672555.0
2023-03-30 09:40:00,71.12,71.18,71.11,71.18,500560.0,65.7123,65.7677,65.703,65.7677,500560.0
2023-03-30 09:50:00,71.18,71.23,71.14,71.22,835592.0,65.7677,65.8139,65.7308,65.8047,835592.0
2023-03-30 10:00:00,71.22,71.26,71.05,71.09,430331.0,65.8047,65.8416,65.6476,65.6846,430331.0
2023-03-30 10:10:00,71.09,71.11,71.02,71.07,462921.0,65.6846,65.703,65.6199,65.6661,462921.0
2023-03-30 10:20:00,71.07,71.19,71.06,71.17,231944.0,65.6661,65.777,65.6568,65.7585,231944.0
2023-03-30 10:30:00,71.17,71.21,71.12,71.21,285190.0,65.7585,65.7954,65.7123,65.7954,285190.0
2023-03-30 10:40:00,71.21,71.24,71.2,71.22,138543.0,65.7954,65.8231,65.7862,65.8047,138543.0
2023-03-30 10:50:00,71.22,71.25,71.19,71.21,301850.0,65.8047,65.8324,65.777,65.7954,301850.0
2023-03-30 11:00:00,71.21,71.25,71.17,71.23,148587.0,65.7954,65.8324,65.7585,65.8139,148587.0
2023-03-30 11:10:00,71.24,71.26,71.17,71.2,507940.0,65.8231,65.8416,65.7585,65.7862,507940.0
2023-03-30 11:20:00,71.2,71.22,71.17,71.19,569760.0,65.7862,65.8047,65.7585,65.777,569760.0
2023-03-30 11:30:00,71.2,71.21,71.11,71.14,662068.0,65.7862,65.7954,65.703,65.7308,662068.0
2023-03-30 11:40:00,71.15,71.21,71.1,71.1,570194.0,65.74,65.7954,65.6938,65.6938,570194.0
2023-03-30 11:50:00,71.1,71.16,71.09,71.14,408761.0,65.6938,65.7492,65.6846,65.7308,408761.0
2023-03-30 12:00:00,71.14,71.18,71.11,71.17,598823.0,65.7308,65.7677,65.703,65.7585,598823.0
2023-03-30 12:10:00,71.17,71.19,71.14,71.17,554382.0,65.7585,65.777,65.7308,65.7585,554382.0
2023-03-30 12:20:00,71.16,71.17,71.13,71.15,405224.0,65.7492,65.7585,65.7215,65.74,405224.0
2023-03-30 12:30:00,71.15,71.15,71.08,71.08,343455.0,65.74,65.74,65.6753,65.6753,343455.0
2023-03-30 12:40:00,71.08,71.12,71.05,71.08,615852.0,65.6753,65.7123,65.6476,65.6753,615852.0
2023-03-30 12:50:00,71.09,71.14,71.07,71.1,322227.0,65.6846,65.7308,65.6661,65.6938,322227.0
2023-03-30 13:00:00,71.11,71.13,71.09,71.09,340500.0,65.703,65.7215,65.6846,65.6846,340500.0
2023-03-30 13:10:00,71.09,71.12,71.07,71.09,231190.0,65.6846,65.7123,65.6661,65.6846,231190.0
2023-03-30 13:20:00,71.1,71.12,71.06,71.07,686618.0,65.6938,65.7123,65.6568,65.6661,686618.0
2023-03-30 13:30:00,71.07,71.07,71.0,71.01,524978.0,65.6661,65.6661,65.6014,65.6106,524978.0
2023-03-30 13:40:00,71.0,71.02,70.98,71.02,336465.0,65.6014,65.6199,65.5829,65.6199,336465.0
2023-03-30 13:50:00,71.03,71.06,71.02,71.06,153850.0,65.6291,65.6568,65.6199,65.6568,153850.0
2023-03-30 14:00:00,71.06,71.08,71.03,71.06,281467.0,65.6568,65.6753,65.6291,65.6568,281467.0
2023-03-30 14:10:00,71.06,71.11,71.05,71.09,510159.0,65.6568,65.703,65.6476,65.6846,510159.0
2023-03-30 14:20:00,71.09,71.13,71.08,71.13,282356.0,65.6846,65.7215,65.6753,65.7215,282356.0
2023-03-30 14:30:00,71.13,71.15,71.09,71.11,366485.0,65.7215,65.74,65.6846,65.703,366485.0
2023-03-30 14:40:00,71.11,71.13,71.09,71.13,236533.0,65.703,65.7215,65.6846,65.7215,236533.0
2023-03-30 14:50:00,71.12,71.14,71.1,71.13,309747.0,65.7123,65.7308,65.6938,65.7215,309747.0
2023-03-30 15:00:00,71.13,71.14,71.07,71.08,975224.0,65.7215,65.7308,65.6661,65.6753,975224.0
2023-03-30 15:10:00,71.08,71.1,71.06,71.09,364996.0,65.6753,65.6938,65.6568,65.6846,364996.0
2023-03-30 15:20:00,71.09,71.14,71.09,71.13,418654.0,65.6846,65.7308,65.6846,65.7215,418654.0
2023-03-30 15:30:00,71.13,71.19,71.12,71.19,418886.0,65.7215,65.777,65.7123,65.777,418886.0
2023-03-30 15:40:00,71.19,71.2,71.15,71.15,557359.0,65.777,65.7862,65.74,65.74,557359.0
2023-03-30 15:50:00,71.16,71.18,71.13,71.18,1825177.0,65.7492,65.7677,65.7215,65.7677,1825177.0
2023-03-31 09:30:00,71.35,71.57,71.35,71.57,590686.0,65.9248,66.1281,65.9248,66.1281,590686.0
2023-03-31 09:40:00,71.57,71.59,71.51,71.56,317223.0,66.1281,66.1465,66.0726,66.1188,317223.0
2023-03-31 09:50:00,71.56,71.6,71.53,71.55,1104846.0,66.1188,66.1558,66.0911,66.1096,1104846.0
2023-03-31 10:00:00,71.55,71.65,71.55,71.63,876545.0,66.1096,66.202,66.1096,66.1835,876545.0
2023-03-31 10:10:00,71.63,71.65,71.59,71.61,787419.0,66.1835,66.202,66.1465,66.165,787419.0
2023-03-31 10:20:00,71.61,71.63,71.54,71.58,890546.0,66.165,66.1835,66.1003,66.1373,890546.0
2023-03-31 10:30:00,71.58,71.63,71.55,71.6,604783.0,66.1373,66.1835,66.1096,66.1558,604783.0
2023-03-31 10:40:00,71.61,71.68,71.61,71.67,383079.0,66.165,66.2297,66.165,66.2205,383079.0
2023-03-31 10:50:00,71.67,71.67,71.49,71.57,1008252.0,66.2205,66.2205,66.0541,66.1281,1008252.0
2023-03-31 11:00:00,71.58,71.6,71.52,71.53,579046.0,66.1373,66.1558,66.0819,66.0911,579046.0
2023-03-31 11:10:00,71.53,71.61,71.53,71.58,265256.0,66.0911,66.165,66.0911,66.1373,265256.0
2023-03-31 11:20:00,71.57,71.63,71.55,71.56,651975.0,66.1281,66.1835,66.1096,66.1188,651975.0
2023-03-31 11:30:00,71.55,71.57,71.49,71.54,1127152.0,66.1096,66.1281,66.0541,66.1003,1127152.0
2023-03-31 11:40:00,71.54,71.59,71.53,71.57,428298.0,66.1003,66.1465,66.0911,66.1281,428298.0
2023-03-31 11:50:00,71.56,71.59,71.56,71.58,541231.0,66.1188,66.1465,66.1188,66.1373,541231.0
2023-03-31 12:00:00,71.58,71.59,71.51,71.54,661655.0,66.1373,66.1465,66.0726,66.1003,661655.0
2023-03-31 12:10:00,71.54,71.58,71.53,71.56,573235.0,66.1003,66.1373,66.0911,66.1188,573235.0
2023-03-31 12:20:00,71.56,71.61,71.55,71.59,656648.0,66.1188,66.165,66.1096,66.1465,656648.0
2023-03-31 12:30:00,71.59,71.59,71.51,71.52,628815.0,66.1465,66.1465,66.0726,66.0819,628815.0
2023-03-31 12:40:00,71.52,71.54,71.5,71.52,596368.0,66.0819,66.1003,66.0634,66.0819,596368.0
2023-03-31 12:50:00,71.53,71.56,71.52,71.56,226603.0,66.0911,66.1188,66.0819,66.1188,226603.0
2023-03-31 13:00:00,71.56,71.57,71.51,71.54,189042.0,66.1188,66.1281,66.0726,66.1003,189042.0
2023-03-31 13:10:00,71.53,71.53,71.47,71.48,302795.0,66.0911,66.0911,66.0357,66.0449,302795.0
2023-03-31 13:20:00,71.49,71.51,71.44,71.45,161427.0,66.0541,66.0726,66.0079,66.0172,161427.0
2023-03-31 13:30:00,71.44,71.46,71.41,71.43,145828.0,66.0079,66.0264,65.9802,65.9987,145828.0
2023-03-31 13:40:00,71.42,71.44,71.36,71.37,127542.0,65.9895,66.0079,65.934,65.9433,127542.0
2023-03-31 13:50:00,71.37,71.42,71.35,71.42,171322.0,65.9433,65.9895,65.9248,65.9895,171322.0
2023-03-31 14:00:00,71.42,71.5,71.41,71.47,236602.0,65.9895,66.0634,65.9802,66.0357,236602.0
2023-03-31 14:10:00,71.47,71.49,71.45,71.48,243036.0,66.0357,66.0541,66.0172,66.0449,243036.0
2023-03-31 14:20:00,71.48,71.49,71.41,71.44,241195.0,66.0449,66.0541,65.9802,66.0079,241195.0
2023-03-31 14:30:00,71.44,71.47,71.43,71.45,177929.0,66.0079,66.0357,65.9987,66.0172,177929.0
2023-03-31 14:40:00,71.45,71.49,71.44,71.48,298316.0,66.0172,66.0541,66.0079,66.0449,298316.0
2023-03-31 14:50:00,71.48,71.5,71.45,71.48,143816.0,66.0449,66.0634,66.0172,66.0449,143816.0
2023-03-31 15:00:00,71.48,71.52,71.47,71.51,492410.0,66.0449,66.0819,66.0357,66.0726,492410.0
2023-03-31 15:10:00,71.51,71.52,71.45,71.48,843138.0,66.0726,66.0819,66.0172,66.0449,843138.0
2023-03-31 15:20:00,71.48,71.54,71.48,71.53,469155.0,66.0449,66.1003,66.0449,66.0911,469155.0
2023-03-31 15:30:00,71.53,71.55,71.45,71.47,915596.0,66.0911,66.1096,66.0172,66.0357,915596.0
2023-03-31 15:40:00,71.47,71.48,71.42,71.43,1258008.0,66.0357,66.0449,65.9895,65.9987,1258008.0
2023-03-31 15:50:00,71.44,71.53,71.4,71.51,2972149.0,66.0079,66.0911,65.971,66.0726,2972149.0
2023-04-03 09:30:00,71.69,71.71,71.64,71.7,491386.0,66.2389,66.2574,66.1927,66.2482,491386.0
2023-04-03 09:40:00,71.7,71.82,71.67,71.81,279343.0,66.2482,66.359,66.2205,66.3498,279343.0
2023-04-03 09:50:00,71.82,71.84,71.75,71.77,367574.0,66.359,66.3775,66.2944,66.3128,367574.0
2023-04-03 10:00:00,71.78,71.88,71.77,71.82,760812.0,66.3221,66.4145,66.3128,66.359,760812.0
2023-04-03 10:10:00,71.83,71.91,71.79,71.91,354128.0,66.3683,66.4422,66.3313,66.4422,354128.0
2023-04-03 10:20:00,71.92,71.99,71.89,71.98,773303.0,66.4514,66.5161,66.4237,66.5069,773303.0
2023-04-03 10:30:00,71.98,72.0,71.82,71.84,1181220.0,66.5069,66.5254,66.359,66.3775,1181220.0
2023-04-03 10:40:00,71.84,71.85,71.71,71.73,341777.0,66.3775,66.3868,66.2574,66.2759,341777.0
2023-04-03 10:50:00,71.74,71.76,71.66,71.68,393802.0,66.2851,66.3036,66.2112,66.2297,393802.0
2023-04-03 11:00:00,71.68,71.73,71.6,71.63,284325.0,66.2297,66.2759,66.1558,66.1835,284325.0
2023-04-03 11:10:00,71.62,71.65,71.58,71.64,216286.0,66.1743,66.202,66.1373,66.1927,216286.0
2023-04-03 11:20:00,71.64,71.68,71.62,71.66,239364.0,66.1927,66.2297,66.1743,66.2112,239364.0
2023-04-03 11:30:00,71.67,71.74,71.63,71.72,543628.0,66.2205,66.2851,66.1835,66.2667,543628.0
2023-04-03 11:40:00,71.73,71.81,71.72,71.8,196964.0,66.2759,66.3498,66.2667,66.3406,196964.0
2023-04-03 11:50:00,71.79,71.81,71.77,71.79,139966.0,66.3313,66.3498,66.3128,66.3313,139966.0
2023-04-03 12:00:00,71.8,71.81,71.76,71.79,304043.0,66.3406,66.3498,66.3036,66.3313,304043.0
2023-04-03 12:10:00,71.78,71.85,71.77,71.84,148395.0,66.3221,66.3868,66.3128,66.3775,148395.0
2023-04-03 12:20:00,71.84,71.85,71.8,71.83,139390.0,66.3775,66.3868,66.3406,66.3683,139390.0
2023-04-03 12:30:00,71.82,71.83,71.77,71.78,135375.0,66.359,66.3683,66.3128,66.3221,135375.0
2023-04-03 12:40:00,71.78,71.79,71.74,71.78,292483.0,66.3221,66.3313,66.2851,66.3221,292483.0
2023-04-03 12:50:00,71.78,71.81,71.74,71.76,366124.0,66.3221,66.3498,66.2851,66.3036,366124.0
2023-04-03 13:00:00,71.77,71.77,71.7,71.75,179982.0,66.3128,66.3128,66.2482,66.2944,179982.0
2023-04-03 13:10:00,71.76,71.79,71.75,71.78,104754.0,66.3036,66.3313,66.2944,66.3221,104754.0
2023-04-03 13:20:00,71.78,71.8,71.74,71.75,224317.0,66.3221,66.3406,66.2851,66.2944,224317.0
2023-04-03 13:30:00,71.75,71.8,71.74,71.79,374490.0,66.2944,66.3406,66.2851,66.3313,374490.0
2023-04-03 13:40:00,71.79,71.79,71.75,71.78,328071.0,66.3313,66.3313,66.2944,66.3221,328071.0
2023-04-03 13:50:00,71.78,71.79,71.74,71.78,462941.0,66.3221,66.3313,66.2851,66.3221,462941.0
2023-04-03 14:00:00,71.78,71.82,71.77,71.8,279105.0,66.3221,66.359,66.3128,66.3406,279105.0
2023-04-03 14:10:00,71.81,71.85,71.79,71.84,236823.0,66.3498,66.3868,66.3313,66.3775,236823.0
2023-04-03 14:20:00,71.83,71.9,71.81,71.88,195975.0,66.3683,66.433,66.3498,66.4145,195975.0
2023-04-03 14:30:00,71.88,71.93,71.87,71.92,161344.0,66.4145,66.4607,66.4052,66.4514,161344.0
2023-04-03 14:40:00,71.92,71.92,71.89,71.91,193262.0,66.4514,66.4514,66.4237,66.4422,193262.0
2023-04-03 14:50:00,71.92,71.95,71.91,71.94,258138.0,66.4514,66.4792,66.4422,66.4699,258138.0
2023-04-03 15:00:00,71.94,71.97,71.91,71.94,406705.0,66.4699,66.4976,66.4422,66.4699,406705.0
2023-04-03 15:10:00,71.95,71.98,71.94,71.95,316171.0,66.4792,66.5069,66.4699,66.4792,316171.0
2023-04-03 15:20:00,71.95,72.0,71.94,71.98,327202.0,66.4792,66.5254,66.4699,66.5069,327202.0
2023-04-03 15:30:00,71.98,72.02,71.97,71.98,343010.0,66.5069,66.5438,66.4976,66.5069,343010.0
2023-04-03 15:40:00,71.98,72.02,71.95,71.99,828894.0,66.5069,66.5438,66.4792,66.5161,828894.0
2023-04-03 15:50:00,72.0,72.11,71.99,72.09,2692133.0,66.5254,66.627,66.5161,66.6085,2692133.0
2023-04-04 09:30:00,72.1,72.15,72.07,72.1,670243.0,66.6178,66.664,66.59,66.6178,670243.0
2023-04-04 09:40:00,72.1,72.11,72.01,72.07,390251.0,66.6178,66.627,66.5346,66.59,390251.0
2023-04-04 09:50:00,72.07,72.1,72.05,72.08,328305.0,66.59,66.6178,66.5716,66.5993,328305.0
2023-04-04 10:00:00,72.07,72.3,72.07,72.27,674481.0,66.59,66.8026,66.59,66.7748,674481.0
2023-04-04 10:10:00,72.26,72.32,72.2,72.21,201401.0,66.7656,66.821,66.7102,66.7194,201401.0
2023-04-04 10:20:00,72.2,72.21,72.08,72.19,205349.0,66.7102,66.7194,66.5993,66.7009,205349.0
2023-04-04 10:30:00,72.2,72.27,72.18,72.19,305919.0,66.7102,66.7748,66.6917,66.7009,305919.0
2023-04-04 10:40:00,72.19,72.2,72.15,72.19,695997.0,66.7009,66.7102,66.664,66.7009,695997.0
2023-04-04 10:50:00,72.19,72.27,72.19,72.2,371447.0,66.7009,66.7748,66.7009,66.7102,371447.0
2023-04-04 11:00:00,72.2,72.21,72.09,72.1,222174.0,66.7102,66.7194,66.6085,66.6178,222174.0
2023-04-04 11:10:00,72.1,72.14,71.99,72.03,465814.0,66.6178,66.6547,66.5161,66.5531,465814.0
2023-04-04 11:20:00,72.03,72.07,72.02,72.06,812168.0,66.5531,66.59,66.5438,66.5808,812168.0
2023-04-04 11:30:00,72.06,72.07,71.98,72.03,837251.0,66.5808,66.59,66.5069,66.5531,837251.0
2023-04-04 11:40:00,72.02,72.1,72.01,72.07,228553.0,66.5438,66.6178,66.5346,66.59,228553.0
2023-04-04 11:50:00,72.07,72.08,71.99,72.0,461754.0,66.59,66.5993,66.5161,66.5254,461754.0
2023-04-04 12:00:00,72.0,72.04,71.88,71.92,325474.0,66.5254,66.5623,66.4145,66.4514,325474.0
2023-04-04 12:10:00,71.92,71.95,71.9,71.9,456579.0,66.4514,66.4792,66.433,66.433,456579.0
2023-04-04 12:20:00,71.9,71.99,71.89,71.97,187550.0,66.433,66.5161,66.4237,66.4976,187550.0
2023-04-04 12:30:00,71.98,71.98,71.9,71.94,216837.0,66.5069,66.5069,66.433,66.4699,216837.0
2023-04-04 12:40:00,71.94,71.98,71.93,71.95,168500.0,66.4699,66.5069,66.4607,66.4792,168500.0
2023-04-04 12:50:00,71.95,71.98,71.92,71.97,131712.0,66.4792,66.5069,66.4514,66.4976,131712.0
2023-04-04 13:00:00,71.96,72.02,71.94,71.99,173475.0,66.4884,66.5438,66.4699,66.5161,173475.0
2023-04-04 13:10:00,71.98,72.04,71.96,72.03,72966.0,66.5069,66.5623,66.4884,66.5531,72966.0
2023-04-04 13:20:00,72.03,72.06,72.02,72.05,74693.0,66.5531,66.5808,66.5438,66.5716,74693.0
2023-04-04 13:30:00,72.05,72.09,72.04,72.06,261535.0,66.5716,66.6085,66.5623,66.5808,261535.0
2023-04-04 13:40:00,72.06,72.07,72.01,72.05,129740.0,66.5808,66.59,66.5346,66.5716,129740.0
2023-04-04 13:50:00,72.05,72.06,72.01,72.02,66918.0,66.5716,66.5808,66.5346,66.5438,66918.0
2023-04-04 14:00:00,72.02,72.05,72.0,72.03,91103.0,66.5438,66.5716,66.5254,66.5531,91103.0
2023-04-04 14:10:00,72.03,72.07,72.02,72.02,73738.0,66.5531,66.59,66.5438,66.5438,73738.0
2023-04-04 14:20:00,72.03,72.05,71.97,71.98,232573.0,66.5531,66.5716,66.4976,66.5069,232573.0
2023-04-04 14:30:00,71.98,72.03,71.94,72.02,251102.0,66.5069,66.5531,66.4699,66.5438,251102.0
2023-04-04 14:40:00,72.01,72.03,71.99,72.01,246138.0,66.5346,66.5531,66.5161,66.5346,246138.0
2023-04-04 14:50:00,72.01,72.02,71.94,71.96,301457.0,66.5346,66.5438,66.4699,66.4884,301457.0
2023-04-04 15:00:00,71.96,72.01,71.93,71.99,152788.0,66.4884,66.5346,66.4607,66.5161,152788.0
2023-04-04 15:10:00,71.99,72.01,71.96,71.99,225074.0,66.5161,66.5346,66.4884,66.5161,225074.0
2023-04-04 15:20:00,72.0,72.02,71.94,71.95,392396.0,66.5254,66.5438,66.4699,66.4792,392396.0
2023-04-04 15:30:00,71.95,71.98,71.92,71.96,288037.0,66.4792,66.5069,66.4514,66.4884,288037.0
2023-04-04 15:40:00,71.97,71.99,71.92,71.96,338901.0,66.4976,66.5161,66.4514,66.4884,338901.0
2023-04-04 15:50:00,71.97,72.1,71.96,72.08,1273728.0,66.4976,66.6178,66.4884,66.5993,1273728.0
2023-04-05 09:30:00,71.72,71.78,71.7,71.7,268440.0,66.2667,66.3221,66.2482,66.2482,268440.0
2023-04-05 09:40:00,71.7,71.8,71.7,71.77,410752.0,66.2482,66.3406,66.2482,66.3128,410752.0
2023-04-05 09:50:00,71.77,71.82,71.74,71.77,245760.0,66.3128,66.359,66.2851,66.3128,245760.0
2023-04-05 10:00:00,71.78,71.92,71.64,71.65,1104923.0,66.3221,66.4514,66.1927,66.202,1104923.0
2023-04-05 10:10:00,71.64,71.65,71.55,71.62,486690.0,66.1927,66.202,66.1096,66.1743,486690.0
2023-04-05 10:20:00,71.63,71.71,71.59,71.59,391398.0,66.1835,66.2574,66.1465,66.1465,391398.0
2023-04-05 10:30:00,71.58,71.65,71.55,71.58,338267.0,66.1373,66.202,66.1096,66.1373,338267.0
2023-04-05 10:40:00,71.58,71.59,71.39,71.4,554703.0,66.1373,66.1465,65.9617,65.971,554703.0
2023-04-05 10:50:00,71.39,71.46,71.36,71.42,213690.0,65.9617,66.0264,65.934,65.9895,213690.0
2023-04-05 11:00:00,71.41,71.48,71.37,71.46,366608.0,65.9802,66.0449,65.9433,66.0264,366608.0
2023-04-05 11:10:00,71.45,71.54,71.44,71.52,473858.0,66.0172,66.1003,66.0079,66.0819,473858.0
2023-04-05 11:20:00,71.51,71.54,71.47,71.5,360873.0,66.0726,66.1003,66.0357,66.0634,360873.0
2023-04-05 11:30:00,71.5,71.63,71.48,71.61,676135.0,66.0634,66.1835,66.0449,66.165,676135.0
2023-04-05 11:40:00,71.61,71.65,71.58,71.63,365864.0,66.165,66.202,66.1373,66.1835,365864.0
2023-04-05 11:50:00,71.63,71.64,71.56,71.63,328650.0,66.1835,66.1927,66.1188,66.1835,328650.0
2023-04-05 12:00:00,71.63,71.65,71.53,71.55,232318.0,66.1835,66.202,66.0911,66.1096,232318.0
2023-04-05 12:10:00,71.54,71.57,71.51,71.56,272185.0,66.1003,66.1281,66.0726,66.1188,272185.0
2023-04-05 12:20:00,71.55,71.56,71.48,71.5,308783.0,66.1096,66.1188,66.0449,66.0634,308783.0
2023-04-05 12:30:00,71.49,71.54,71.45,71.48,182205.0,66.0541,66.1003,66.0172,66.0449,182205.0
2023-04-05 12:40:00,71.48,71.5,71.42,71.42,161669.0,66.0449,66.0634,65.9895,65.9895,161669.0
2023-04-05 12:50:00,71.42,71.45,71.39,71.42,104123.0,65.9895,66.0172,65.9617,65.9895,104123.0
2023-04-05 13:00:00,71.42,71.48,71.39,71.42,125616.0,65.9895,66.0449,65.9617,65.9895,125616.0
2023-04-05 13:10:00,71.42,71.5,71.42,71.5,466492.0,65.9895,66.0634,65.9895,66.0634,466492.0
2023-04-05 13:20:00,71.5,71.54,71.49,71.51,179913.0,66.0634,66.1003,66.0541,66.0726,179913.0
2023-04-05 13:30:00,71.51,71.53,71.48,71.51,441139.0,66.0726,66.0911,66.0449,66.0726,441139.0
2023-04-05 13:40:00,71.51,71.51,71.45,71.47,286036.0,66.0726,66.0726,66.0172,66.0357,286036.0
2023-04-05 13:50:00,71.47,71.53,71.46,71.53,320803.0,66.0357,66.0911,66.0264,66.0911,320803.0
2023-04-05 14:00:00,71.52,71.61,71.52,71.58,437109.0,66.0819,66.165,66.0819,66.1373,437109.0
2023-04-05 14:10:00,71.58,71.59,71.54,71.58,356477.0,66.1373,66.1465,66.1003,66.1373,356477.0
2023-04-05 14:20:00,71.57,71.58,71.53,71.56,197704.0,66.1281,66.1373,66.0911,66.1188,197704.0
2023-04-05 14:30:00,71.56,71.63,71.55,71.62,348018.0,66.1188,66.1835,66.1096,66.1743,348018.0
2023-04-05 14:40:00,71.62,71.65,71.59,71.63,332105.0,66.1743,66.202,66.1465,66.1835,332105.0
2023-04-05 14:50:00,71.63,71.67,71.62,71.67,276772.0,66.1835,66.2205,66.1743,66.2205,276772.0
2023-04-05 15:00:00,71.66,71.67,71.58,71.58,333765.0,66.2112,66.2205,66.1373,66.1373,333765.0
2023-04-05 15:10:00,71.59,71.6,71.55,71.55,253794.0,66.1465,66.1558,66.1096,66.1096,253794.0
2023-04-05 15:20:00,71.56,71.6,71.54,71.58,414409.0,66.1188,66.1558,66.1003,66.1373,414409.0
2023-04-05 15:30:00,71.58,71.63,71.58,71.59,291439.0,66.1373,66.1835,66.1373,66.1465,291439.0
2023-04-05 15:40:00,71.59,71.62,71.57,71.59,398267.0,66.1465,66.1743,66.1281,66.1465,398267.0
2023-04-05 15:50:00,71.59,71.64,71.58,71.61,1460054.0,66.1465,66.1927,66.1373,66.165,1460054.0
2023-04-06 09:30:00,71.61,71.68,71.58,71.65,614384.0,66.165,66.2297,66.1373,66.202,614384.0
2023-04-06 09:40:00,71.64,71.65,71.53,71.56,381032.0,66.1927,66.202,66.0911,66.1188,381032.0
2023-04-06 09:50:00,71.56,71.6,71.52,71.59,493806.0,66.1188,66.1558,66.0819,66.1465,493806.0
2023-04-06 10:00:00,71.59,71.74,71.57,71.73,487779.0,66.1465,66.2851,66.1281,66.2759,487779.0
2023-04-06 10:10:00,71.73,71.8,71.72,71.76,442236.0,66.2759,66.3406,66.2667,66.3036,442236.0
2023-04-06 10:20:00,71.76,71.76,71.68,71.73,431850.0,66.3036,66.3036,66.2297,66.2759,431850.0
2023-04-06 10:30:00,71.73,71.78,71.71,71.72,476772.0,66.2759,66.3221,66.2574,66.2667,476772.0
2023-04-06 10:40:00,71.72,71.76,71.65,71.72,430351.0,66.2667,66.3036,66.202,66.2667,430351.0
2023-04-06 10:50:00,71.73,71.77,71.72,71.77,263942.0,66.2759,66.3128,66.2667,66.3128,263942.0
2023-04-06 11:00:00,71.77,71.85,71.75,71.82,375939.0,66.3128,66.3868,66.2944,66.359,375939.0
2023-04-06 11:10:00,71.82,71.84,71.79,71.8,165041.0,66.359,66.3775,66.3313,66.3406,165041.0
2023-04-06 11:20:00,71.8,71.82,71.76,71.78,303445.0,66.3406,66.359,66.3036,66.3221,303445.0
2023-04-06 11:30:00,71.79,71.86,71.77,71.85,349286.0,66.3313,66.396,66.3128,66.3868,349286.0
2023-04-06 11:40:00,71.85,71.93,71.84,71.91,305101.0,66.3868,66.4607,66.3775,66.4422,305101.0
2023-04-06 11:50:00,71.9,71.95,71.88,71.95,224501.0,66.433,66.4792,66.4145,66.4792,224501.0
2023-04-06 12:00:00,71.95,72.02,71.95,72.0,431660.0,66.4792,66.5438,66.4792,66.5254,431660.0
2023-04-06 12:10:00,72.0,72.06,72.0,72.03,192456.0,66.5254,66.5808,66.5254,66.5531,192456.0
2023-04-06 12:20:00,72.02,72.03,72.0,72.03,227749.0,66.5438,66.5531,66.5254,66.5531,227749.0
2023-04-06 12:30:00,72.03,72.11,72.03,72.09,197356.0,66.5531,66.627,66.5531,66.6085,197356.0
2023-04-06 12:40:00,72.09,72.13,72.07,72.07,187886.0,66.6085,66.6455,66.59,66.59,187886.0
2023-04-06 12:50:00,72.07,72.11,72.04,72.05,94911.0,66.59,66.627,66.5623,66.5716,94911.0
2023-04-06 13:00:00,72.04,72.08,72.02,72.06,79841.0,66.5623,66.5993,66.5438,66.5808,79841.0
2023-04-06 13:10:00,72.06,72.08,72.05,72.06,171311.0,66.5808,66.5993,66.5716,66.5808,171311.0
2023-04-06 13:20:00,72.06,72.08,72.04,72.05,153887.0,66.5808,66.5993,66.5623,66.5716,153887.0
2023-04-06 13:30:00,72.04,72.1,72.03,72.09,254379.0,66.5623,66.6178,66.5531,66.6085,254379.0
2023-04-06 13:40:00,72.09,72.09,72.05,72.06,163201.0,66.6085,66.6085,66.5716,66.5808,163201.0
2023-04-06 13:50:00,72.06,72.08,72.04,72.06,301595.0,66.5808,66.5993,66.5623,66.5808,301595.0
2023-04-06 14:00:00,72.06,72.08,72.04,72.08,131606.0,66.5808,66.5993,66.5623,66.5993,131606.0
2023-04-06 14:10:00,72.08,72.1,72.07,72.08,128021.0,66.5993,66.6178,66.59,66.5993,128021.0
2023-04-06 14:20:00,72.08,72.08,72.06,72.08,128488.0,66.5993,66.5993,66.5808,66.5993,128488.0
2023-04-06 14:30:00,72.08,72.1,72.07,72.08,90646.0,66.5993,66.6178,66.59,66.5993,90646.0
2023-04-06 14:40:00,72.08,72.09,72.06,72.06,210931.0,66.5993,66.6085,66.5808,66.5808,210931.0
2023-04-06 14:50:00,72.07,72.08,72.02,72.03,122593.0,66.59,66.5993,66.5438,66.5531,122593.0
2023-04-06 15:00:00,72.04,72.05,72.01,72.02,238033.0,66.5623,66.5716,66.5346,66.5438,238033.0
2023-04-06 15:10:00,72.01,72.01,71.94,71.96,298602.0,66.5346,66.5346,66.4699,66.4884,298602.0
2023-04-06 15:20:00,71.95,71.97,71.93,71.96,143411.0,66.4792,66.4976,66.4607,66.4884,143411.0
2023-04-06 15:30:00,71.97,71.99,71.95,71.95,325298.0,66.4976,66.5161,66.4792,66.4792,325298.0
2023-04-06 15:40:00,71.95,71.96,71.92,71.96,256513.0,66.4792,66.4884,66.4514,66.4884,256513.0
2023-04-06 15:50:00,71.97,71.98,71.91,71.92,1452785.0,66.4976,66.5069,66.4422,66.4514,1452785.0
2023-04-10 09:30:00,71.49,71.61,71.43,71.52,933924.0,66.0541,66.165,65.9987,66.0819,933924.0
2023-04-10 09:40:00,71.53,71.57,71.48,71.49,293808.0,66.0911,66.1281,66.0449,66.0541,293808.0
2023-04-10 09:50:00,71.49,71.5,71.41,71.42,198796.0,66.0541,66.0634,65.9802,65.9895,198796.0
2023-04-10 10:00:00,71.42,71.52,71.37,71.52,500041.0,65.9895,66.0819,65.9433,66.0819,500041.0
2023-04-10 10:10:00,71.51,71.55,71.46,71.51,230729.0,66.0726,66.1096,66.0264,66.0726,230729.0
2023-04-10 10:20:00,71.51,71.51,71.41,71.42,184391.0,66.0726,66.0726,65.9802,65.9895,184391.0
2023-04-10 10:30:00,71.43,71.52,71.42,71.51,374424.0,65.9987,66.0819,65.9895,66.0726,374424.0
2023-04-10 10:40:00,71.51,71.55,71.49,71.51,329685.0,66.0726,66.1096,66.0541,66.0726,329685.0
2023-04-10 10:50:00,71.51,71.53,71.49,71.52,306579.0,66.0726,66.0911,66.0541,66.0819,306579.0
2023-04-10 11:00:00,71.53,71.62,71.52,71.6,469753.0,66.0911,66.1743,66.0819,66.1558,469753.0
2023-04-10 11:10:00,71.6,71.65,71.59,71.64,331329.0,66.1558,66.202,66.1465,66.1927,331329.0
2023-04-10 11:20:00,71.64,71.67,71.61,71.64,200924.0,66.1927,66.2205,66.165,66.1927,200924.0
2023-04-10 11:30:00,71.64,71.66,71.62,71.65,132573.0,66.1927,66.2112,66.1743,66.202,132573.0
2023-04-10 11:40:00,71.64,71.65,71.59,71.64,175970.0,66.1927,66.202,66.1465,66.1927,175970.0
2023-04-10 11:50:00,71.64,71.64,71.53,71.54,296036.0,66.1927,66.1927,66.0911,66.1003,296036.0
2023-04-10 12:00:00,71.53,71.54,71.45,71.46,255756.0,66.0911,66.1003,66.0172,66.0264,255756.0
2023-04-10 12:10:00,71.47,71.52,71.46,71.51,365852.0,66.0357,66.0819,66.0264,66.0726,365852.0
2023-04-10 12:20:00,71.51,71.57,71.5,71.55,199484.0,66.0726,66.1281,66.0634,66.1096,199484.0
2023-04-10 12:30:00,71.56,71.69,71.55,71.68,225281.0,66.1188,66.2389,66.1096,66.2297,225281.0
2023-04-10 12:40:00,71.69,71.73,71.67,71.7,350141.0,66.2389,66.2759,66.2205,66.2482,350141.0
2023-04-10 12:50:00,71.7,71.72,71.68,71.7,239978.0,66.2482,66.2667,66.2297,66.2482,239978.0
2023-04-10 13:00:00,71.7,71.74,71.7,71.74,205565.0,66.2482,66.2851,66.2482,66.2851,205565.0
2023-04-10 13:10:00,71.73,71.76,71.73,71.73,235535.0,66.2759,66.3036,66.2759,66.2759,235535.0
2023-04-10 13:20:00,71.74,71.76,71.71,71.74,267748.0,66.2851,66.3036,66.2574,66.2851,267748.0
2023-04-10 13:30:00,71.74,71.76,71.68,71.69,467720.0,66.2851,66.3036,66.2297,66.2389,467720.0
2023-04-10 13:40:00,71.69,71.74,71.65,71.73,212416.0,66.2389,66.2851,66.202,66.2759,212416.0
2023-04-10 13:50:00,71.73,71.75,71.7,71.72,345436.0,66.2759,66.2944,66.2482,66.2667,345436.0
2023-04-10 14:00:00,71.72,71.75,71.69,71.73,119614.0,66.2667,66.2944,66.2389,66.2759,119614.0
2023-04-10 14:10:00,71.72,71.78,71.72,71.76,74615.0,66.2667,66.3221,66.2667,66.3036,74615.0
2023-04-10 14:20:00,71.76,71.77,71.74,71.75,129062.0,66.3036,66.3128,66.2851,66.2944,129062.0
2023-04-10 14:30:00,71.75,71.77,71.72,71.73,159894.0,66.2944,66.3128,66.2667,66.2759,159894.0
2023-04-10 14:40:00,71.73,71.74,71.7,71.72,138610.0,66.2759,66.2851,66.2482,66.2667,138610.0
2023-04-10 14:50:00,71.73,71.79,71.72,71.78,110684.0,66.2759,66.3313,66.2667,66.3221,110684.0
2023-04-10 15:00:00,71.79,71.82,71.78,71.81,146535.0,66.3313,66.359,66.3221,66.3498,146535.0
2023-04-10 15:10:00,71.81,71.82,71.78,71.8,176552.0,66.3498,66.359,66.3221,66.3406,176552.0
2023-04-10 15:20:00,71.8,71.8,71.75,71.77,169059.0,66.3406,66.3406,66.2944,66.3128,169059.0
2023-04-10 15:30:00,71.77,71.8,71.76,71.79,128092.0,66.3128,66.3406,66.3036,66.3313,128092.0
2023-04-10 15:40:00,71.79,71.85,71.79,71.85,440513.0,66.3313,66.3868,66.3313,66.3868,440513.0
2023-04-10 15:50:00,71.85,71.9,71.82,71.89,1134443.0,66.3868,66.433,66.359,66.4237,1134443.0
2023-04-11 09:30:00,72.05,72.08,71.99,72.01,239752.0,66.5716,66.5993,66.5161,66.5346,239752.0
2023-04-11 09:40:00,72.02,72.1,71.99,72.08,164323.0,66.5438,66.6178,66.5161,66.5993,164323.0
2023-04-11 09:50:00,72.08,72.11,72.05,72.07,268432.0,66.5993,66.627,66.5716,66.59,268432.0
2023-04-11 10:00:00,72.07,72.13,72.06,72.11,224788.0,66.59,66.6455,66.5808,66.627,224788.0
2023-04-11 10:10:00,72.11,72.14,72.07,72.09,522827.0,66.627,66.6547,66.59,66.6085,522827.0
2023-04-11 10:20:00,72.09,72.18,72.08,72.16,460392.0,66.6085,66.6917,66.5993,66.6732,460392.0
2023-04-11 10:30:00,72.17,72.17,72.04,72.07,409510.0,66.6824,66.6824,66.5623,66.59,409510.0
2023-04-11 10:40:00,72.06,72.09,71.99,72.05,172116.0,66.5808,66.6085,66.5161,66.5716,172116.0
2023-04-11 10:50:00,72.06,72.06,71.99,72.01,206434.0,66.5808,66.5808,66.5161,66.5346,206434.0
2023-04-11 11:00:00,72.02,72.07,72.01,72.03,139823.0,66.5438,66.59,66.5346,66.5531,139823.0
2023-04-11 11:10:00,72.03,72.08,72.02,72.06,117139.0,66.5531,66.5993,66.5438,66.5808,117139.0
2023-04-11 11:20:00,72.07,72.09,72.04,72.05,606778.0,66.59,66.6085,66.5623,66.5716,606778.0
2023-04-11 11:30:00,72.05,72.08,72.03,72.07,271564.0,66.5716,66.5993,66.5531,66.59,271564.0
2023-04-11 11:40:00,72.08,72.1,72.03,72.09,257647.0,66.5993,66.6178,66.5531,66.6085,257647.0
2023-04-11 11:50:00,72.09,72.1,72.05,72.06,53949.0,66.6085,66.6178,66.5716,66.5808,53949.0
2023-04-11 12:00:00,72.07,72.08,72.04,72.06,90205.0,66.59,66.5993,66.5623,66.5808,90205.0
2023-04-11 12:10:00,72.07,72.11,72.06,72.09,51288.0,66.59,66.627,66.5808,66.6085,51288.0
2023-04-11 12:20:00,72.09,72.11,72.04,72.09,38752.0,66.6085,66.627,66.5623,66.6085,38752.0
2023-04-11 12:30:00,72.09,72.11,72.03,72.05,240902.0,66.6085,66.627,66.5531,66.5716,240902.0
2023-04-11 12:40:00,72.05,72.08,72.04,72.07,92438.0,66.5716,66.5993,66.5623,66.59,92438.0
2023-04-11 12:50:00,72.06,72.1,72.06,72.09,153239.0,66.5808,66.6178,66.5808,66.6085,153239.0
2023-04-11 13:00:00,72.08,72.13,72.08,72.11,130158.0,66.5993,66.6455,66.5993,66.627,130158.0
2023-04-11 13:10:00,72.11,72.11,72.06,72.09,70123.0,66.627,66.627,66.5808,66.6085,70123.0
2023-04-11 13:20:00,72.1,72.12,72.08,72.11,135099.0,66.6178,66.6362,66.5993,66.627,135099.0
2023-04-11 13:30:00,72.12,72.17,72.11,72.16,121722.0,66.6362,66.6824,66.627,66.6732,121722.0
2023-04-11 13:40:00,72.17,72.22,72.16,72.22,222895.0,66.6824,66.7286,66.6732,66.7286,222895.0
2023-04-11 13:50:00,72.22,72.23,72.19,72.22,143744.0,66.7286,66.7379,66.7009,66.7286,143744.0
2023-04-11 14:00:00,72.22,72.23,72.19,72.22,104950.0,66.7286,66.7379,66.7009,66.7286,104950.0
2023-04-11 14:10:00,72.22,72.22,72.17,72.21,280072.0,66.7286,66.7286,66.6824,66.7194,280072.0
2023-04-11 14:20:00,72.21,72.23,72.19,72.22,92887.0,66.7194,66.7379,66.7009,66.7286,92887.0
2023-04-11 14:30:00,72.22,72.23,72.2,72.22,81885.0,66.7286,66.7379,66.7102,66.7286,81885.0
2023-04-11 14:40:00,72.21,72.23,72.2,72.2,82829.0,66.7194,66.7379,66.7102,66.7102,82829.0
2023-04-11 14:50:00,72.2,72.21,72.19,72.2,119279.0,66.7102,66.7194,66.7009,66.7102,119279.0
2023-04-11 15:00:00,72.19,72.2,72.16,72.17,141335.0,66.7009,66.7102,66.6732,66.6824,141335.0
2023-04-11 15:10:00,72.17,72.23,72.17,72.22,249674.0,66.6824,66.7379,66.6824,66.7286,249674.0
2023-04-11 15:20:00,72.22,72.25,72.21,72.23,227067.0,66.7286,66.7564,66.7194,66.7379,227067.0
2023-04-11 15:30:00,72.23,72.25,72.17,72.18,193734.0,66.7379,66.7564,66.6824,66.6917,193734.0
2023-04-11 15:40:00,72.18,72.19,72.1,72.1,334725.0,66.6917,66.7009,66.6178,66.6178,334725.0
2023-04-11 15:50:00,72.1,72.14,72.08,72.13,1118924.0,66.6178,66.6547,66.5993,66.6455,1118924.0
2023-04-12 09:30:00,72.78,72.84,72.72,72.77,428348.0,67.2461,67.3015,67.1906,67.2368,428348.0
2023-04-12 09:40:00,72.77,72.78,72.55,72.64,519860.0,67.2368,67.2461,67.0335,67.1167,519860.0
2023-04-12 09:50:00,72.64,72.7,72.56,72.65,454899.0,67.1167,67.1721,67.0428,67.1259,454899.0
2023-04-12 10:00:00,72.66,72.78,72.6,72.77,331198.0,67.1352,67.2461,67.0797,67.2368,331198.0
2023-04-12 10:10:00,72.77,72.88,72.76,72.76,330410.0,67.2368,67.3384,67.2276,67.2276,330410.0
2023-04-12 10:20:00,72.77,72.84,72.73,72.79,372608.0,67.2368,67.3015,67.1999,67.2553,372608.0
2023-04-12 10:30:00,72.79,72.81,72.54,72.59,317498.0,67.2553,67.2738,67.0243,67.0705,317498.0
2023-04-12 10:40:00,72.58,72.67,72.58,72.63,271736.0,67.0613,67.1444,67.0613,67.1075,271736.0
2023-04-12 10:50:00,72.62,72.66,72.47,72.48,446247.0,67.0982,67.1352,66.9596,66.9689,446247.0
2023-04-12 11:00:00,72.48,72.53,72.38,72.41,420006.0,66.9689,67.0151,66.8765,66.9042,420006.0
2023-04-12 11:10:00,72.41,72.48,72.37,72.47,267154.0,66.9042,66.9689,66.8672,66.9596,267154.0
2023-04-12 11:20:00,72.48,72.58,72.48,72.56,361827.0,66.9689,67.0613,66.9689,67.0428,361827.0
2023-04-12 11:30:00,72.56,72.57,72.5,72.51,376556.0,67.0428,67.052,66.9873,66.9966,376556.0
2023-04-12 11:40:00,72.51,72.71,72.51,72.7,378494.0,66.9966,67.1814,66.9966,67.1721,378494.0
2023-04-12 11:50:00,72.71,72.78,72.67,72.74,279035.0,67.1814,67.2461,67.1444,67.2091,279035.0
2023-04-12 12:00:00,72.75,72.83,72.73,72.82,567130.0,67.2183,67.2923,67.1999,67.283,567130.0
2023-04-12 12:10:00,72.82,72.85,72.8,72.81,193502.0,67.283,67.3107,67.2645,67.2738,193502.0
2023-04-12 12:20:00,72.81,72.84,72.79,72.81,173939.0,67.2738,67.3015,67.2553,67.2738,173939.0
2023-04-12 12:30:00,72.82,72.84,72.79,72.8,133111.0,67.283,67.3015,67.2553,67.2645,133111.0
2023-04-12 12:40:00,72.8,72.84,72.76,72.8,120634.0,67.2645,67.3015,67.2276,67.2645,120634.0
2023-04-12 12:50:00,72.81,72.86,72.77,72.86,119338.0,67.2738,67.32,67.2368,67.32,119338.0
2023-04-12 13:00:00,72.86,72.86,72.78,72.84,218829.0,67.32,67.32,67.2461,67.3015,218829.0
2023-04-12 13:10:00,72.85,72.88,72.84,72.86,406934.0,67.3107,67.3384,67.3015,67.32,406934.0
2023-04-12 13:20:00,72.85,72.88,72.83,72.87,115000.0,67.3107,67.3384,67.2923,67.3292,115000.0
2023-04-12 13:30:00,72.87,72.9,72.84,72.84,173953.0,67.3292,67.3569,67.3015,67.3015,173953.0
2023-04-12 13:40:00,72.84,72.87,72.83,72.84,94662.0,67.3015,67.3292,67.2923,67.3015,94662.0
2023-04-12 13:50:00,72.83,72.86,72.81,72.83,127569.0,67.2923,67.32,67.2738,67.2923,127569.0
2023-04-12 14:00:00,72.83,72.91,72.8,72.84,297539.0,67.2923,67.3662,67.2645,67.3015,297539.0
2023-04-12 14:10:00,72.84,72.94,72.81,72.93,106094.0,67.3015,67.3939,67.2738,67.3846,106094.0
2023-04-12 14:20:00,72.92,72.94,72.73,72.76,357030.0,67.3754,67.3939,67.1999,67.2276,357030.0
2023-04-12 14:30:00,72.75,72.76,72.69,72.71,324987.0,67.2183,67.2276,67.1629,67.1814,324987.0
2023-04-12 14:40:00,72.7,72.77,72.66,72.67,249941.0,67.1721,67.2368,67.1352,67.1444,249941.0
2023-04-12 14:50:00,72.67,72.73,72.65,72.7,204515.0,67.1444,67.1999,67.1259,67.1721,204515.0
2023-04-12 15:00:00,72.7,72.74,72.65,72.69,235727.0,67.1721,67.2091,67.1259,67.1629,235727.0
2023-04-12 15:10:00,72.68,72.68,72.57,72.58,131143.0,67.1537,67.1537,67.052,67.0613,131143.0
2023-04-12 15:20:00,72.58,72.61,72.52,72.54,147501.0,67.0613,67.089,67.0058,67.0243,147501.0
2023-04-12 15:30:00,72.54,72.6,72.53,72.59,191954.0,67.0243,67.0797,67.0151,67.0705,191954.0
2023-04-12 15:40:00,72.59,72.62,72.54,72.54,395994.0,67.0705,67.0982,67.0243,67.0243,395994.0
2023-04-12 15:50:00,72.54,72.59,72.51,72.59,853705.0,67.0243,67.0705,66.9966,67.0705,853705.0
2023-04-13 09:30:00,73.19,73.23,73.15,73.21,414807.0,67.6249,67.6618,67.5879,67.6434,414807.0
2023-04-13 09:40:00,73.21,73.26,73.2,73.25,339798.0,67.6434,67.6896,67.6341,67.6803,339798.0
2023-04-13 09:50:00,73.25,73.26,73.13,73.2,385871.0,67.6803,67.6896,67.5694,67.6341,385871.0
2023-04-13 10:00:00,73.2,73.21,73.11,73.17,271029.0,67.6341,67.6434,67.551,67.6064,271029.0
2023-04-13 10:10:00,73.17,73.29,73.15,73.29,303657.0,67.6064,67.7173,67.5879,67.7173,303657.0
2023-04-13 10:20:00,73.29,73.29,73.2,73.27,576310.0,67.7173,67.7173,67.6341,67.6988,576310.0
2023-04-13 10:30:00,73.26,73.29,73.18,73.19,358812.0,67.6896,67.7173,67.6156,67.6249,358812.0
2023-04-13 10:40:00,73.19,73.23,73.15,73.2,345495.0,67.6249,67.6618,67.5879,67.6341,345495.0
2023-04-13 10:50:00,73.2,73.27,73.19,73.23,321425.0,67.6341,67.6988,67.6249,67.6618,321425.0
2023-04-13 11:00:00,73.23,73.31,73.23,73.3,176831.0,67.6618,67.7358,67.6618,67.7265,176831.0
2023-04-13 11:10:00,73.29,73.33,73.27,73.32,264780.0,67.7173,67.7542,67.6988,67.745,264780.0
2023-04-13 11:20:00,73.33,73.36,73.3,73.36,369278.0,67.7542,67.782,67.7265,67.782,369278.0
2023-04-13 11:30:00,73.36,73.4,73.34,73.4,495872.0,67.782,67.8189,67.7635,67.8189,495872.0
2023-04-13 11:40:00,73.4,73.44,73.39,73.41,293875.0,67.8189,67.8559,67.8097,67.8281,293875.0
2023-04-13 11:50:00,73.41,73.41,73.35,73.4,136815.0,67.8281,67.8281,67.7727,67.8189,136815.0
2023-04-13 12:00:00,73.4,73.42,73.36,73.37,84341.0,67.8189,67.8374,67.782,67.7912,84341.0
2023-04-13 12:10:00,73.37,73.44,73.37,73.42,38438.0,67.7912,67.8559,67.7912,67.8374,38438.0
2023-04-13 12:20:00,73.42,73.44,73.41,73.42,53198.0,67.8374,67.8559,67.8281,67.8374,53198.0
2023-04-13 12:30:00,73.43,73.43,73.38,73.4,93534.0,67.8466,67.8466,67.8004,67.8189,93534.0
2023-04-13 12:40:00,73.4,73.43,73.38,73.42,187596.0,67.8189,67.8466,67.8004,67.8374,187596.0
2023-04-13 12:50:00,73.42,73.46,73.42,73.45,130353.0,67.8374,67.8743,67.8374,67.8651,130353.0
2023-04-13 13:00:00,73.45,73.47,73.41,73.47,210335.0,67.8651,67.8836,67.8281,67.8836,210335.0
2023-04-13 13:10:00,73.47,73.52,73.46,73.48,454289.0,67.8836,67.9298,67.8743,67.8928,454289.0
2023-04-13 13:20:00,73.49,73.49,73.45,73.45,173825.0,67.9021,67.9021,67.8651,67.8651,173825.0
2023-04-13 13:30:00,73.45,73.51,73.45,73.5,82529.0,67.8651,67.9205,67.8651,67.9113,82529.0
2023-04-13 13:40:00,73.5,73.52,73.49,73.52,473624.0,67.9113,67.9298,67.9021,67.9298,473624.0
2023-04-13 13:50:00,73.52,73.55,73.51,73.53,210451.0,67.9298,67.9575,67.9205,67.939,210451.0
2023-04-13 14:00:00,73.53,73.54,73.5,73.53,118848.0,67.939,67.9483,67.9113,67.939,118848.0
2023-04-13 14:10:00,73.53,73.58,73.53,73.55,210968.0,67.939,67.9852,67.939,67.9575,210968.0
2023-04-13 14:20:00,73.55,73.57,73.53,73.54,82898.0,67.9575,67.976,67.939,67.9483,82898.0
2023-04-13 14:30:00,73.54,73.55,73.51,73.53,130474.0,67.9483,67.9575,67.9205,67.939,130474.0
2023-04-13 14:40:00,73.52,73.54,73.5,73.53,82558.0,67.9298,67.9483,67.9113,67.939,82558.0
2023-04-13 14:50:00,73.54,73.56,73.51,73.56,145141.0,67.9483,67.9667,67.9205,67.9667,145141.0
2023-04-13 15:00:00,73.56,73.57,73.53,73.54,146601.0,67.9667,67.976,67.939,67.9483,146601.0
2023-04-13 15:10:00,73.55,73.56,73.52,73.53,161525.0,67.9575,67.9667,67.9298,67.939,161525.0
2023-04-13 15:20:00,73.54,73.56,73.51,73.55,162914.0,67.9483,67.9667,67.9205,67.9575,162914.0
2023-04-13 15:30:00,73.55,73.55,73.52,73.55,169367.0,67.9575,67.9575,67.9298,67.9575,169367.0
2023-04-13 15:40:00,73.55,73.58,73.53,73.53,508025.0,67.9575,67.9852,67.939,67.939,508025.0
2023-04-13 15:50:00,73.54,73.55,73.5,73.53,1596176.0,67.9483,67.9575,67.9113,67.939,1596176.0
2023-04-14 09:30:00,73.49,73.64,73.46,73.61,393147.0,67.9021,68.0407,67.8743,68.0129,393147.0
2023-04-14 09:40:00,73.62,73.65,73.55,73.61,376876.0,68.0222,68.0499,67.9575,68.0129,376876.0
2023-04-14 09:50:00,73.62,73.69,73.61,73.65,152253.0,68.0222,68.0869,68.0129,68.0499,152253.0
2023-04-14 10:00:00,73.63,73.63,73.3,73.36,659845.0,68.0314,68.0314,67.7265,67.782,659845.0
2023-04-14 10:10:00,73.37,73.43,73.32,73.34,1227692.0,67.7912,67.8466,67.745,67.7635,1227692.0
2023-04-14 10:20:00,73.34,73.38,73.25,73.3,620049.0,67.7635,67.8004,67.6803,67.7265,620049.0
2023-04-14 10:30:00,73.3,73.34,73.24,73.34,226074.0,67.7265,67.7635,67.6711,67.7635,226074.0
2023-04-14 10:40:00,73.33,73.35,73.25,73.29,232028.0,67.7542,67.7727,67.6803,67.7173,232028.0
2023-04-14 10:50:00,73.29,73.33,73.24,73.29,204894.0,67.7173,67.7542,67.6711,67.7173,204894.0
2023-04-14 11:00:00,73.3,73.31,73.21,73.26,237824.0,67.7265,67.7358,67.6434,67.6896,237824.0
2023-04-14 11:10:00,73.26,73.31,73.21,73.26,240626.0,67.6896,67.7358,67.6434,67.6896,240626.0
2023-04-14 11:20:00,73.26,73.27,73.12,73.15,410770.0,67.6896,67.6988,67.5602,67.5879,410770.0
2023-04-14 11:30:00,73.15,73.19,73.09,73.09,199120.0,67.5879,67.6249,67.5325,67.5325,199120.0
2023-04-14 11:40:00,73.09,73.12,73.07,73.07,335318.0,67.5325,67.5602,67.514,67.514,335318.0
2023-04-14 11:50:00,73.07,73.11,73.04,73.09,123261.0,67.514,67.551,67.4863,67.5325,123261.0
2023-04-14 12:00:00,73.09,73.13,73.04,73.09,598554.0,67.5325,67.5694,67.4863,67.5325,598554.0
2023-04-14 12:10:00,73.09,73.09,73.05,73.08,352969.0,67.5325,67.5325,67.4955,67.5232,352969.0
2023-04-14 12:20:00,73.08,73.11,73.05,73.08,80553.0,67.5232,67.551,67.4955,67.5232,80553.0
2023-04-14 12:30:00,73.07,73.08,73.02,73.04,313306.0,67.514,67.5232,67.4678,67.4863,313306.0
2023-04-14 12:40:00,73.03,73.05,72.94,72.99,224048.0,67.477,67.4955,67.3939,67.4401,224048.0
2023-04-14 12:50:00,72.98,73.01,72.95,72.98,59773.0,67.4308,67.4586,67.4031,67.4308,59773.0
2023-04-14 13:00:00,72.99,73.09,72.98,73.07,146869.0,67.4401,67.5325,67.4308,67.514,146869.0
2023-04-14 13:10:00,73.07,73.14,73.07,73.13,215236.0,67.514,67.5787,67.514,67.5694,215236.0
2023-04-14 13:20:00,73.12,73.13,73.06,73.06,52677.0,67.5602,67.5694,67.5048,67.5048,52677.0
2023-04-14 13:30:00,73.05,73.05,72.98,73.01,266359.0,67.4955,67.4955,67.4308,67.4586,266359.0
2023-04-14 13:40:00,73.01,73.06,72.98,73.03,126806.0,67.4586,67.5048,67.4308,67.477,126806.0
2023-04-14 13:50:00,73.03,73.08,73.03,73.06,80835.0,67.477,67.5232,67.477,67.5048,80835.0
2023-04-14 14:00:00,73.07,73.1,73.04,73.09,69651.0,67.514,67.5417,67.4863,67.5325,69651.0
2023-04-14 14:10:00,73.09,73.15,73.08,73.14,401656.0,67.5325,67.5879,67.5232,67.5787,401656.0
2023-04-14 14:20:00,73.13,73.19,73.12,73.18,166263.0,67.5694,67.6249,67.5602,67.6156,166263.0
2023-04-14 14:30:00,73.18,73.21,73.16,73.17,192877.0,67.6156,67.6434,67.5972,67.6064,192877.0
2023-04-14 14:40:00,73.17,73.22,73.15,73.22,221753.0,67.6064,67.6526,67.5879,67.6526,221753.0
2023-04-14 14:50:00,73.22,73.22,73.17,73.21,155075.0,67.6526,67.6526,67.6064,67.6434,155075.0
2023-04-14 15:00:00,73.22,73.22,73.16,73.17,187258.0,67.6526,67.6526,67.5972,67.6064,187258.0
2023-04-14 15:10:00,73.17,73.18,73.06,73.11,384953.0,67.6064,67.6156,67.5048,67.551,384953.0
2023-04-14 15:20:00,73.11,73.21,73.08,73.19,188870.0,67.551,67.6434,67.5232,67.6249,188870.0
2023-04-14 15:30:00,73.19,73.23,73.17,73.22,255122.0,67.6249,67.6618,67.6064,67.6526,255122.0
2023-04-14 15:40:00,73.23,73.27,73.21,73.26,172833.0,67.6618,67.6988,67.6434,67.6896,172833.0
2023-04-14 15:50:00,73.26,73.26,73.21,73.23,1398818.0,67.6896,67.6896,67.6434,67.6618,1398818.0
2023-04-17 09:30:00,73.05,73.1,73.02,73.06,316212.0,67.4955,67.5417,67.4678,67.5048,316212.0
2023-04-17 09:40:00,73.06,73.11,72.95,72.97,234219.0,67.5048,67.551,67.4031,67.4216,234219.0
2023-04-17 09:50:00,72.97,73.02,72.95,73.0,1151999.0,67.4216,67.4678,67.4031,67.4493,1151999.0
2023-04-17 10:00:00,73.01,73.06,72.92,72.95,356254.0,67.4586,67.5048,67.3754,67.4031,356254.0
2023-04-17 10:10:00,72.95,72.98,72.91,72.96,204083.0,67.4031,67.4308,67.3662,67.4124,204083.0
2023-04-17 10:20:00,72.96,72.99,72.92,72.92,413279.0,67.4124,67.4401,67.3754,67.3754,413279.0
2023-04-17 10:30:00,72.92,72.95,72.81,72.83,356210.0,67.3754,67.4031,67.2738,67.2923,356210.0
2023-04-17 10:40:00,72.83,72.89,72.83,72.89,367481.0,67.2923,67.3477,67.2923,67.3477,367481.0
2023-04-17 10:50:00,72.9,72.9,72.81,72.84,379577.0,67.3569,67.3569,67.2738,67.3015,379577.0
2023-04-17 11:00:00,72.85,72.88,72.83,72.86,536923.0,67.3107,67.3384,67.2923,67.32,536923.0
2023-04-17 11:10:00,72.86,72.87,72.8,72.84,543848.0,67.32,67.3292,67.2645,67.3015,543848.0
2023-04-17 11:20:00,72.85,72.86,72.82,72.84,370086.0,67.3107,67.32,67.283,67.3015,370086.0
2023-04-17 11:30:00,72.84,72.85,72.76,72.79,615009.0,67.3015,67.3107,67.2276,67.2553,615009.0
2023-04-17 11:40:00,72.79,72.81,72.74,72.81,468692.0,67.2553,67.2738,67.2091,67.2738,468692.0
2023-04-17 11:50:00,72.81,72.85,72.8,72.83,269730.0,67.2738,67.3107,67.2645,67.2923,269730.0
2023-04-17 12:00:00,72.84,72.86,72.8,72.85,235487.0,67.3015,67.32,67.2645,67.3107,235487.0
2023-04-17 12:10:00,72.85,72.86,72.81,72.84,240724.0,67.3107,67.32,67.2738,67.3015,240724.0
2023-04-17 12:20:00,72.84,72.86,72.81,72.85,354809.0,67.3015,67.32,67.2738,67.3107,354809.0
2023-04-17 12:30:00,72.84,72.87,72.83,72.84,139641.0,67.3015,67.3292,67.2923,67.3015,139641.0
2023-04-17 12:40:00,72.85,72.89,72.83,72.85,148197.0,67.3107,67.3477,67.2923,67.3107,148197.0
2023-04-17 12:50:00,72.85,72.86,72.81,72.84,153920.0,67.3107,67.32,67.2738,67.3015,153920.0
2023-04-17 13:00:00,72.85,72.88,72.84,72.85,145336.0,67.3107,67.3384,67.3015,67.3107,145336.0
2023-04-17 13:10:00,72.86,72.93,72.85,72.9,328970.0,67.32,67.3846,67.3107,67.3569,328970.0
2023-04-17 13:20:00,72.91,72.91,72.88,72.91,77076.0,67.3662,67.3662,67.3384,67.3662,77076.0
2023-04-17 13:30:00,72.91,72.93,72.9,72.92,204170.0,67.3662,67.3846,67.3569,67.3754,204170.0
2023-04-17 13:40:00,72.93,72.94,72.88,72.89,160516.0,67.3846,67.3939,67.3384,67.3477,160516.0
2023-04-17 13:50:00,72.89,72.89,72.84,72.86,70211.0,67.3477,67.3477,67.3015,67.32,70211.0
2023-04-17 14:00:00,72.85,72.85,72.82,72.83,82465.0,67.3107,67.3107,67.283,67.2923,82465.0
2023-04-17 14:10:00,72.84,72.87,72.82,72.86,69607.0,67.3015,67.3292,67.283,67.32,69607.0
2023-04-17 14:20:00,72.86,72.89,72.86,72.88,115766.0,67.32,67.3477,67.32,67.3384,115766.0
2023-04-17 14:30:00,72.88,72.92,72.87,72.92,61218.0,67.3384,67.3754,67.3292,67.3754,61218.0
2023-04-17 14:40:00,72.92,72.97,72.92,72.97,213682.0,67.3754,67.4216,67.3754,67.4216,213682.0
2023-04-17 14:50:00,72.97,72.99,72.95,72.97,142618.0,67.4216,67.4401,67.4031,67.4216,142618.0
2023-04-17 15:00:00,72.98,73.02,72.98,73.01,166216.0,67.4308,67.4678,67.4308,67.4586,166216.0
2023-04-17 15:10:00,73.02,73.03,72.99,73.03,118413.0,67.4678,67.477,67.4401,67.477,118413.0
2023-04-17 15:20:00,73.03,73.06,73.02,73.05,186128.0,67.477,67.5048,67.4678,67.4955,186128.0
2023-04-17 15:30:00,73.05,73.05,73.02,73.03,527076.0,67.4955,67.4955,67.4678,67.477,527076.0
2023-04-17 15:40:00,73.03,73.04,73.01,73.04,517284.0,67.477,67.4863,67.4586,67.4863,517284.0
2023-04-17 15:50:00,73.04,73.12,73.03,73.1,1118461.0,67.4863,67.5602,67.477,67.5417,1118461.0
2023-04-18 09:30:00,73.46,73.48,73.39,73.45,772795.0,67.8743,67.8928,67.8097,67.8651,772795.0
2023-04-18 09:40:00,73.45,73.55,73.45,73.52,379116.0,67.8651,67.9575,67.8651,67.9298,379116.0
2023-04-18 09:50:00,73.52,73.53,73.41,73.41,477813.0,67.9298,67.939,67.8281,67.8281,477813.0
2023-04-18 10:00:00,73.42,73.47,73.34,73.46,816044.0,67.8374,67.8836,67.7635,67.8743,816044.0
2023-04-18 10:10:00,73.47,73.47,73.39,73.45,335422.0,67.8836,67.8836,67.8097,67.8651,335422.0
2023-04-18 10:20:00,73.45,73.46,73.36,73.38,937878.0,67.8651,67.8743,67.782,67.8004,937878.0
2023-04-18 10:30:00,73.38,73.41,73.32,73.39,1432738.0,67.8004,67.8281,67.745,67.8097,1432738.0
2023-04-18 10:40:00,73.39,73.42,73.37,73.4,353591.0,67.8097,67.8374,67.7912,67.8189,353591.0
2023-04-18 10:50:00,73.4,73.41,73.34,73.38,337900.0,67.8189,67.8281,67.7635,67.8004,337900.0
2023-04-18 11:00:00,73.38,73.42,73.36,73.4,332338.0,67.8004,67.8374,67.782,67.8189,332338.0
2023-04-18 11:10:00,73.39,73.41,73.35,73.39,234026.0,67.8097,67.8281,67.7727,67.8097,234026.0
2023-04-18 11:20:00,73.38,73.4,73.35,73.4,398407.0,67.8004,67.8189,67.7727,67.8189,398407.0
2023-04-18 11:30:00,73.39,73.42,73.3,73.3,936469.0,67.8097,67.8374,67.7265,67.7265,936469.0
2023-04-18 11:40:00,73.29,73.36,73.29,73.33,269503.0,67.7173,67.782,67.7173,67.7542,269503.0
2023-04-18 11:50:00,73.32,73.34,73.29,73.33,180120.0,67.745,67.7635,67.7173,67.7542,180120.0
2023-04-18 12:00:00,73.34,73.39,73.3,73.39,209777.0,67.7635,67.8097,67.7265,67.8097,209777.0
2023-04-18 12:10:00,73.38,73.4,73.37,73.39,87806.0,67.8004,67.8189,67.7912,67.8097,87806.0
2023-04-18 12:20:00,73.4,73.42,73.38,73.42,83490.0,67.8189,67.8374,67.8004,67.8374,83490.0
2023-04-18 12:30:00,73.42,73.43,73.4,73.4,72479.0,67.8374,67.8466,67.8189,67.8189,72479.0
2023-04-18 12:40:00,73.41,73.43,73.39,73.42,97891.0,67.8281,67.8466,67.8097,67.8374,97891.0
2023-04-18 12:50:00,73.43,73.44,73.38,73.42,436206.0,67.8466,67.8559,67.8004,67.8374,436206.0
2023-04-18 13:00:00,73.42,73.45,73.4,73.44,133337.0,67.8374,67.8651,67.8189,67.8559,133337.0
2023-04-18 13:10:00,73.45,73.46,73.41,73.42,312813.0,67.8651,67.8743,67.8281,67.8374,312813.0
2023-04-18 13:20:00,73.42,73.44,73.41,73.41,65046.0,67.8374,67.8559,67.8281,67.8281,65046.0
2023-04-18 13:30:00,73.41,73.45,73.4,73.44,93151.0,67.8281,67.8651,67.8189,67.8559,93151.0
2023-04-18 13:40:00,73.43,73.47,73.42,73.45,83368.0,67.8466,67.8836,67.8374,67.8651,83368.0
2023-04-18 13:50:00,73.45,73.46,73.41,73.42,104466.0,67.8651,67.8743,67.8281,67.8374,104466.0
2023-04-18 14:00:00,73.42,73.43,73.39,73.42,135899.0,67.8374,67.8466,67.8097,67.8374,135899.0
2023-04-18 14:10:00,73.42,73.45,73.41,73.42,340370.0,67.8374,67.8651,67.8281,67.8374,340370.0
2023-04-18 14:20:00,73.42,73.48,73.42,73.47,48545.0,67.8374,67.8928,67.8374,67.8836,48545.0
2023-04-18 14:30:00,73.46,73.49,73.45,73.48,157735.0,67.8743,67.9021,67.8651,67.8928,157735.0
2023-04-18 14:40:00,73.48,73.48,73.36,73.39,291041.0,67.8928,67.8928,67.782,67.8097,291041.0
2023-04-18 14:50:00,73.39,73.43,73.36,73.42,134763.0,67.8097,67.8466,67.782,67.8374,134763.0
2023-04-18 15:00:00,73.43,73.47,73.42,73.45,101723.0,67.8466,67.8836,67.8374,67.8651,101723.0
2023-04-18 15:10:00,73.46,73.49,73.45,73.48,110151.0,67.8743,67.9021,67.8651,67.8928,110151.0
2023-04-18 15:20:00,73.48,73.5,73.43,73.46,141766.0,67.8928,67.9113,67.8466,67.8743,141766.0
2023-04-18 15:30:00,73.45,73.48,73.43,73.47,206420.0,67.8651,67.8928,67.8466,67.8836,206420.0
2023-04-18 15:40:00,73.47,73.5,73.46,73.48,125860.0,67.8836,67.9113,67.8743,67.8928,125860.0
2023-04-18 15:50:00,73.47,73.53,73.45,73.51,792956.0,67.8836,67.939,67.8651,67.9205,792956.0
2023-04-19 09:30:00,73.12,73.19,73.1,73.14,454939.0,67.5602,67.6249,67.5417,67.5787,454939.0
2023-04-19 09:40:00,73.13,73.16,73.11,73.13,148734.0,67.5694,67.5972,67.551,67.5694,148734.0
2023-04-19 09:50:00,73.13,73.19,73.13,73.13,401838.0,67.5694,67.6249,67.5694,67.5694,401838.0
2023-04-19 10:00:00,73.14,73.28,73.14,73.28,184684.0,67.5787,67.708,67.5787,67.708,184684.0
2023-04-19 10:10:00,73.28,73.29,73.21,73.25,236525.0,67.708,67.7173,67.6434,67.6803,236525.0
2023-04-19 10:20:00,73.25,73.26,73.2,73.24,102342.0,67.6803,67.6896,67.6341,67.6711,102342.0
2023-04-19 10:30:00,73.24,73.3,73.24,73.3,95068.0,67.6711,67.7265,67.6711,67.7265,95068.0
2023-04-19 10:40:00,73.29,73.31,73.23,73.25,414738.0,67.7173,67.7358,67.6618,67.6803,414738.0
2023-04-19 10:50:00,73.25,73.27,73.2,73.2,134379.0,67.6803,67.6988,67.6341,67.6341,134379.0
2023-04-19 11:00:00,73.21,73.25,73.19,73.2,167061.0,67.6434,67.6803,67.6249,67.6341,167061.0
2023-04-19 11:10:00,73.2,73.24,73.19,73.23,115950.0,67.6341,67.6711,67.6249,67.6618,115950.0
2023-04-19 11:20:00,73.23,73.24,73.17,73.2,288390.0,67.6618,67.6711,67.6064,67.6341,288390.0
2023-04-19 11:30:00,73.19,73.22,73.16,73.2,471572.0,67.6249,67.6526,67.5972,67.6341,471572.0
2023-04-19 11:40:00,73.2,73.21,73.18,73.19,350502.0,67.6341,67.6434,67.6156,67.6249,350502.0
2023-04-19 11:50:00,73.19,73.2,73.17,73.18,317988.0,67.6249,67.6341,67.6064,67.6156,317988.0
2023-04-19 12:00:00,73.18,73.21,73.16,73.19,258948.0,67.6156,67.6434,67.5972,67.6249,258948.0
2023-04-19 12:10:00,73.19,73.21,73.17,73.2,44718.0,67.6249,67.6434,67.6064,67.6341,44718.0
2023-04-19 12:20:00,73.2,73.21,73.19,73.2,40707.0,67.6341,67.6434,67.6249,67.6341,40707.0
2023-04-19 12:30:00,73.21,73.27,73.21,73.26,273142.0,67.6434,67.6988,67.6434,67.6896,273142.0
2023-04-19 12:40:00,73.26,73.28,73.24,73.27,85601.0,67.6896,67.708,67.6711,67.6988,85601.0
2023-04-19 12:50:00,73.28,73.3,73.27,73.3,48101.0,67.708,67.7265,67.6988,67.7265,48101.0
2023-04-19 13:00:00,73.3,73.33,73.28,73.3,101313.0,67.7265,67.7542,67.708,67.7265,101313.0
2023-04-19 13:10:00,73.3,73.32,73.25,73.26,387140.0,67.7265,67.745,67.6803,67.6896,387140.0
2023-04-19 13:20:00,73.27,73.28,73.25,73.28,107761.0,67.6988,67.708,67.6803,67.708,107761.0
2023-04-19 13:30:00,73.28,73.3,73.24,73.25,114728.0,67.708,67.7265,67.6711,67.6803,114728.0
2023-04-19 13:40:00,73.25,73.27,73.23,73.25,84592.0,67.6803,67.6988,67.6618,67.6803,84592.0
2023-04-19 13:50:00,73.25,73.29,73.25,73.28,61158.0,67.6803,67.7173,67.6803,67.708,61158.0
2023-04-19 14:00:00,73.28,73.34,73.25,73.26,188434.0,67.708,67.7635,67.6803,67.6896,188434.0
2023-04-19 14:10:00,73.26,73.29,73.26,73.27,50577.0,67.6896,67.7173,67.6896,67.6988,50577.0
2023-04-19 14:20:00,73.28,73.3,73.27,73.28,94305.0,67.708,67.7265,67.6988,67.708,94305.0
2023-04-19 14:30:00,73.29,73.3,73.26,73.27,99831.0,67.7173,67.7265,67.6896,67.6988,99831.0
2023-04-19 14:40:00,73.28,73.3,73.26,73.3,219619.0,67.708,67.7265,67.6896,67.7265,219619.0
2023-04-19 14:50:00,73.29,73.29,73.26,73.28,152728.0,67.7173,67.7173,67.6896,67.708,152728.0
2023-04-19 15:00:00,73.28,73.29,73.26,73.28,114670.0,67.708,67.7173,67.6896,67.708,114670.0
2023-04-19 15:10:00,73.29,73.31,73.28,73.28,162569.0,67.7173,67.7358,67.708,67.708,162569.0
2023-04-19 15:20:00,73.28,73.28,73.26,73.26,154621.0,67.708,67.708,67.6896,67.6896,154621.0
2023-04-19 15:30:00,73.27,73.29,73.25,73.26,238150.0,67.6988,67.7173,67.6803,67.6896,238150.0
2023-04-19 15:40:00,73.26,73.28,73.23,73.25,376131.0,67.6896,67.708,67.6618,67.6803,376131.0
2023-04-19 15:50:00,73.25,73.29,73.24,73.25,703226.0,67.6803,67.7173,67.6711,67.6803,703226.0
2023-04-20 09:30:00,73.09,73.27,73.09,73.21,741450.0,67.5325,67.6988,67.5325,67.6434,741450.0
2023-04-20 09:40:00,73.22,73.28,73.19,73.27,474740.0,67.6526,67.708,67.6249,67.6988,474740.0
2023-04-20 09:50:00,73.27,73.28,73.17,73.19,266463.0,67.6988,67.708,67.6064,67.6249,266463.0
2023-04-20 10:00:00,73.19,73.35,73.19,73.31,324551.0,67.6249,67.7727,67.6249,67.7358,324551.0
2023-04-20 10:10:00,73.32,73.38,73.32,73.35,322554.0,67.745,67.8004,67.745,67.7727,322554.0
2023-04-20 10:20:00,73.35,73.37,73.33,73.35,177514.0,67.7727,67.7912,67.7542,67.7727,177514.0
2023-04-20 10:30:00,73.36,73.42,73.35,73.35,220684.0,67.782,67.8374,67.7727,67.7727,220684.0
2023-04-20 10:40:00,73.35,73.39,73.33,73.38,123554.0,67.7727,67.8097,67.7542,67.8004,123554.0
2023-04-20 10:50:00,73.38,73.4,73.33,73.38,51521.0,67.8004,67.8189,67.7542,67.8004,51521.0
2023-04-20 11:00:00,73.39,73.4,73.26,73.3,77239.0,67.8097,67.8189,67.6896,67.7265,77239.0
2023-04-20 11:10:00,73.3,73.31,73.24,73.25,337182.0,67.7265,67.7358,67.6711,67.6803,337182.0
2023-04-20 11:20:00,73.25,73.28,73.24,73.27,149238.0,67.6803,67.708,67.6711,67.6988,149238.0
2023-04-20 11:30:00,73.28,73.31,73.26,73.27,313294.0,67.708,67.7358,67.6896,67.6988,313294.0
2023-04-20 11:40:00,73.27,73.33,73.27,73.33,203380.0,67.6988,67.7542,67.6988,67.7542,203380.0
2023-04-20 11:50:00,73.32,73.34,73.29,73.3,138310.0,67.745,67.7635,67.7173,67.7265,138310.0
2023-04-20 12:00:00,73.3,73.31,73.25,73.28,91139.0,67.7265,67.7358,67.6803,67.708,91139.0
2023-04-20 12:10:00,73.28,73.32,73.27,73.31,89147.0,67.708,67.745,67.6988,67.7358,89147.0
2023-04-20 12:20:00,73.31,73.35,73.29,73.33,139175.0,67.7358,67.7727,67.7173,67.7542,139175.0
2023-04-20 12:30:00,73.33,73.37,73.32,73.33,57454.0,67.7542,67.7912,67.745,67.7542,57454.0
2023-04-20 12:40:00,73.32,73.37,73.32,73.36,126548.0,67.745,67.7912,67.745,67.782,126548.0
2023-04-20 12:50:00,73.36,73.4,73.35,73.39,50891.0,67.782,67.8189,67.7727,67.8097,50891.0
2023-04-20 13:00:00,73.4,73.41,73.37,73.4,74561.0,67.8189,67.8281,67.7912,67.8189,74561.0
2023-04-20 13:10:00,73.4,73.44,73.4,73.42,178703.0,67.8189,67.8559,67.8189,67.8374,178703.0
2023-04-20 13:20:00,73.42,73.43,73.41,73.42,48544.0,67.8374,67.8466,67.8281,67.8374,48544.0
2023-04-20 13:30:00,73.42,73.44,73.39,73.39,206548.0,67.8374,67.8559,67.8097,67.8097,206548.0
2023-04-20 13:40:00,73.4,73.4,73.37,73.39,62416.0,67.8189,67.8189,67.7912,67.8097,62416.0
2023-04-20 13:50:00,73.39,73.42,73.36,73.38,189829.0,67.8097,67.8374,67.782,67.8004,189829.0
2023-04-20 14:00:00,73.38,73.39,73.33,73.34,265841.0,67.8004,67.8097,67.7542,67.7635,265841.0
2023-04-20 14:10:00,73.34,73.36,73.29,73.31,110906.0,67.7635,67.782,67.7173,67.7358,110906.0
2023-04-20 14:20:00,73.31,73.33,73.28,73.28,127812.0,67.7358,67.7542,67.708,67.708,127812.0
2023-04-20 14:30:00,73.28,73.3,73.19,73.22,194756.0,67.708,67.7265,67.6249,67.6526,194756.0
2023-04-20 14:40:00,73.22,73.22,73.14,73.16,355299.0,67.6526,67.6526,67.5787,67.5972,355299.0
2023-04-20 14:50:00,73.16,73.22,73.15,73.21,222758.0,67.5972,67.6526,67.5879,67.6434,222758.0
2023-04-20 15:00:00,73.22,73.24,73.17,73.18,277483.0,67.6526,67.6711,67.6064,67.6156,277483.0
2023-04-20 15:10:00,73.19,73.19,73.08,73.11,278084.0,67.6249,67.6249,67.5232,67.551,278084.0
2023-04-20 15:20:00,73.1,73.12,73.07,73.09,151342.0,67.5417,67.5602,67.514,67.5325,151342.0
2023-04-20 15:30:00,73.09,73.14,73.08,73.14,267745.0,67.5325,67.5787,67.5232,67.5787,267745.0
2023-04-20 15:40:00,73.14,73.15,73.1,73.13,361722.0,67.5787,67.5879,67.5417,67.5694,361722.0
2023-04-20 15:50:00,73.12,73.28,73.1,73.28,2333648.0,67.5602,67.708,67.5417,67.708,2333648.0
2023-04-21 09:30:00,73.35,73.38,73.32,73.37,722416.0,67.7727,67.8004,67.745,67.7912,722416.0
2023-04-21 09:40:00,73.37,73.41,73.24,73.26,601904.0,67.7912,67.8281,67.6711,67.6896,601904.0
2023-04-21 09:50:00,73.26,73.26,73.07,73.1,442271.0,67.6896,67.6896,67.514,67.5417,442271.0
2023-04-21 10:00:00,73.1,73.13,73.03,73.13,250435.0,67.5417,67.5694,67.477,67.5694,250435.0
2023-04-21 10:10:00,73.12,73.34,73.11,73.34,196229.0,67.5602,67.7635,67.551,67.7635,196229.0
2023-04-21 10:20:00,73.34,73.42,73.32,73.37,290130.0,67.7635,67.8374,67.745,67.7912,290130.0
2023-04-21 10:30:00,73.37,73.4,73.28,73.28,236098.0,67.7912,67.8189,67.708,67.708,236098.0
2023-04-21 10:40:00,73.28,73.29,73.15,73.21,490417.0,67.708,67.7173,67.5879,67.6434,490417.0
2023-04-21 10:50:00,73.22,73.27,73.2,73.24,236023.0,67.6526,67.6988,67.6341,67.6711,236023.0
2023-04-21 11:00:00,73.25,73.35,73.24,73.32,271718.0,67.6803,67.7727,67.6711,67.745,271718.0
2023-04-21 11:10:00,73.32,73.38,73.29,73.36,186689.0,67.745,67.8004,67.7173,67.782,186689.0
2023-04-21 11:20:00,73.36,73.39,73.33,73.37,378425.0,67.782,67.8097,67.7542,67.7912,378425.0
2023-04-21 11:30:00,73.36,73.44,73.36,73.4,597857.0,67.782,67.8559,67.782,67.8189,597857.0
2023-04-21 11:40:00,73.4,73.48,73.39,73.4,421935.0,67.8189,67.8928,67.8097,67.8189,421935.0
2023-04-21 11:50:00,73.4,73.5,73.39,73.47,339735.0,67.8189,67.9113,67.8097,67.8836,339735.0
2023-04-21 12:00:00,73.47,73.52,73.45,73.48,134154.0,67.8836,67.9298,67.8651,67.8928,134154.0
2023-04-21 12:10:00,73.48,73.53,73.47,73.52,199923.0,67.8928,67.939,67.8836,67.9298,199923.0
2023-04-21 12:20:00,73.52,73.52,73.46,73.48,540332.0,67.9298,67.9298,67.8743,67.8928,540332.0
2023-04-21 12:30:00,73.48,73.49,73.44,73.48,116258.0,67.8928,67.9021,67.8559,67.8928,116258.0
2023-04-21 12:40:00,73.48,73.51,73.45,73.51,99065.0,67.8928,67.9205,67.8651,67.9205,99065.0
2023-04-21 12:50:00,73.51,73.54,73.48,73.52,147082.0,67.9205,67.9483,67.8928,67.9298,147082.0
2023-04-21 13:00:00,73.52,73.56,73.5,73.56,208823.0,67.9298,67.9667,67.9113,67.9667,208823.0
2023-04-21 13:10:00,73.56,73.57,73.48,73.5,98165.0,67.9667,67.976,67.8928,67.9113,98165.0
2023-04-21 13:20:00,73.49,73.51,73.48,73.51,186656.0,67.9021,67.9205,67.8928,67.9205,186656.0
2023-04-21 13:30:00,73.5,73.55,73.5,73.54,118413.0,67.9113,67.9575,67.9113,67.9483,118413.0
2023-04-21 13:40:00,73.54,73.59,73.54,73.59,269866.0,67.9483,67.9945,67.9483,67.9945,269866.0
2023-04-21 13:50:00,73.59,73.61,73.57,73.61,251535.0,67.9945,68.0129,67.976,68.0129,251535.0
2023-04-21 14:00:00,73.61,73.66,73.61,73.64,59255.0,68.0129,68.0591,68.0129,68.0407,59255.0
2023-04-21 14:10:00,73.65,73.68,73.63,73.64,86803.0,68.0499,68.0776,68.0314,68.0407,86803.0
2023-04-21 14:20:00,73.64,73.64,73.61,73.62,222724.0,68.0407,68.0407,68.0129,68.0222,222724.0
2023-04-21 14:30:00,73.62,73.63,73.57,73.59,229614.0,68.0222,68.0314,67.976,67.9945,229614.0
2023-04-21 14:40:00,73.59,73.61,73.55,73.58,138760.0,67.9945,68.0129,67.9575,67.9852,138760.0
2023-04-21 14:50:00,73.58,73.58,73.54,73.56,221184.0,67.9852,67.9852,67.9483,67.9667,221184.0
2023-04-21 15:00:00,73.56,73.58,73.5,73.53,351868.0,67.9667,67.9852,67.9113,67.939,351868.0
2023-04-21 15:10:00,73.54,73.56,73.52,73.55,89224.0,67.9483,67.9667,67.9298,67.9575,89224.0
2023-04-21 15:20:00,73.55,73.6,73.55,73.6,565236.0,67.9575,68.0037,67.9575,68.0037,565236.0
2023-04-21 15:30:00,73.59,73.62,73.58,73.58,118526.0,67.9945,68.0222,67.9852,67.9852,118526.0
2023-04-21 15:40:00,73.58,73.62,73.57,73.61,335262.0,67.9852,68.0222,67.976,68.0129,335262.0
2023-04-21 15:50:00,73.61,73.66,73.6,73.64,1376133.0,68.0129,68.0591,68.0037,68.0407,1376133.0
2023-04-24 09:30:00,73.63,73.73,73.63,73.68,589743.0,68.0314,68.1238,68.0314,68.0776,589743.0
2023-04-24 09:40:00,73.68,73.74,73.68,73.7,204353.0,68.0776,68.1331,68.0776,68.0961,204353.0
2023-04-24 09:50:00,73.7,73.76,73.68,73.74,109443.0,68.0961,68.1515,68.0776,68.1331,109443.0
2023-04-24 10:00:00,73.74,73.77,73.71,73.73,150172.0,68.1331,68.1608,68.1053,68.1238,150172.0
2023-04-24 10:10:00,73.74,73.78,73.71,73.74,394988.0,68.1331,68.17,68.1053,68.1331,394988.0
2023-04-24 10:20:00,73.74,73.78,73.73,73.75,194341.0,68.1331,68.17,68.1238,68.1423,194341.0
2023-04-24 10:30:00,73.76,73.8,73.71,73.72,302160.0,68.1515,68.1885,68.1053,68.1146,302160.0
2023-04-24 10:40:00,73.73,73.76,73.71,73.73,459645.0,68.1238,68.1515,68.1053,68.1238,459645.0
2023-04-24 10:50:00,73.73,73.75,73.69,73.7,319329.0,68.1238,68.1423,68.0869,68.0961,319329.0
2023-04-24 11:00:00,73.7,73.72,73.67,73.68,308333.0,68.0961,68.1146,68.0684,68.0776,308333.0
2023-04-24 11:10:00,73.69,73.72,73.67,73.72,177428.0,68.0869,68.1146,68.0684,68.1146,177428.0
2023-04-24 11:20:00,73.72,73.73,73.64,73.65,221112.0,68.1146,68.1238,68.0407,68.0499,221112.0
2023-04-24 11:30:00,73.66,73.71,73.63,73.65,773844.0,68.0591,68.1053,68.0314,68.0499,773844.0
2023-04-24 11:40:00,73.65,73.65,73.61,73.64,144979.0,68.0499,68.0499,68.0129,68.0407,144979.0
2023-04-24 11:50:00,73.63,73.65,73.61,73.62,196738.0,68.0314,68.0499,68.0129,68.0222,196738.0
2023-04-24 12:00:00,73.62,73.67,73.61,73.65,225075.0,68.0222,68.0684,68.0129,68.0499,225075.0
2023-04-24 12:10:00,73.64,73.68,73.62,73.67,151489.0,68.0407,68.0776,68.0222,68.0684,151489.0
2023-04-24 12:20:00,73.67,73.7,73.67,73.69,80536.0,68.0684,68.0961,68.0684,68.0869,80536.0
2023-04-24 12:30:00,73.69,73.72,73.68,73.72,87780.0,68.0869,68.1146,68.0776,68.1146,87780.0
2023-04-24 12:40:00,73.72,73.72,73.68,73.71,188676.0,68.1146,68.1146,68.0776,68.1053,188676.0
2023-04-24 12:50:00,73.71,73.72,73.69,73.71,58072.0,68.1053,68.1146,68.0869,68.1053,58072.0
2023-04-24 13:00:00,73.72,73.73,73.69,73.7,92287.0,68.1146,68.1238,68.0869,68.0961,92287.0
2023-04-24 13:10:00,73.7,73.73,73.7,73.71,80283.0,68.0961,68.1238,68.0961,68.1053,80283.0
2023-04-24 13:20:00,73.71,73.76,73.7,73.75,63652.0,68.1053,68.1515,68.0961,68.1423,63652.0
2023-04-24 13:30:00,73.76,73.8,73.75,73.8,74236.0,68.1515,68.1885,68.1423,68.1885,74236.0
2023-04-24 13:40:00,73.8,73.82,73.78,73.81,240336.0,68.1885,68.207,68.17,68.1977,240336.0
2023-04-24 13:50:00,73.8,73.82,73.78,73.8,410921.0,68.1885,68.207,68.17,68.1885,410921.0
2023-04-24 14:00:00,73.8,73.82,73.76,73.8,891136.0,68.1885,68.207,68.1515,68.1885,891136.0
2023-04-24 14:10:00,73.79,73.82,73.78,73.79,855755.0,68.1793,68.207,68.17,68.1793,855755.0
2023-04-24 14:20:00,73.79,73.8,73.76,73.79,190019.0,68.1793,68.1885,68.1515,68.1793,190019.0
2023-04-24 14:30:00,73.8,73.8,73.76,73.76,108900.0,68.1885,68.1885,68.1515,68.1515,108900.0
2023-04-24 14:40:00,73.76,73.77,73.74,73.77,130813.0,68.1515,68.1608,68.1331,68.1608,130813.0
2023-04-24 14:50:00,73.77,73.78,73.75,73.78,300128.0,68.1608,68.17,68.1423,68.17,300128.0
2023-04-24 15:00:00,73.78,73.8,73.77,73.79,364859.0,68.17,68.1885,68.1608,68.1793,364859.0
2023-04-24 15:10:00,73.79,73.82,73.78,73.8,197498.0,68.1793,68.207,68.17,68.1885,197498.0
2023-04-24 15:20:00,73.8,73.81,73.77,73.8,250513.0,68.1885,68.1977,68.1608,68.1885,250513.0
2023-04-24 15:30:00,73.8,73.81,73.78,73.8,162330.0,68.1885,68.1977,68.17,68.1885,162330.0
2023-04-24 15:40:00,73.8,73.84,73.78,73.83,286573.0,68.1885,68.2255,68.17,68.2162,286573.0
2023-04-24 15:50:00,73.82,73.85,73.8,73.82,1210048.0,68.207,68.2347,68.1885,68.207,1210048.0
2023-04-25 09:30:00,73.48,73.52,73.37,73.39,237721.0,67.8928,67.9298,67.7912,67.8097,237721.0
2023-04-25 09:40:00,73.38,73.4,73.25,73.29,441462.0,67.8004,67.8189,67.6803,67.7173,441462.0
2023-04-25 09:50:00,73.29,73.31,73.26,73.31,206714.0,67.7173,67.7358,67.6896,67.7358,206714.0
2023-04-25 10:00:00,73.3,73.4,73.28,73.3,170321.0,67.7265,67.8189,67.708,67.7265,170321.0
2023-04-25 10:10:00,73.29,73.29,73.15,73.17,263956.0,67.7173,67.7173,67.5879,67.6064,263956.0
2023-04-25 10:20:00,73.17,73.18,73.11,73.17,811123.0,67.6064,67.6156,67.551,67.6064,811123.0
2023-04-25 10:30:00,73.17,73.21,73.15,73.17,202947.0,67.6064,67.6434,67.5879,67.6064,202947.0
2023-04-25 10:40:00,73.17,73.22,73.16,73.22,402644.0,67.6064,67.6526,67.5972,67.6526,402644.0
2023-04-25 10:50:00,73.22,73.23,73.16,73.22,283648.0,67.6526,67.6618,67.5972,67.6526,283648.0
2023-04-25 11:00:00,73.22,73.3,73.18,73.3,329030.0,67.6526,67.7265,67.6156,67.7265,329030.0
2023-04-25 11:10:00,73.3,73.35,73.3,73.34,138358.0,67.7265,67.7727,67.7265,67.7635,138358.0
2023-04-25 11:20:00,73.34,73.35,73.27,73.28,638122.0,67.7635,67.7727,67.6988,67.708,638122.0
2023-04-25 11:30:00,73.27,73.28,73.2,73.22,173178.0,67.6988,67.708,67.6341,67.6526,173178.0
2023-04-25 11:40:00,73.22,73.23,73.18,73.21,146523.0,67.6526,67.6618,67.6156,67.6434,146523.0
2023-04-25 11:50:00,73.2,73.21,73.16,73.16,210327.0,67.6341,67.6434,67.5972,67.5972,210327.0
2023-04-25 12:00:00,73.16,73.19,73.13,73.14,268450.0,67.5972,67.6249,67.5694,67.5787,268450.0
2023-04-25 12:10:00,73.14,73.16,73.1,73.15,159772.0,67.5787,67.5972,67.5417,67.5879,159772.0
2023-04-25 12:20:00,73.15,73.16,73.08,73.1,51223.0,67.5879,67.5972,67.5232,67.5417,51223.0
2023-04-25 12:30:00,73.09,73.1,73.06,73.09,54559.0,67.5325,67.5417,67.5048,67.5325,54559.0
2023-04-25 12:40:00,73.08,73.12,73.08,73.09,77703.0,67.5232,67.5602,67.5232,67.5325,77703.0
2023-04-25 12:50:00,73.09,73.11,73.07,73.09,110149.0,67.5325,67.551,67.514,67.5325,110149.0
2023-04-25 13:00:00,73.09,73.12,73.06,73.07,84288.0,67.5325,67.5602,67.5048,67.514,84288.0
2023-04-25 13:10:00,73.08,73.09,72.88,72.94,271117.0,67.5232,67.5325,67.3384,67.3939,271117.0
2023-04-25 13:20:00,72.93,72.96,72.9,72.94,568274.0,67.3846,67.4124,67.3569,67.3939,568274.0
2023-04-25 13:30:00,72.93,72.95,72.89,72.92,263152.0,67.3846,67.4031,67.3477,67.3754,263152.0
2023-04-25 13:40:00,72.91,72.94,72.88,72.91,163577.0,67.3662,67.3939,67.3384,67.3662,163577.0
2023-04-25 13:50:00,72.91,72.92,72.87,72.88,238772.0,67.3662,67.3754,67.3292,67.3384,238772.0
2023-04-25 14:00:00,72.88,72.9,72.83,72.84,283692.0,67.3384,67.3569,67.2923,67.3015,283692.0
2023-04-25 14:10:00,72.85,72.9,72.84,72.87,352960.0,67.3107,67.3569,67.3015,67.3292,352960.0
2023-04-25 14:20:00,72.87,72.93,72.85,72.93,182993.0,67.3292,67.3846,67.3107,67.3846,182993.0
2023-04-25 14:30:00,72.92,72.94,72.89,72.91,195700.0,67.3754,67.3939,67.3477,67.3662,195700.0
2023-04-25 14:40:00,72.92,72.92,72.84,72.9,411793.0,67.3754,67.3754,67.3015,67.3569,411793.0
2023-04-25 14:50:00,72.9,72.91,72.85,72.86,217147.0,67.3569,67.3662,67.3107,67.32,217147.0
2023-04-25 15:00:00,72.85,72.91,72.84,72.9,278258.0,67.3107,67.3662,67.3015,67.3569,278258.0
2023-04-25 15:10:00,72.9,72.92,72.88,72.92,205251.0,67.3569,67.3754,67.3384,67.3754,205251.0
2023-04-25 15:20:00,72.91,72.95,72.9,72.92,209584.0,67.3662,67.4031,67.3569,67.3754,209584.0
2023-04-25 15:30:00,72.92,72.94,72.9,72.91,191118.0,67.3754,67.3939,67.3569,67.3662,191118.0
2023-04-25 15:40:00,72.9,72.91,72.85,72.87,527857.0,67.3569,67.3662,67.3107,67.3292,527857.0
2023-04-25 15:50:00,72.86,72.9,72.78,72.79,1421981.0,67.32,67.3569,67.2461,67.2553,1421981.0
2023-04-26 09:30:00,73.24,73.25,73.18,73.2,591174.0,67.6711,67.6803,67.6156,67.6341,591174.0
2023-04-26 09:40:00,73.2,73.22,73.14,73.18,397875.0,67.6341,67.6526,67.5787,67.6156,397875.0
2023-04-26 09:50:00,73.18,73.23,73.1,73.13,869583.0,67.6156,67.6618,67.5417,67.5694,869583.0
2023-04-26 10:00:00,73.13,73.14,73.04,73.07,466987.0,67.5694,67.5787,67.4863,67.514,466987.0
2023-04-26 10:10:00,73.07,73.09,72.89,72.92,362183.0,67.514,67.5325,67.3477,67.3754,362183.0
2023-04-26 10:20:00,72.92,72.96,72.91,72.95,203755.0,67.3754,67.4124,67.3662,67.4031,203755.0
2023-04-26 10:30:00,72.96,73.03,72.94,72.97,173301.0,67.4124,67.477,67.3939,67.4216,173301.0
2023-04-26 10:40:00,72.97,72.99,72.94,72.95,177609.0,67.4216,67.4401,67.3939,67.4031,177609.0
2023-04-26 10:50:00,72.96,73.01,72.95,73.0,371281.0,67.4124,67.4586,67.4031,67.4493,371281.0
2023-04-26 11:00:00,72.99,73.12,72.97,73.09,794493.0,67.4401,67.5602,67.4216,67.5325,794493.0
2023-04-26 11:10:00,73.09,73.12,73.03,73.06,266000.0,67.5325,67.5602,67.477,67.5048,266000.0
2023-04-26 11:20:00,73.07,73.11,73.05,73.06,361671.0,67.514,67.551,67.4955,67.5048,361671.0
2023-04-26 11:30:00,73.06,73.14,73.05,73.12,448652.0,67.5048,67.5787,67.4955,67.5602,448652.0
2023-04-26 11:40:00,73.12,73.18,73.1,73.16,256629.0,67.5602,67.6156,67.5417,67.5972,256629.0
2023-04-26 11:50:00,73.16,73.16,73.09,73.11,289687.0,67.5972,67.5972,67.5325,67.551,289687.0
2023-04-26 12:00:00,73.12,73.17,73.11,73.14,402323.0,67.5602,67.6064,67.551,67.5787,402323.0
2023-04-26 12:10:00,73.13,73.15,73.06,73.08,266165.0,67.5694,67.5879,67.5048,67.5232,266165.0
2023-04-26 12:20:00,73.08,73.08,73.03,73.03,149581.0,67.5232,67.5232,67.477,67.477,149581.0
2023-04-26 12:30:00,73.03,73.04,72.97,73.0,121778.0,67.477,67.4863,67.4216,67.4493,121778.0
2023-04-26 12:40:00,73.0,73.03,72.98,73.02,165493.0,67.4493,67.477,67.4308,67.4678,165493.0
2023-04-26 12:50:00,73.02,73.06,73.0,73.04,239702.0,67.4678,67.5048,67.4493,67.4863,239702.0
2023-04-26 13:00:00,73.05,73.06,73.0,73.01,373935.0,67.4955,67.5048,67.4493,67.4586,373935.0
2023-04-26 13:10:00,73.0,73.02,72.97,73.0,256519.0,67.4493,67.4678,67.4216,67.4493,256519.0
2023-04-26 13:20:00,72.99,73.0,72.95,72.97,139611.0,67.4401,67.4493,67.4031,67.4216,139611.0
2023-04-26 13:30:00,72.98,72.99,72.94,72.95,176384.0,67.4308,67.4401,67.3939,67.4031,176384.0
2023-04-26 13:40:00,72.95,72.97,72.88,72.89,198277.0,67.4031,67.4216,67.3384,67.3477,198277.0
2023-04-26 13:50:00,72.88,72.89,72.81,72.83,185905.0,67.3384,67.3477,67.2738,67.2923,185905.0
2023-04-26 14:00:00,72.84,72.85,72.8,72.81,364420.0,67.3015,67.3107,67.2645,67.2738,364420.0
2023-04-26 14:10:00,72.81,72.83,72.77,72.77,117441.0,67.2738,67.2923,67.2368,67.2368,117441.0
2023-04-26 14:20:00,72.77,72.83,72.75,72.81,262760.0,67.2368,67.2923,67.2183,67.2738,262760.0
2023-04-26 14:30:00,72.81,72.81,72.74,72.77,447889.0,67.2738,67.2738,67.2091,67.2368,447889.0
2023-04-26 14:40:00,72.77,72.78,72.71,72.73,208337.0,67.2368,67.2461,67.1814,67.1999,208337.0
2023-04-26 14:50:00,72.72,72.75,72.69,72.73,142416.0,67.1906,67.2183,67.1629,67.1999,142416.0
2023-04-26 15:00:00,72.73,72.74,72.7,72.73,237800.0,67.1999,67.2091,67.1721,67.1999,237800.0
2023-04-26 15:10:00,72.72,72.8,72.71,72.73,350127.0,67.1906,67.2645,67.1814,67.1999,350127.0
2023-04-26 15:20:00,72.73,72.76,72.71,72.75,227849.0,67.1999,67.2276,67.1814,67.2183,227849.0
2023-04-26 15:30:00,72.75,72.75,72.66,72.67,191239.0,67.2183,67.2183,67.1352,67.1444,191239.0
2023-04-26 15:40:00,72.68,72.69,72.66,72.67,316349.0,67.1537,67.1629,67.1352,67.1444,316349.0
2023-04-26 15:50:00,72.67,72.79,72.65,72.74,1679894.0,67.1444,67.2553,67.1259,67.2091,1679894.0
2023-04-27 09:30:00,73.12,73.19,73.1,73.1,565478.0,67.5602,67.6249,67.5417,67.5417,565478.0
2023-04-27 09:40:00,73.1,73.12,72.96,73.06,514382.0,67.5417,67.5602,67.4124,67.5048,514382.0
2023-04-27 09:50:00,73.07,73.16,73.07,73.14,333342.0,67.514,67.5972,67.514,67.5787,333342.0
2023-04-27 10:00:00,73.13,73.17,73.09,73.14,182688.0,67.5694,67.6064,67.5325,67.5787,182688.0
2023-04-27 10:10:00,73.14,73.26,73.13,73.15,309600.0,67.5787,67.6896,67.5694,67.5879,309600.0
2023-04-27 10:20:00,73.14,73.16,73.08,73.11,106210.0,67.5787,67.5972,67.5232,67.551,106210.0
2023-04-27 10:30:00,73.12,73.16,73.1,73.14,144523.0,67.5602,67.5972,67.5417,67.5787,144523.0
2023-04-27 10:40:00,73.15,73.16,73.08,73.13,229306.0,67.5879,67.5972,67.5232,67.5694,229306.0
2023-04-27 10:50:00,73.13,73.13,73.01,73.05,370363.0,67.5694,67.5694,67.4586,67.4955,370363.0
2023-04-27 11:00:00,73.06,73.09,73.05,73.08,264823.0,67.5048,67.5325,67.4955,67.5232,264823.0
2023-04-27 11:10:00,73.09,73.1,73.04,73.08,223208.0,67.5325,67.5417,67.4863,67.5232,223208.0
2023-04-27 11:20:00,73.08,73.24,73.07,73.24,503879.0,67.5232,67.6711,67.514,67.6711,503879.0
2023-04-27 11:30:00,73.23,73.28,73.19,73.19,440007.0,67.6618,67.708,67.6249,67.6249,440007.0
2023-04-27 11:40:00,73.19,73.21,73.16,73.18,280417.0,67.6249,67.6434,67.5972,67.6156,280417.0
2023-04-27 11:50:00,73.17,73.2,73.16,73.18,145126.0,67.6064,67.6341,67.5972,67.6156,145126.0
2023-04-27 12:00:00,73.18,73.24,73.17,73.24,185379.0,67.6156,67.6711,67.6064,67.6711,185379.0
2023-04-27 12:10:00,73.24,73.26,73.22,73.24,151554.0,67.6711,67.6896,67.6526,67.6711,151554.0
2023-04-27 12:20:00,73.24,73.26,73.21,73.24,91134.0,67.6711,67.6896,67.6434,67.6711,91134.0
2023-04-27 12:30:00,73.25,73.26,73.23,73.23,34980.0,67.6803,67.6896,67.6618,67.6618,34980.0
2023-04-27 12:40:00,73.23,73.27,73.23,73.24,106384.0,67.6618,67.6988,67.6618,67.6711,106384.0
2023-04-27 12:50:00,73.25,73.26,73.24,73.26,59275.0,67.6803,67.6896,67.6711,67.6896,59275.0
2023-04-27 13:00:00,73.26,73.28,73.24,73.28,72431.0,67.6896,67.708,67.6711,67.708,72431.0
2023-04-27 13:10:00,73.28,73.33,73.28,73.32,80553.0,67.708,67.7542,67.708,67.745,80553.0
2023-04-27 13:20:00,73.32,73.35,73.31,73.34,32627.0,67.745,67.7727,67.7358,67.7635,32627.0
2023-04-27 13:30:00,73.35,73.41,73.35,73.41,82566.0,67.7727,67.8281,67.7727,67.8281,82566.0
2023-04-27 13:40:00,73.41,73.48,73.4,73.45,162959.0,67.8281,67.8928,67.8189,67.8651,162959.0
2023-04-27 13:50:00,73.45,73.47,73.44,73.45,155295.0,67.8651,67.8836,67.8559,67.8651,155295.0
2023-04-27 14:00:00,73.45,73.46,73.42,73.43,47015.0,67.8651,67.8743,67.8374,67.8466,47015.0
2023-04-27 14:10:00,73.42,73.48,73.42,73.48,74319.0,67.8374,67.8928,67.8374,67.8928,74319.0
2023-04-27 14:20:00,73.48,73.51,73.46,73.51,181643.0,67.8928,67.9205,67.8743,67.9205,181643.0
2023-04-27 14:30:00,73.51,73.54,73.49,73.52,260165.0,67.9205,67.9483,67.9021,67.9298,260165.0
2023-04-27 14:40:00,73.52,73.55,73.5,73.54,154420.0,67.9298,67.9575,67.9113,67.9483,154420.0
2023-04-27 14:50:00,73.54,73.6,73.53,73.59,87073.0,67.9483,68.0037,67.939,67.9945,87073.0
2023-04-27 15:00:00,73.59,73.62,73.58,73.61,134539.0,67.9945,68.0222,67.9852,68.0129,134539.0
2023-04-27 15:10:00,73.61,73.62,73.57,73.62,309787.0,68.0129,68.0222,67.976,68.0222,309787.0
2023-04-27 15:20:00,73.62,73.64,73.59,73.6,367863.0,68.0222,68.0407,67.9945,68.0037,367863.0
2023-04-27 15:30:00,73.6,73.6,73.55,73.56,241387.0,68.0037,68.0037,67.9575,67.9667,241387.0
2023-04-27 15:40:00,73.56,73.63,73.56,73.62,862680.0,67.9667,68.0314,67.9667,68.0222,862680.0
2023-04-27 15:50:00,73.62,73.66,73.59,73.64,2397594.0,68.0222,68.0591,67.9945,68.0407,2397594.0
2023-04-28 09:30:00,73.03,73.13,73.03,73.1,448452.0,67.477,67.5694,67.477,67.5417,448452.0
2023-04-28 09:40:00,73.11,73.15,73.01,73.12,509075.0,67.551,67.5879,67.4586,67.5602,509075.0
2023-04-28 09:50:00,73.12,73.17,73.08,73.12,338281.0,67.5602,67.6064,67.5232,67.5602,338281.0
2023-04-28 10:00:00,73.12,73.24,73.08,73.23,378039.0,67.5602,67.6711,67.5232,67.6618,378039.0
2023-04-28 10:10:00,73.23,73.29,73.21,73.29,460878.0,67.6618,67.7173,67.6434,67.7173,460878.0
2023-04-28 10:20:00,73.29,73.35,73.26,73.32,488591.0,67.7173,67.7727,67.6896,67.745,488591.0
2023-04-28 10:30:00,73.33,73.35,73.27,73.33,464609.0,67.7542,67.7727,67.6988,67.7542,464609.0
2023-04-28 10:40:00,73.33,73.42,73.31,73.42,290062.0,67.7542,67.8374,67.7358,67.8374,290062.0
2023-04-28 10:50:00,73.42,73.47,73.32,73.35,556245.0,67.8374,67.8836,67.745,67.7727,556245.0
2023-04-28 11:00:00,73.36,73.38,73.27,73.35,395081.0,67.782,67.8004,67.6988,67.7727,395081.0
2023-04-28 11:10:00,73.36,73.41,73.34,73.4,322447.0,67.782,67.8281,67.7635,67.8189,322447.0
2023-04-28 11:20:00,73.4,73.48,73.37,73.45,228918.0,67.8189,67.8928,67.7912,67.8651,228918.0
2023-04-28 11:30:00,73.45,73.56,73.45,73.54,399526.0,67.8651,67.9667,67.8651,67.9483,399526.0
2023-04-28 11:40:00,73.54,73.57,73.52,73.56,198482.0,67.9483,67.976,67.9298,67.9667,198482.0
2023-04-28 11:50:00,73.56,73.61,73.55,73.6,93481.0,67.9667,68.0129,67.9575,68.0037,93481.0
2023-04-28 12:00:00,73.6,73.61,73.56,73.57,112422.0,68.0037,68.0129,67.9667,67.976,112422.0
2023-04-28 12:10:00,73.58,73.6,73.54,73.56,104205.0,67.9852,68.0037,67.9483,67.9667,104205.0
2023-04-28 12:20:00,73.55,73.58,73.53,73.56,84873.0,67.9575,67.9852,67.939,67.9667,84873.0
2023-04-28 12:30:00,73.56,73.6,73.53,73.55,97474.0,67.9667,68.0037,67.939,67.9575,97474.0
2023-04-28 12:40:00,73.55,73.58,73.54,73.58,72480.0,67.9575,67.9852,67.9483,67.9852,72480.0
2023-04-28 12:50:00,73.58,73.61,73.55,73.6,86617.0,67.9852,68.0129,67.9575,68.0037,86617.0
2023-04-28 13:00:00,73.6,73.6,73.52,73.57,107673.0,68.0037,68.0037,67.9298,67.976,107673.0
2023-04-28 13:10:00,73.56,73.61,73.55,73.59,115803.0,67.9667,68.0129,67.9575,67.9945,115803.0
2023-04-28 13:20:00,73.59,73.62,73.57,73.62,152330.0,67.9945,68.0222,67.976,68.0222,152330.0
2023-04-28 13:30:00,73.62,73.63,73.55,73.59,242899.0,68.0222,68.0314,67.9575,67.9945,242899.0
2023-04-28 13:40:00,73.58,73.61,73.57,73.58,218195.0,67.9852,68.0129,67.976,67.9852,218195.0
2023-04-28 13:50:00,73.58,73.58,73.54,73.56,191445.0,67.9852,67.9852,67.9483,67.9667,191445.0
2023-04-28 14:00:00,73.56,73.6,73.55,73.56,313647.0,67.9667,68.0037,67.9575,67.9667,313647.0
2023-04-28 14:10:00,73.56,73.57,73.52,73.55,311950.0,67.9667,67.976,67.9298,67.9575,311950.0
2023-04-28 14:20:00,73.55,73.55,73.49,73.51,216897.0,67.9575,67.9575,67.9021,67.9205,216897.0
2023-04-28 14:30:00,73.51,73.52,73.46,73.47,309798.0,67.9205,67.9298,67.8743,67.8836,309798.0
2023-04-28 14:40:00,73.47,73.49,73.44,73.45,520719.0,67.8836,67.9021,67.8559,67.8651,520719.0
2023-04-28 14:50:00,73.45,73.5,73.44,73.5,316683.0,67.8651,67.9113,67.8559,67.9113,316683.0
2023-04-28 15:00:00,73.5,73.51,73.45,73.46,274790.0,67.9113,67.9205,67.8651,67.8743,274790.0
2023-04-28 15:10:00,73.46,73.53,73.46,73.53,298125.0,67.8743,67.939,67.8743,67.939,298125.0
2023-04-28 15:20:00,73.53,73.53,73.45,73.45,449193.0,67.939,67.939,67.8651,67.8651,449193.0
2023-04-28 15:30:00,73.46,73.47,73.45,73.46,385217.0,67.8743,67.8836,67.8651,67.8743,385217.0
2023-04-28 15:40:00,73.46,73.53,73.45,73.51,568340.0,67.8743,67.939,67.8651,67.9205,568340.0
2023-04-28 15:50:00,73.51,73.62,73.49,73.62,2576042.0,67.9205,68.0222,67.9021,68.0222,2576042.0
2023-05-01 09:30:00,73.69,73.75,73.58,73.73,1206586.0,68.0869,68.1423,67.9852,68.1238,1206586.0
2023-05-01 09:40:00,73.73,73.84,73.7,73.83,6044591.0,68.1238,68.2255,68.0961,68.2162,6044591.0
2023-05-01 09:50:00,73.84,73.89,73.8,73.82,470656.0,68.2255,68.2717,68.1885,68.207,470656.0
2023-05-01 10:00:00,73.81,73.81,73.61,73.68,438724.0,68.1977,68.1977,68.0129,68.0776,438724.0
2023-05-01 10:10:00,73.69,73.71,73.63,73.67,376258.0,68.0869,68.1053,68.0314,68.0684,376258.0
2023-05-01 10:20:00,73.67,73.68,73.56,73.58,270265.0,68.0684,68.0776,67.9667,67.9852,270265.0
2023-05-01 10:30:00,73.58,73.68,73.57,73.67,191071.0,67.9852,68.0776,67.976,68.0684,191071.0
2023-05-01 10:40:00,73.67,73.71,73.6,73.7,154808.0,68.0684,68.1053,68.0037,68.0961,154808.0
2023-05-01 10:50:00,73.71,73.71,73.65,73.69,174791.0,68.1053,68.1053,68.0499,68.0869,174791.0
2023-05-01 11:00:00,73.69,73.71,73.61,73.63,157305.0,68.0869,68.1053,68.0129,68.0314,157305.0
2023-05-01 11:10:00,73.62,73.63,73.53,73.58,778600.0,68.0222,68.0314,67.939,67.9852,778600.0
2023-05-01 11:20:00,73.58,73.6,73.5,73.53,233480.0,67.9852,68.0037,67.9113,67.939,233480.0
2023-05-01 11:30:00,73.54,73.57,73.51,73.55,241381.0,67.9483,67.976,67.9205,67.9575,241381.0
2023-05-01 11:40:00,73.55,73.57,73.49,73.55,271232.0,67.9575,67.976,67.9021,67.9575,271232.0
2023-05-01 11:50:00,73.54,73.56,73.51,73.55,259921.0,67.9483,67.9667,67.9205,67.9575,259921.0
2023-05-01 12:00:00,73.55,73.6,73.54,73.59,415668.0,67.9575,68.0037,67.9483,67.9945,415668.0
2023-05-01 12:10:00,73.59,73.6,73.55,73.59,159760.0,67.9945,68.0037,67.9575,67.9945,159760.0
2023-05-01 12:20:00,73.59,73.63,73.58,73.62,195503.0,67.9945,68.0314,67.9852,68.0222,195503.0
2023-05-01 12:30:00,73.63,73.71,73.62,73.69,217397.0,68.0314,68.1053,68.0222,68.0869,217397.0
2023-05-01 12:40:00,73.7,73.71,73.66,73.68,158601.0,68.0961,68.1053,68.0591,68.0776,158601.0
2023-05-01 12:50:00,73.68,73.69,73.66,73.68,154604.0,68.0776,68.0869,68.0591,68.0776,154604.0
2023-05-01 13:00:00,73.69,73.7,73.67,73.69,160652.0,68.0869,68.0961,68.0684,68.0869,160652.0
2023-05-01 13:10:00,73.68,73.72,73.68,73.7,228422.0,68.0776,68.1146,68.0776,68.0961,228422.0
2023-05-01 13:20:00,73.7,73.73,73.7,73.7,259993.0,68.0961,68.1238,68.0961,68.0961,259993.0
2023-05-01 13:30:00,73.7,73.71,73.66,73.69,290057.0,68.0961,68.1053,68.0591,68.0869,290057.0
2023-05-01 13:40:00,73.7,73.75,73.69,73.73,229348.0,68.0961,68.1423,68.0869,68.1238,229348.0
2023-05-01 13:50:00,73.74,73.77,73.73,73.76,117583.0,68.1331,68.1608,68.1238,68.1515,117583.0
2023-05-01 14:00:00,73.76,73.79,73.74,73.79,133421.0,68.1515,68.1793,68.1331,68.1793,133421.0
2023-05-01 14:10:00,73.79,73.79,73.75,73.77,96978.0,68.1793,68.1793,68.1423,68.1608,96978.0
2023-05-01 14:20:00,73.77,73.78,73.75,73.76,149255.0,68.1608,68.17,68.1423,68.1515,149255.0
2023-05-01 14:30:00,73.76,73.76,73.58,73.63,477933.0,68.1515,68.1515,67.9852,68.0314,477933.0
2023-05-01 14:40:00,73.62,73.63,73.58,73.61,295031.0,68.0222,68.0314,67.9852,68.0129,295031.0
2023-05-01 14:50:00,73.61,73.65,73.58,73.64,338229.0,68.0129,68.0499,67.9852,68.0407,338229.0
2023-05-01 15:00:00,73.64,73.65,73.58,73.6,324747.0,68.0407,68.0499,67.9852,68.0037,324747.0
2023-05-01 15:10:00,73.6,73.61,73.54,73.57,381189.0,68.0037,68.0129,67.9483,67.976,381189.0
2023-05-01 15:20:00,73.58,73.6,73.57,73.58,475951.0,67.9852,68.0037,67.976,67.9852,475951.0
2023-05-01 15:30:00,73.58,73.6,73.52,73.52,487039.0,67.9852,68.0037,67.9298,67.9298,487039.0
2023-05-01 15:40:00,73.53,73.55,73.51,73.53,716375.0,67.939,67.9575,67.9205,67.939,716375.0
2023-05-01 15:50:00,73.53,73.61,73.5,73.51,2797874.0,67.939,68.0129,67.9113,67.9205,2797874.0
2023-05-02 09:30:00,72.83,72.83,72.71,72.76,788263.0,67.2923,67.2923,67.1814,67.2276,788263.0
2023-05-02 09:40:00,72.77,72.79,72.73,72.73,411667.0,67.2368,67.2553,67.1999,67.1999,411667.0
2023-05-02 09:50:00,72.73,72.77,72.64,72.68,319070.0,67.1999,67.2368,67.1167,67.1537,319070.0
2023-05-02 10:00:00,72.69,72.81,72.59,72.61,664147.0,67.1629,67.2738,67.0705,67.089,664147.0
2023-05-02 10:10:00,72.61,72.63,72.49,72.52,588853.0,67.089,67.1075,66.9781,67.0058,588853.0
2023-05-02 10:20:00,72.53,72.55,72.46,72.5,482950.0,67.0151,67.0335,66.9504,66.9873,482950.0
2023-05-02 10:30:00,72.5,72.6,72.47,72.56,619508.0,66.9873,67.0797,66.9596,67.0428,619508.0
2023-05-02 10:40:00,72.57,72.63,72.5,72.53,235369.0,67.052,67.1075,66.9873,67.0151,235369.0
2023-05-02 10:50:00,72.53,72.56,72.42,72.44,483001.0,67.0151,67.0428,66.9134,66.9319,483001.0
2023-05-02 11:00:00,72.44,72.49,72.39,72.44,475576.0,66.9319,66.9781,66.8857,66.9319,475576.0
2023-05-02 11:10:00,72.45,72.49,72.41,72.41,160591.0,66.9411,66.9781,66.9042,66.9042,160591.0
2023-05-02 11:20:00,72.42,72.45,72.37,72.38,283090.0,66.9134,66.9411,66.8672,66.8765,283090.0
2023-05-02 11:30:00,72.38,72.47,72.33,72.46,787541.0,66.8765,66.9596,66.8303,66.9504,787541.0
2023-05-02 11:40:00,72.46,72.54,72.46,72.51,316457.0,66.9504,67.0243,66.9504,66.9966,316457.0
2023-05-02 11:50:00,72.51,72.53,72.45,72.52,282523.0,66.9966,67.0151,66.9411,67.0058,282523.0
2023-05-02 12:00:00,72.52,72.58,72.49,72.56,105575.0,67.0058,67.0613,66.9781,67.0428,105575.0
2023-05-02 12:10:00,72.56,72.57,72.5,72.55,389301.0,67.0428,67.052,66.9873,67.0335,389301.0
2023-05-02 12:20:00,72.55,72.59,72.51,72.59,103757.0,67.0335,67.0705,66.9966,67.0705,103757.0
2023-05-02 12:30:00,72.58,72.61,72.54,72.59,187418.0,67.0613,67.089,67.0243,67.0705,187418.0
2023-05-02 12:40:00,72.59,72.63,72.58,72.62,100821.0,67.0705,67.1075,67.0613,67.0982,100821.0
2023-05-02 12:50:00,72.62,72.66,72.61,72.64,48914.0,67.0982,67.1352,67.089,67.1167,48914.0
2023-05-02 13:00:00,72.65,72.68,72.62,72.65,136548.0,67.1259,67.1537,67.0982,67.1259,136548.0
2023-05-02 13:10:00,72.65,72.67,72.62,72.64,176999.0,67.1259,67.1444,67.0982,67.1167,176999.0
2023-05-02 13:20:00,72.65,72.68,72.64,72.67,107686.0,67.1259,67.1537,67.1167,67.1444,107686.0
2023-05-02 13:30:00,72.66,72.71,72.66,72.7,196311.0,67.1352,67.1814,67.1352,67.1721,196311.0
2023-05-02 13:40:00,72.7,72.75,72.69,72.75,77482.0,67.1721,67.2183,67.1629,67.2183,77482.0
2023-05-02 13:50:00,72.75,72.78,72.72,72.72,152107.0,67.2183,67.2461,67.1906,67.1906,152107.0
2023-05-02 14:00:00,72.73,72.73,72.68,72.69,185665.0,67.1999,67.1999,67.1537,67.1629,185665.0
2023-05-02 14:10:00,72.7,72.7,72.64,72.69,136981.0,67.1721,67.1721,67.1167,67.1629,136981.0
2023-05-02 14:20:00,72.69,72.71,72.66,72.7,86753.0,67.1629,67.1814,67.1352,67.1721,86753.0
2023-05-02 14:30:00,72.7,72.73,72.67,72.71,88721.0,67.1721,67.1999,67.1444,67.1814,88721.0
2023-05-02 14:40:00,72.71,72.75,72.67,72.73,181554.0,67.1814,67.2183,67.1444,67.1999,181554.0
2023-05-02 14:50:00,72.73,72.77,72.73,72.76,138842.0,67.1999,67.2368,67.1999,67.2276,138842.0
2023-05-02 15:00:00,72.76,72.78,72.73,72.78,163589.0,67.2276,67.2461,67.1999,67.2461,163589.0
2023-05-02 15:10:00,72.78,72.82,72.74,72.78,368176.0,67.2461,67.283,67.2091,67.2461,368176.0
2023-05-02 15:20:00,72.78,72.82,72.77,72.81,142111.0,67.2461,67.283,67.2368,67.2738,142111.0
2023-05-02 15:30:00,72.8,72.81,72.74,72.78,221270.0,67.2645,67.2738,67.2091,67.2461,221270.0
2023-05-02 15:40:00,72.78,72.81,72.76,72.77,377454.0,67.2461,67.2738,67.2276,67.2368,377454.0
2023-05-02 15:50:00,72.77,72.84,72.76,72.76,959387.0,67.2368,67.3015,67.2276,67.2276,959387.0
2023-05-03 09:30:00,73.04,73.06,72.99,73.01,530041.0,67.4863,67.5048,67.4401,67.4586,530041.0
2023-05-03 09:40:00,73.01,73.05,72.98,73.04,413579.0,67.4586,67.4955,67.4308,67.4863,413579.0
2023-05-03 09:50:00,73.04,73.11,72.99,73.02,626551.0,67.4863,67.551,67.4401,67.4678,626551.0
2023-05-03 10:00:00,73.02,73.1,73.02,73.09,331899.0,67.4678,67.5417,67.4678,67.5325,331899.0
2023-05-03 10:10:00,73.08,73.13,73.06,73.09,209063.0,67.5232,67.5694,67.5048,67.5325,209063.0
2023-05-03 10:20:00,73.09,73.15,73.07,73.09,214267.0,67.5325,67.5879,67.514,67.5325,214267.0
2023-05-03 10:30:00,73.09,73.13,73.08,73.11,403924.0,67.5325,67.5694,67.5232,67.551,403924.0
2023-05-03 10:40:00,73.11,73.15,73.06,73.12,464312.0,67.551,67.5879,67.5048,67.5602,464312.0
2023-05-03 10:50:00,73.12,73.18,73.12,73.14,275599.0,67.5602,67.6156,67.5602,67.5787,275599.0
2023-05-03 11:00:00,73.14,73.15,73.08,73.1,438463.0,67.5787,67.5879,67.5232,67.5417,438463.0
2023-05-03 11:10:00,73.09,73.16,73.09,73.13,229582.0,67.5325,67.5972,67.5325,67.5694,229582.0
2023-05-03 11:20:00,73.13,73.16,73.12,73.13,224290.0,67.5694,67.5972,67.5602,67.5694,224290.0
2023-05-03 11:30:00,73.13,73.16,73.11,73.12,299042.0,67.5694,67.5972,67.551,67.5602,299042.0
2023-05-03 11:40:00,73.12,73.17,73.08,73.17,216856.0,67.5602,67.6064,67.5232,67.6064,216856.0
2023-05-03 11:50:00,73.16,73.23,73.15,73.22,213340.0,67.5972,67.6618,67.5879,67.6526,213340.0
2023-05-03 12:00:00,73.21,73.27,73.2,73.25,138773.0,67.6434,67.6988,67.6341,67.6803,138773.0
2023-05-03 12:10:00,73.25,73.26,73.2,73.21,128649.0,67.6803,67.6896,67.6341,67.6434,128649.0
2023-05-03 12:20:00,73.2,73.3,73.2,73.29,163805.0,67.6341,67.7265,67.6341,67.7173,163805.0
2023-05-03 12:30:00,73.28,73.29,73.23,73.27,109827.0,67.708,67.7173,67.6618,67.6988,109827.0
2023-05-03 12:40:00,73.28,73.29,73.26,73.28,214751.0,67.708,67.7173,67.6896,67.708,214751.0
2023-05-03 12:50:00,73.28,73.32,73.27,73.31,129321.0,67.708,67.745,67.6988,67.7358,129321.0
2023-05-03 13:00:00,73.31,73.32,73.28,73.28,138404.0,67.7358,67.745,67.708,67.708,138404.0
2023-05-03 13:10:00,73.28,73.32,73.28,73.31,371225.0,67.708,67.745,67.708,67.7358,371225.0
2023-05-03 13:20:00,73.32,73.35,73.3,73.34,165367.0,67.745,67.7727,67.7265,67.7635,165367.0
2023-05-03 13:30:00,73.34,73.37,73.31,73.31,140880.0,67.7635,67.7912,67.7358,67.7358,140880.0
2023-05-03 13:40:00,73.32,73.35,73.27,73.28,138216.0,67.745,67.7727,67.6988,67.708,138216.0
2023-05-03 13:50:00,73.28,73.31,73.27,73.3,362885.0,67.708,67.7358,67.6988,67.7265,362885.0
2023-05-03 14:00:00,73.3,73.54,73.22,73.32,665327.0,67.7265,67.9483,67.6526,67.745,665327.0
2023-05-03 14:10:00,73.32,73.45,73.24,73.43,166296.0,67.745,67.8651,67.6711,67.8466,166296.0
2023-05-03 14:20:00,73.43,73.51,73.39,73.42,120596.0,67.8466,67.9205,67.8097,67.8374,120596.0
2023-05-03 14:30:00,73.43,73.44,73.12,73.37,454990.0,67.8466,67.8559,67.5602,67.7912,454990.0
2023-05-03 14:40:00,73.37,73.55,73.28,73.35,420736.0,67.7912,67.9575,67.708,67.7727,420736.0
2023-05-03 14:50:00,73.35,73.47,73.17,73.41,340238.0,67.7727,67.8836,67.6064,67.8281,340238.0
2023-05-03 15:00:00,73.41,73.46,73.13,73.21,408575.0,67.8281,67.8743,67.5694,67.6434,408575.0
2023-05-03 15:10:00,73.2,73.24,73.06,73.19,366820.0,67.6341,67.6711,67.5048,67.6249,366820.0
2023-05-03 15:20:00,73.18,73.24,73.06,73.06,369737.0,67.6156,67.6711,67.5048,67.5048,369737.0
2023-05-03 15:30:00,73.06,73.09,72.98,73.02,281316.0,67.5048,67.5325,67.4308,67.4678,281316.0
2023-05-03 15:40:00,73.01,73.07,72.97,73.02,289885.0,67.4586,67.514,67.4216,67.4678,289885.0
2023-05-03 15:50:00,73.02,73.07,72.95,72.96,1281653.0,67.4678,67.514,67.4031,67.4124,1281653.0
2023-05-04 09:30:00,72.75,72.86,72.74,72.75,586889.0,67.2183,67.32,67.2091,67.2183,586889.0
2023-05-04 09:40:00,72.76,72.76,72.56,72.61,866416.0,67.2276,67.2276,67.0428,67.089,866416.0
2023-05-04 09:50:00,72.61,72.88,72.61,72.86,487188.0,67.089,67.3384,67.089,67.32,487188.0
2023-05-04 10:00:00,72.86,72.89,72.78,72.8,724168.0,67.32,67.3477,67.2461,67.2645,724168.0
2023-05-04 10:10:00,72.8,72.8,72.63,72.77,1100802.0,67.2645,67.2645,67.1075,67.2368,1100802.0
2023-05-04 10:20:00,72.76,72.78,72.68,72.69,282204.0,67.2276,67.2461,67.1537,67.1629,282204.0
2023-05-04 10:30:00,72.68,72.74,72.65,72.68,470447.0,67.1537,67.2091,67.1259,67.1537,470447.0
2023-05-04 10:40:00,72.69,72.83,72.69,72.74,1084288.0,67.1629,67.2923,67.1629,67.2091,1084288.0
2023-05-04 10:50:00,72.73,72.79,72.63,72.69,629216.0,67.1999,67.2553,67.1075,67.1629,629216.0
2023-05-04 11:00:00,72.68,72.79,72.66,72.77,327996.0,67.1537,67.2553,67.1352,67.2368,327996.0
2023-05-04 11:10:00,72.77,72.78,72.71,72.74,414810.0,67.2368,67.2461,67.1814,67.2091,414810.0
2023-05-04 11:20:00,72.74,72.78,72.7,72.72,220347.0,67.2091,67.2461,67.1721,67.1906,220347.0
2023-05-04 11:30:00,72.72,72.78,72.66,72.77,461160.0,67.1906,67.2461,67.1352,67.2368,461160.0
2023-05-04 11:40:00,72.78,72.81,72.73,72.74,266712.0,67.2461,67.2738,67.1999,67.2091,266712.0
2023-05-04 11:50:00,72.75,72.76,72.68,72.71,478595.0,67.2183,67.2276,67.1537,67.1814,478595.0
2023-05-04 12:00:00,72.7,72.74,72.69,72.72,334816.0,67.1721,67.2091,67.1629,67.1906,334816.0
2023-05-04 12:10:00,72.72,72.8,72.71,72.77,183610.0,67.1906,67.2645,67.1814,67.2368,183610.0
2023-05-04 12:20:00,72.77,72.86,72.77,72.86,187707.0,67.2368,67.32,67.2368,67.32,187707.0
2023-05-04 12:30:00,72.87,72.88,72.82,72.86,202667.0,67.3292,67.3384,67.283,67.32,202667.0
2023-05-04 12:40:00,72.86,72.88,72.82,72.87,105651.0,67.32,67.3384,67.283,67.3292,105651.0
2023-05-04 12:50:00,72.87,72.95,72.84,72.94,148113.0,67.3292,67.4031,67.3015,67.3939,148113.0
2023-05-04 13:00:00,72.94,72.95,72.87,72.93,208946.0,67.3939,67.4031,67.3292,67.3846,208946.0
2023-05-04 13:10:00,72.93,73.02,72.93,73.01,162953.0,67.3846,67.4678,67.3846,67.4586,162953.0
2023-05-04 13:20:00,73.01,73.06,72.99,73.02,181425.0,67.4586,67.5048,67.4401,67.4678,181425.0
2023-05-04 13:30:00,73.03,73.07,73.02,73.04,154479.0,67.477,67.514,67.4678,67.4863,154479.0
2023-05-04 13:40:00,73.03,73.04,72.94,72.95,186117.0,67.477,67.4863,67.3939,67.4031,186117.0
2023-05-04 13:50:00,72.95,72.96,72.9,72.94,287955.0,67.4031,67.4124,67.3569,67.3939,287955.0
2023-05-04 14:00:00,72.95,72.95,72.84,72.88,264056.0,67.4031,67.4031,67.3015,67.3384,264056.0
2023-05-04 14:10:00,72.88,72.92,72.87,72.91,200121.0,67.3384,67.3754,67.3292,67.3662,200121.0
2023-05-04 14:20:00,72.91,72.93,72.81,72.81,140300.0,67.3662,67.3846,67.2738,67.2738,140300.0
2023-05-04 14:30:00,72.81,72.86,72.76,72.84,285414.0,67.2738,67.32,67.2276,67.3015,285414.0
2023-05-04 14:40:00,72.83,72.85,72.8,72.81,229610.0,67.2923,67.3107,67.2645,67.2738,229610.0
2023-05-04 14:50:00,72.81,72.87,72.8,72.87,116961.0,67.2738,67.3292,67.2645,67.3292,116961.0
2023-05-04 15:00:00,72.86,72.95,72.85,72.9,270680.0,67.32,67.4031,67.3107,67.3569,270680.0
2023-05-04 15:10:00,72.9,72.91,72.77,72.78,432663.0,67.3569,67.3662,67.2368,67.2461,432663.0
2023-05-04 15:20:00,72.78,72.84,72.77,72.83,419720.0,67.2461,67.3015,67.2368,67.2923,419720.0
2023-05-04 15:30:00,72.83,72.96,72.82,72.94,585311.0,67.2923,67.4124,67.283,67.3939,585311.0
2023-05-04 15:40:00,72.94,72.94,72.82,72.88,532230.0,67.3939,67.3939,67.283,67.3384,532230.0
2023-05-04 15:50:00,72.87,72.88,72.8,72.83,944847.0,67.3292,67.3384,67.2645,67.2923,944847.0
2023-05-05 09:30:00,73.17,73.26,73.12,73.14,320191.0,67.6064,67.6896,67.5602,67.5787,320191.0
2023-05-05 09:40:00,73.15,73.24,73.15,73.24,243025.0,67.5879,67.6711,67.5879,67.6711,243025.0
2023-05-05 09:50:00,73.24,73.27,73.19,73.25,216737.0,67.6711,67.6988,67.6249,67.6803,216737.0
2023-05-05 10:00:00,73.25,73.31,73.22,73.31,241571.0,67.6803,67.7358,67.6526,67.7358,241571.0
2023-05-05 10:10:00,73.32,73.41,73.29,73.41,104610.0,67.745,67.8281,67.7173,67.8281,104610.0
2023-05-05 10:20:00,73.41,73.43,73.38,73.43,157177.0,67.8281,67.8466,67.8004,67.8466,157177.0
2023-05-05 10:30:00,73.44,73.48,73.42,73.48,176363.0,67.8559,67.8928,67.8374,67.8928,176363.0
2023-05-05 10:40:00,73.48,73.5,73.43,73.47,166146.0,67.8928,67.9113,67.8466,67.8836,166146.0
2023-05-05 10:50:00,73.48,73.55,73.47,73.55,167003.0,67.8928,67.9575,67.8836,67.9575,167003.0
2023-05-05 11:00:00,73.55,73.66,73.54,73.57,395058.0,67.9575,68.0591,67.9483,67.976,395058.0
2023-05-05 11:10:00,73.57,73.65,73.55,73.62,232592.0,67.976,68.0499,67.9575,68.0222,232592.0
2023-05-05 11:20:00,73.62,73.65,73.59,73.65,172196.0,68.0222,68.0499,67.9945,68.0499,172196.0
2023-05-05 11:30:00,73.66,73.69,73.62,73.68,263893.0,68.0591,68.0869,68.0222,68.0776,263893.0
2023-05-05 11:40:00,73.68,73.7,73.64,73.68,335207.0,68.0776,68.0961,68.0407,68.0776,335207.0
2023-05-05 11:50:00,73.69,73.69,73.65,73.68,286003.0,68.0869,68.0869,68.0499,68.0776,286003.0
2023-05-05 12:00:00,73.68,73.7,73.66,73.67,111428.0,68.0776,68.0961,68.0591,68.0684,111428.0
2023-05-05 12:10:00,73.67,73.69,73.65,73.65,122526.0,68.0684,68.0869,68.0499,68.0499,122526.0
2023-05-05 12:20:00,73.66,73.72,73.65,73.69,163962.0,68.0591,68.1146,68.0499,68.0869,163962.0
2023-05-05 12:30:00,73.69,73.71,73.68,73.7,102568.0,68.0869,68.1053,68.0776,68.0961,102568.0
2023-05-05 12:40:00,73.69,73.73,73.68,73.7,121806.0,68.0869,68.1238,68.0776,68.0961,121806.0
2023-05-05 12:50:00,73.7,73.78,73.7,73.76,107267.0,68.0961,68.17,68.0961,68.1515,107267.0
2023-05-05 13:00:00,73.77,73.79,73.75,73.78,391184.0,68.1608,68.1793,68.1423,68.17,391184.0
2023-05-05 13:10:00,73.78,73.8,73.77,73.78,73713.0,68.17,68.1885,68.1608,68.17,73713.0
2023-05-05 13:20:00,73.78,73.8,73.76,73.77,128254.0,68.17,68.1885,68.1515,68.1608,128254.0
2023-05-05 13:30:00,73.77,73.78,73.73,73.75,173250.0,68.1608,68.17,68.1238,68.1423,173250.0
2023-05-05 13:40:00,73.75,73.77,73.74,73.76,181458.0,68.1423,68.1608,68.1331,68.1515,181458.0
2023-05-05 13:50:00,73.76,73.77,73.72,73.75,114567.0,68.1515,68.1608,68.1146,68.1423,114567.0
2023-05-05 14:00:00,73.76,73.81,73.75,73.81,120801.0,68.1515,68.1977,68.1423,68.1977,120801.0
2023-05-05 14:10:00,73.81,73.82,73.76,73.77,72676.0,68.1977,68.207,68.1515,68.1608,72676.0
2023-05-05 14:20:00,73.76,73.85,73.76,73.84,308599.0,68.1515,68.2347,68.1515,68.2255,308599.0
2023-05-05 14:30:00,73.84,73.88,73.84,73.87,156955.0,68.2255,68.2624,68.2255,68.2532,156955.0
2023-05-05 14:40:00,73.87,73.95,73.87,73.94,183898.0,68.2532,68.3271,68.2532,68.3179,183898.0
2023-05-05 14:50:00,73.95,73.99,73.94,73.95,688379.0,68.3271,68.364,68.3179,68.3271,688379.0
2023-05-05 15:00:00,73.95,73.96,73.91,73.96,168173.0,68.3271,68.3363,68.2901,68.3363,168173.0
2023-05-05 15:10:00,73.95,73.97,73.93,73.93,143139.0,68.3271,68.3456,68.3086,68.3086,143139.0
2023-05-05 15:20:00,73.93,73.95,73.9,73.94,196676.0,68.3086,68.3271,68.2809,68.3179,196676.0
2023-05-05 15:30:00,73.94,73.95,73.91,73.92,428751.0,68.3179,68.3271,68.2901,68.2994,428751.0
2023-05-05 15:40:00,73.93,73.93,73.9,73.92,176335.0,68.3086,68.3086,68.2809,68.2994,176335.0
2023-05-05 15:50:00,73.92,73.93,73.83,73.87,1010159.0,68.2994,68.3086,68.2162,68.2532,1010159.0
2023-05-08 09:30:00,74.03,74.05,73.99,74.01,281620.0,68.401,68.4195,68.364,68.3825,281620.0
2023-05-08 09:40:00,74.01,74.02,73.89,73.92,236438.0,68.3825,68.3918,68.2717,68.2994,236438.0
2023-05-08 09:50:00,73.92,73.95,73.89,73.95,381802.0,68.2994,68.3271,68.2717,68.3271,381802.0
2023-05-08 10:00:00,73.95,74.01,73.91,73.91,118486.0,68.3271,68.3825,68.2901,68.2901,118486.0
2023-05-08 10:10:00,73.92,73.93,73.86,73.91,181766.0,68.2994,68.3086,68.2439,68.2901,181766.0
2023-05-08 10:20:00,73.9,73.91,73.86,73.88,218375.0,68.2809,68.2901,68.2439,68.2624,218375.0
2023-05-08 10:30:00,73.88,73.91,73.87,73.9,117879.0,68.2624,68.2901,68.2532,68.2809,117879.0
2023-05-08 10:40:00,73.9,73.94,73.88,73.91,114906.0,68.2809,68.3179,68.2624,68.2901,114906.0
2023-05-08 10:50:00,73.92,73.94,73.9,73.93,331167.0,68.2994,68.3179,68.2809,68.3086,331167.0
2023-05-08 11:00:00,73.93,73.96,73.92,73.94,217273.0,68.3086,68.3363,68.2994,68.3179,217273.0
2023-05-08 11:10:00,73.94,73.95,73.9,73.92,145272.0,68.3179,68.3271,68.2809,68.2994,145272.0
2023-05-08 11:20:00,73.93,73.96,73.91,73.92,158332.0,68.3086,68.3363,68.2901,68.2994,158332.0
2023-05-08 11:30:00,73.92,73.95,73.91,73.93,197778.0,68.2994,68.3271,68.2901,68.3086,197778.0
2023-05-08 11:40:00,73.93,73.99,73.93,73.98,90359.0,68.3086,68.364,68.3086,68.3548,90359.0
2023-05-08 11:50:00,73.98,74.0,73.97,73.98,92303.0,68.3548,68.3733,68.3456,68.3548,92303.0
2023-05-08 12:00:00,73.98,74.0,73.95,73.98,100439.0,68.3548,68.3733,68.3271,68.3548,100439.0
2023-05-08 12:10:00,73.98,73.99,73.95,73.98,123913.0,68.3548,68.364,68.3271,68.3548,123913.0
2023-05-08 12:20:00,73.98,74.0,73.97,73.99,109658.0,68.3548,68.3733,68.3456,68.364,109658.0
2023-05-08 12:30:00,73.99,74.01,73.97,74.0,50261.0,68.364,68.3825,68.3456,68.3733,50261.0
2023-05-08 12:40:00,73.99,73.99,73.95,73.95,26377.0,68.364,68.364,68.3271,68.3271,26377.0
2023-05-08 12:50:00,73.96,73.97,73.95,73.97,32303.0,68.3363,68.3456,68.3271,68.3456,32303.0
2023-05-08 13:00:00,73.98,73.98,73.96,73.97,69362.0,68.3548,68.3548,68.3363,68.3456,69362.0
2023-05-08 13:10:00,73.98,73.99,73.97,73.97,77921.0,68.3548,68.364,68.3456,68.3456,77921.0
2023-05-08 13:20:00,73.98,73.99,73.95,73.96,43264.0,68.3548,68.364,68.3271,68.3363,43264.0
2023-05-08 13:30:00,73.96,73.99,73.96,73.98,85776.0,68.3363,68.364,68.3363,68.3548,85776.0
2023-05-08 13:40:00,73.98,73.99,73.96,73.98,252869.0,68.3548,68.364,68.3363,68.3548,252869.0
2023-05-08 13:50:00,73.97,73.97,73.94,73.95,126620.0,68.3456,68.3456,68.3179,68.3271,126620.0
2023-05-08 14:00:00,73.96,73.96,73.77,73.8,289711.0,68.3363,68.3363,68.1608,68.1885,289711.0
2023-05-08 14:10:00,73.8,73.86,73.79,73.86,178008.0,68.1885,68.2439,68.1793,68.2439,178008.0
2023-05-08 14:20:00,73.86,73.92,73.85,73.91,214628.0,68.2439,68.2994,68.2347,68.2901,214628.0
2023-05-08 14:30:00,73.91,73.93,73.89,73.92,177968.0,68.2901,68.3086,68.2717,68.2994,177968.0
2023-05-08 14:40:00,73.91,73.94,73.9,73.92,122834.0,68.2901,68.3179,68.2809,68.2994,122834.0
2023-05-08 14:50:00,73.93,73.94,73.91,73.92,148638.0,68.3086,68.3179,68.2901,68.2994,148638.0
2023-05-08 15:00:00,73.93,73.94,73.91,73.92,159275.0,68.3086,68.3179,68.2901,68.2994,159275.0
2023-05-08 15:10:00,73.92,73.93,73.86,73.89,357681.0,68.2994,68.3086,68.2439,68.2717,357681.0
2023-05-08 15:20:00,73.9,73.9,73.85,73.86,187852.0,68.2809,68.2809,68.2347,68.2439,187852.0
2023-05-08 15:30:00,73.86,73.88,73.85,73.87,117527.0,68.2439,68.2624,68.2347,68.2532,117527.0
2023-05-08 15:40:00,73.87,73.91,73.86,73.89,298153.0,68.2532,68.2901,68.2439,68.2717,298153.0
2023-05-08 15:50:00,73.89,73.91,73.84,73.9,538186.0,68.2717,68.2901,68.2255,68.2809,538186.0
2023-05-09 09:30:00,73.29,73.32,73.25,73.28,278604.0,67.7173,67.745,67.6803,67.708,278604.0
2023-05-09 09:40:00,73.29,73.4,73.29,73.37,206173.0,67.7173,67.8189,67.7173,67.7912,206173.0
2023-05-09 09:50:00,73.37,73.5,73.36,73.49,228039.0,67.7912,67.9113,67.782,67.9021,228039.0
2023-05-09 10:00:00,73.49,73.51,73.38,73.39,320385.0,67.9021,67.9205,67.8004,67.8097,320385.0
2023-05-09 10:10:00,73.39,73.44,73.35,73.41,193871.0,67.8097,67.8559,67.7727,67.8281,193871.0
2023-05-09 10:20:00,73.41,73.48,73.4,73.45,351666.0,67.8281,67.8928,67.8189,67.8651,351666.0
2023-05-09 10:30:00,73.45,73.5,73.41,73.5,278364.0,67.8651,67.9113,67.8281,67.9113,278364.0
2023-05-09 10:40:00,73.5,73.54,73.49,73.53,285839.0,67.9113,67.9483,67.9021,67.939,285839.0
2023-05-09 10:50:00,73.53,73.55,73.51,73.52,250245.0,67.939,67.9575,67.9205,67.9298,250245.0
2023-05-09 11:00:00,73.52,73.55,73.51,73.55,77120.0,67.9298,67.9575,67.9205,67.9575,77120.0
2023-05-09 11:10:00,73.55,73.56,73.5,73.56,100682.0,67.9575,67.9667,67.9113,67.9667,100682.0
2023-05-09 11:20:00,73.56,73.59,73.47,73.49,2296494.0,67.9667,67.9945,67.8836,67.9021,2296494.0
2023-05-09 11:30:00,73.49,73.56,73.48,73.51,583380.0,67.9021,67.9667,67.8928,67.9205,583380.0
2023-05-09 11:40:00,73.51,73.53,73.5,73.52,371987.0,67.9205,67.939,67.9113,67.9298,371987.0
2023-05-09 11:50:00,73.51,73.52,73.48,73.49,606392.0,67.9205,67.9298,67.8928,67.9021,606392.0
2023-05-09 12:00:00,73.49,73.53,73.48,73.53,185357.0,67.9021,67.939,67.8928,67.939,185357.0
2023-05-09 12:10:00,73.53,73.54,73.51,73.53,142420.0,67.939,67.9483,67.9205,67.939,142420.0
2023-05-09 12:20:00,73.53,73.56,73.52,73.53,187178.0,67.939,67.9667,67.9298,67.939,187178.0
2023-05-09 12:30:00,73.53,73.55,73.47,73.48,1082368.0,67.939,67.9575,67.8836,67.8928,1082368.0
2023-05-09 12:40:00,73.48,73.51,73.48,73.5,100673.0,67.8928,67.9205,67.8928,67.9113,100673.0
2023-05-09 12:50:00,73.5,73.54,73.5,73.53,103698.0,67.9113,67.9483,67.9113,67.939,103698.0
2023-05-09 13:00:00,73.54,73.57,73.52,73.55,203981.0,67.9483,67.976,67.9298,67.9575,203981.0
2023-05-09 13:10:00,73.56,73.58,73.53,73.57,65078.0,67.9667,67.9852,67.939,67.976,65078.0
2023-05-09 13:20:00,73.58,73.6,73.57,73.58,156896.0,67.9852,68.0037,67.976,67.9852,156896.0
2023-05-09 13:30:00,73.59,73.62,73.58,73.59,166714.0,67.9945,68.0222,67.9852,67.9945,166714.0
2023-05-09 13:40:00,73.59,73.6,73.58,73.59,195459.0,67.9945,68.0037,67.9852,67.9945,195459.0
2023-05-09 13:50:00,73.59,73.67,73.59,73.67,272706.0,67.9945,68.0684,67.9945,68.0684,272706.0
2023-05-09 14:00:00,73.67,73.7,73.65,73.66,98886.0,68.0684,68.0961,68.0499,68.0591,98886.0
2023-05-09 14:10:00,73.67,73.69,73.65,73.67,74325.0,68.0684,68.0869,68.0499,68.0684,74325.0
2023-05-09 14:20:00,73.68,73.7,73.67,73.68,452462.0,68.0776,68.0961,68.0684,68.0776,452462.0
2023-05-09 14:30:00,73.68,73.7,73.68,73.69,155400.0,68.0776,68.0961,68.0776,68.0869,155400.0
2023-05-09 14:40:00,73.68,73.69,73.67,73.69,105790.0,68.0776,68.0869,68.0684,68.0869,105790.0
2023-05-09 14:50:00,73.69,73.7,73.62,73.65,169083.0,68.0869,68.0961,68.0222,68.0499,169083.0
2023-05-09 15:00:00,73.65,73.69,73.65,73.67,245342.0,68.0499,68.0869,68.0499,68.0684,245342.0
2023-05-09 15:10:00,73.67,73.68,73.65,73.66,145859.0,68.0684,68.0776,68.0499,68.0591,145859.0
2023-05-09 15:20:00,73.66,73.67,73.65,73.65,181194.0,68.0591,68.0684,68.0499,68.0499,181194.0
2023-05-09 15:30:00,73.65,73.68,73.65,73.65,349626.0,68.0499,68.0776,68.0499,68.0499,349626.0
2023-05-09 15:40:00,73.65,73.66,73.62,73.64,334466.0,68.0499,68.0591,68.0222,68.0407,334466.0
2023-05-09 15:50:00,73.63,73.64,73.58,73.6,1691050.0,68.0314,68.0407,67.9852,68.0037,1691050.0
2023-05-10 09:30:00,73.68,73.69,73.5,73.51,865518.0,68.0776,68.0869,67.9113,67.9205,865518.0
2023-05-10 09:40:00,73.5,73.5,73.28,73.3,414399.0,67.9113,67.9113,67.708,67.7265,414399.0
2023-05-10 09:50:00,73.29,73.44,73.26,73.43,253155.0,67.7173,67.8559,67.6896,67.8466,253155.0
2023-05-10 10:00:00,73.43,73.57,73.43,73.5,418929.0,67.8466,67.976,67.8466,67.9113,418929.0
2023-05-10 10:10:00,73.5,73.54,73.38,73.41,548231.0,67.9113,67.9483,67.8004,67.8281,548231.0
2023-05-10 10:20:00,73.41,73.5,73.4,73.42,347189.0,67.8281,67.9113,67.8189,67.8374,347189.0
2023-05-10 10:30:00,73.42,73.46,73.34,73.34,187731.0,67.8374,67.8743,67.7635,67.7635,187731.0
2023-05-10 10:40:00,73.35,73.38,73.18,73.27,574200.0,67.7727,67.8004,67.6156,67.6988,574200.0
2023-05-10 10:50:00,73.25,73.26,73.21,73.26,390922.0,67.6803,67.6896,67.6434,67.6896,390922.0
2023-05-10 11:00:00,73.26,73.32,73.24,73.31,380957.0,67.6896,67.745,67.6711,67.7358,380957.0
2023-05-10 11:10:00,73.31,73.34,73.25,73.33,189515.0,67.7358,67.7635,67.6803,67.7542,189515.0
2023-05-10 11:20:00,73.33,73.35,73.32,73.32,106600.0,67.7542,67.7727,67.745,67.745,106600.0
2023-05-10 11:30:00,73.33,73.38,73.32,73.35,532817.0,67.7542,67.8004,67.745,67.7727,532817.0
2023-05-10 11:40:00,73.34,73.39,73.33,73.35,304854.0,67.7635,67.8097,67.7542,67.7727,304854.0
2023-05-10 11:50:00,73.34,73.35,73.28,73.29,266892.0,67.7635,67.7727,67.708,67.7173,266892.0
2023-05-10 12:00:00,73.28,73.3,73.24,73.26,190551.0,67.708,67.7265,67.6711,67.6896,190551.0
2023-05-10 12:10:00,73.25,73.31,73.23,73.31,314237.0,67.6803,67.7358,67.6618,67.7358,314237.0
2023-05-10 12:20:00,73.3,73.34,73.29,73.31,195005.0,67.7265,67.7635,67.7173,67.7358,195005.0
2023-05-10 12:30:00,73.3,73.32,73.27,73.29,195509.0,67.7265,67.745,67.6988,67.7173,195509.0
2023-05-10 12:40:00,73.29,73.31,73.25,73.26,95523.0,67.7173,67.7358,67.6803,67.6896,95523.0
2023-05-10 12:50:00,73.26,73.29,73.2,73.22,263876.0,67.6896,67.7173,67.6341,67.6526,263876.0
2023-05-10 13:00:00,73.21,73.22,73.17,73.2,201169.0,67.6434,67.6526,67.6064,67.6341,201169.0
2023-05-10 13:10:00,73.19,73.2,73.14,73.16,125170.0,67.6249,67.6341,67.5787,67.5972,125170.0
2023-05-10 13:20:00,73.16,73.16,73.01,73.05,220031.0,67.5972,67.5972,67.4586,67.4955,220031.0
2023-05-10 13:30:00,73.04,73.08,72.99,72.99,125357.0,67.4863,67.5232,67.4401,67.4401,125357.0
2023-05-10 13:40:00,72.99,73.1,72.99,73.09,152120.0,67.4401,67.5417,67.4401,67.5325,152120.0
2023-05-10 13:50:00,73.1,73.17,73.08,73.15,83785.0,67.5417,67.6064,67.5232,67.5879,83785.0
2023-05-10 14:00:00,73.16,73.23,73.15,73.22,221246.0,67.5972,67.6618,67.5879,67.6526,221246.0
2023-05-10 14:10:00,73.22,73.28,73.22,73.27,175432.0,67.6526,67.708,67.6526,67.6988,175432.0
2023-05-10 14:20:00,73.28,73.3,73.25,73.28,74155.0,67.708,67.7265,67.6803,67.708,74155.0
2023-05-10 14:30:00,73.28,73.34,73.28,73.34,128734.0,67.708,67.7635,67.708,67.7635,128734.0
2023-05-10 14:40:00,73.34,73.41,73.34,73.37,75013.0,67.7635,67.8281,67.7635,67.7912,75013.0
2023-05-10 14:50:00,73.38,73.4,73.36,73.39,105669.0,67.8004,67.8189,67.782,67.8097,105669.0
2023-05-10 15:00:00,73.38,73.42,73.36,73.39,176147.0,67.8004,67.8374,67.782,67.8097,176147.0
2023-05-10 15:10:00,73.4,73.44,73.37,73.44,295112.0,67.8189,67.8559,67.7912,67.8559,295112.0
2023-05-10 15:20:00,73.44,73.54,73.44,73.51,1195887.0,67.8559,67.9483,67.8559,67.9205,1195887.0
2023-05-10 15:30:00,73.52,73.55,73.5,73.52,538550.0,67.9298,67.9575,67.9113,67.9298,538550.0
2023-05-10 15:40:00,73.52,73.53,73.49,73.51,607614.0,67.9298,67.939,67.9021,67.9205,607614.0
2023-05-10 15:50:00,73.5,73.5,73.42,73.45,1336884.0,67.9113,67.9113,67.8374,67.8651,1336884.0
2023-05-11 09:30:00,73.03,73.03,72.9,72.96,500205.0,67.477,67.477,67.3569,67.4124,500205.0
2023-05-11 09:40:00,72.97,73.02,72.87,72.89,479172.0,67.4216,67.4678,67.3292,67.3477,479172.0
2023-05-11 09:50:00,72.89,72.89,72.81,72.81,341404.0,67.3477,67.3477,67.2738,67.2738,341404.0
2023-05-11 10:00:00,72.82,72.84,72.73,72.74,239084.0,67.283,67.3015,67.1999,67.2091,239084.0
2023-05-11 10:10:00,72.74,72.82,72.73,72.76,135682.0,67.2091,67.283,67.1999,67.2276,135682.0
2023-05-11 10:20:00,72.75,72.85,72.72,72.83,179840.0,67.2183,67.3107,67.1906,67.2923,179840.0
2023-05-11 10:30:00,72.83,72.88,72.81,72.87,263517.0,67.2923,67.3384,67.2738,67.3292,263517.0
2023-05-11 10:40:00,72.87,72.99,72.86,72.97,261790.0,67.3292,67.4401,67.32,67.4216,261790.0
2023-05-11 10:50:00,72.97,73.05,72.94,73.04,317451.0,67.4216,67.4955,67.3939,67.4863,317451.0
2023-05-11 11:00:00,73.04,73.12,73.03,73.07,223217.0,67.4863,67.5602,67.477,67.514,223217.0
2023-05-11 11:10:00,73.06,73.1,73.05,73.08,119138.0,67.5048,67.5417,67.4955,67.5232,119138.0
2023-05-11 11:20:00,73.08,73.11,73.05,73.07,494554.0,67.5232,67.551,67.4955,67.514,494554.0
2023-05-11 11:30:00,73.07,73.11,73.02,73.03,208896.0,67.514,67.551,67.4678,67.477,208896.0
2023-05-11 11:40:00,73.03,73.09,73.02,73.06,569006.0,67.477,67.5325,67.4678,67.5048,569006.0
2023-05-11 11:50:00,73.06,73.11,73.05,73.11,398734.0,67.5048,67.551,67.4955,67.551,398734.0
2023-05-11 12:00:00,73.11,73.13,73.06,73.11,356994.0,67.551,67.5694,67.5048,67.551,356994.0
2023-05-11 12:10:00,73.11,73.14,73.09,73.12,407136.0,67.551,67.5787,67.5325,67.5602,407136.0
2023-05-11 12:20:00,73.13,73.2,73.12,73.16,333935.0,67.5694,67.6341,67.5602,67.5972,333935.0
2023-05-11 12:30:00,73.15,73.17,73.15,73.16,75770.0,67.5879,67.6064,67.5879,67.5972,75770.0
2023-05-11 12:40:00,73.16,73.19,73.15,73.18,86950.0,67.5972,67.6249,67.5879,67.6156,86950.0
2023-05-11 12:50:00,73.18,73.2,73.15,73.18,88921.0,67.6156,67.6341,67.5879,67.6156,88921.0
2023-05-11 13:00:00,73.19,73.21,73.16,73.17,133897.0,67.6249,67.6434,67.5972,67.6064,133897.0
2023-05-11 13:10:00,73.17,73.18,73.13,73.17,30251.0,67.6064,67.6156,67.5694,67.6064,30251.0
2023-05-11 13:20:00,73.18,73.19,73.13,73.13,99429.0,67.6156,67.6249,67.5694,67.5694,99429.0
2023-05-11 13:30:00,73.13,73.18,73.11,73.17,121772.0,67.5694,67.6156,67.551,67.6064,121772.0
2023-05-11 13:40:00,73.17,73.18,73.03,73.03,314708.0,67.6064,67.6156,67.477,67.477,314708.0
2023-05-11 13:50:00,73.03,73.09,73.0,73.09,90152.0,67.477,67.5325,67.4493,67.5325,90152.0
2023-05-11 14:00:00,73.09,73.12,73.07,73.12,142080.0,67.5325,67.5602,67.514,67.5602,142080.0
2023-05-11 14:10:00,73.12,73.13,73.1,73.11,757842.0,67.5602,67.5694,67.5417,67.551,757842.0
2023-05-11 14:20:00,73.11,73.15,73.09,73.13,307138.0,67.551,67.5879,67.5325,67.5694,307138.0
2023-05-11 14:30:00,73.13,73.18,73.12,73.18,159401.0,67.5694,67.6156,67.5602,67.6156,159401.0
2023-05-11 14:40:00,73.18,73.22,73.17,73.22,269539.0,67.6156,67.6526,67.6064,67.6526,269539.0
2023-05-11 14:50:00,73.22,73.23,73.18,73.22,111347.0,67.6526,67.6618,67.6156,67.6526,111347.0
2023-05-11 15:00:00,73.22,73.23,73.19,73.23,164390.0,67.6526,67.6618,67.6249,67.6618,164390.0
2023-05-11 15:10:00,73.23,73.24,73.17,73.18,99025.0,67.6618,67.6711,67.6064,67.6156,99025.0
2023-05-11 15:20:00,73.18,73.23,73.17,73.21,87245.0,67.6156,67.6618,67.6064,67.6434,87245.0
2023-05-11 15:30:00,73.21,73.22,73.19,73.2,117658.0,67.6434,67.6526,67.6249,67.6341,117658.0
2023-05-11 15:40:00,73.2,73.21,73.17,73.2,226245.0,67.6341,67.6434,67.6064,67.6341,226245.0
2023-05-11 15:50:00,73.2,73.27,73.18,73.26,1797248.0,67.6341,67.6988,67.6156,67.6896,1797248.0
2023-05-12 09:30:00,73.36,73.39,73.32,73.33,630893.0,67.782,67.8097,67.745,67.7542,630893.0
2023-05-12 09:40:00,73.33,73.37,73.31,73.32,887200.0,67.7542,67.7912,67.7358,67.745,887200.0
2023-05-12 09:50:00,73.33,73.41,73.32,73.35,216725.0,67.7542,67.8281,67.745,67.7727,216725.0
2023-05-12 10:00:00,73.35,73.41,73.28,73.33,549426.0,67.7727,67.8281,67.708,67.7542,549426.0
2023-05-12 10:10:00,73.34,73.37,73.31,73.37,144971.0,67.7635,67.7912,67.7358,67.7912,144971.0
2023-05-12 10:20:00,73.37,73.37,73.3,73.3,253813.0,67.7912,67.7912,67.7265,67.7265,253813.0
2023-05-12 10:30:00,73.29,73.29,73.15,73.18,185042.0,67.7173,67.7173,67.5879,67.6156,185042.0
2023-05-12 10:40:00,73.19,73.21,73.17,73.19,117856.0,67.6249,67.6434,67.6064,67.6249,117856.0
2023-05-12 10:50:00,73.18,73.18,73.1,73.12,189217.0,67.6156,67.6156,67.5417,67.5602,189217.0
2023-05-12 11:00:00,73.12,73.2,73.11,73.16,228681.0,67.5602,67.6341,67.551,67.5972,228681.0
2023-05-12 11:10:00,73.16,73.19,73.08,73.12,199307.0,67.5972,67.6249,67.5232,67.5602,199307.0
2023-05-12 11:20:00,73.12,73.14,73.07,73.11,106576.0,67.5602,67.5787,67.514,67.551,106576.0
2023-05-12 11:30:00,73.11,73.14,73.06,73.07,202188.0,67.551,67.5787,67.5048,67.514,202188.0
2023-05-12 11:40:00,73.07,73.12,73.05,73.1,127521.0,67.514,67.5602,67.4955,67.5417,127521.0
2023-05-12 11:50:00,73.1,73.16,73.08,73.15,177836.0,67.5417,67.5972,67.5232,67.5879,177836.0
2023-05-12 12:00:00,73.15,73.16,73.04,73.06,427900.0,67.5879,67.5972,67.4863,67.5048,427900.0
2023-05-12 12:10:00,73.06,73.06,73.01,73.02,252651.0,67.5048,67.5048,67.4586,67.4678,252651.0
2023-05-12 12:20:00,73.02,73.03,72.95,72.95,357366.0,67.4678,67.477,67.4031,67.4031,357366.0
2023-05-12 12:30:00,72.95,73.0,72.94,72.97,132486.0,67.4031,67.4493,67.3939,67.4216,132486.0
2023-05-12 12:40:00,72.97,72.97,72.88,72.9,90747.0,67.4216,67.4216,67.3384,67.3569,90747.0
2023-05-12 12:50:00,72.89,72.93,72.89,72.92,100523.0,67.3477,67.3846,67.3477,67.3754,100523.0
2023-05-12 13:00:00,72.92,72.98,72.89,72.97,320111.0,67.3754,67.4308,67.3477,67.4216,320111.0
2023-05-12 13:10:00,72.97,72.99,72.95,72.96,221397.0,67.4216,67.4401,67.4031,67.4124,221397.0
2023-05-12 13:20:00,72.97,73.07,72.96,73.05,350938.0,67.4216,67.514,67.4124,67.4955,350938.0
2023-05-12 13:30:00,73.05,73.08,72.99,73.0,501720.0,67.4955,67.5232,67.4401,67.4493,501720.0
2023-05-12 13:40:00,73.01,73.03,72.97,72.99,76628.0,67.4586,67.477,67.4216,67.4401,76628.0
2023-05-12 13:50:00,72.98,72.99,72.92,72.94,154850.0,67.4308,67.4401,67.3754,67.3939,154850.0
2023-05-12 14:00:00,72.93,72.96,72.91,72.94,151989.0,67.3846,67.4124,67.3662,67.3939,151989.0
2023-05-12 14:10:00,72.94,72.97,72.9,72.92,179180.0,67.3939,67.4216,67.3569,67.3754,179180.0
2023-05-12 14:20:00,72.92,72.96,72.9,72.92,152525.0,67.3754,67.4124,67.3569,67.3754,152525.0
2023-05-12 14:30:00,72.92,72.94,72.91,72.92,340940.0,67.3754,67.3939,67.3662,67.3754,340940.0
2023-05-12 14:40:00,72.92,72.94,72.87,72.92,342158.0,67.3754,67.3939,67.3292,67.3754,342158.0
2023-05-12 14:50:00,72.92,72.97,72.91,72.96,239730.0,67.3754,67.4216,67.3662,67.4124,239730.0
2023-05-12 15:00:00,72.96,72.99,72.93,72.98,662059.0,67.4124,67.4401,67.3846,67.4308,662059.0
2023-05-12 15:10:00,72.98,73.0,72.96,73.0,425063.0,67.4308,67.4493,67.4124,67.4493,425063.0
2023-05-12 15:20:00,73.0,73.01,72.98,73.0,193120.0,67.4493,67.4586,67.4308,67.4493,193120.0
2023-05-12 15:30:00,73.0,73.06,72.99,73.04,290185.0,67.4493,67.5048,67.4401,67.4863,290185.0
2023-05-12 15:40:00,73.04,73.08,73.04,73.06,586583.0,67.4863,67.5232,67.4863,67.5048,586583.0
2023-05-12 15:50:00,73.06,73.15,73.05,73.15,1735712.0,67.5048,67.5879,67.4955,67.5879,1735712.0
2023-05-15 09:30:00,73.36,73.38,73.29,73.31,581539.0,67.782,67.8004,67.7173,67.7358,581539.0
2023-05-15 09:40:00,73.31,73.35,73.3,73.35,565441.0,67.7358,67.7727,67.7265,67.7727,565441.0
2023-05-15 09:50:00,73.34,73.39,73.32,73.38,169836.0,67.7635,67.8097,67.745,67.8004,169836.0
2023-05-15 10:00:00,73.38,73.41,73.29,73.31,161279.0,67.8004,67.8281,67.7173,67.7358,161279.0
2023-05-15 10:10:00,73.3,73.32,73.28,73.3,122647.0,67.7265,67.745,67.708,67.7265,122647.0
2023-05-15 10:20:00,73.31,73.39,73.28,73.38,186911.0,67.7358,67.8097,67.708,67.8004,186911.0
2023-05-15 10:30:00,73.38,73.44,73.38,73.41,172809.0,67.8004,67.8559,67.8004,67.8281,172809.0
2023-05-15 10:40:00,73.41,73.44,73.4,73.43,220082.0,67.8281,67.8559,67.8189,67.8466,220082.0
2023-05-15 10:50:00,73.43,73.45,73.39,73.41,374443.0,67.8466,67.8651,67.8097,67.8281,374443.0
2023-05-15 11:00:00,73.41,73.46,73.39,73.45,136604.0,67.8281,67.8743,67.8097,67.8651,136604.0
2023-05-15 11:10:00,73.45,73.48,73.44,73.47,81669.0,67.8651,67.8928,67.8559,67.8836,81669.0
2023-05-15 11:20:00,73.48,73.5,73.45,73.45,175992.0,67.8928,67.9113,67.8651,67.8651,175992.0
2023-05-15 11:30:00,73.45,73.52,73.45,73.49,540371.0,67.8651,67.9298,67.8651,67.9021,540371.0
2023-05-15 11:40:00,73.48,73.5,73.45,73.49,183586.0,67.8928,67.9113,67.8651,67.9021,183586.0
2023-05-15 11:50:00,73.49,73.52,73.48,73.5,240907.0,67.9021,67.9298,67.8928,67.9113,240907.0
2023-05-15 12:00:00,73.5,73.52,73.47,73.48,366113.0,67.9113,67.9298,67.8836,67.8928,366113.0
2023-05-15 12:10:00,73.48,73.52,73.47,73.51,154200.0,67.8928,67.9298,67.8836,67.9205,154200.0
2023-05-15 12:20:00,73.52,73.53,73.48,73.52,83751.0,67.9298,67.939,67.8928,67.9298,83751.0
2023-05-15 12:30:00,73.52,73.56,73.51,73.55,117496.0,67.9298,67.9667,67.9205,67.9575,117496.0
2023-05-15 12:40:00,73.55,73.61,73.54,73.6,161150.0,67.9575,68.0129,67.9483,68.0037,161150.0
2023-05-15 12:50:00,73.6,73.67,73.6,73.67,205094.0,68.0037,68.0684,68.0037,68.0684,205094.0
2023-05-15 13:00:00,73.67,73.68,73.64,73.67,117890.0,68.0684,68.0776,68.0407,68.0684,117890.0
2023-05-15 13:10:00,73.67,73.71,73.66,73.68,610319.0,68.0684,68.1053,68.0591,68.0776,610319.0
2023-05-15 13:20:00,73.68,73.69,73.6,73.61,470019.0,68.0776,68.0869,68.0037,68.0129,470019.0
2023-05-15 13:30:00,73.61,73.62,73.57,73.58,161711.0,68.0129,68.0222,67.976,67.9852,161711.0
2023-05-15 13:40:00,73.58,73.59,73.52,73.53,203752.0,67.9852,67.9945,67.9298,67.939,203752.0
2023-05-15 13:50:00,73.54,73.61,73.52,73.59,93248.0,67.9483,68.0129,67.9298,67.9945,93248.0
2023-05-15 14:00:00,73.6,73.65,73.59,73.63,111399.0,68.0037,68.0499,67.9945,68.0314,111399.0
2023-05-15 14:10:00,73.63,73.65,73.6,73.62,234076.0,68.0314,68.0499,68.0037,68.0222,234076.0
2023-05-15 14:20:00,73.62,73.64,73.6,73.64,85608.0,68.0222,68.0407,68.0037,68.0407,85608.0
2023-05-15 14:30:00,73.64,73.65,73.61,73.65,77578.0,68.0407,68.0499,68.0129,68.0499,77578.0
2023-05-15 14:40:00,73.65,73.7,73.64,73.67,88214.0,68.0499,68.0961,68.0407,68.0684,88214.0
2023-05-15 14:50:00,73.67,73.68,73.64,73.65,105184.0,68.0684,68.0776,68.0407,68.0499,105184.0
2023-05-15 15:00:00,73.66,73.67,73.65,73.66,158594.0,68.0591,68.0684,68.0499,68.0591,158594.0
2023-05-15 15:10:00,73.66,73.68,73.65,73.66,78262.0,68.0591,68.0776,68.0499,68.0591,78262.0
2023-05-15 15:20:00,73.65,73.67,73.63,73.66,176377.0,68.0499,68.0684,68.0314,68.0591,176377.0
2023-05-15 15:30:00,73.65,73.68,73.64,73.67,152170.0,68.0499,68.0776,68.0407,68.0684,152170.0
2023-05-15 15:40:00,73.66,73.68,73.65,73.67,261035.0,68.0591,68.0776,68.0499,68.0684,261035.0
2023-05-15 15:50:00,73.67,73.7,73.65,73.7,949396.0,68.0684,68.0961,68.0499,68.0961,949396.0
2023-05-16 09:30:00,73.32,73.42,73.3,73.32,376910.0,67.745,67.8374,67.7265,67.745,376910.0
2023-05-16 09:40:00,73.32,73.44,73.31,73.34,173520.0,67.745,67.8559,67.7358,67.7635,173520.0
2023-05-16 09:50:00,73.35,73.35,73.24,73.26,397501.0,67.7727,67.7727,67.6711,67.6896,397501.0
2023-05-16 10:00:00,73.26,73.26,73.17,73.18,311017.0,67.6896,67.6896,67.6064,67.6156,311017.0
2023-05-16 10:10:00,73.18,73.18,73.07,73.14,739136.0,67.6156,67.6156,67.514,67.5787,739136.0
2023-05-16 10:20:00,73.15,73.24,73.13,73.24,1070319.0,67.5879,67.6711,67.5694,67.6711,1070319.0
2023-05-16 10:30:00,73.23,73.25,73.14,73.16,451032.0,67.6618,67.6803,67.5787,67.5972,451032.0
2023-05-16 10:40:00,73.16,73.21,73.11,73.2,165138.0,67.5972,67.6434,67.551,67.6341,165138.0
2023-05-16 10:50:00,73.2,73.22,73.15,73.19,603951.0,67.6341,67.6526,67.5879,67.6249,603951.0
2023-05-16 11:00:00,73.19,73.2,73.15,73.16,441226.0,67.6249,67.6341,67.5879,67.5972,441226.0
2023-05-16 11:10:00,73.16,73.19,73.12,73.16,332245.0,67.5972,67.6249,67.5602,67.5972,332245.0
2023-05-16 11:20:00,73.17,73.22,73.14,73.2,214392.0,67.6064,67.6526,67.5787,67.6341,214392.0
2023-05-16 11:30:00,73.2,73.21,73.06,73.08,375447.0,67.6341,67.6434,67.5048,67.5232,375447.0
2023-05-16 11:40:00,73.08,73.19,73.06,73.19,367954.0,67.5232,67.6249,67.5048,67.6249,367954.0
2023-05-16 11:50:00,73.18,73.25,73.18,73.23,473438.0,67.6156,67.6803,67.6156,67.6618,473438.0
2023-05-16 12:00:00,73.23,73.26,73.2,73.23,204702.0,67.6618,67.6896,67.6341,67.6618,204702.0
2023-05-16 12:10:00,73.22,73.23,73.18,73.18,50394.0,67.6526,67.6618,67.6156,67.6156,50394.0
2023-05-16 12:20:00,73.18,73.2,73.15,73.17,70989.0,67.6156,67.6341,67.5879,67.6064,70989.0
2023-05-16 12:30:00,73.17,73.18,73.13,73.17,186792.0,67.6064,67.6156,67.5694,67.6064,186792.0
2023-05-16 12:40:00,73.18,73.21,73.16,73.2,352803.0,67.6156,67.6434,67.5972,67.6341,352803.0
2023-05-16 12:50:00,73.2,73.21,73.17,73.2,163660.0,67.6341,67.6434,67.6064,67.6341,163660.0
2023-05-16 13:00:00,73.2,73.2,73.15,73.18,173923.0,67.6341,67.6341,67.5879,67.6156,173923.0
2023-05-16 13:10:00,73.17,73.18,73.14,73.15,136557.0,67.6064,67.6156,67.5787,67.5879,136557.0
2023-05-16 13:20:00,73.14,73.17,73.12,73.14,202921.0,67.5787,67.6064,67.5602,67.5787,202921.0
2023-05-16 13:30:00,73.14,73.15,73.11,73.12,66243.0,67.5787,67.5879,67.551,67.5602,66243.0
2023-05-16 13:40:00,73.12,73.13,73.08,73.12,54220.0,67.5602,67.5694,67.5232,67.5602,54220.0
2023-05-16 13:50:00,73.13,73.15,73.12,73.14,135233.0,67.5694,67.5879,67.5602,67.5787,135233.0
2023-05-16 14:00:00,73.14,73.15,73.06,73.08,297105.0,67.5787,67.5879,67.5048,67.5232,297105.0
2023-05-16 14:10:00,73.09,73.1,73.07,73.09,95769.0,67.5325,67.5417,67.514,67.5325,95769.0
2023-05-16 14:20:00,73.09,73.11,73.06,73.11,118833.0,67.5325,67.551,67.5048,67.551,118833.0
2023-05-16 14:30:00,73.1,73.12,73.08,73.12,78813.0,67.5417,67.5602,67.5232,67.5602,78813.0
2023-05-16 14:40:00,73.12,73.13,73.11,73.12,75908.0,67.5602,67.5694,67.551,67.5602,75908.0
2023-05-16 14:50:00,73.13,73.15,73.12,73.13,80684.0,67.5694,67.5879,67.5602,67.5694,80684.0
2023-05-16 15:00:00,73.14,73.15,73.11,73.11,90508.0,67.5787,67.5879,67.551,67.551,90508.0
2023-05-16 15:10:00,73.12,73.15,73.11,73.12,84502.0,67.5602,67.5879,67.551,67.5602,84502.0
2023-05-16 15:20:00,73.13,73.15,73.11,73.14,162908.0,67.5694,67.5879,67.551,67.5787,162908.0
2023-05-16 15:30:00,73.14,73.14,73.09,73.11,172055.0,67.5787,67.5787,67.5325,67.551,172055.0
2023-05-16 15:40:00,73.1,73.11,73.03,73.03,418576.0,67.5417,67.551,67.477,67.477,418576.0
2023-05-16 15:50:00,73.03,73.04,72.97,73.0,1086386.0,67.477,67.4863,67.4216,67.4493,1086386.0
2023-05-17 09:30:00,73.09,73.12,72.97,72.98,287321.0,67.5325,67.5602,67.4216,67.4308,287321.0
2023-05-17 09:40:00,72.97,72.98,72.88,72.89,760449.0,67.4216,67.4308,67.3384,67.3477,760449.0
2023-05-17 09:50:00,72.89,72.9,72.85,72.85,576406.0,67.3477,67.3569,67.3107,67.3107,576406.0
2023-05-17 10:00:00,72.85,72.89,72.81,72.88,339707.0,67.3107,67.3477,67.2738,67.3384,339707.0
2023-05-17 10:10:00,72.88,72.9,72.86,72.88,165993.0,67.3384,67.3569,67.32,67.3384,165993.0
2023-05-17 10:20:00,72.88,72.99,72.87,72.99,97892.0,67.3384,67.4401,67.3292,67.4401,97892.0
2023-05-17 10:30:00,72.99,73.01,72.93,72.94,121865.0,67.4401,67.4586,67.3846,67.3939,121865.0
2023-05-17 10:40:00,72.94,72.97,72.88,72.89,222083.0,67.3939,67.4216,67.3384,67.3477,222083.0
2023-05-17 10:50:00,72.88,72.9,72.86,72.89,167727.0,67.3384,67.3569,67.32,67.3477,167727.0
2023-05-17 11:00:00,72.89,72.9,72.87,72.88,576119.0,67.3477,67.3569,67.3292,67.3384,576119.0
2023-05-17 11:10:00,72.88,72.99,72.86,72.94,1270273.0,67.3384,67.4401,67.32,67.3939,1270273.0
2023-05-17 11:20:00,72.93,72.93,72.86,72.93,405246.0,67.3846,67.3846,67.32,67.3846,405246.0
2023-05-17 11:30:00,72.93,72.97,72.93,72.94,366984.0,67.3846,67.4216,67.3846,67.3939,366984.0
2023-05-17 11:40:00,72.95,73.05,72.95,73.02,196754.0,67.4031,67.4955,67.4031,67.4678,196754.0
2023-05-17 11:50:00,73.02,73.04,72.98,73.01,106234.0,67.4678,67.4863,67.4308,67.4586,106234.0
2023-05-17 12:00:00,73.01,73.04,72.99,73.03,177448.0,67.4586,67.4863,67.4401,67.477,177448.0
2023-05-17 12:10:00,73.03,73.05,73.02,73.03,78813.0,67.477,67.4955,67.4678,67.477,78813.0
2023-05-17 12:20:00,73.04,73.11,73.03,73.1,154029.0,67.4863,67.551,67.477,67.5417,154029.0
2023-05-17 12:30:00,73.1,73.18,73.09,73.17,422154.0,67.5417,67.6156,67.5325,67.6064,422154.0
2023-05-17 12:40:00,73.18,73.27,73.18,73.26,135699.0,67.6156,67.6988,67.6156,67.6896,135699.0
2023-05-17 12:50:00,73.26,73.31,73.24,73.27,227060.0,67.6896,67.7358,67.6711,67.6988,227060.0
2023-05-17 13:00:00,73.28,73.34,73.28,73.32,124781.0,67.708,67.7635,67.708,67.745,124781.0
2023-05-17 13:10:00,73.31,73.31,73.28,73.28,43802.0,67.7358,67.7358,67.708,67.708,43802.0
2023-05-17 13:20:00,73.28,73.34,73.28,73.32,76006.0,67.708,67.7635,67.708,67.745,76006.0
2023-05-17 13:30:00,73.33,73.38,73.32,73.35,211278.0,67.7542,67.8004,67.745,67.7727,211278.0
2023-05-17 13:40:00,73.35,73.38,73.34,73.37,164948.0,67.7727,67.8004,67.7635,67.7912,164948.0
2023-05-17 13:50:00,73.36,73.39,73.35,73.38,275346.0,67.782,67.8097,67.7727,67.8004,275346.0
2023-05-17 14:00:00,73.39,73.39,73.3,73.32,64628.0,67.8097,67.8097,67.7265,67.745,64628.0
2023-05-17 14:10:00,73.32,73.35,73.3,73.32,169306.0,67.745,67.7727,67.7265,67.745,169306.0
2023-05-17 14:20:00,73.32,73.33,73.28,73.3,104282.0,67.745,67.7542,67.708,67.7265,104282.0
2023-05-17 14:30:00,73.31,73.32,73.26,73.27,216137.0,67.7358,67.745,67.6896,67.6988,216137.0
2023-05-17 14:40:00,73.27,73.29,73.25,73.29,150339.0,67.6988,67.7173,67.6803,67.7173,150339.0
2023-05-17 14:50:00,73.29,73.29,73.23,73.23,235309.0,67.7173,67.7173,67.6618,67.6618,235309.0
2023-05-17 15:00:00,73.24,73.3,73.22,73.29,192197.0,67.6711,67.7265,67.6526,67.7173,192197.0
2023-05-17 15:10:00,73.29,73.31,73.26,73.29,1316495.0,67.7173,67.7358,67.6896,67.7173,1316495.0
2023-05-17 15:20:00,73.28,73.28,73.22,73.26,414015.0,67.708,67.708,67.6526,67.6896,414015.0
2023-05-17 15:30:00,73.26,73.29,73.25,73.27,762588.0,67.6896,67.7173,67.6803,67.6988,762588.0
2023-05-17 15:40:00,73.27,73.33,73.26,73.32,574898.0,67.6988,67.7542,67.6896,67.745,574898.0
2023-05-17 15:50:00,73.33,73.35,73.31,73.34,1746827.0,67.7542,67.7727,67.7358,67.7635,1746827.0
2023-05-18 09:30:00,73.17,73.18,73.09,73.13,290155.0,67.6064,67.6156,67.5325,67.5694,290155.0
2023-05-18 09:40:00,73.13,73.15,73.06,73.06,197400.0,67.5694,67.5879,67.5048,67.5048,197400.0
2023-05-18 09:50:00,73.06,73.07,72.98,73.03,207798.0,67.5048,67.514,67.4308,67.477,207798.0
2023-05-18 10:00:00,73.03,73.04,72.94,73.03,301674.0,67.477,67.4863,67.3939,67.477,301674.0
2023-05-18 10:10:00,73.04,73.09,73.02,73.07,253742.0,67.4863,67.5325,67.4678,67.514,253742.0
2023-05-18 10:20:00,73.07,73.12,73.04,73.07,230617.0,67.514,67.5602,67.4863,67.514,230617.0
2023-05-18 10:30:00,73.07,73.15,73.07,73.09,142541.0,67.514,67.5879,67.514,67.5325,142541.0
2023-05-18 10:40:00,73.09,73.1,72.99,73.02,584652.0,67.5325,67.5417,67.4401,67.4678,584652.0
2023-05-18 10:50:00,73.02,73.03,72.98,73.03,88939.0,67.4678,67.477,67.4308,67.477,88939.0
2023-05-18 11:00:00,73.03,73.07,73.02,73.05,166910.0,67.477,67.514,67.4678,67.4955,166910.0
2023-05-18 11:10:00,73.05,73.07,73.01,73.05,243000.0,67.4955,67.514,67.4586,67.4955,243000.0
2023-05-18 11:20:00,73.05,73.08,73.02,73.08,142926.0,67.4955,67.5232,67.4678,67.5232,142926.0
2023-05-18 11:30:00,73.08,73.08,73.03,73.06,324288.0,67.5232,67.5232,67.477,67.5048,324288.0
2023-05-18 11:40:00,73.06,73.14,73.05,73.11,220833.0,67.5048,67.5787,67.4955,67.551,220833.0
2023-05-18 11:50:00,73.11,73.15,73.04,73.06,342721.0,67.551,67.5879,67.4863,67.5048,342721.0
2023-05-18 12:00:00,73.06,73.07,72.98,73.01,209770.0,67.5048,67.514,67.4308,67.4586,209770.0
2023-05-18 12:10:00,73.0,73.01,72.9,72.94,498288.0,67.4493,67.4586,67.3569,67.3939,498288.0
2023-05-18 12:20:00,72.94,72.95,72.88,72.9,334200.0,67.3939,67.4031,67.3384,67.3569,334200.0
2023-05-18 12:30:00,72.9,72.94,72.89,72.9,99434.0,67.3569,67.3939,67.3477,67.3569,99434.0
2023-05-18 12:40:00,72.91,72.93,72.89,72.91,129024.0,67.3662,67.3846,67.3477,67.3662,129024.0
2023-05-18 12:50:00,72.91,72.93,72.86,72.89,202988.0,67.3662,67.3846,67.32,67.3477,202988.0
2023-05-18 13:00:00,72.89,72.92,72.89,72.91,70315.0,67.3477,67.3754,67.3477,67.3662,70315.0
2023-05-18 13:10:00,72.9,72.94,72.88,72.94,39505.0,67.3569,67.3939,67.3384,67.3939,39505.0
2023-05-18 13:20:00,72.94,72.97,72.89,72.89,721510.0,67.3939,67.4216,67.3477,67.3477,721510.0
2023-05-18 13:30:00,72.9,72.94,72.88,72.89,103814.0,67.3569,67.3939,67.3384,67.3477,103814.0
2023-05-18 13:40:00,72.88,72.9,72.84,72.89,120930.0,67.3384,67.3569,67.3015,67.3477,120930.0
2023-05-18 13:50:00,72.88,72.89,72.83,72.86,71846.0,67.3384,67.3477,67.2923,67.32,71846.0
2023-05-18 14:00:00,72.86,72.9,72.85,72.88,258550.0,67.32,67.3569,67.3107,67.3384,258550.0
2023-05-18 14:10:00,72.89,72.93,72.87,72.92,110576.0,67.3477,67.3846,67.3292,67.3754,110576.0
2023-05-18 14:20:00,72.92,72.99,72.92,72.97,187005.0,67.3754,67.4401,67.3754,67.4216,187005.0
2023-05-18 14:30:00,72.97,73.0,72.96,72.98,134548.0,67.4216,67.4493,67.4124,67.4308,134548.0
2023-05-18 14:40:00,72.98,73.01,72.96,73.01,109612.0,67.4308,67.4586,67.4124,67.4586,109612.0
2023-05-18 14:50:00,73.01,73.03,72.99,73.01,157506.0,67.4586,67.477,67.4401,67.4586,157506.0
2023-05-18 15:00:00,73.02,73.04,72.99,73.03,226250.0,67.4678,67.4863,67.4401,67.477,226250.0
2023-05-18 15:10:00,73.03,73.08,73.02,73.08,124208.0,67.477,67.5232,67.4678,67.5232,124208.0
2023-05-18 15:20:00,73.08,73.08,73.04,73.07,133219.0,67.5232,67.5232,67.4863,67.514,133219.0
2023-05-18 15:30:00,73.08,73.13,73.07,73.13,287230.0,67.5232,67.5694,67.514,67.5694,287230.0
2023-05-18 15:40:00,73.13,73.22,73.12,73.19,364443.0,67.5694,67.6526,67.5602,67.6249,364443.0
2023-05-18 15:50:00,73.19,73.26,73.19,73.25,895416.0,67.6249,67.6896,67.6249,67.6803,895416.0
2023-05-19 09:30:00,73.55,73.61,73.49,73.59,470222.0,67.9575,68.0129,67.9021,67.9945,470222.0
2023-05-19 09:40:00,73.59,73.64,73.57,73.62,447351.0,67.9945,68.0407,67.976,68.0222,447351.0
2023-05-19 09:50:00,73.62,73.73,73.62,73.68,415114.0,68.0222,68.1238,68.0222,68.0776,415114.0
2023-05-19 10:00:00,73.69,73.69,73.59,73.63,241815.0,68.0869,68.0869,67.9945,68.0314,241815.0
2023-05-19 10:10:00,73.63,73.66,73.59,73.64,162299.0,68.0314,68.0591,67.9945,68.0407,162299.0
2023-05-19 10:20:00,73.65,73.71,73.63,73.7,91053.0,68.0499,68.1053,68.0314,68.0961,91053.0
2023-05-19 10:30:00,73.69,73.7,73.62,73.67,176022.0,68.0869,68.0961,68.0222,68.0684,176022.0
2023-05-19 10:40:00,73.66,73.67,73.58,73.61,157882.0,68.0591,68.0684,67.9852,68.0129,157882.0
2023-05-19 10:50:00,73.61,73.65,73.6,73.62,324749.0,68.0129,68.0499,68.0037,68.0222,324749.0
2023-05-19 11:00:00,73.62,73.66,73.54,73.56,225648.0,68.0222,68.0591,67.9483,67.9667,225648.0
2023-05-19 11:10:00,73.55,73.8,73.55,73.73,685101.0,67.9575,68.1885,67.9575,68.1238,685101.0
2023-05-19 11:20:00,73.74,73.84,73.64,73.64,244086.0,68.1331,68.2255,68.0407,68.0407,244086.0
2023-05-19 11:30:00,73.65,73.65,73.49,73.53,474021.0,68.0499,68.0499,67.9021,67.939,474021.0
2023-05-19 11:40:00,73.52,73.62,73.48,73.6,381564.0,67.9298,68.0222,67.8928,68.0037,381564.0
2023-05-19 11:50:00,73.6,73.66,73.57,73.6,685453.0,68.0037,68.0591,67.976,68.0037,685453.0
2023-05-19 12:00:00,73.6,73.63,73.55,73.58,375224.0,68.0037,68.0314,67.9575,67.9852,375224.0
2023-05-19 12:10:00,73.58,73.6,73.53,73.57,301353.0,67.9852,68.0037,67.939,67.976,301353.0
2023-05-19 12:20:00,73.57,73.6,73.54,73.54,86718.0,67.976,68.0037,67.9483,67.9483,86718.0
2023-05-19 12:30:00,73.54,73.58,73.47,73.58,256882.0,67.9483,67.9852,67.8836,67.9852,256882.0
2023-05-19 12:40:00,73.57,73.65,73.57,73.63,228712.0,67.976,68.0499,67.976,68.0314,228712.0
2023-05-19 12:50:00,73.64,73.71,73.63,73.66,137219.0,68.0407,68.1053,68.0314,68.0591,137219.0
2023-05-19 13:00:00,73.66,73.69,73.65,73.67,141002.0,68.0591,68.0869,68.0499,68.0684,141002.0
2023-05-19 13:10:00,73.66,73.68,73.64,73.67,95095.0,68.0591,68.0776,68.0407,68.0684,95095.0
2023-05-19 13:20:00,73.66,73.67,73.62,73.65,101852.0,68.0591,68.0684,68.0222,68.0499,101852.0
2023-05-19 13:30:00,73.65,73.67,73.64,73.67,89622.0,68.0499,68.0684,68.0407,68.0684,89622.0
2023-05-19 13:40:00,73.67,73.69,73.64,73.65,349580.0,68.0684,68.0869,68.0407,68.0499,349580.0
2023-05-19 13:50:00,73.65,73.65,73.61,73.61,108937.0,68.0499,68.0499,68.0129,68.0129,108937.0
2023-05-19 14:00:00,73.62,73.62,73.56,73.57,1050855.0,68.0222,68.0222,67.9667,67.976,1050855.0
2023-05-19 14:10:00,73.56,73.58,73.53,73.58,1247031.0,67.9667,67.9852,67.939,67.9852,1247031.0
2023-05-19 14:20:00,73.58,73.59,73.55,73.56,729089.0,67.9852,67.9945,67.9575,67.9667,729089.0
2023-05-19 14:30:00,73.56,73.58,73.53,73.58,192186.0,67.9667,67.9852,67.939,67.9852,192186.0
2023-05-19 14:40:00,73.58,73.58,73.54,73.54,262854.0,67.9852,67.9852,67.9483,67.9483,262854.0
2023-05-19 14:50:00,73.55,73.6,73.54,73.59,241440.0,67.9575,68.0037,67.9483,67.9945,241440.0
2023-05-19 15:00:00,73.59,73.6,73.56,73.58,212044.0,67.9945,68.0037,67.9667,67.9852,212044.0
2023-05-19 15:10:00,73.58,73.6,73.56,73.56,109293.0,67.9852,68.0037,67.9667,67.9667,109293.0
2023-05-19 15:20:00,73.57,73.58,73.55,73.56,225997.0,67.976,67.9852,67.9575,67.9667,225997.0
2023-05-19 15:30:00,73.56,73.58,73.52,73.57,91312.0,67.9667,67.9852,67.9298,67.976,91312.0
2023-05-19 15:40:00,73.58,73.62,73.57,73.61,566058.0,67.9852,68.0222,67.976,68.0129,566058.0
2023-05-19 15:50:00,73.6,73.67,73.59,73.65,717977.0,68.0037,68.0684,67.9945,68.0499,717977.0
2023-05-22 09:30:00,73.56,73.76,73.56,73.74,388217.0,67.9667,68.1515,67.9667,68.1331,388217.0
2023-05-22 09:40:00,73.74,73.78,73.68,73.71,238770.0,68.1331,68.17,68.0776,68.1053,238770.0
2023-05-22 09:50:00,73.71,73.72,73.62,73.65,187884.0,68.1053,68.1146,68.0222,68.0499,187884.0
2023-05-22 10:00:00,73.65,73.66,73.57,73.59,1142032.0,68.0499,68.0591,67.976,67.9945,1142032.0
2023-05-22 10:10:00,73.59,73.66,73.57,73.65,967739.0,67.9945,68.0591,67.976,68.0499,967739.0
2023-05-22 10:20:00,73.65,73.67,73.61,73.65,389758.0,68.0499,68.0684,68.0129,68.0499,389758.0
2023-05-22 10:30:00,73.66,73.69,73.64,73.65,235871.0,68.0591,68.0869,68.0407,68.0499,235871.0
2023-05-22 10:40:00,73.65,73.66,73.6,73.6,135143.0,68.0499,68.0591,68.0037,68.0037,135143.0
2023-05-22 10:50:00,73.6,73.62,73.55,73.59,256470.0,68.0037,68.0222,67.9575,67.9945,256470.0
2023-05-22 11:00:00,73.59,73.65,73.59,73.62,244262.0,67.9945,68.0499,67.9945,68.0222,244262.0
2023-05-22 11:10:00,73.62,73.63,73.58,73.58,83099.0,68.0222,68.0314,67.9852,67.9852,83099.0
2023-05-22 11:20:00,73.59,73.64,73.59,73.64,333538.0,67.9945,68.0407,67.9945,68.0407,333538.0
2023-05-22 11:30:00,73.64,73.64,73.6,73.61,234101.0,68.0407,68.0407,68.0037,68.0129,234101.0
2023-05-22 11:40:00,73.61,73.62,73.58,73.6,170925.0,68.0129,68.0222,67.9852,68.0037,170925.0
2023-05-22 11:50:00,73.61,73.69,73.6,73.68,238089.0,68.0129,68.0869,68.0037,68.0776,238089.0
2023-05-22 12:00:00,73.68,73.72,73.67,73.7,210893.0,68.0776,68.1146,68.0684,68.0961,210893.0
2023-05-22 12:10:00,73.7,73.73,73.68,73.73,91797.0,68.0961,68.1238,68.0776,68.1238,91797.0
2023-05-22 12:20:00,73.73,73.73,73.69,73.7,211497.0,68.1238,68.1238,68.0869,68.0961,211497.0
2023-05-22 12:30:00,73.7,73.72,73.69,73.7,80130.0,68.0961,68.1146,68.0869,68.0961,80130.0
2023-05-22 12:40:00,73.69,73.72,73.69,73.7,84983.0,68.0869,68.1146,68.0869,68.0961,84983.0
2023-05-22 12:50:00,73.7,73.72,73.69,73.72,109566.0,68.0961,68.1146,68.0869,68.1146,109566.0
2023-05-22 13:00:00,73.72,73.74,73.71,73.72,177657.0,68.1146,68.1331,68.1053,68.1146,177657.0
2023-05-22 13:10:00,73.72,73.73,73.65,73.69,819393.0,68.1146,68.1238,68.0499,68.0869,819393.0
2023-05-22 13:20:00,73.69,73.72,73.69,73.71,125804.0,68.0869,68.1146,68.0869,68.1053,125804.0
2023-05-22 13:30:00,73.71,73.74,73.71,73.73,81219.0,68.1053,68.1331,68.1053,68.1238,81219.0
2023-05-22 13:40:00,73.72,73.75,73.72,73.74,101078.0,68.1146,68.1423,68.1146,68.1331,101078.0
2023-05-22 13:50:00,73.73,73.78,73.73,73.75,178423.0,68.1238,68.17,68.1238,68.1423,178423.0
2023-05-22 14:00:00,73.74,73.77,73.74,73.77,78497.0,68.1331,68.1608,68.1331,68.1608,78497.0
2023-05-22 14:10:00,73.77,73.77,73.74,73.77,94709.0,68.1608,68.1608,68.1331,68.1608,94709.0
2023-05-22 14:20:00,73.77,73.8,73.76,73.79,106807.0,68.1608,68.1885,68.1515,68.1793,106807.0
2023-05-22 14:30:00,73.8,73.8,73.77,73.77,132012.0,68.1885,68.1885,68.1608,68.1608,132012.0
2023-05-22 14:40:00,73.77,73.79,73.77,73.78,144901.0,68.1608,68.1793,68.1608,68.17,144901.0
2023-05-22 14:50:00,73.79,73.82,73.76,73.79,248120.0,68.1793,68.207,68.1515,68.1793,248120.0
2023-05-22 15:00:00,73.8,73.81,73.76,73.77,132297.0,68.1885,68.1977,68.1515,68.1608,132297.0
2023-05-22 15:10:00,73.77,73.77,73.73,73.76,228372.0,68.1608,68.1608,68.1238,68.1515,228372.0
2023-05-22 15:20:00,73.76,73.76,73.67,73.7,285986.0,68.1515,68.1515,68.0684,68.0961,285986.0
2023-05-22 15:30:00,73.7,73.7,73.65,73.66,273243.0,68.0961,68.0961,68.0499,68.0591,273243.0
2023-05-22 15:40:00,73.66,73.69,73.65,73.67,183842.0,68.0591,68.0869,68.0499,68.0684,183842.0
2023-05-22 15:50:00,73.67,73.7,73.62,73.69,1352534.0,68.0684,68.0961,68.0222,68.0869,1352534.0
2023-05-23 09:30:00,73.04,73.08,72.96,72.99,511152.0,67.4863,67.5232,67.4124,67.4401,511152.0
2023-05-23 09:40:00,72.98,73.07,72.94,73.04,408707.0,67.4308,67.514,67.3939,67.4863,408707.0
2023-05-23 09:50:00,73.03,73.07,73.02,73.05,282490.0,67.477,67.514,67.4678,67.4955,282490.0
2023-05-23 10:00:00,73.06,73.15,73.05,73.11,267041.0,67.5048,67.5879,67.4955,67.551,267041.0
2023-05-23 10:10:00,73.12,73.15,73.05,73.14,111396.0,67.5602,67.5879,67.4955,67.5787,111396.0
2023-05-23 10:20:00,73.14,73.14,73.08,73.12,254534.0,67.5787,67.5787,67.5232,67.5602,254534.0
2023-05-23 10:30:00,73.12,73.13,73.06,73.09,178689.0,67.5602,67.5694,67.5048,67.5325,178689.0
2023-05-23 10:40:00,73.09,73.1,73.0,73.03,352208.0,67.5325,67.5417,67.4493,67.477,352208.0
2023-05-23 10:50:00,73.02,73.03,72.99,73.01,169714.0,67.4678,67.477,67.4401,67.4586,169714.0
2023-05-23 11:00:00,73.01,73.05,73.0,73.03,136960.0,67.4586,67.4955,67.4493,67.477,136960.0
2023-05-23 11:10:00,73.03,73.04,72.96,72.97,116406.0,67.477,67.4863,67.4124,67.4216,116406.0
2023-05-23 11:20:00,72.96,73.0,72.95,72.98,180732.0,67.4124,67.4493,67.4031,67.4308,180732.0
2023-05-23 11:30:00,72.98,73.01,72.96,72.97,893216.0,67.4308,67.4586,67.4124,67.4216,893216.0
2023-05-23 11:40:00,72.98,73.05,72.97,73.05,228901.0,67.4308,67.4955,67.4216,67.4955,228901.0
2023-05-23 11:50:00,73.05,73.06,73.02,73.02,69265.0,67.4955,67.5048,67.4678,67.4678,69265.0
2023-05-23 12:00:00,73.02,73.04,72.98,73.0,90257.0,67.4678,67.4863,67.4308,67.4493,90257.0
2023-05-23 12:10:00,72.99,72.99,72.9,72.91,254292.0,67.4401,67.4401,67.3569,67.3662,254292.0
2023-05-23 12:20:00,72.91,72.93,72.9,72.91,212404.0,67.3662,67.3846,67.3569,67.3662,212404.0
2023-05-23 12:30:00,72.91,72.93,72.81,72.82,568699.0,67.3662,67.3846,67.2738,67.283,568699.0
2023-05-23 12:40:00,72.82,72.84,72.79,72.81,834643.0,67.283,67.3015,67.2553,67.2738,834643.0
2023-05-23 12:50:00,72.81,72.87,72.8,72.84,557106.0,67.2738,67.3292,67.2645,67.3015,557106.0
2023-05-23 13:00:00,72.85,72.88,72.8,72.88,720492.0,67.3107,67.3384,67.2645,67.3384,720492.0
2023-05-23 13:10:00,72.88,72.91,72.87,72.89,138323.0,67.3384,67.3662,67.3292,67.3477,138323.0
2023-05-23 13:20:00,72.9,72.9,72.79,72.8,429188.0,67.3569,67.3569,67.2553,67.2645,429188.0
2023-05-23 13:30:00,72.79,72.8,72.74,72.8,419673.0,67.2553,67.2645,67.2091,67.2645,419673.0
2023-05-23 13:40:00,72.8,72.86,72.79,72.82,121654.0,67.2645,67.32,67.2553,67.283,121654.0
2023-05-23 13:50:00,72.81,72.83,72.79,72.79,50928.0,67.2738,67.2923,67.2553,67.2553,50928.0
2023-05-23 14:00:00,72.78,72.85,72.77,72.81,257168.0,67.2461,67.3107,67.2368,67.2738,257168.0
2023-05-23 14:10:00,72.81,72.82,72.73,72.74,288256.0,67.2738,67.283,67.1999,67.2091,288256.0
2023-05-23 14:20:00,72.74,72.74,72.6,72.66,714307.0,67.2091,67.2091,67.0797,67.1352,714307.0
2023-05-23 14:30:00,72.65,72.73,72.64,72.66,194346.0,67.1259,67.1999,67.1167,67.1352,194346.0
2023-05-23 14:40:00,72.66,72.69,72.62,72.68,179282.0,67.1352,67.1629,67.0982,67.1537,179282.0
2023-05-23 14:50:00,72.69,72.73,72.68,72.72,228862.0,67.1629,67.1999,67.1537,67.1906,228862.0
2023-05-23 15:00:00,72.72,72.72,72.66,72.69,319506.0,67.1906,67.1906,67.1352,67.1629,319506.0
2023-05-23 15:10:00,72.69,72.75,72.65,72.65,205046.0,67.1629,67.2183,67.1259,67.1259,205046.0
2023-05-23 15:20:00,72.65,72.72,72.64,72.69,1202779.0,67.1259,67.1906,67.1167,67.1629,1202779.0
2023-05-23 15:30:00,72.69,72.71,72.66,72.68,947053.0,67.1629,67.1814,67.1352,67.1537,947053.0
2023-05-23 15:40:00,72.68,72.68,72.65,72.67,790897.0,67.1537,67.1537,67.1259,67.1444,790897.0
2023-05-23 15:50:00,72.67,72.67,72.57,72.61,2475532.0,67.1444,67.1444,67.052,67.089,2475532.0
2023-05-24 09:30:00,71.89,71.91,71.7,71.73,866384.0,66.4237,66.4422,66.2482,66.2759,866384.0
2023-05-24 09:40:00,71.72,71.74,71.62,71.66,633973.0,66.2667,66.2851,66.1743,66.2112,633973.0
2023-05-24 09:50:00,71.66,71.69,71.6,71.63,840021.0,66.2112,66.2389,66.1558,66.1835,840021.0
2023-05-24 10:00:00,71.63,71.67,71.56,71.56,243717.0,66.1835,66.2205,66.1188,66.1188,243717.0
2023-05-24 10:10:00,71.57,71.61,71.55,71.58,322546.0,66.1281,66.165,66.1096,66.1373,322546.0
2023-05-24 10:20:00,71.58,71.61,71.52,71.58,249187.0,66.1373,66.165,66.0819,66.1373,249187.0
2023-05-24 10:30:00,71.58,71.67,71.57,71.65,527083.0,66.1373,66.2205,66.1281,66.202,527083.0
2023-05-24 10:40:00,71.64,71.7,71.61,71.67,431133.0,66.1927,66.2482,66.165,66.2205,431133.0
2023-05-24 10:50:00,71.66,71.67,71.62,71.65,198591.0,66.2112,66.2205,66.1743,66.202,198591.0
2023-05-24 11:00:00,71.66,71.66,71.58,71.6,407836.0,66.2112,66.2112,66.1373,66.1558,407836.0
2023-05-24 11:10:00,71.59,71.62,71.56,71.58,202843.0,66.1465,66.1743,66.1188,66.1373,202843.0
2023-05-24 11:20:00,71.58,71.75,71.58,71.67,464242.0,66.1373,66.2944,66.1373,66.2205,464242.0
2023-05-24 11:30:00,71.67,71.71,71.66,71.69,509159.0,66.2205,66.2574,66.2112,66.2389,509159.0
2023-05-24 11:40:00,71.7,71.71,71.64,71.68,447187.0,66.2482,66.2574,66.1927,66.2297,447187.0
2023-05-24 11:50:00,71.69,71.7,71.63,71.64,222498.0,66.2389,66.2482,66.1835,66.1927,222498.0
2023-05-24 12:00:00,71.64,71.72,71.64,71.69,118065.0,66.1927,66.2667,66.1927,66.2389,118065.0
2023-05-24 12:10:00,71.68,71.68,71.55,71.57,158929.0,66.2297,66.2297,66.1096,66.1281,158929.0
2023-05-24 12:20:00,71.57,71.59,71.53,71.56,232002.0,66.1281,66.1465,66.0911,66.1188,232002.0
2023-05-24 12:30:00,71.57,71.61,71.55,71.61,305256.0,66.1281,66.165,66.1096,66.165,305256.0
2023-05-24 12:40:00,71.61,71.65,71.6,71.61,209122.0,66.165,66.202,66.1558,66.165,209122.0
2023-05-24 12:50:00,71.61,71.67,71.6,71.64,109635.0,66.165,66.2205,66.1558,66.1927,109635.0
2023-05-24 13:00:00,71.64,71.64,71.55,71.58,702185.0,66.1927,66.1927,66.1096,66.1373,702185.0
2023-05-24 13:10:00,71.58,71.61,71.54,71.6,1082351.0,66.1373,66.165,66.1003,66.1558,1082351.0
2023-05-24 13:20:00,71.6,71.68,71.6,71.61,1412664.0,66.1558,66.2297,66.1558,66.165,1412664.0
2023-05-24 13:30:00,71.61,71.67,71.6,71.64,513399.0,66.165,66.2205,66.1558,66.1927,513399.0
2023-05-24 13:40:00,71.64,71.7,71.64,71.67,521830.0,66.1927,66.2482,66.1927,66.2205,521830.0
2023-05-24 13:50:00,71.67,71.69,71.65,71.67,145503.0,66.2205,66.2389,66.202,66.2205,145503.0
2023-05-24 14:00:00,71.66,71.73,71.61,71.62,440762.0,66.2112,66.2759,66.165,66.1743,440762.0
2023-05-24 14:10:00,71.62,71.66,71.59,71.65,247205.0,66.1743,66.2112,66.1465,66.202,247205.0
2023-05-24 14:20:00,71.65,71.65,71.57,71.59,211409.0,66.202,66.202,66.1281,66.1465,211409.0
2023-05-24 14:30:00,71.59,71.63,71.57,71.62,127354.0,66.1465,66.1835,66.1281,66.1743,127354.0
2023-05-24 14:40:00,71.62,71.65,71.62,71.62,75782.0,66.1743,66.202,66.1743,66.1743,75782.0
2023-05-24 14:50:00,71.62,71.64,71.5,71.51,148689.0,66.1743,66.1927,66.0634,66.0726,148689.0
2023-05-24 15:00:00,71.52,71.55,71.5,71.53,162931.0,66.0819,66.1096,66.0634,66.0911,162931.0
2023-05-24 15:10:00,71.53,71.66,71.53,71.64,240874.0,66.0911,66.2112,66.0911,66.1927,240874.0
2023-05-24 15:20:00,71.64,71.69,71.62,71.64,261575.0,66.1927,66.2389,66.1743,66.1927,261575.0
2023-05-24 15:30:00,71.65,71.72,71.61,71.64,396015.0,66.202,66.2667,66.165,66.1927,396015.0
2023-05-24 15:40:00,71.64,71.65,71.58,71.61,392863.0,66.1927,66.202,66.1373,66.165,392863.0
2023-05-24 15:50:00,71.6,71.61,71.53,71.56,2173485.0,66.1558,66.165,66.0911,66.1188,2173485.0
2023-05-25 09:30:00,71.51,71.52,71.29,71.3,830308.0,66.0726,66.0819,65.8693,65.8786,830308.0
2023-05-25 09:40:00,71.31,71.39,71.29,71.33,674642.0,65.8878,65.9617,65.8693,65.9063,674642.0
2023-05-25 09:50:00,71.33,71.38,71.3,71.33,236367.0,65.9063,65.9525,65.8786,65.9063,236367.0
2023-05-25 10:00:00,71.32,71.44,71.32,71.39,599246.0,65.8971,66.0079,65.8971,65.9617,599246.0
2023-05-25 10:10:00,71.39,71.39,71.28,71.33,165603.0,65.9617,65.9617,65.8601,65.9063,165603.0
2023-05-25 10:20:00,71.33,71.36,71.29,71.34,165563.0,65.9063,65.934,65.8693,65.9155,165563.0
2023-05-25 10:30:00,71.34,71.39,71.29,71.39,192001.0,65.9155,65.9617,65.8693,65.9617,192001.0
2023-05-25 10:40:00,71.39,71.46,71.39,71.41,193861.0,65.9617,66.0264,65.9617,65.9802,193861.0
2023-05-25 10:50:00,71.41,71.44,71.38,71.43,168413.0,65.9802,66.0079,65.9525,65.9987,168413.0
2023-05-25 11:00:00,71.43,71.47,71.4,71.45,326001.0,65.9987,66.0357,65.971,66.0172,326001.0
2023-05-25 11:10:00,71.45,71.48,71.37,71.38,611796.0,66.0172,66.0449,65.9433,65.9525,611796.0
2023-05-25 11:20:00,71.38,71.39,71.3,71.3,297709.0,65.9525,65.9617,65.8786,65.8786,297709.0
2023-05-25 11:30:00,71.3,71.31,71.18,71.19,195104.0,65.8786,65.8878,65.7677,65.777,195104.0
2023-05-25 11:40:00,71.18,71.19,71.15,71.18,808877.0,65.7677,65.777,65.74,65.7677,808877.0
2023-05-25 11:50:00,71.18,71.25,71.16,71.24,288851.0,65.7677,65.8324,65.7492,65.8231,288851.0
2023-05-25 12:00:00,71.25,71.28,71.24,71.27,111629.0,65.8324,65.8601,65.8231,65.8509,111629.0
2023-05-25 12:10:00,71.27,71.32,71.27,71.31,132192.0,65.8509,65.8971,65.8509,65.8878,132192.0
2023-05-25 12:20:00,71.31,71.33,71.27,71.31,494112.0,65.8878,65.9063,65.8509,65.8878,494112.0
2023-05-25 12:30:00,71.31,71.33,71.24,71.26,559099.0,65.8878,65.9063,65.8231,65.8416,559099.0
2023-05-25 12:40:00,71.26,71.3,71.23,71.25,153762.0,65.8416,65.8786,65.8139,65.8324,153762.0
2023-05-25 12:50:00,71.25,71.29,71.22,71.23,336376.0,65.8324,65.8693,65.8047,65.8139,336376.0
2023-05-25 13:00:00,71.23,71.26,71.2,71.25,246382.0,65.8139,65.8416,65.7862,65.8324,246382.0
2023-05-25 13:10:00,71.25,71.35,71.24,71.34,244290.0,65.8324,65.9248,65.8231,65.9155,244290.0
2023-05-25 13:20:00,71.34,71.43,71.33,71.41,139855.0,65.9155,65.9987,65.9063,65.9802,139855.0
2023-05-25 13:30:00,71.41,71.46,71.41,71.45,397732.0,65.9802,66.0264,65.9802,66.0172,397732.0
2023-05-25 13:40:00,71.45,71.48,71.43,71.47,232585.0,66.0172,66.0449,65.9987,66.0357,232585.0
2023-05-25 13:50:00,71.47,71.48,71.42,71.47,350791.0,66.0357,66.0449,65.9895,66.0357,350791.0
2023-05-25 14:00:00,71.47,71.57,71.42,71.44,377970.0,66.0357,66.1281,65.9895,66.0079,377970.0
2023-05-25 14:10:00,71.45,71.51,71.44,71.49,130867.0,66.0172,66.0726,66.0079,66.0541,130867.0
2023-05-25 14:20:00,71.49,71.5,71.46,71.48,186263.0,66.0541,66.0634,66.0264,66.0449,186263.0
2023-05-25 14:30:00,71.48,71.5,71.38,71.4,324168.0,66.0449,66.0634,65.9525,65.971,324168.0
2023-05-25 14:40:00,71.39,71.41,71.32,71.35,227584.0,65.9617,65.9802,65.8971,65.9248,227584.0
2023-05-25 14:50:00,71.35,71.38,71.34,71.35,141754.0,65.9248,65.9525,65.9155,65.9248,141754.0
2023-05-25 15:00:00,71.36,71.42,71.34,71.42,174331.0,65.934,65.9895,65.9155,65.9895,174331.0
2023-05-25 15:10:00,71.42,71.46,71.4,71.41,308018.0,65.9895,66.0264,65.971,65.9802,308018.0
2023-05-25 15:20:00,71.41,71.49,71.39,71.48,177917.0,65.9802,66.0541,65.9617,66.0449,177917.0
2023-05-25 15:30:00,71.47,71.5,71.4,71.44,310557.0,66.0357,66.0634,65.971,66.0079,310557.0
2023-05-25 15:40:00,71.45,71.49,71.43,71.44,241430.0,66.0172,66.0541,65.9987,66.0079,241430.0
2023-05-25 15:50:00,71.44,71.48,71.41,71.45,1145435.0,66.0079,66.0449,65.9802,66.0172,1145435.0
2023-05-26 09:30:00,71.75,71.83,71.73,71.81,578937.0,66.2944,66.3683,66.2759,66.3498,578937.0
2023-05-26 09:40:00,71.81,71.96,71.81,71.87,660951.0,66.3498,66.4884,66.3498,66.4052,660951.0
2023-05-26 09:50:00,71.87,71.88,71.81,71.82,348663.0,66.4052,66.4145,66.3498,66.359,348663.0
2023-05-26 10:00:00,71.82,72.08,71.82,72.06,395500.0,66.359,66.5993,66.359,66.5808,395500.0
2023-05-26 10:10:00,72.07,72.08,72.01,72.06,222633.0,66.59,66.5993,66.5346,66.5808,222633.0
2023-05-26 10:20:00,72.07,72.14,72.07,72.12,299959.0,66.59,66.6547,66.59,66.6362,299959.0
2023-05-26 10:30:00,72.12,72.14,72.03,72.06,290326.0,66.6362,66.6547,66.5531,66.5808,290326.0
2023-05-26 10:40:00,72.07,72.14,72.02,72.09,366420.0,66.59,66.6547,66.5438,66.6085,366420.0
2023-05-26 10:50:00,72.09,72.11,72.05,72.08,436314.0,66.6085,66.627,66.5716,66.5993,436314.0
2023-05-26 11:00:00,72.08,72.12,72.02,72.03,376218.0,66.5993,66.6362,66.5438,66.5531,376218.0
2023-05-26 11:10:00,72.02,72.03,71.96,72.01,147721.0,66.5438,66.5531,66.4884,66.5346,147721.0
2023-05-26 11:20:00,72.01,72.02,71.93,71.96,260160.0,66.5346,66.5438,66.4607,66.4884,260160.0
2023-05-26 11:30:00,71.96,72.0,71.92,71.95,227469.0,66.4884,66.5254,66.4514,66.4792,227469.0
2023-05-26 11:40:00,71.95,72.04,71.93,72.03,197474.0,66.4792,66.5623,66.4607,66.5531,197474.0
2023-05-26 11:50:00,72.03,72.04,71.99,72.0,94709.0,66.5531,66.5623,66.5161,66.5254,94709.0
2023-05-26 12:00:00,72.01,72.07,72.0,72.06,125666.0,66.5346,66.59,66.5254,66.5808,125666.0
2023-05-26 12:10:00,72.06,72.07,72.01,72.03,168889.0,66.5808,66.59,66.5346,66.5531,168889.0
2023-05-26 12:20:00,72.03,72.08,72.02,72.06,109816.0,66.5531,66.5993,66.5438,66.5808,109816.0
2023-05-26 12:30:00,72.07,72.1,72.06,72.09,194319.0,66.59,66.6178,66.5808,66.6085,194319.0
2023-05-26 12:40:00,72.09,72.1,72.05,72.07,138132.0,66.6085,66.6178,66.5716,66.59,138132.0
2023-05-26 12:50:00,72.06,72.09,72.06,72.08,279667.0,66.5808,66.6085,66.5808,66.5993,279667.0
2023-05-26 13:00:00,72.08,72.11,72.07,72.1,165081.0,66.5993,66.627,66.59,66.6178,165081.0
2023-05-26 13:10:00,72.09,72.12,72.04,72.06,78001.0,66.6085,66.6362,66.5623,66.5808,78001.0
2023-05-26 13:20:00,72.07,72.08,72.04,72.05,109098.0,66.59,66.5993,66.5623,66.5716,109098.0
2023-05-26 13:30:00,72.04,72.09,72.04,72.06,100121.0,66.5623,66.6085,66.5623,66.5808,100121.0
2023-05-26 13:40:00,72.05,72.06,72.01,72.04,111057.0,66.5716,66.5808,66.5346,66.5623,111057.0
2023-05-26 13:50:00,72.04,72.07,72.02,72.07,80427.0,66.5623,66.59,66.5438,66.59,80427.0
2023-05-26 14:00:00,72.06,72.08,72.02,72.03,150021.0,66.5808,66.5993,66.5438,66.5531,150021.0
2023-05-26 14:10:00,72.03,72.09,72.02,72.09,57415.0,66.5531,66.6085,66.5438,66.6085,57415.0
2023-05-26 14:20:00,72.09,72.14,72.08,72.12,128255.0,66.6085,66.6547,66.5993,66.6362,128255.0
2023-05-26 14:30:00,72.12,72.15,72.1,72.12,104032.0,66.6362,66.664,66.6178,66.6362,104032.0
2023-05-26 14:40:00,72.13,72.15,72.11,72.14,80932.0,66.6455,66.664,66.627,66.6547,80932.0
2023-05-26 14:50:00,72.14,72.18,72.13,72.14,80616.0,66.6547,66.6917,66.6455,66.6547,80616.0
2023-05-26 15:00:00,72.15,72.2,72.15,72.18,100952.0,66.664,66.7102,66.664,66.6917,100952.0
2023-05-26 15:10:00,72.19,72.2,72.13,72.14,159421.0,66.7009,66.7102,66.6455,66.6547,159421.0
2023-05-26 15:20:00,72.14,72.15,72.11,72.12,285770.0,66.6547,66.664,66.627,66.6362,285770.0
2023-05-26 15:30:00,72.12,72.14,72.08,72.1,328867.0,66.6362,66.6547,66.5993,66.6178,328867.0
2023-05-26 15:40:00,72.1,72.14,72.09,72.13,548467.0,66.6178,66.6547,66.6085,66.6455,548467.0
2023-05-26 15:50:00,72.12,72.16,72.07,72.13,1330577.0,66.6362,66.6732,66.59,66.6455,1330577.0
2023-05-30 09:30:00,71.92,71.94,71.78,71.8,343924.0,66.4514,66.4699,66.3221,66.3406,343924.0
2023-05-30 09:40:00,71.79,71.85,71.75,71.81,418943.0,66.3313,66.3868,66.2944,66.3498,418943.0
2023-05-30 09:50:00,71.81,71.82,71.7,71.71,503841.0,66.3498,66.359,66.2482,66.2574,503841.0
2023-05-30 10:00:00,71.72,71.73,71.57,71.67,519599.0,66.2667,66.2759,66.1281,66.2205,519599.0
2023-05-30 10:10:00,71.67,71.71,71.6,71.69,227453.0,66.2205,66.2574,66.1558,66.2389,227453.0
2023-05-30 10:20:00,71.7,71.74,71.52,71.58,287181.0,66.2482,66.2851,66.0819,66.1373,287181.0
2023-05-30 10:30:00,71.57,71.69,71.55,71.6,245300.0,66.1281,66.2389,66.1096,66.1558,245300.0
2023-05-30 10:40:00,71.6,71.64,71.48,71.52,132888.0,66.1558,66.1927,66.0449,66.0819,132888.0
2023-05-30 10:50:00,71.52,71.55,71.48,71.48,161214.0,66.0819,66.1096,66.0449,66.0449,161214.0
2023-05-30 11:00:00,71.48,71.51,71.42,71.42,215927.0,66.0449,66.0726,65.9895,65.9895,215927.0
2023-05-30 11:10:00,71.42,71.44,71.34,71.34,273654.0,65.9895,66.0079,65.9155,65.9155,273654.0
2023-05-30 11:20:00,71.35,71.39,71.29,71.38,392387.0,65.9248,65.9617,65.8693,65.9525,392387.0
2023-05-30 11:30:00,71.38,71.44,71.36,71.43,228776.0,65.9525,66.0079,65.934,65.9987,228776.0
2023-05-30 11:40:00,71.43,71.44,71.36,71.37,138980.0,65.9987,66.0079,65.934,65.9433,138980.0
2023-05-30 11:50:00,71.37,71.4,71.33,71.4,207916.0,65.9433,65.971,65.9063,65.971,207916.0
2023-05-30 12:00:00,71.39,71.41,71.32,71.37,124718.0,65.9617,65.9802,65.8971,65.9433,124718.0
2023-05-30 12:10:00,71.38,71.43,71.37,71.41,91441.0,65.9525,65.9987,65.9433,65.9802,91441.0
2023-05-30 12:20:00,71.4,71.43,71.37,71.39,99638.0,65.971,65.9987,65.9433,65.9617,99638.0
2023-05-30 12:30:00,71.39,71.41,71.32,71.33,174938.0,65.9617,65.9802,65.8971,65.9063,174938.0
2023-05-30 12:40:00,71.32,71.35,71.28,71.34,365820.0,65.8971,65.9248,65.8601,65.9155,365820.0
2023-05-30 12:50:00,71.34,71.4,71.34,71.38,119493.0,65.9155,65.971,65.9155,65.9525,119493.0
2023-05-30 13:00:00,71.38,71.39,71.28,71.3,251190.0,65.9525,65.9617,65.8601,65.8786,251190.0
2023-05-30 13:10:00,71.29,71.34,71.28,71.33,165965.0,65.8693,65.9155,65.8601,65.9063,165965.0
2023-05-30 13:20:00,71.32,71.34,71.23,71.24,122214.0,65.8971,65.9155,65.8139,65.8231,122214.0
2023-05-30 13:30:00,71.24,71.29,71.21,71.26,153654.0,65.8231,65.8693,65.7954,65.8416,153654.0
2023-05-30 13:40:00,71.26,71.3,71.25,71.28,82792.0,65.8416,65.8786,65.8324,65.8601,82792.0
2023-05-30 13:50:00,71.28,71.3,71.23,71.26,71487.0,65.8601,65.8786,65.8139,65.8416,71487.0
2023-05-30 14:00:00,71.26,71.27,71.21,71.22,106513.0,65.8416,65.8509,65.7954,65.8047,106513.0
2023-05-30 14:10:00,71.23,71.31,71.22,71.3,369703.0,65.8139,65.8878,65.8047,65.8786,369703.0
2023-05-30 14:20:00,71.31,71.37,71.3,71.34,233179.0,65.8878,65.9433,65.8786,65.9155,233179.0
2023-05-30 14:30:00,71.35,71.4,71.35,71.38,221264.0,65.9248,65.971,65.9248,65.9525,221264.0
2023-05-30 14:40:00,71.38,71.41,71.37,71.38,527333.0,65.9525,65.9802,65.9433,65.9525,527333.0
2023-05-30 14:50:00,71.39,71.43,71.35,71.39,490540.0,65.9617,65.9987,65.9248,65.9617,490540.0
2023-05-30 15:00:00,71.38,71.4,71.35,71.4,493520.0,65.9525,65.971,65.9248,65.971,493520.0
2023-05-30 15:10:00,71.39,71.43,71.37,71.43,241712.0,65.9617,65.9987,65.9433,65.9987,241712.0
2023-05-30 15:20:00,71.43,71.47,71.42,71.45,390858.0,65.9987,66.0357,65.9895,66.0172,390858.0
2023-05-30 15:30:00,71.45,71.48,71.45,71.45,217889.0,66.0172,66.0449,66.0172,66.0172,217889.0
2023-05-30 15:40:00,71.45,71.46,71.42,71.46,369913.0,66.0172,66.0264,65.9895,66.0264,369913.0
2023-05-30 15:50:00,71.45,71.46,71.37,71.4,2105566.0,66.0172,66.0264,65.9433,65.971,2105566.0
2023-05-31 09:30:00,70.69,70.71,70.61,70.7,856349.0,65.315,65.3334,65.2411,65.3242,856349.0
2023-05-31 09:40:00,70.7,70.8,70.67,70.71,729585.0,65.3242,65.4166,65.2965,65.3334,729585.0
2023-05-31 09:50:00,70.72,70.78,70.67,70.67,706701.0,65.3427,65.3981,65.2965,65.2965,706701.0
2023-05-31 10:00:00,70.68,70.68,70.45,70.48,1088626.0,65.3057,65.3057,65.0932,65.1209,1088626.0
2023-05-31 10:10:00,70.48,70.49,70.31,70.33,647661.0,65.1209,65.1302,64.9639,64.9823,647661.0
2023-05-31 10:20:00,70.32,70.33,70.21,70.24,709201.0,64.9731,64.9823,64.8715,64.8992,709201.0
2023-05-31 10:30:00,70.24,70.29,70.21,70.25,759080.0,64.8992,64.9454,64.8715,64.9084,759080.0
2023-05-31 10:40:00,70.25,70.34,70.22,70.25,492432.0,64.9084,64.9916,64.8807,64.9084,492432.0
2023-05-31 10:50:00,70.25,70.32,70.23,70.25,786784.0,64.9084,64.9731,64.8899,64.9084,786784.0
2023-05-31 11:00:00,70.24,70.29,70.19,70.2,370427.0,64.8992,64.9454,64.853,64.8622,370427.0
2023-05-31 11:10:00,70.2,70.22,70.13,70.16,439437.0,64.8622,64.8807,64.7975,64.8253,439437.0
2023-05-31 11:20:00,70.16,70.22,70.14,70.15,1414054.0,64.8253,64.8807,64.8068,64.816,1414054.0
2023-05-31 11:30:00,70.14,70.27,70.13,70.23,1288263.0,64.8068,64.9269,64.7975,64.8899,1288263.0
2023-05-31 11:40:00,70.24,70.36,70.22,70.35,703941.0,64.8992,65.0101,64.8807,65.0008,703941.0
2023-05-31 11:50:00,70.34,70.35,70.24,70.26,371255.0,64.9916,65.0008,64.8992,64.9177,371255.0
2023-05-31 12:00:00,70.27,70.31,70.19,70.23,215655.0,64.9269,64.9639,64.853,64.8899,215655.0
2023-05-31 12:10:00,70.22,70.24,70.19,70.21,152994.0,64.8807,64.8992,64.853,64.8715,152994.0
2023-05-31 12:20:00,70.21,70.24,70.2,70.22,167343.0,64.8715,64.8992,64.8622,64.8807,167343.0
2023-05-31 12:30:00,70.23,70.23,70.18,70.2,225265.0,64.8899,64.8899,64.8437,64.8622,225265.0
2023-05-31 12:40:00,70.2,70.31,70.19,70.28,269188.0,64.8622,64.9639,64.853,64.9361,269188.0
2023-05-31 12:50:00,70.27,70.28,70.19,70.27,156433.0,64.9269,64.9361,64.853,64.9269,156433.0
2023-05-31 13:00:00,70.27,70.3,70.25,70.29,193331.0,64.9269,64.9546,64.9084,64.9454,193331.0
2023-05-31 13:10:00,70.28,70.34,70.28,70.29,84459.0,64.9361,64.9916,64.9361,64.9454,84459.0
2023-05-31 13:20:00,70.29,70.35,70.27,70.34,268272.0,64.9454,65.0008,64.9269,64.9916,268272.0
2023-05-31 13:30:00,70.34,70.48,70.34,70.47,380435.0,64.9916,65.1209,64.9916,65.1117,380435.0
2023-05-31 13:40:00,70.48,70.54,70.47,70.51,662032.0,65.1209,65.1764,65.1117,65.1487,662032.0
2023-05-31 13:50:00,70.51,70.58,70.51,70.58,323404.0,65.1487,65.2133,65.1487,65.2133,323404.0
2023-05-31 14:00:00,70.58,70.6,70.52,70.59,274612.0,65.2133,65.2318,65.1579,65.2226,274612.0
2023-05-31 14:10:00,70.59,70.61,70.55,70.6,393412.0,65.2226,65.2411,65.1856,65.2318,393412.0
2023-05-31 14:20:00,70.59,70.64,70.58,70.63,247827.0,65.2226,65.2688,65.2133,65.2595,247827.0
2023-05-31 14:30:00,70.63,70.66,70.58,70.66,303005.0,65.2595,65.2873,65.2133,65.2873,303005.0
2023-05-31 14:40:00,70.66,70.67,70.59,70.61,264065.0,65.2873,65.2965,65.2226,65.2411,264065.0
2023-05-31 14:50:00,70.61,70.61,70.53,70.57,503699.0,65.2411,65.2411,65.1671,65.2041,503699.0
2023-05-31 15:00:00,70.58,70.58,70.52,70.56,354792.0,65.2133,65.2133,65.1579,65.1949,354792.0
2023-05-31 15:10:00,70.56,70.61,70.53,70.56,309617.0,65.1949,65.2411,65.1671,65.1949,309617.0
2023-05-31 15:20:00,70.57,70.61,70.56,70.6,262752.0,65.2041,65.2411,65.1949,65.2318,262752.0
2023-05-31 15:30:00,70.59,70.68,70.58,70.66,553738.0,65.2226,65.3057,65.2133,65.2873,553738.0
2023-05-31 15:40:00,70.67,70.73,70.64,70.7,815832.0,65.2965,65.3519,65.2688,65.3242,815832.0
2023-05-31 15:50:00,70.7,70.71,70.62,70.64,4604559.0,65.3242,65.3334,65.2503,65.2688,4604559.0
2023-06-01 09:30:00,71.05,71.19,71.0,71.14,1011837.0,65.6476,65.777,65.6014,65.7308,1011837.0
2023-06-01 09:40:00,71.14,71.14,71.02,71.06,1149869.0,65.7308,65.7308,65.6199,65.6568,1149869.0
2023-06-01 09:50:00,71.06,71.08,71.0,71.01,6331397.0,65.6568,65.6753,65.6014,65.6106,6331397.0
2023-06-01 10:00:00,71.02,71.2,71.01,71.15,848396.0,65.6199,65.7862,65.6106,65.74,848396.0
2023-06-01 10:10:00,71.16,71.25,71.14,71.17,1025825.0,65.7492,65.8324,65.7308,65.7585,1025825.0
2023-06-01 10:20:00,71.17,71.2,71.13,71.18,557410.0,65.7585,65.7862,65.7215,65.7677,557410.0
2023-06-01 10:30:00,71.19,71.24,71.16,71.23,356322.0,65.777,65.8231,65.7492,65.8139,356322.0
2023-06-01 10:40:00,71.23,71.41,71.23,71.38,854774.0,65.8139,65.9802,65.8139,65.9525,854774.0
2023-06-01 10:50:00,71.37,71.45,71.36,71.42,221774.0,65.9433,66.0172,65.934,65.9895,221774.0
2023-06-01 11:00:00,71.43,71.45,71.38,71.43,423569.0,65.9987,66.0172,65.9525,65.9987,423569.0
2023-06-01 11:10:00,71.43,71.52,71.42,71.47,305883.0,65.9987,66.0819,65.9895,66.0357,305883.0
2023-06-01 11:20:00,71.47,71.51,71.43,71.48,816943.0,66.0357,66.0726,65.9987,66.0449,816943.0
2023-06-01 11:30:00,71.48,71.58,71.48,71.56,577015.0,66.0449,66.1373,66.0449,66.1188,577015.0
2023-06-01 11:40:00,71.56,71.61,71.55,71.6,480220.0,66.1188,66.165,66.1096,66.1558,480220.0
2023-06-01 11:50:00,71.59,71.64,71.59,71.61,389010.0,66.1465,66.1927,66.1465,66.165,389010.0
2023-06-01 12:00:00,71.62,71.64,71.58,71.6,416380.0,66.1743,66.1927,66.1373,66.1558,416380.0
2023-06-01 12:10:00,71.6,71.63,71.58,71.63,195382.0,66.1558,66.1835,66.1373,66.1835,195382.0
2023-06-01 12:20:00,71.62,71.66,71.62,71.66,370322.0,66.1743,66.2112,66.1743,66.2112,370322.0
2023-06-01 12:30:00,71.67,71.68,71.64,71.66,243130.0,66.2205,66.2297,66.1927,66.2112,243130.0
2023-06-01 12:40:00,71.67,71.67,71.63,71.67,634883.0,66.2205,66.2205,66.1835,66.2205,634883.0
2023-06-01 12:50:00,71.67,71.72,71.66,71.69,513860.0,66.2205,66.2667,66.2112,66.2389,513860.0
2023-06-01 13:00:00,71.69,71.7,71.65,71.66,192552.0,66.2389,66.2482,66.202,66.2112,192552.0
2023-06-01 13:10:00,71.66,71.69,71.66,71.67,203510.0,66.2112,66.2389,66.2112,66.2205,203510.0
2023-06-01 13:20:00,71.67,71.72,71.66,71.7,386305.0,66.2205,66.2667,66.2112,66.2482,386305.0
2023-06-01 13:30:00,71.71,71.71,71.68,71.68,190456.0,66.2574,66.2574,66.2297,66.2297,190456.0
2023-06-01 13:40:00,71.68,71.72,71.66,71.72,369470.0,66.2297,66.2667,66.2112,66.2667,369470.0
2023-06-01 13:50:00,71.72,71.74,71.71,71.72,181973.0,66.2667,66.2851,66.2574,66.2667,181973.0
2023-06-01 14:00:00,71.73,71.76,71.71,71.74,150560.0,66.2759,66.3036,66.2574,66.2851,150560.0
2023-06-01 14:10:00,71.75,71.76,71.72,71.73,133508.0,66.2944,66.3036,66.2667,66.2759,133508.0
2023-06-01 14:20:00,71.73,71.77,71.72,71.76,595059.0,66.2759,66.3128,66.2667,66.3036,595059.0
2023-06-01 14:30:00,71.76,71.78,71.73,71.75,282312.0,66.3036,66.3221,66.2759,66.2944,282312.0
2023-06-01 14:40:00,71.75,71.77,71.72,71.73,220366.0,66.2944,66.3128,66.2667,66.2759,220366.0
2023-06-01 14:50:00,71.73,71.76,71.72,71.74,382011.0,66.2759,66.3036,66.2667,66.2851,382011.0
2023-06-01 15:00:00,71.73,71.78,71.73,71.76,217067.0,66.2759,66.3221,66.2759,66.3036,217067.0
2023-06-01 15:10:00,71.75,71.78,71.74,71.76,185182.0,66.2944,66.3221,66.2851,66.3036,185182.0
2023-06-01 15:20:00,71.75,71.77,71.7,71.7,222320.0,66.2944,66.3128,66.2482,66.2482,222320.0
2023-06-01 15:30:00,71.7,71.72,71.61,71.63,952333.0,66.2482,66.2667,66.165,66.1835,952333.0
2023-06-01 15:40:00,71.63,71.68,71.61,71.68,890467.0,66.1835,66.2297,66.165,66.2297,890467.0
2023-06-01 15:50:00,71.67,71.71,71.64,71.7,2666721.0,66.2205,66.2574,66.1927,66.2482,2666721.0
2023-06-02 09:30:00,72.65,72.76,72.63,72.7,1101836.0,67.1259,67.2276,67.1075,67.1721,1101836.0
2023-06-02 09:40:00,72.7,72.72,72.54,72.59,783748.0,67.1721,67.1906,67.0243,67.0705,783748.0
2023-06-02 09:50:00,72.59,72.64,72.51,72.53,608988.0,67.0705,67.1167,66.9966,67.0151,608988.0
2023-06-02 10:00:00,72.54,72.58,72.48,72.52,443888.0,67.0243,67.0613,66.9689,67.0058,443888.0
2023-06-02 10:10:00,72.51,72.63,72.51,72.58,408823.0,66.9966,67.1075,66.9966,67.0613,408823.0
2023-06-02 10:20:00,72.58,72.6,72.47,72.55,275379.0,67.0613,67.0797,66.9596,67.0335,275379.0
2023-06-02 10:30:00,72.55,72.62,72.48,72.62,454847.0,67.0335,67.0982,66.9689,67.0982,454847.0
2023-06-02 10:40:00,72.62,72.65,72.58,72.6,836237.0,67.0982,67.1259,67.0613,67.0797,836237.0
2023-06-02 10:50:00,72.59,72.61,72.55,72.58,793610.0,67.0705,67.089,67.0335,67.0613,793610.0
2023-06-02 11:00:00,72.58,72.67,72.58,72.63,630776.0,67.0613,67.1444,67.0613,67.1075,630776.0
2023-06-02 11:10:00,72.64,72.7,72.63,72.67,276887.0,67.1167,67.1721,67.1075,67.1444,276887.0
2023-06-02 11:20:00,72.67,72.7,72.65,72.67,317021.0,67.1444,67.1721,67.1259,67.1444,317021.0
2023-06-02 11:30:00,72.67,72.68,72.56,72.56,313509.0,67.1444,67.1537,67.0428,67.0428,313509.0
2023-06-02 11:40:00,72.56,72.59,72.49,72.5,234167.0,67.0428,67.0705,66.9781,66.9873,234167.0
2023-06-02 11:50:00,72.51,72.59,72.48,72.58,413126.0,66.9966,67.0705,66.9689,67.0613,413126.0
2023-06-02 12:00:00,72.59,72.62,72.57,72.59,578148.0,67.0705,67.0982,67.052,67.0705,578148.0
2023-06-02 12:10:00,72.59,72.6,72.52,72.54,183876.0,67.0705,67.0797,67.0058,67.0243,183876.0
2023-06-02 12:20:00,72.54,72.56,72.54,72.56,358088.0,67.0243,67.0428,67.0243,67.0428,358088.0
2023-06-02 12:30:00,72.56,72.59,72.56,72.59,100586.0,67.0428,67.0705,67.0428,67.0705,100586.0
2023-06-02 12:40:00,72.59,72.63,72.57,72.61,165747.0,67.0705,67.1075,67.052,67.089,165747.0
2023-06-02 12:50:00,72.61,72.63,72.6,72.63,71449.0,67.089,67.1075,67.0797,67.1075,71449.0
2023-06-02 13:00:00,72.63,72.65,72.6,72.64,68544.0,67.1075,67.1259,67.0797,67.1167,68544.0
2023-06-02 13:10:00,72.64,72.65,72.6,72.65,92696.0,67.1167,67.1259,67.0797,67.1259,92696.0
2023-06-02 13:20:00,72.65,72.7,72.65,72.68,101336.0,67.1259,67.1721,67.1259,67.1537,101336.0
2023-06-02 13:30:00,72.69,72.7,72.63,72.65,104799.0,67.1629,67.1721,67.1075,67.1259,104799.0
2023-06-02 13:40:00,72.65,72.66,72.61,72.65,105690.0,67.1259,67.1352,67.089,67.1259,105690.0
2023-06-02 13:50:00,72.65,72.66,72.64,72.66,113534.0,67.1259,67.1352,67.1167,67.1352,113534.0
2023-06-02 14:00:00,72.65,72.67,72.59,72.61,154204.0,67.1259,67.1444,67.0705,67.089,154204.0
2023-06-02 14:10:00,72.61,72.62,72.58,72.62,175252.0,67.089,67.0982,67.0613,67.0982,175252.0
2023-06-02 14:20:00,72.61,72.65,72.61,72.65,97402.0,67.089,67.1259,67.089,67.1259,97402.0
2023-06-02 14:30:00,72.65,72.71,72.64,72.7,176501.0,67.1259,67.1814,67.1167,67.1721,176501.0
2023-06-02 14:40:00,72.7,72.71,72.67,72.68,133836.0,67.1721,67.1814,67.1444,67.1537,133836.0
2023-06-02 14:50:00,72.68,72.69,72.65,72.68,130915.0,67.1537,67.1629,67.1259,67.1537,130915.0
2023-06-02 15:00:00,72.68,72.71,72.67,72.68,140542.0,67.1537,67.1814,67.1444,67.1537,140542.0
2023-06-02 15:10:00,72.68,72.73,72.67,72.72,120157.0,67.1537,67.1999,67.1444,67.1906,120157.0
2023-06-02 15:20:00,72.73,72.73,72.67,72.68,507260.0,67.1999,67.1999,67.1444,67.1537,507260.0
2023-06-02 15:30:00,72.68,72.7,72.66,72.69,347086.0,67.1537,67.1721,67.1352,67.1629,347086.0
2023-06-02 15:40:00,72.69,72.71,72.66,72.69,656534.0,67.1629,67.1814,67.1352,67.1629,656534.0
2023-06-02 15:50:00,72.68,72.7,72.64,72.65,1895384.0,67.1537,67.1721,67.1167,67.1259,1895384.0
2023-06-05 09:30:00,72.54,72.6,72.52,72.55,346101.0,67.0243,67.0797,67.0058,67.0335,346101.0
2023-06-05 09:40:00,72.55,72.58,72.53,72.56,153823.0,67.0335,67.0613,67.0151,67.0428,153823.0
2023-06-05 09:50:00,72.55,72.55,72.35,72.36,142007.0,67.0335,67.0335,66.8487,66.858,142007.0
2023-06-05 10:00:00,72.36,72.61,72.35,72.47,280781.0,66.858,67.089,66.8487,66.9596,280781.0
2023-06-05 10:10:00,72.48,72.49,72.3,72.35,341495.0,66.9689,66.9781,66.8026,66.8487,341495.0
2023-06-05 10:20:00,72.35,72.41,72.29,72.33,455241.0,66.8487,66.9042,66.7933,66.8303,455241.0
2023-06-05 10:30:00,72.33,72.39,72.27,72.37,423445.0,66.8303,66.8857,66.7748,66.8672,423445.0
2023-06-05 10:40:00,72.37,72.46,72.36,72.42,320038.0,66.8672,66.9504,66.858,66.9134,320038.0
2023-06-05 10:50:00,72.42,72.42,72.3,72.33,192502.0,66.9134,66.9134,66.8026,66.8303,192502.0
2023-06-05 11:00:00,72.34,72.37,72.29,72.33,193144.0,66.8395,66.8672,66.7933,66.8303,193144.0
2023-06-05 11:10:00,72.33,72.34,72.29,72.3,355619.0,66.8303,66.8395,66.7933,66.8026,355619.0
2023-06-05 11:20:00,72.3,72.35,72.27,72.33,194092.0,66.8026,66.8487,66.7748,66.8303,194092.0
2023-06-05 11:30:00,72.33,72.36,72.25,72.28,398887.0,66.8303,66.858,66.7564,66.7841,398887.0
2023-06-05 11:40:00,72.28,72.38,72.26,72.38,73375.0,66.7841,66.8765,66.7656,66.8765,73375.0
2023-06-05 11:50:00,72.37,72.43,72.36,72.42,137899.0,66.8672,66.9227,66.858,66.9134,137899.0
2023-06-05 12:00:00,72.43,72.46,72.4,72.45,176671.0,66.9227,66.9504,66.8949,66.9411,176671.0
2023-06-05 12:10:00,72.46,72.52,72.44,72.49,128508.0,66.9504,67.0058,66.9319,66.9781,128508.0
2023-06-05 12:20:00,72.48,72.49,72.44,72.47,122713.0,66.9689,66.9781,66.9319,66.9596,122713.0
2023-06-05 12:30:00,72.48,72.49,72.43,72.45,56527.0,66.9689,66.9781,66.9227,66.9411,56527.0
2023-06-05 12:40:00,72.45,72.47,72.43,72.46,124355.0,66.9411,66.9596,66.9227,66.9504,124355.0
2023-06-05 12:50:00,72.46,72.49,72.46,72.49,133212.0,66.9504,66.9781,66.9504,66.9781,133212.0
2023-06-05 13:00:00,72.49,72.49,72.45,72.46,238275.0,66.9781,66.9781,66.9411,66.9504,238275.0
2023-06-05 13:10:00,72.47,72.47,72.41,72.42,570501.0,66.9596,66.9596,66.9042,66.9134,570501.0
2023-06-05 13:20:00,72.43,72.44,72.34,72.35,366568.0,66.9227,66.9319,66.8395,66.8487,366568.0
2023-06-05 13:30:00,72.36,72.36,72.3,72.33,398526.0,66.858,66.858,66.8026,66.8303,398526.0
2023-06-05 13:40:00,72.33,72.37,72.32,72.35,122889.0,66.8303,66.8672,66.821,66.8487,122889.0
2023-06-05 13:50:00,72.36,72.38,72.32,72.37,166194.0,66.858,66.8765,66.821,66.8672,166194.0
2023-06-05 14:00:00,72.37,72.39,72.31,72.34,660033.0,66.8672,66.8857,66.8118,66.8395,660033.0
2023-06-05 14:10:00,72.34,72.38,72.33,72.38,512539.0,66.8395,66.8765,66.8303,66.8765,512539.0
2023-06-05 14:20:00,72.38,72.39,72.32,72.37,258565.0,66.8765,66.8857,66.821,66.8672,258565.0
2023-06-05 14:30:00,72.37,72.38,72.19,72.21,1091156.0,66.8672,66.8765,66.7009,66.7194,1091156.0
2023-06-05 14:40:00,72.21,72.26,72.2,72.22,587289.0,66.7194,66.7656,66.7102,66.7286,587289.0
2023-06-05 14:50:00,72.22,72.33,72.18,72.31,379702.0,66.7286,66.8303,66.6917,66.8118,379702.0
2023-06-05 15:00:00,72.31,72.32,72.2,72.22,755526.0,66.8118,66.821,66.7102,66.7286,755526.0
2023-06-05 15:10:00,72.22,72.3,72.21,72.27,525117.0,66.7286,66.8026,66.7194,66.7748,525117.0
2023-06-05 15:20:00,72.27,72.31,72.26,72.29,207676.0,66.7748,66.8118,66.7656,66.7933,207676.0
2023-06-05 15:30:00,72.28,72.31,72.25,72.28,394768.0,66.7841,66.8118,66.7564,66.7841,394768.0
2023-06-05 15:40:00,72.29,72.31,72.25,72.29,749738.0,66.7933,66.8118,66.7564,66.7933,749738.0
2023-06-05 15:50:00,72.3,72.31,72.22,72.25,3469997.0,66.8026,66.8118,66.7286,66.7564,3469997.0
2023-06-06 09:30:00,72.38,72.42,72.35,72.37,451620.0,66.8765,66.9134,66.8487,66.8672,451620.0
2023-06-06 09:40:00,72.37,72.46,72.36,72.45,284605.0,66.8672,66.9504,66.858,66.9411,284605.0
2023-06-06 09:50:00,72.45,72.48,72.4,72.42,294092.0,66.9411,66.9689,66.8949,66.9134,294092.0
2023-06-06 10:00:00,72.43,72.56,72.4,72.55,230259.0,66.9227,67.0428,66.8949,67.0335,230259.0
2023-06-06 10:10:00,72.55,72.59,72.48,72.56,243536.0,67.0335,67.0705,66.9689,67.0428,243536.0
2023-06-06 10:20:00,72.56,72.57,72.51,72.52,269556.0,67.0428,67.052,66.9966,67.0058,269556.0
2023-06-06 10:30:00,72.52,72.57,72.49,72.51,327159.0,67.0058,67.052,66.9781,66.9966,327159.0
2023-06-06 10:40:00,72.51,72.64,72.5,72.62,207743.0,66.9966,67.1167,66.9873,67.0982,207743.0
2023-06-06 10:50:00,72.63,72.68,72.61,72.67,341563.0,67.1075,67.1537,67.089,67.1444,341563.0
2023-06-06 11:00:00,72.67,72.72,72.65,72.7,290984.0,67.1444,67.1906,67.1259,67.1721,290984.0
2023-06-06 11:10:00,72.7,72.74,72.68,72.72,412483.0,67.1721,67.2091,67.1537,67.1906,412483.0
2023-06-06 11:20:00,72.71,72.72,72.61,72.67,854465.0,67.1814,67.1906,67.089,67.1444,854465.0
2023-06-06 11:30:00,72.68,72.76,72.67,72.75,228736.0,67.1537,67.2276,67.1444,67.2183,228736.0
2023-06-06 11:40:00,72.75,72.8,72.72,72.8,106046.0,67.2183,67.2645,67.1906,67.2645,106046.0
2023-06-06 11:50:00,72.79,72.82,72.78,72.81,310872.0,67.2553,67.283,67.2461,67.2738,310872.0
2023-06-06 12:00:00,72.81,72.84,72.78,72.81,389292.0,67.2738,67.3015,67.2461,67.2738,389292.0
2023-06-06 12:10:00,72.81,72.81,72.76,72.77,244267.0,67.2738,67.2738,67.2276,67.2368,244267.0
2023-06-06 12:20:00,72.78,72.79,72.74,72.76,178198.0,67.2461,67.2553,67.2091,67.2276,178198.0
2023-06-06 12:30:00,72.75,72.77,72.72,72.73,135025.0,67.2183,67.2368,67.1906,67.1999,135025.0
2023-06-06 12:40:00,72.73,72.74,72.69,72.72,304679.0,67.1999,67.2091,67.1629,67.1906,304679.0
2023-06-06 12:50:00,72.72,72.75,72.68,72.71,601192.0,67.1906,67.2183,67.1537,67.1814,601192.0
2023-06-06 13:00:00,72.71,72.74,72.69,72.74,103322.0,67.1814,67.2091,67.1629,67.2091,103322.0
2023-06-06 13:10:00,72.74,72.78,72.73,72.74,112142.0,67.2091,67.2461,67.1999,67.2091,112142.0
2023-06-06 13:20:00,72.73,72.74,72.68,72.74,376822.0,67.1999,67.2091,67.1537,67.2091,376822.0
2023-06-06 13:30:00,72.74,72.76,72.72,72.74,199239.0,67.2091,67.2276,67.1906,67.2091,199239.0
2023-06-06 13:40:00,72.73,72.75,72.71,72.71,96081.0,67.1999,67.2183,67.1814,67.1814,96081.0
2023-06-06 13:50:00,72.71,72.73,72.66,72.7,206702.0,67.1814,67.1999,67.1352,67.1721,206702.0
2023-06-06 14:00:00,72.7,72.73,72.66,72.73,271315.0,67.1721,67.1999,67.1352,67.1999,271315.0
2023-06-06 14:10:00,72.72,72.77,72.71,72.76,117692.0,67.1906,67.2368,67.1814,67.2276,117692.0
2023-06-06 14:20:00,72.76,72.8,72.74,72.8,166019.0,67.2276,67.2645,67.2091,67.2645,166019.0
2023-06-06 14:30:00,72.79,72.82,72.77,72.81,167996.0,67.2553,67.283,67.2368,67.2738,167996.0
2023-06-06 14:40:00,72.81,72.83,72.8,72.81,176304.0,67.2738,67.2923,67.2645,67.2738,176304.0
2023-06-06 14:50:00,72.82,72.83,72.79,72.8,389676.0,67.283,67.2923,67.2553,67.2645,389676.0
2023-06-06 15:00:00,72.8,72.82,72.78,72.81,156779.0,67.2645,67.283,67.2461,67.2738,156779.0
2023-06-06 15:10:00,72.8,72.83,72.78,72.82,146862.0,67.2645,67.2923,67.2461,67.283,146862.0
2023-06-06 15:20:00,72.83,72.85,72.81,72.84,219465.0,67.2923,67.3107,67.2738,67.3015,219465.0
2023-06-06 15:30:00,72.84,72.85,72.77,72.78,358978.0,67.3015,67.3107,67.2368,67.2461,358978.0
2023-06-06 15:40:00,72.78,72.84,72.76,72.83,515530.0,67.2461,67.3015,67.2276,67.2923,515530.0
2023-06-06 15:50:00,72.83,72.87,72.82,72.84,1498940.0,67.2923,67.3292,67.283,67.3015,1498940.0
2023-06-07 09:30:00,71.25,71.37,71.22,71.35,919069.0,67.0502,67.1631,67.022,67.1443,919069.0
2023-06-07 09:40:00,71.35,71.45,71.34,71.42,746835.0,67.1443,67.2384,67.1349,67.2102,746835.0
2023-06-07 09:50:00,71.43,71.5,71.4,71.48,1052284.0,67.2196,67.2854,67.1913,67.2666,1052284.0
2023-06-07 10:00:00,71.48,71.49,71.32,71.32,556426.0,67.2666,67.276,67.1161,67.1161,556426.0
2023-06-07 10:10:00,71.31,71.36,71.26,71.28,302304.0,67.1066,67.1537,67.0596,67.0784,302304.0
2023-06-07 10:20:00,71.28,71.3,71.15,71.19,192077.0,67.0784,67.0972,66.9561,66.9937,192077.0
2023-06-07 10:30:00,71.19,71.21,71.02,71.06,363534.0,66.9937,67.0125,66.8337,66.8714,363534.0
2023-06-07 10:40:00,71.06,71.07,70.97,71.03,499352.0,66.8714,66.8808,66.7867,66.8432,499352.0
2023-06-07 10:50:00,71.03,71.03,70.95,71.02,1098259.0,66.8432,66.8432,66.7679,66.8337,1098259.0
2023-06-07 11:00:00,71.01,71.08,70.99,71.03,724129.0,66.8243,66.8902,66.8055,66.8432,724129.0
2023-06-07 11:10:00,71.04,71.06,70.99,71.04,529196.0,66.8526,66.8714,66.8055,66.8526,529196.0
2023-06-07 11:20:00,71.04,71.1,71.02,71.08,336360.0,66.8526,66.909,66.8337,66.8902,336360.0
2023-06-07 11:30:00,71.08,71.11,71.07,71.07,560106.0,66.8902,66.9184,66.8808,66.8808,560106.0
2023-06-07 11:40:00,71.08,71.08,70.99,71.02,876489.0,66.8902,66.8902,66.8055,66.8337,876489.0
2023-06-07 11:50:00,71.02,71.02,70.91,70.94,212098.0,66.8337,66.8337,66.7302,66.7585,212098.0
2023-06-07 12:00:00,70.95,71.02,70.94,71.0,477744.0,66.7679,66.8337,66.7585,66.8149,477744.0
2023-06-07 12:10:00,71.0,71.01,70.95,70.95,214901.0,66.8149,66.8243,66.7679,66.7679,214901.0
2023-06-07 12:20:00,70.95,70.97,70.92,70.93,700896.0,66.7679,66.7867,66.7396,66.749,700896.0
2023-06-07 12:30:00,70.94,71.0,70.93,70.96,282841.0,66.7585,66.8149,66.749,66.7773,282841.0
2023-06-07 12:40:00,70.96,70.98,70.95,70.96,108715.0,66.7773,66.7961,66.7679,66.7773,108715.0
2023-06-07 12:50:00,70.96,70.98,70.86,70.88,337759.0,66.7773,66.7961,66.6832,66.702,337759.0
2023-06-07 13:00:00,70.88,70.92,70.84,70.92,435292.0,66.702,66.7396,66.6644,66.7396,435292.0
2023-06-07 13:10:00,70.91,70.94,70.84,70.86,382943.0,66.7302,66.7585,66.6644,66.6832,382943.0
2023-06-07 13:20:00,70.86,70.91,70.82,70.88,384166.0,66.6832,66.7302,66.6455,66.702,384166.0
2023-06-07 13:30:00,70.87,70.89,70.82,70.83,266733.0,66.6926,66.7114,66.6455,66.6549,266733.0
2023-06-07 13:40:00,70.83,70.89,70.83,70.87,262471.0,66.6549,66.7114,66.6549,66.6926,262471.0
2023-06-07 13:50:00,70.86,70.93,70.85,70.92,218490.0,66.6832,66.749,66.6738,66.7396,218490.0
2023-06-07 14:00:00,70.92,70.96,70.91,70.96,369541.0,66.7396,66.7773,66.7302,66.7773,369541.0
2023-06-07 14:10:00,70.95,70.98,70.91,70.96,422814.0,66.7679,66.7961,66.7302,66.7773,422814.0
2023-06-07 14:20:00,70.97,71.0,70.94,70.95,228831.0,66.7867,66.8149,66.7585,66.7679,228831.0
2023-06-07 14:30:00,70.95,70.96,70.9,70.94,216588.0,66.7679,66.7773,66.7208,66.7585,216588.0
2023-06-07 14:40:00,70.94,70.94,70.91,70.94,292625.0,66.7585,66.7585,66.7302,66.7585,292625.0
2023-06-07 14:50:00,70.94,70.98,70.92,70.97,356731.0,66.7585,66.7961,66.7396,66.7867,356731.0
2023-06-07 15:00:00,70.98,71.01,70.96,70.97,323452.0,66.7961,66.8243,66.7773,66.7867,323452.0
2023-06-07 15:10:00,70.97,70.99,70.93,70.98,428539.0,66.7867,66.8055,66.749,66.7961,428539.0
2023-06-07 15:20:00,70.98,71.02,70.97,71.0,493118.0,66.7961,66.8337,66.7867,66.8149,493118.0
2023-06-07 15:30:00,71.0,71.02,70.95,70.95,576273.0,66.8149,66.8337,66.7679,66.7679,576273.0
2023-06-07 15:40:00,70.95,70.98,70.92,70.97,936006.0,66.7679,66.7961,66.7396,66.7867,936006.0
2023-06-07 15:50:00,70.97,71.0,70.84,70.86,4593639.0,66.7867,66.8149,66.6644,66.6832,4593639.0
2023-06-08 09:30:00,71.23,71.25,71.17,71.19,498490.0,67.0314,67.0502,66.9749,66.9937,498490.0
2023-06-08 09:40:00,71.19,71.24,71.12,71.15,289899.0,66.9937,67.0408,66.9278,66.9561,289899.0
2023-06-08 09:50:00,71.15,71.22,71.1,71.21,243039.0,66.9561,67.022,66.909,67.0125,243039.0
2023-06-08 10:00:00,71.2,71.28,71.16,71.21,224220.0,67.0031,67.0784,66.9655,67.0125,224220.0
2023-06-08 10:10:00,71.22,71.27,71.21,71.26,221173.0,67.022,67.069,67.0125,67.0596,221173.0
2023-06-08 10:20:00,71.26,71.32,71.24,71.31,173398.0,67.0596,67.1161,67.0408,67.1066,173398.0
2023-06-08 10:30:00,71.31,71.36,71.27,71.31,250341.0,67.1066,67.1537,67.069,67.1066,250341.0
2023-06-08 10:40:00,71.31,71.37,71.29,71.33,93849.0,67.1066,67.1631,67.0878,67.1255,93849.0
2023-06-08 10:50:00,71.33,71.37,71.3,71.37,177209.0,67.1255,67.1631,67.0972,67.1631,177209.0
2023-06-08 11:00:00,71.37,71.39,71.34,71.37,133193.0,67.1631,67.1819,67.1349,67.1631,133193.0
2023-06-08 11:10:00,71.37,71.4,71.35,71.38,139778.0,67.1631,67.1913,67.1443,67.1725,139778.0
2023-06-08 11:20:00,71.38,71.45,71.37,71.45,251852.0,67.1725,67.2384,67.1631,67.2384,251852.0
2023-06-08 11:30:00,71.45,71.47,71.4,71.42,273938.0,67.2384,67.2572,67.1913,67.2102,273938.0
2023-06-08 11:40:00,71.42,71.43,71.37,71.4,172788.0,67.2102,67.2196,67.1631,67.1913,172788.0
2023-06-08 11:50:00,71.4,71.44,71.36,71.39,217663.0,67.1913,67.229,67.1537,67.1819,217663.0
2023-06-08 12:00:00,71.38,71.42,71.35,71.39,90216.0,67.1725,67.2102,67.1443,67.1819,90216.0
2023-06-08 12:10:00,71.38,71.46,71.37,71.44,195174.0,67.1725,67.2478,67.1631,67.229,195174.0
2023-06-08 12:20:00,71.45,71.55,71.45,71.55,279991.0,67.2384,67.3325,67.2384,67.3325,279991.0
2023-06-08 12:30:00,71.54,71.54,71.48,71.5,82743.0,67.3231,67.3231,67.2666,67.2854,82743.0
2023-06-08 12:40:00,71.49,71.51,71.47,71.48,557040.0,67.276,67.2949,67.2572,67.2666,557040.0
2023-06-08 12:50:00,71.48,71.53,71.48,71.52,118604.0,67.2666,67.3137,67.2666,67.3043,118604.0
2023-06-08 13:00:00,71.51,71.53,71.48,71.5,113262.0,67.2949,67.3137,67.2666,67.2854,113262.0
2023-06-08 13:10:00,71.5,71.51,71.47,71.51,121907.0,67.2854,67.2949,67.2572,67.2949,121907.0
2023-06-08 13:20:00,71.51,71.51,71.45,71.46,179250.0,67.2949,67.2949,67.2384,67.2478,179250.0
2023-06-08 13:30:00,71.47,71.49,71.45,71.45,140118.0,67.2572,67.276,67.2384,67.2384,140118.0
2023-06-08 13:40:00,71.46,71.47,71.42,71.45,107088.0,67.2478,67.2572,67.2102,67.2384,107088.0
2023-06-08 13:50:00,71.45,71.5,71.44,71.47,308205.0,67.2384,67.2854,67.229,67.2572,308205.0
2023-06-08 14:00:00,71.47,71.5,71.46,71.47,96366.0,67.2572,67.2854,67.2478,67.2572,96366.0
2023-06-08 14:10:00,71.47,71.53,71.45,71.52,195087.0,67.2572,67.3137,67.2384,67.3043,195087.0
2023-06-08 14:20:00,71.52,71.56,71.51,71.56,141411.0,67.3043,67.3419,67.2949,67.3419,141411.0
2023-06-08 14:30:00,71.56,71.59,71.55,71.57,188100.0,67.3419,67.3701,67.3325,67.3513,188100.0
2023-06-08 14:40:00,71.56,71.6,71.55,71.56,92454.0,67.3419,67.3796,67.3325,67.3419,92454.0
2023-06-08 14:50:00,71.56,71.6,71.55,71.59,128303.0,67.3419,67.3796,67.3325,67.3701,128303.0
2023-06-08 15:00:00,71.6,71.61,71.58,71.59,147683.0,67.3796,67.389,67.3607,67.3701,147683.0
2023-06-08 15:10:00,71.59,71.61,71.56,71.57,154182.0,67.3701,67.389,67.3419,67.3513,154182.0
2023-06-08 15:20:00,71.58,71.62,71.56,71.61,154822.0,67.3607,67.3984,67.3419,67.389,154822.0
2023-06-08 15:30:00,71.61,71.62,71.58,71.61,238394.0,67.389,67.3984,67.3607,67.389,238394.0
2023-06-08 15:40:00,71.6,71.64,71.6,71.63,421079.0,67.3796,67.4172,67.3796,67.4078,421079.0
2023-06-08 15:50:00,71.63,71.65,71.6,71.61,2491645.0,67.4078,67.4266,67.3796,67.389,2491645.0
2023-06-09 09:30:00,71.57,71.59,71.51,71.55,474343.0,67.3513,67.3701,67.2949,67.3325,474343.0
2023-06-09 09:40:00,71.55,71.6,71.51,71.56,384432.0,67.3325,67.3796,67.2949,67.3419,384432.0
2023-06-09 09:50:00,71.57,71.63,71.57,71.61,195141.0,67.3513,67.4078,67.3513,67.389,195141.0
2023-06-09 10:00:00,71.61,71.63,71.58,71.58,396203.0,67.389,67.4078,67.3607,67.3607,396203.0
2023-06-09 10:10:00,71.58,71.68,71.58,71.65,249163.0,67.3607,67.4548,67.3607,67.4266,249163.0
2023-06-09 10:20:00,71.66,71.68,71.63,71.65,529981.0,67.436,67.4548,67.4078,67.4266,529981.0
2023-06-09 10:30:00,71.65,71.67,71.56,71.59,262285.0,67.4266,67.4454,67.3419,67.3701,262285.0
2023-06-09 10:40:00,71.59,71.62,71.53,71.56,134769.0,67.3701,67.3984,67.3137,67.3419,134769.0
2023-06-09 10:50:00,71.56,71.62,71.48,71.61,327761.0,67.3419,67.3984,67.2666,67.389,327761.0
2023-06-09 11:00:00,71.61,71.65,71.57,71.63,219096.0,67.389,67.4266,67.3513,67.4078,219096.0
2023-06-09 11:10:00,71.63,71.64,71.58,71.61,92084.0,67.4078,67.4172,67.3607,67.389,92084.0
2023-06-09 11:20:00,71.61,71.61,71.45,71.45,598472.0,67.389,67.389,67.2384,67.2384,598472.0
2023-06-09 11:30:00,71.45,71.52,71.41,71.49,526823.0,67.2384,67.3043,67.2008,67.276,526823.0
2023-06-09 11:40:00,71.49,71.53,71.47,71.49,205392.0,67.276,67.3137,67.2572,67.276,205392.0
2023-06-09 11:50:00,71.49,71.51,71.44,71.45,105507.0,67.276,67.2949,67.229,67.2384,105507.0
2023-06-09 12:00:00,71.45,71.49,71.4,71.46,173776.0,67.2384,67.276,67.1913,67.2478,173776.0
2023-06-09 12:10:00,71.46,71.52,71.45,71.51,125314.0,67.2478,67.3043,67.2384,67.2949,125314.0
2023-06-09 12:20:00,71.52,71.52,71.4,71.45,113123.0,67.3043,67.3043,67.1913,67.2384,113123.0
2023-06-09 12:30:00,71.44,71.47,71.41,71.42,199316.0,67.229,67.2572,67.2008,67.2102,199316.0
2023-06-09 12:40:00,71.42,71.49,71.4,71.48,178443.0,67.2102,67.276,67.1913,67.2666,178443.0
2023-06-09 12:50:00,71.49,71.51,71.46,71.5,98452.0,67.276,67.2949,67.2478,67.2854,98452.0
2023-06-09 13:00:00,71.51,71.51,71.48,71.51,82593.0,67.2949,67.2949,67.2666,67.2949,82593.0
2023-06-09 13:10:00,71.51,71.52,71.48,71.48,197573.0,67.2949,67.3043,67.2666,67.2666,197573.0
2023-06-09 13:20:00,71.48,71.52,71.47,71.51,102923.0,67.2666,67.3043,67.2572,67.2949,102923.0
2023-06-09 13:30:00,71.51,71.55,71.51,71.55,114958.0,67.2949,67.3325,67.2949,67.3325,114958.0
2023-06-09 13:40:00,71.55,71.58,71.54,71.55,176656.0,67.3325,67.3607,67.3231,67.3325,176656.0
2023-06-09 13:50:00,71.55,71.58,71.53,71.58,94165.0,67.3325,67.3607,67.3137,67.3607,94165.0
2023-06-09 14:00:00,71.58,71.58,71.56,71.57,136139.0,67.3607,67.3607,67.3419,67.3513,136139.0
2023-06-09 14:10:00,71.58,71.59,71.54,71.56,439449.0,67.3607,67.3701,67.3231,67.3419,439449.0
2023-06-09 14:20:00,71.56,71.6,71.53,71.54,279113.0,67.3419,67.3796,67.3137,67.3231,279113.0
2023-06-09 14:30:00,71.55,71.56,71.48,71.48,169471.0,67.3325,67.3419,67.2666,67.2666,169471.0
2023-06-09 14:40:00,71.48,71.52,71.48,71.49,165229.0,67.2666,67.3043,67.2666,67.276,165229.0
2023-06-09 14:50:00,71.5,71.54,71.49,71.53,181383.0,67.2854,67.3231,67.276,67.3137,181383.0
2023-06-09 15:00:00,71.54,71.55,71.48,71.5,221664.0,67.3231,67.3325,67.2666,67.2854,221664.0
2023-06-09 15:10:00,71.49,71.55,71.48,71.54,165247.0,67.276,67.3325,67.2666,67.3231,165247.0
2023-06-09 15:20:00,71.54,71.55,71.51,71.53,213615.0,67.3231,67.3325,67.2949,67.3137,213615.0
2023-06-09 15:30:00,71.52,71.54,71.48,71.51,415583.0,67.3043,67.3231,67.2666,67.2949,415583.0
2023-06-09 15:40:00,71.52,71.54,71.5,71.51,370510.0,67.3043,67.3231,67.2854,67.2949,370510.0
2023-06-09 15:50:00,71.51,71.53,71.47,71.53,1062287.0,67.2949,67.3137,67.2572,67.3137,1062287.0
2023-06-12 09:30:00,71.76,71.82,71.66,71.71,353352.0,67.5301,67.5866,67.436,67.4831,353352.0
2023-06-12 09:40:00,71.72,71.77,71.68,71.7,372340.0,67.4925,67.5395,67.4548,67.4737,372340.0
2023-06-12 09:50:00,71.7,71.73,71.65,71.71,271497.0,67.4737,67.5019,67.4266,67.4831,271497.0
2023-06-12 10:00:00,71.72,71.73,71.64,71.68,487113.0,67.4925,67.5019,67.4172,67.4548,487113.0
2023-06-12 10:10:00,71.69,71.74,71.68,71.71,848116.0,67.4642,67.5113,67.4548,67.4831,848116.0
2023-06-12 10:20:00,71.71,71.72,71.64,71.67,822803.0,67.4831,67.4925,67.4172,67.4454,822803.0
2023-06-12 10:30:00,71.67,71.7,71.6,71.65,532053.0,67.4454,67.4737,67.3796,67.4266,532053.0
2023-06-12 10:40:00,71.65,71.69,71.63,71.67,510980.0,67.4266,67.4642,67.4078,67.4454,510980.0
2023-06-12 10:50:00,71.68,71.69,71.63,71.66,456695.0,67.4548,67.4642,67.4078,67.436,456695.0
2023-06-12 11:00:00,71.66,71.71,71.64,71.67,275665.0,67.436,67.4831,67.4172,67.4454,275665.0
2023-06-12 11:10:00,71.67,71.69,71.64,71.66,331689.0,67.4454,67.4642,67.4172,67.436,331689.0
2023-06-12 11:20:00,71.66,71.66,71.61,71.64,221269.0,67.436,67.436,67.389,67.4172,221269.0
2023-06-12 11:30:00,71.64,71.67,71.63,71.65,246150.0,67.4172,67.4454,67.4078,67.4266,246150.0
2023-06-12 11:40:00,71.65,71.68,71.6,71.62,161728.0,67.4266,67.4548,67.3796,67.3984,161728.0
2023-06-12 11:50:00,71.61,71.64,71.59,71.61,204296.0,67.389,67.4172,67.3701,67.389,204296.0
2023-06-12 12:00:00,71.61,71.64,71.6,71.64,77913.0,67.389,67.4172,67.3796,67.4172,77913.0
2023-06-12 12:10:00,71.64,71.65,71.62,71.62,165486.0,67.4172,67.4266,67.3984,67.3984,165486.0
2023-06-12 12:20:00,71.63,71.65,71.62,71.64,221047.0,67.4078,67.4266,67.3984,67.4172,221047.0
2023-06-12 12:30:00,71.64,71.68,71.63,71.67,156263.0,67.4172,67.4548,67.4078,67.4454,156263.0
2023-06-12 12:40:00,71.67,71.69,71.66,71.68,50843.0,67.4454,67.4642,67.436,67.4548,50843.0
2023-06-12 12:50:00,71.69,71.69,71.64,71.66,361937.0,67.4642,67.4642,67.4172,67.436,361937.0
2023-06-12 13:00:00,71.66,71.68,71.63,71.65,589519.0,67.436,67.4548,67.4078,67.4266,589519.0
2023-06-12 13:10:00,71.65,71.68,71.64,71.66,328827.0,67.4266,67.4548,67.4172,67.436,328827.0
2023-06-12 13:20:00,71.66,71.67,71.63,71.64,145471.0,67.436,67.4454,67.4078,67.4172,145471.0
2023-06-12 13:30:00,71.64,71.66,71.61,71.62,360850.0,67.4172,67.436,67.389,67.3984,360850.0
2023-06-12 13:40:00,71.62,71.68,71.61,71.67,359819.0,67.3984,67.4548,67.389,67.4454,359819.0
2023-06-12 13:50:00,71.67,71.7,71.67,71.7,117013.0,67.4454,67.4737,67.4454,67.4737,117013.0
2023-06-12 14:00:00,71.7,71.7,71.68,71.69,236461.0,67.4737,67.4737,67.4548,67.4642,236461.0
2023-06-12 14:10:00,71.69,71.7,71.67,71.67,136820.0,67.4642,67.4737,67.4454,67.4454,136820.0
2023-06-12 14:20:00,71.67,71.69,71.66,71.67,181300.0,67.4454,67.4642,67.436,67.4454,181300.0
2023-06-12 14:30:00,71.67,71.7,71.66,71.68,409093.0,67.4454,67.4737,67.436,67.4548,409093.0
2023-06-12 14:40:00,71.67,71.72,71.67,71.72,148779.0,67.4454,67.4925,67.4454,67.4925,148779.0
2023-06-12 14:50:00,71.71,71.74,71.7,71.73,134693.0,67.4831,67.5113,67.4737,67.5019,134693.0
2023-06-12 15:00:00,71.74,71.78,71.73,71.78,217505.0,67.5113,67.5489,67.5019,67.5489,217505.0
2023-06-12 15:10:00,71.77,71.84,71.77,71.81,240917.0,67.5395,67.6054,67.5395,67.5772,240917.0
2023-06-12 15:20:00,71.8,71.82,71.79,71.81,318777.0,67.5678,67.5866,67.5584,67.5772,318777.0
2023-06-12 15:30:00,71.82,71.84,71.8,71.84,459387.0,67.5866,67.6054,67.5678,67.6054,459387.0
2023-06-12 15:40:00,71.84,71.86,71.82,71.83,367694.0,67.6054,67.6242,67.5866,67.596,367694.0
2023-06-12 15:50:00,71.83,71.86,71.8,71.85,2055278.0,67.596,67.6242,67.5678,67.6148,2055278.0
2023-06-13 09:30:00,72.49,72.61,72.47,72.59,1419924.0,68.2171,68.33,68.1983,68.3112,1419924.0
2023-06-13 09:40:00,72.59,72.66,72.51,72.58,1103642.0,68.3112,68.3771,68.2359,68.3018,1103642.0
2023-06-13 09:50:00,72.57,72.59,72.47,72.49,396964.0,68.2924,68.3112,68.1983,68.2171,396964.0
2023-06-13 10:00:00,72.5,72.57,72.45,72.49,344774.0,68.2265,68.2924,68.1795,68.2171,344774.0
2023-06-13 10:10:00,72.48,72.5,72.4,72.47,517009.0,68.2077,68.2265,68.1324,68.1983,517009.0
2023-06-13 10:20:00,72.47,72.61,72.46,72.61,338829.0,68.1983,68.33,68.1889,68.33,338829.0
2023-06-13 10:30:00,72.61,72.62,72.55,72.59,193818.0,68.33,68.3394,68.2736,68.3112,193818.0
2023-06-13 10:40:00,72.59,72.67,72.57,72.67,219823.0,68.3112,68.3865,68.2924,68.3865,219823.0
2023-06-13 10:50:00,72.67,72.68,72.59,72.6,594336.0,68.3865,68.3959,68.3112,68.3206,594336.0
2023-06-13 11:00:00,72.61,72.62,72.54,72.6,285716.0,68.33,68.3394,68.2641,68.3206,285716.0
2023-06-13 11:10:00,72.6,72.69,72.6,72.67,309760.0,68.3206,68.4053,68.3206,68.3865,309760.0
2023-06-13 11:20:00,72.67,72.68,72.57,72.58,664839.0,68.3865,68.3959,68.2924,68.3018,664839.0
2023-06-13 11:30:00,72.58,72.6,72.5,72.53,562846.0,68.3018,68.3206,68.2265,68.2547,562846.0
2023-06-13 11:40:00,72.53,72.56,72.52,72.55,256545.0,68.2547,68.283,68.2453,68.2736,256545.0
2023-06-13 11:50:00,72.56,72.59,72.49,72.5,216839.0,68.283,68.3112,68.2171,68.2265,216839.0
2023-06-13 12:00:00,72.49,72.57,72.46,72.56,299444.0,68.2171,68.2924,68.1889,68.283,299444.0
2023-06-13 12:10:00,72.56,72.59,72.55,72.59,195581.0,68.283,68.3112,68.2736,68.3112,195581.0
2023-06-13 12:20:00,72.59,72.61,72.55,72.59,393639.0,68.3112,68.33,68.2736,68.3112,393639.0
2023-06-13 12:30:00,72.59,72.64,72.58,72.63,400735.0,68.3112,68.3583,68.3018,68.3488,400735.0
2023-06-13 12:40:00,72.62,72.64,72.58,72.61,397451.0,68.3394,68.3583,68.3018,68.33,397451.0
2023-06-13 12:50:00,72.61,72.63,72.59,72.63,262592.0,68.33,68.3488,68.3112,68.3488,262592.0
2023-06-13 13:00:00,72.62,72.65,72.56,72.58,431002.0,68.3394,68.3677,68.283,68.3018,431002.0
2023-06-13 13:10:00,72.59,72.61,72.56,72.61,238008.0,68.3112,68.33,68.283,68.33,238008.0
2023-06-13 13:20:00,72.6,72.61,72.57,72.6,192851.0,68.3206,68.33,68.2924,68.3206,192851.0
2023-06-13 13:30:00,72.6,72.6,72.53,72.53,230240.0,68.3206,68.3206,68.2547,68.2547,230240.0
2023-06-13 13:40:00,72.54,72.58,72.53,72.56,177169.0,68.2641,68.3018,68.2547,68.283,177169.0
2023-06-13 13:50:00,72.56,72.56,72.5,72.53,269446.0,68.283,68.283,68.2265,68.2547,269446.0
2023-06-13 14:00:00,72.53,72.57,72.52,72.53,187087.0,68.2547,68.2924,68.2453,68.2547,187087.0
2023-06-13 14:10:00,72.53,72.53,72.48,72.52,126235.0,68.2547,68.2547,68.2077,68.2453,126235.0
2023-06-13 14:20:00,72.52,72.54,72.41,72.43,186161.0,68.2453,68.2641,68.1418,68.1606,186161.0
2023-06-13 14:30:00,72.43,72.43,72.38,72.43,377236.0,68.1606,68.1606,68.1136,68.1606,377236.0
2023-06-13 14:40:00,72.44,72.44,72.39,72.42,102987.0,68.17,68.17,68.123,68.1512,102987.0
2023-06-13 14:50:00,72.42,72.49,72.41,72.48,170416.0,68.1512,68.2171,68.1418,68.2077,170416.0
2023-06-13 15:00:00,72.48,72.51,72.46,72.48,687929.0,68.2077,68.2359,68.1889,68.2077,687929.0
2023-06-13 15:10:00,72.48,72.51,72.46,72.49,489631.0,68.2077,68.2359,68.1889,68.2171,489631.0
2023-06-13 15:20:00,72.49,72.53,72.48,72.5,277562.0,68.2171,68.2547,68.2077,68.2265,277562.0
2023-06-13 15:30:00,72.5,72.52,72.49,72.52,367450.0,68.2265,68.2453,68.2171,68.2453,367450.0
2023-06-13 15:40:00,72.52,72.55,72.5,72.51,328973.0,68.2453,68.2736,68.2265,68.2359,328973.0
2023-06-13 15:50:00,72.51,72.55,72.49,72.52,1359159.0,68.2359,68.2736,68.2171,68.2453,1359159.0
2023-06-14 09:30:00,72.98,73.06,72.97,73.06,473317.0,68.6782,68.7535,68.6688,68.7535,473317.0
2023-06-14 09:40:00,73.06,73.12,73.05,73.08,358823.0,68.7535,68.81,68.7441,68.7723,358823.0
2023-06-14 09:50:00,73.09,73.12,73.03,73.05,405415.0,68.7817,68.81,68.7253,68.7441,405415.0
2023-06-14 10:00:00,73.05,73.08,73.0,73.07,489174.0,68.7441,68.7723,68.697,68.7629,489174.0
2023-06-14 10:10:00,73.07,73.1,73.04,73.09,575465.0,68.7629,68.7911,68.7347,68.7817,575465.0
2023-06-14 10:20:00,73.09,73.1,73.05,73.09,335902.0,68.7817,68.7911,68.7441,68.7817,335902.0
2023-06-14 10:30:00,73.09,73.16,73.07,73.16,193600.0,68.7817,68.8476,68.7629,68.8476,193600.0
2023-06-14 10:40:00,73.16,73.18,73.09,73.13,297042.0,68.8476,68.8664,68.7817,68.8194,297042.0
2023-06-14 10:50:00,73.13,73.13,73.05,73.1,317163.0,68.8194,68.8194,68.7441,68.7911,317163.0
2023-06-14 11:00:00,73.11,73.11,73.05,73.07,258394.0,68.8005,68.8005,68.7441,68.7629,258394.0
2023-06-14 11:10:00,73.07,73.14,73.06,73.12,1113242.0,68.7629,68.8288,68.7535,68.81,1113242.0
2023-06-14 11:20:00,73.11,73.16,73.1,73.13,746563.0,68.8005,68.8476,68.7911,68.8194,746563.0
2023-06-14 11:30:00,73.13,73.14,73.08,73.09,684668.0,68.8194,68.8288,68.7723,68.7817,684668.0
2023-06-14 11:40:00,73.09,73.15,73.08,73.11,422016.0,68.7817,68.8382,68.7723,68.8005,422016.0
2023-06-14 11:50:00,73.11,73.12,73.06,73.09,273956.0,68.8005,68.81,68.7535,68.7817,273956.0
2023-06-14 12:00:00,73.09,73.1,73.0,73.04,434948.0,68.7817,68.7911,68.697,68.7347,434948.0
2023-06-14 12:10:00,73.04,73.11,73.03,73.11,290624.0,68.7347,68.8005,68.7253,68.8005,290624.0
2023-06-14 12:20:00,73.11,73.12,73.09,73.11,231215.0,68.8005,68.81,68.7817,68.8005,231215.0
2023-06-14 12:30:00,73.11,73.11,73.07,73.08,129488.0,68.8005,68.8005,68.7629,68.7723,129488.0
2023-06-14 12:40:00,73.09,73.09,73.06,73.09,93130.0,68.7817,68.7817,68.7535,68.7817,93130.0
2023-06-14 12:50:00,73.09,73.11,73.08,73.11,172815.0,68.7817,68.8005,68.7723,68.8005,172815.0
2023-06-14 13:00:00,73.1,73.1,73.05,73.05,198591.0,68.7911,68.7911,68.7441,68.7441,198591.0
2023-06-14 13:10:00,73.06,73.06,72.98,72.98,386346.0,68.7535,68.7535,68.6782,68.6782,386346.0
2023-06-14 13:20:00,72.99,73.01,72.97,72.98,114661.0,68.6876,68.7064,68.6688,68.6782,114661.0
2023-06-14 13:30:00,72.98,73.01,72.94,73.01,158708.0,68.6782,68.7064,68.6406,68.7064,158708.0
2023-06-14 13:40:00,73.01,73.01,72.95,72.98,123173.0,68.7064,68.7064,68.65,68.6782,123173.0
2023-06-14 13:50:00,72.98,73.02,72.94,72.95,248212.0,68.6782,68.7159,68.6406,68.65,248212.0
2023-06-14 14:00:00,72.9,72.93,72.38,72.53,1054023.0,68.6029,68.6312,68.1136,68.2547,1054023.0
2023-06-14 14:10:00,72.53,72.67,72.48,72.54,694507.0,68.2547,68.3865,68.2077,68.2641,694507.0
2023-06-14 14:20:00,72.53,72.57,72.42,72.52,180357.0,68.2547,68.2924,68.1512,68.2453,180357.0
2023-06-14 14:30:00,72.51,72.75,72.45,72.69,916281.0,68.2359,68.4618,68.1795,68.4053,916281.0
2023-06-14 14:40:00,72.69,72.92,72.67,72.92,420150.0,68.4053,68.6217,68.3865,68.6217,420150.0
2023-06-14 14:50:00,72.93,72.94,72.78,72.84,517962.0,68.6312,68.6406,68.49,68.5465,517962.0
2023-06-14 15:00:00,72.84,72.99,72.81,72.98,411882.0,68.5465,68.6876,68.5182,68.6782,411882.0
2023-06-14 15:10:00,72.98,72.98,72.68,72.75,472079.0,68.6782,68.6782,68.3959,68.4618,472079.0
2023-06-14 15:20:00,72.74,72.91,72.73,72.78,227705.0,68.4524,68.6123,68.4429,68.49,227705.0
2023-06-14 15:30:00,72.78,72.86,72.71,72.82,282750.0,68.49,68.5653,68.4241,68.5276,282750.0
2023-06-14 15:40:00,72.82,72.83,72.72,72.73,390858.0,68.5276,68.5371,68.4335,68.4429,390858.0
2023-06-14 15:50:00,72.73,72.8,72.65,72.78,1254563.0,68.4429,68.5088,68.3677,68.49,1254563.0
2023-06-15 09:30:00,72.77,72.82,72.71,72.79,437618.0,68.4806,68.5276,68.4241,68.4994,437618.0
2023-06-15 09:40:00,72.8,72.93,72.8,72.93,341446.0,68.5088,68.6312,68.5088,68.6312,341446.0
2023-06-15 09:50:00,72.93,73.0,72.91,72.98,265034.0,68.6312,68.697,68.6123,68.6782,265034.0
2023-06-15 10:00:00,72.99,73.11,72.96,73.08,367750.0,68.6876,68.8005,68.6594,68.7723,367750.0
2023-06-15 10:10:00,73.08,73.09,72.97,73.09,385556.0,68.7723,68.7817,68.6688,68.7817,385556.0
2023-06-15 10:20:00,73.08,73.22,73.07,73.2,337484.0,68.7723,68.9041,68.7629,68.8852,337484.0
2023-06-15 10:30:00,73.2,73.2,73.08,73.1,309964.0,68.8852,68.8852,68.7723,68.7911,309964.0
2023-06-15 10:40:00,73.09,73.19,73.08,73.18,979708.0,68.7817,68.8758,68.7723,68.8664,979708.0
2023-06-15 10:50:00,73.17,73.17,73.1,73.16,338812.0,68.857,68.857,68.7911,68.8476,338812.0
2023-06-15 11:00:00,73.15,73.19,73.1,73.16,330678.0,68.8382,68.8758,68.7911,68.8476,330678.0
2023-06-15 11:10:00,73.16,73.19,73.12,73.16,482964.0,68.8476,68.8758,68.81,68.8476,482964.0
2023-06-15 11:20:00,73.16,73.32,73.16,73.31,344288.0,68.8476,68.9982,68.8476,68.9888,344288.0
2023-06-15 11:30:00,73.31,73.34,73.26,73.33,218056.0,68.9888,69.017,68.9417,69.0076,218056.0
2023-06-15 11:40:00,73.33,73.35,73.23,73.23,241605.0,69.0076,69.0264,68.9135,68.9135,241605.0
2023-06-15 11:50:00,73.23,73.31,73.23,73.3,127945.0,68.9135,68.9888,68.9135,68.9793,127945.0
2023-06-15 12:00:00,73.29,73.35,73.28,73.34,149377.0,68.9699,69.0264,68.9605,69.017,149377.0
2023-06-15 12:10:00,73.34,73.37,73.31,73.37,95289.0,69.017,69.0452,68.9888,69.0452,95289.0
2023-06-15 12:20:00,73.36,73.41,73.35,73.39,133315.0,69.0358,69.0829,69.0264,69.064,133315.0
2023-06-15 12:30:00,73.39,73.4,73.33,73.35,162672.0,69.064,69.0735,69.0076,69.0264,162672.0
2023-06-15 12:40:00,73.35,73.4,73.33,73.38,108398.0,69.0264,69.0735,69.0076,69.0546,108398.0
2023-06-15 12:50:00,73.38,73.39,73.35,73.38,86797.0,69.0546,69.064,69.0264,69.0546,86797.0
2023-06-15 13:00:00,73.38,73.39,73.31,73.33,182433.0,69.0546,69.064,68.9888,69.0076,182433.0
2023-06-15 13:10:00,73.33,73.36,73.31,73.34,209571.0,69.0076,69.0358,68.9888,69.017,209571.0
2023-06-15 13:20:00,73.34,73.4,73.33,73.4,88026.0,69.017,69.0735,69.0076,69.0735,88026.0
2023-06-15 13:30:00,73.4,73.42,73.37,73.38,108279.0,69.0735,69.0923,69.0452,69.0546,108279.0
2023-06-15 13:40:00,73.39,73.47,73.38,73.46,187732.0,69.064,69.1393,69.0546,69.1299,187732.0
2023-06-15 13:50:00,73.46,73.47,73.43,73.44,131488.0,69.1299,69.1393,69.1017,69.1111,131488.0
2023-06-15 14:00:00,73.45,73.48,73.38,73.4,311717.0,69.1205,69.1487,69.0546,69.0735,311717.0
2023-06-15 14:10:00,73.4,73.42,73.38,73.4,156295.0,69.0735,69.0923,69.0546,69.0735,156295.0
2023-06-15 14:20:00,73.39,73.46,73.38,73.45,243562.0,69.064,69.1299,69.0546,69.1205,243562.0
2023-06-15 14:30:00,73.45,73.5,73.44,73.47,152680.0,69.1205,69.1676,69.1111,69.1393,152680.0
2023-06-15 14:40:00,73.48,73.52,73.47,73.51,113432.0,69.1487,69.1864,69.1393,69.177,113432.0
2023-06-15 14:50:00,73.51,73.59,73.5,73.57,182218.0,69.177,69.2523,69.1676,69.2334,182218.0
2023-06-15 15:00:00,73.56,73.58,73.5,73.55,368169.0,69.224,69.2428,69.1676,69.2146,368169.0
2023-06-15 15:10:00,73.54,73.59,73.51,73.56,272233.0,69.2052,69.2523,69.177,69.224,272233.0
2023-06-15 15:20:00,73.56,73.56,73.51,73.55,187681.0,69.224,69.224,69.177,69.2146,187681.0
2023-06-15 15:30:00,73.55,73.57,73.5,73.51,174710.0,69.2146,69.2334,69.1676,69.177,174710.0
2023-06-15 15:40:00,73.51,73.55,73.49,73.54,291758.0,69.177,69.2146,69.1581,69.2052,291758.0
2023-06-15 15:50:00,73.54,73.56,73.45,73.55,2112961.0,69.2052,69.224,69.1205,69.2146,2112961.0
2023-06-16 09:30:00,73.88,73.91,73.77,73.87,1314875.0,69.5252,69.5534,69.4216,69.5157,1314875.0
2023-06-16 09:40:00,73.87,73.87,73.7,73.76,624775.0,69.5157,69.5157,69.3558,69.4122,624775.0
2023-06-16 09:50:00,73.76,73.82,73.74,73.77,594209.0,69.4122,69.4687,69.3934,69.4216,594209.0
2023-06-16 10:00:00,73.77,73.89,73.77,73.81,702449.0,69.4216,69.5346,69.4216,69.4593,702449.0
2023-06-16 10:10:00,73.81,73.83,73.68,73.69,517407.0,69.4593,69.4781,69.3369,69.3464,517407.0
2023-06-16 10:20:00,73.69,73.76,73.65,73.76,306854.0,69.3464,69.4122,69.3087,69.4122,306854.0
2023-06-16 10:30:00,73.76,73.82,73.71,73.74,429372.0,69.4122,69.4687,69.3652,69.3934,429372.0
2023-06-16 10:40:00,73.74,73.74,73.59,73.64,994945.0,69.3934,69.3934,69.2523,69.2993,994945.0
2023-06-16 10:50:00,73.64,73.74,73.6,73.69,327699.0,69.2993,69.3934,69.2617,69.3464,327699.0
2023-06-16 11:00:00,73.69,73.7,73.65,73.7,215521.0,69.3464,69.3558,69.3087,69.3558,215521.0
2023-06-16 11:10:00,73.7,73.74,73.68,73.72,151973.0,69.3558,69.3934,69.3369,69.3746,151973.0
2023-06-16 11:20:00,73.7,73.73,73.58,73.63,684621.0,69.3558,69.384,69.2428,69.2899,684621.0
2023-06-16 11:30:00,73.63,73.65,73.52,73.55,957002.0,69.2899,69.3087,69.1864,69.2146,957002.0
2023-06-16 11:40:00,73.55,73.59,73.52,73.53,305451.0,69.2146,69.2523,69.1864,69.1958,305451.0
2023-06-16 11:50:00,73.52,73.57,73.5,73.56,321458.0,69.1864,69.2334,69.1676,69.224,321458.0
2023-06-16 12:00:00,73.56,73.58,73.53,73.56,106611.0,69.224,69.2428,69.1958,69.224,106611.0
2023-06-16 12:10:00,73.57,73.59,73.54,73.59,341856.0,69.2334,69.2523,69.2052,69.2523,341856.0
2023-06-16 12:20:00,73.59,73.62,73.58,73.61,218244.0,69.2523,69.2805,69.2428,69.2711,218244.0
2023-06-16 12:30:00,73.62,73.65,73.61,73.64,166941.0,69.2805,69.3087,69.2711,69.2993,166941.0
2023-06-16 12:40:00,73.63,73.67,73.63,73.67,260269.0,69.2899,69.3275,69.2899,69.3275,260269.0
2023-06-16 12:50:00,73.66,73.69,73.65,73.67,120481.0,69.3181,69.3464,69.3087,69.3275,120481.0
2023-06-16 13:00:00,73.68,73.7,73.63,73.65,226073.0,69.3369,69.3558,69.2899,69.3087,226073.0
2023-06-16 13:10:00,73.65,73.66,73.62,73.65,236148.0,69.3087,69.3181,69.2805,69.3087,236148.0
2023-06-16 13:20:00,73.65,73.69,73.63,73.64,178756.0,69.3087,69.3464,69.2899,69.2993,178756.0
2023-06-16 13:30:00,73.64,73.64,73.61,73.63,129794.0,69.2993,69.2993,69.2711,69.2899,129794.0
2023-06-16 13:40:00,73.64,73.64,73.59,73.6,118336.0,69.2993,69.2993,69.2523,69.2617,118336.0
2023-06-16 13:50:00,73.6,73.65,73.6,73.65,459519.0,69.2617,69.3087,69.2617,69.3087,459519.0
2023-06-16 14:00:00,73.64,73.65,73.59,73.62,294963.0,69.2993,69.3087,69.2523,69.2805,294963.0
2023-06-16 14:10:00,73.62,73.63,73.59,73.6,176347.0,69.2805,69.2899,69.2523,69.2617,176347.0
2023-06-16 14:20:00,73.61,73.62,73.59,73.61,120607.0,69.2711,69.2805,69.2523,69.2711,120607.0
2023-06-16 14:30:00,73.61,73.61,73.53,73.59,333820.0,69.2711,69.2711,69.1958,69.2523,333820.0
2023-06-16 14:40:00,73.59,73.59,73.56,73.58,376943.0,69.2523,69.2523,69.224,69.2428,376943.0
2023-06-16 14:50:00,73.57,73.58,73.53,73.53,452029.0,69.2334,69.2428,69.1958,69.1958,452029.0
2023-06-16 15:00:00,73.53,73.54,73.48,73.48,374491.0,69.1958,69.2052,69.1487,69.1487,374491.0
2023-06-16 15:10:00,73.48,73.49,73.43,73.48,410996.0,69.1487,69.1581,69.1017,69.1487,410996.0
2023-06-16 15:20:00,73.48,73.52,73.45,73.47,267757.0,69.1487,69.1864,69.1205,69.1393,267757.0
2023-06-16 15:30:00,73.47,73.5,73.45,73.46,312832.0,69.1393,69.1676,69.1205,69.1299,312832.0
2023-06-16 15:40:00,73.47,73.47,73.41,73.42,633853.0,69.1393,69.1393,69.0829,69.0923,633853.0
2023-06-16 15:50:00,73.43,73.44,73.36,73.4,1838224.0,69.1017,69.1111,69.0358,69.0735,1838224.0
2023-06-20 09:30:00,72.59,72.72,72.58,72.65,375479.0,68.3112,68.4335,68.3018,68.3677,375479.0
2023-06-20 09:40:00,72.64,72.66,72.54,72.6,497178.0,68.3583,68.3771,68.2641,68.3206,497178.0
2023-06-20 09:50:00,72.6,72.62,72.52,72.54,408113.0,68.3206,68.3394,68.2453,68.2641,408113.0
2023-06-20 10:00:00,72.53,72.54,72.47,72.49,572528.0,68.2547,68.2641,68.1983,68.2171,572528.0
2023-06-20 10:10:00,72.5,72.57,72.38,72.38,361624.0,68.2265,68.2924,68.1136,68.1136,361624.0
2023-06-20 10:20:00,72.38,72.41,72.29,72.31,313821.0,68.1136,68.1418,68.0289,68.0477,313821.0
2023-06-20 10:30:00,72.31,72.36,72.27,72.34,621313.0,68.0477,68.0948,68.0101,68.0759,621313.0
2023-06-20 10:40:00,72.34,72.39,72.3,72.33,594972.0,68.0759,68.123,68.0383,68.0665,594972.0
2023-06-20 10:50:00,72.32,72.35,72.27,72.34,204475.0,68.0571,68.0853,68.0101,68.0759,204475.0
2023-06-20 11:00:00,72.35,72.42,72.35,72.37,349366.0,68.0853,68.1512,68.0853,68.1042,349366.0
2023-06-20 11:10:00,72.38,72.39,72.35,72.37,259907.0,68.1136,68.123,68.0853,68.1042,259907.0
2023-06-20 11:20:00,72.36,72.37,72.31,72.31,1318489.0,68.0948,68.1042,68.0477,68.0477,1318489.0
2023-06-20 11:30:00,72.31,72.38,72.31,72.37,693607.0,68.0477,68.1136,68.0477,68.1042,693607.0
2023-06-20 11:40:00,72.37,72.38,72.32,72.38,214361.0,68.1042,68.1136,68.0571,68.1136,214361.0
2023-06-20 11:50:00,72.37,72.37,72.31,72.31,100148.0,68.1042,68.1042,68.0477,68.0477,100148.0
2023-06-20 12:00:00,72.31,72.36,72.29,72.31,149110.0,68.0477,68.0948,68.0289,68.0477,149110.0
2023-06-20 12:10:00,72.31,72.4,72.31,72.38,274191.0,68.0477,68.1324,68.0477,68.1136,274191.0
2023-06-20 12:20:00,72.38,72.48,72.38,72.47,227356.0,68.1136,68.2077,68.1136,68.1983,227356.0
2023-06-20 12:30:00,72.47,72.52,72.45,72.5,175754.0,68.1983,68.2453,68.1795,68.2265,175754.0
2023-06-20 12:40:00,72.5,72.54,72.49,72.53,180251.0,68.2265,68.2641,68.2171,68.2547,180251.0
2023-06-20 12:50:00,72.52,72.55,72.5,72.54,78525.0,68.2453,68.2736,68.2265,68.2641,78525.0
2023-06-20 13:00:00,72.54,72.57,72.52,72.53,146047.0,68.2641,68.2924,68.2453,68.2547,146047.0
2023-06-20 13:10:00,72.53,72.56,72.52,72.56,192167.0,68.2547,68.283,68.2453,68.283,192167.0
2023-06-20 13:20:00,72.56,72.61,72.55,72.58,157139.0,68.283,68.33,68.2736,68.3018,157139.0
2023-06-20 13:30:00,72.58,72.61,72.54,72.56,104978.0,68.3018,68.33,68.2641,68.283,104978.0
2023-06-20 13:40:00,72.55,72.58,72.54,72.56,167461.0,68.2736,68.3018,68.2641,68.283,167461.0
2023-06-20 13:50:00,72.56,72.57,72.5,72.53,100969.0,68.283,68.2924,68.2265,68.2547,100969.0
2023-06-20 14:00:00,72.53,72.55,72.5,72.5,200828.0,68.2547,68.2736,68.2265,68.2265,200828.0
2023-06-20 14:10:00,72.51,72.53,72.49,72.53,162237.0,68.2359,68.2547,68.2171,68.2547,162237.0
2023-06-20 14:20:00,72.53,72.56,72.51,72.55,149051.0,68.2547,68.283,68.2359,68.2736,149051.0
2023-06-20 14:30:00,72.55,72.56,72.51,72.53,212344.0,68.2736,68.283,68.2359,68.2547,212344.0
2023-06-20 14:40:00,72.53,72.53,72.48,72.52,129181.0,68.2547,68.2547,68.2077,68.2453,129181.0
2023-06-20 14:50:00,72.53,72.55,72.51,72.55,128809.0,68.2547,68.2736,68.2359,68.2736,128809.0
2023-06-20 15:00:00,72.55,72.56,72.5,72.53,126523.0,68.2736,68.283,68.2265,68.2547,126523.0
2023-06-20 15:10:00,72.53,72.53,72.49,72.5,127230.0,68.2547,68.2547,68.2171,68.2265,127230.0
2023-06-20 15:20:00,72.5,72.52,72.48,72.52,220657.0,68.2265,68.2453,68.2077,68.2453,220657.0
2023-06-20 15:30:00,72.51,72.52,72.47,72.48,184927.0,68.2359,68.2453,68.1983,68.2077,184927.0
2023-06-20 15:40:00,72.48,72.55,72.47,72.55,1217508.0,68.2077,68.2736,68.1983,68.2736,1217508.0
2023-06-20 15:50:00,72.54,72.56,72.41,72.42,2383769.0,68.2641,68.283,68.1418,68.1512,2383769.0
2023-06-21 09:30:00,72.3,72.3,72.2,72.22,371388.0,68.0383,68.0383,67.9442,67.963,371388.0
2023-06-21 09:40:00,72.22,72.31,72.19,72.31,233105.0,67.963,68.0477,67.9348,68.0477,233105.0
2023-06-21 09:50:00,72.31,72.34,72.26,72.29,138861.0,68.0477,68.0759,68.0006,68.0289,138861.0
2023-06-21 10:00:00,72.3,72.31,72.23,72.26,156859.0,68.0383,68.0477,67.9724,68.0006,156859.0
2023-06-21 10:10:00,72.26,72.4,72.26,72.36,159262.0,68.0006,68.1324,68.0006,68.0948,159262.0
2023-06-21 10:20:00,72.37,72.44,72.34,72.44,252866.0,68.1042,68.17,68.0759,68.17,252866.0
2023-06-21 10:30:00,72.45,72.5,72.41,72.49,316768.0,68.1795,68.2265,68.1418,68.2171,316768.0
2023-06-21 10:40:00,72.49,72.52,72.41,72.46,236971.0,68.2171,68.2453,68.1418,68.1889,236971.0
2023-06-21 10:50:00,72.46,72.49,72.4,72.48,354785.0,68.1889,68.2171,68.1324,68.2077,354785.0
2023-06-21 11:00:00,72.48,72.5,72.32,72.33,216392.0,68.2077,68.2265,68.0571,68.0665,216392.0
2023-06-21 11:10:00,72.33,72.37,72.3,72.34,171151.0,68.0665,68.1042,68.0383,68.0759,171151.0
2023-06-21 11:20:00,72.34,72.48,72.34,72.46,188771.0,68.0759,68.2077,68.0759,68.1889,188771.0
2023-06-21 11:30:00,72.46,72.5,72.44,72.48,284481.0,68.1889,68.2265,68.17,68.2077,284481.0
2023-06-21 11:40:00,72.48,72.51,72.43,72.45,379122.0,68.2077,68.2359,68.1606,68.1795,379122.0
2023-06-21 11:50:00,72.44,72.46,72.41,72.42,546363.0,68.17,68.1889,68.1418,68.1512,546363.0
2023-06-21 12:00:00,72.42,72.51,72.42,72.49,244578.0,68.1512,68.2359,68.1512,68.2171,244578.0
2023-06-21 12:10:00,72.49,72.56,72.46,72.54,213744.0,68.2171,68.283,68.1889,68.2641,213744.0
2023-06-21 12:20:00,72.53,72.57,72.52,72.56,98586.0,68.2547,68.2924,68.2453,68.283,98586.0
2023-06-21 12:30:00,72.57,72.59,72.53,72.56,118611.0,68.2924,68.3112,68.2547,68.283,118611.0
2023-06-21 12:40:00,72.56,72.58,72.53,72.55,122212.0,68.283,68.3018,68.2547,68.2736,122212.0
2023-06-21 12:50:00,72.55,72.6,72.52,72.54,127774.0,68.2736,68.3206,68.2453,68.2641,127774.0
2023-06-21 13:00:00,72.53,72.55,72.49,72.54,163595.0,68.2547,68.2736,68.2171,68.2641,163595.0
2023-06-21 13:10:00,72.55,72.56,72.51,72.52,57988.0,68.2736,68.283,68.2359,68.2453,57988.0
2023-06-21 13:20:00,72.53,72.53,72.48,72.5,145456.0,68.2547,68.2547,68.2077,68.2265,145456.0
2023-06-21 13:30:00,72.5,72.55,72.5,72.55,72745.0,68.2265,68.2736,68.2265,68.2736,72745.0
2023-06-21 13:40:00,72.55,72.6,72.53,72.59,68330.0,68.2736,68.3206,68.2547,68.3112,68330.0
2023-06-21 13:50:00,72.58,72.64,72.58,72.64,68723.0,68.3018,68.3583,68.3018,68.3583,68723.0
2023-06-21 14:00:00,72.64,72.68,72.61,72.66,90388.0,68.3583,68.3959,68.33,68.3771,90388.0
2023-06-21 14:10:00,72.66,72.72,72.65,72.72,188273.0,68.3771,68.4335,68.3677,68.4335,188273.0
2023-06-21 14:20:00,72.72,72.77,72.71,72.77,155217.0,68.4335,68.4806,68.4241,68.4806,155217.0
2023-06-21 14:30:00,72.77,72.78,72.74,72.75,396169.0,68.4806,68.49,68.4524,68.4618,396169.0
2023-06-21 14:40:00,72.75,72.76,72.71,72.72,107153.0,68.4618,68.4712,68.4241,68.4335,107153.0
2023-06-21 14:50:00,72.72,72.75,72.71,72.73,88096.0,68.4335,68.4618,68.4241,68.4429,88096.0
2023-06-21 15:00:00,72.73,72.73,72.66,72.69,224728.0,68.4429,68.4429,68.3771,68.4053,224728.0
2023-06-21 15:10:00,72.69,72.72,72.68,72.7,244498.0,68.4053,68.4335,68.3959,68.4147,244498.0
2023-06-21 15:20:00,72.69,72.7,72.65,72.66,204606.0,68.4053,68.4147,68.3677,68.3771,204606.0
2023-06-21 15:30:00,72.66,72.67,72.57,72.61,228317.0,68.3771,68.3865,68.2924,68.33,228317.0
2023-06-21 15:40:00,72.6,72.63,72.59,72.61,369244.0,68.3206,68.3488,68.3112,68.33,369244.0
2023-06-21 15:50:00,72.6,72.64,72.53,72.54,1394747.0,68.3206,68.3583,68.2547,68.2641,1394747.0
2023-06-22 09:30:00,72.01,72.03,71.94,71.99,620987.0,67.7654,67.7842,67.6995,67.7466,620987.0
2023-06-22 09:40:00,71.99,72.05,71.95,72.02,299757.0,67.7466,67.803,67.7089,67.7748,299757.0
2023-06-22 09:50:00,72.03,72.12,72.02,72.07,151771.0,67.7842,67.8689,67.7748,67.8218,151771.0
2023-06-22 10:00:00,72.07,72.11,72.05,72.09,221543.0,67.8218,67.8595,67.803,67.8407,221543.0
2023-06-22 10:10:00,72.09,72.2,72.08,72.17,274956.0,67.8407,67.9442,67.8313,67.916,274956.0
2023-06-22 10:20:00,72.17,72.18,72.1,72.13,274446.0,67.916,67.9254,67.8501,67.8783,274446.0
2023-06-22 10:30:00,72.13,72.14,72.06,72.06,158133.0,67.8783,67.8877,67.8124,67.8124,158133.0
2023-06-22 10:40:00,72.06,72.07,71.97,72.05,168437.0,67.8124,67.8218,67.7277,67.803,168437.0
2023-06-22 10:50:00,72.06,72.06,72.0,72.01,262105.0,67.8124,67.8124,67.756,67.7654,262105.0
2023-06-22 11:00:00,72.01,72.06,71.98,71.99,173601.0,67.7654,67.8124,67.7372,67.7466,173601.0
2023-06-22 11:10:00,72.0,72.05,71.97,72.02,168751.0,67.756,67.803,67.7277,67.7748,168751.0
2023-06-22 11:20:00,72.02,72.03,71.96,71.97,244377.0,67.7748,67.7842,67.7183,67.7277,244377.0
2023-06-22 11:30:00,71.97,72.11,71.96,72.08,304993.0,67.7277,67.8595,67.7183,67.8313,304993.0
2023-06-22 11:40:00,72.08,72.16,72.07,72.13,112210.0,67.8313,67.9065,67.8218,67.8783,112210.0
2023-06-22 11:50:00,72.13,72.15,72.07,72.09,190440.0,67.8783,67.8971,67.8218,67.8407,190440.0
2023-06-22 12:00:00,72.09,72.09,72.02,72.05,113811.0,67.8407,67.8407,67.7748,67.803,113811.0
2023-06-22 12:10:00,72.05,72.08,72.03,72.03,215034.0,67.803,67.8313,67.7842,67.7842,215034.0
2023-06-22 12:20:00,72.03,72.08,72.02,72.06,55995.0,67.7842,67.8313,67.7748,67.8124,55995.0
2023-06-22 12:30:00,72.06,72.11,72.05,72.09,77047.0,67.8124,67.8595,67.803,67.8407,77047.0
2023-06-22 12:40:00,72.09,72.11,72.06,72.08,111216.0,67.8407,67.8595,67.8124,67.8313,111216.0
2023-06-22 12:50:00,72.08,72.1,72.06,72.09,244462.0,67.8313,67.8501,67.8124,67.8407,244462.0
2023-06-22 13:00:00,72.09,72.09,72.0,72.02,284277.0,67.8407,67.8407,67.756,67.7748,284277.0
2023-06-22 13:10:00,72.01,72.04,72.0,72.04,125027.0,67.7654,67.7936,67.756,67.7936,125027.0
2023-06-22 13:20:00,72.04,72.06,72.02,72.03,207371.0,67.7936,67.8124,67.7748,67.7842,207371.0
2023-06-22 13:30:00,72.03,72.05,72.0,72.03,163814.0,67.7842,67.803,67.756,67.7842,163814.0
2023-06-22 13:40:00,72.03,72.09,72.02,72.08,127773.0,67.7842,67.8407,67.7748,67.8313,127773.0
2023-06-22 13:50:00,72.08,72.12,72.06,72.11,104924.0,67.8313,67.8689,67.8124,67.8595,104924.0
2023-06-22 14:00:00,72.12,72.14,72.1,72.11,130717.0,67.8689,67.8877,67.8501,67.8595,130717.0
2023-06-22 14:10:00,72.09,72.11,72.07,72.08,75134.0,67.8407,67.8595,67.8218,67.8313,75134.0
2023-06-22 14:20:00,72.07,72.13,72.06,72.11,151251.0,67.8218,67.8783,67.8124,67.8595,151251.0
2023-06-22 14:30:00,72.11,72.14,72.08,72.14,145317.0,67.8595,67.8877,67.8313,67.8877,145317.0
2023-06-22 14:40:00,72.14,72.14,72.07,72.09,97892.0,67.8877,67.8877,67.8218,67.8407,97892.0
2023-06-22 14:50:00,72.09,72.17,72.08,72.16,139450.0,67.8407,67.916,67.8313,67.9065,139450.0
2023-06-22 15:00:00,72.17,72.18,72.13,72.14,75035.0,67.916,67.9254,67.8783,67.8877,75035.0
2023-06-22 15:10:00,72.14,72.16,72.09,72.11,168151.0,67.8877,67.9065,67.8407,67.8595,168151.0
2023-06-22 15:20:00,72.12,72.12,72.05,72.06,120060.0,67.8689,67.8689,67.803,67.8124,120060.0
2023-06-22 15:30:00,72.06,72.09,72.03,72.09,196871.0,67.8124,67.8407,67.7842,67.8407,196871.0
2023-06-22 15:40:00,72.09,72.11,72.07,72.1,211987.0,67.8407,67.8595,67.8218,67.8501,211987.0
2023-06-22 15:50:00,72.1,72.13,72.07,72.1,2035507.0,67.8501,67.8783,67.8218,67.8501,2035507.0
2023-06-23 09:30:00,70.85,70.9,70.81,70.86,715622.0,66.6738,66.7208,66.6361,66.6832,715622.0
2023-06-23 09:40:00,70.87,70.99,70.84,70.85,518575.0,66.6926,66.8055,66.6644,66.6738,518575.0
2023-06-23 09:50:00,70.84,70.95,70.84,70.9,345928.0,66.6644,66.7679,66.6644,66.7208,345928.0
2023-06-23 10:00:00,70.9,71.04,70.89,71.02,408280.0,66.7208,66.8526,66.7114,66.8337,408280.0
2023-06-23 10:10:00,71.02,71.04,70.96,71.0,486794.0,66.8337,66.8526,66.7773,66.8149,486794.0
2023-06-23 10:20:00,71.0,71.08,70.97,71.07,282783.0,66.8149,66.8902,66.7867,66.8808,282783.0
2023-06-23 10:30:00,71.06,71.15,71.05,71.13,215929.0,66.8714,66.9561,66.862,66.9373,215929.0
2023-06-23 10:40:00,71.13,71.14,71.05,71.07,160200.0,66.9373,66.9467,66.862,66.8808,160200.0
2023-06-23 10:50:00,71.06,71.09,70.98,71.02,331253.0,66.8714,66.8996,66.7961,66.8337,331253.0
2023-06-23 11:00:00,71.02,71.05,70.95,70.98,194999.0,66.8337,66.862,66.7679,66.7961,194999.0
2023-06-23 11:10:00,70.98,70.98,70.9,70.92,242513.0,66.7961,66.7961,66.7208,66.7396,242513.0
2023-06-23 11:20:00,70.92,70.93,70.86,70.91,663231.0,66.7396,66.749,66.6832,66.7302,663231.0
2023-06-23 11:30:00,70.91,71.01,70.89,71.0,213207.0,66.7302,66.8243,66.7114,66.8149,213207.0
2023-06-23 11:40:00,71.01,71.08,71.0,71.02,258293.0,66.8243,66.8902,66.8149,66.8337,258293.0
2023-06-23 11:50:00,71.02,71.02,70.97,70.98,104574.0,66.8337,66.8337,66.7867,66.7961,104574.0
2023-06-23 12:00:00,70.99,71.0,70.96,70.98,386688.0,66.8055,66.8149,66.7773,66.7961,386688.0
2023-06-23 12:10:00,70.98,71.05,70.97,71.03,390160.0,66.7961,66.862,66.7867,66.8432,390160.0
2023-06-23 12:20:00,71.04,71.06,71.01,71.05,101285.0,66.8526,66.8714,66.8243,66.862,101285.0
2023-06-23 12:30:00,71.05,71.08,71.02,71.04,113892.0,66.862,66.8902,66.8337,66.8526,113892.0
2023-06-23 12:40:00,71.04,71.07,71.03,71.04,264025.0,66.8526,66.8808,66.8432,66.8526,264025.0
2023-06-23 12:50:00,71.04,71.06,71.02,71.03,48221.0,66.8526,66.8714,66.8337,66.8432,48221.0
2023-06-23 13:00:00,71.03,71.06,70.99,71.03,117307.0,66.8432,66.8714,66.8055,66.8432,117307.0
2023-06-23 13:10:00,71.03,71.09,71.03,71.07,43196.0,66.8432,66.8996,66.8432,66.8808,43196.0
2023-06-23 13:20:00,71.07,71.1,71.06,71.09,136897.0,66.8808,66.909,66.8714,66.8996,136897.0
2023-06-23 13:30:00,71.1,71.14,71.09,71.13,167131.0,66.909,66.9467,66.8996,66.9373,167131.0
2023-06-23 13:40:00,71.14,71.14,71.08,71.09,221152.0,66.9467,66.9467,66.8902,66.8996,221152.0
2023-06-23 13:50:00,71.09,71.12,71.09,71.09,154070.0,66.8996,66.9278,66.8996,66.8996,154070.0
2023-06-23 14:00:00,71.09,71.1,71.03,71.03,118715.0,66.8996,66.909,66.8432,66.8432,118715.0
2023-06-23 14:10:00,71.03,71.05,71.0,71.04,211373.0,66.8432,66.862,66.8149,66.8526,211373.0
2023-06-23 14:20:00,71.04,71.07,71.01,71.03,152573.0,66.8526,66.8808,66.8243,66.8432,152573.0
2023-06-23 14:30:00,71.03,71.03,70.97,70.98,219103.0,66.8432,66.8432,66.7867,66.7961,219103.0
2023-06-23 14:40:00,70.97,70.99,70.9,70.92,282864.0,66.7867,66.8055,66.7208,66.7396,282864.0
2023-06-23 14:50:00,70.92,70.93,70.89,70.91,149801.0,66.7396,66.749,66.7114,66.7302,149801.0
2023-06-23 15:00:00,70.9,70.94,70.86,70.94,363303.0,66.7208,66.7585,66.6832,66.7585,363303.0
2023-06-23 15:10:00,70.94,70.99,70.93,70.98,430134.0,66.7585,66.8055,66.749,66.7961,430134.0
2023-06-23 15:20:00,70.98,70.99,70.9,70.93,430508.0,66.7961,66.8055,66.7208,66.749,430508.0
2023-06-23 15:30:00,70.92,70.95,70.9,70.93,672125.0,66.7396,66.7679,66.7208,66.749,672125.0
2023-06-23 15:40:00,70.93,70.94,70.89,70.93,694202.0,66.749,66.7585,66.7114,66.749,694202.0
2023-06-23 15:50:00,70.93,71.01,70.89,70.98,1659714.0,66.749,66.8243,66.7114,66.7961,1659714.0
2023-06-26 09:30:00,71.05,71.11,71.0,71.11,301639.0,66.862,66.9184,66.8149,66.9184,301639.0
2023-06-26 09:40:00,71.11,71.2,71.11,71.13,422451.0,66.9184,67.0031,66.9184,66.9373,422451.0
2023-06-26 09:50:00,71.13,71.18,71.11,71.15,396048.0,66.9373,66.9843,66.9184,66.9561,396048.0
2023-06-26 10:00:00,71.15,71.17,71.11,71.11,183920.0,66.9561,66.9749,66.9184,66.9184,183920.0
2023-06-26 10:10:00,71.11,71.15,71.03,71.1,213940.0,66.9184,66.9561,66.8432,66.909,213940.0
2023-06-26 10:20:00,71.1,71.1,71.05,71.06,210031.0,66.909,66.909,66.862,66.8714,210031.0
2023-06-26 10:30:00,71.06,71.06,70.99,71.01,121132.0,66.8714,66.8714,66.8055,66.8243,121132.0
2023-06-26 10:40:00,71.0,71.04,70.94,71.02,140875.0,66.8149,66.8526,66.7585,66.8337,140875.0
2023-06-26 10:50:00,71.03,71.1,71.02,71.09,156466.0,66.8432,66.909,66.8337,66.8996,156466.0
2023-06-26 11:00:00,71.09,71.1,71.04,71.07,149889.0,66.8996,66.909,66.8526,66.8808,149889.0
2023-06-26 11:10:00,71.08,71.1,71.05,71.06,146727.0,66.8902,66.909,66.862,66.8714,146727.0
2023-06-26 11:20:00,71.06,71.07,71.01,71.02,609132.0,66.8714,66.8808,66.8243,66.8337,609132.0
2023-06-26 11:30:00,71.02,71.09,71.02,71.06,295761.0,66.8337,66.8996,66.8337,66.8714,295761.0
2023-06-26 11:40:00,71.06,71.11,71.03,71.1,126894.0,66.8714,66.9184,66.8432,66.909,126894.0
2023-06-26 11:50:00,71.1,71.13,71.09,71.12,179437.0,66.909,66.9373,66.8996,66.9278,179437.0
2023-06-26 12:00:00,71.12,71.13,71.03,71.04,106184.0,66.9278,66.9373,66.8432,66.8526,106184.0
2023-06-26 12:10:00,71.04,71.09,71.01,71.07,132566.0,66.8526,66.8996,66.8243,66.8808,132566.0
2023-06-26 12:20:00,71.07,71.09,71.06,71.06,95493.0,66.8808,66.8996,66.8714,66.8714,95493.0
2023-06-26 12:30:00,71.06,71.07,71.02,71.03,111622.0,66.8714,66.8808,66.8337,66.8432,111622.0
2023-06-26 12:40:00,71.03,71.07,71.01,71.05,167507.0,66.8432,66.8808,66.8243,66.862,167507.0
2023-06-26 12:50:00,71.05,71.12,71.04,71.11,190746.0,66.862,66.9278,66.8526,66.9184,190746.0
2023-06-26 13:00:00,71.11,71.12,71.08,71.12,262513.0,66.9184,66.9278,66.8902,66.9278,262513.0
2023-06-26 13:10:00,71.12,71.13,71.09,71.12,105120.0,66.9278,66.9373,66.8996,66.9278,105120.0
2023-06-26 13:20:00,71.13,71.16,71.1,71.15,248444.0,66.9373,66.9655,66.909,66.9561,248444.0
2023-06-26 13:30:00,71.15,71.15,71.1,71.13,54072.0,66.9561,66.9561,66.909,66.9373,54072.0
2023-06-26 13:40:00,71.14,71.15,71.12,71.13,63732.0,66.9467,66.9561,66.9278,66.9373,63732.0
2023-06-26 13:50:00,71.13,71.14,71.09,71.11,105025.0,66.9373,66.9467,66.8996,66.9184,105025.0
2023-06-26 14:00:00,71.11,71.13,71.08,71.09,150964.0,66.9184,66.9373,66.8902,66.8996,150964.0
2023-06-26 14:10:00,71.09,71.12,71.08,71.09,160836.0,66.8996,66.9278,66.8902,66.8996,160836.0
2023-06-26 14:20:00,71.08,71.12,71.07,71.11,112927.0,66.8902,66.9278,66.8808,66.9184,112927.0
2023-06-26 14:30:00,71.12,71.19,71.11,71.19,190311.0,66.9278,66.9937,66.9184,66.9937,190311.0
2023-06-26 14:40:00,71.19,71.19,71.16,71.17,85075.0,66.9937,66.9937,66.9655,66.9749,85075.0
2023-06-26 14:50:00,71.17,71.18,71.14,71.16,158150.0,66.9749,66.9843,66.9467,66.9655,158150.0
2023-06-26 15:00:00,71.16,71.19,71.15,71.17,141441.0,66.9655,66.9937,66.9561,66.9749,141441.0
2023-06-26 15:10:00,71.16,71.17,71.13,71.14,241492.0,66.9655,66.9749,66.9373,66.9467,241492.0
2023-06-26 15:20:00,71.14,71.16,71.1,71.13,213999.0,66.9467,66.9655,66.909,66.9373,213999.0
2023-06-26 15:30:00,71.13,71.16,71.11,71.15,211713.0,66.9373,66.9655,66.9184,66.9561,211713.0
2023-06-26 15:40:00,71.15,71.15,71.03,71.06,909383.0,66.9561,66.9561,66.8432,66.8714,909383.0
2023-06-26 15:50:00,71.06,71.08,71.02,71.05,2101416.0,66.8714,66.8902,66.8337,66.862,2101416.0
2023-06-27 09:30:00,71.26,71.3,71.18,71.29,411920.0,67.0596,67.0972,66.9843,67.0878,411920.0
2023-06-27 09:40:00,71.3,71.31,71.16,71.2,209244.0,67.0972,67.1066,66.9655,67.0031,209244.0
2023-06-27 09:50:00,71.2,71.24,71.15,71.22,151830.0,67.0031,67.0408,66.9561,67.022,151830.0
2023-06-27 10:00:00,71.22,71.25,71.11,71.14,507146.0,67.022,67.0502,66.9184,66.9467,507146.0
2023-06-27 10:10:00,71.14,71.21,71.05,71.2,155951.0,66.9467,67.0125,66.862,67.0031,155951.0
2023-06-27 10:20:00,71.2,71.28,71.19,71.23,157087.0,67.0031,67.0784,66.9937,67.0314,157087.0
2023-06-27 10:30:00,71.25,71.32,71.24,71.29,120072.0,67.0502,67.1161,67.0408,67.0878,120072.0
2023-06-27 10:40:00,71.29,71.33,71.24,71.33,237337.0,67.0878,67.1255,67.0408,67.1255,237337.0
2023-06-27 10:50:00,71.33,71.37,71.3,71.32,218006.0,67.1255,67.1631,67.0972,67.1161,218006.0
2023-06-27 11:00:00,71.33,71.34,71.25,71.27,326077.0,67.1255,67.1349,67.0502,67.069,326077.0
2023-06-27 11:10:00,71.26,71.31,71.24,71.3,195647.0,67.0596,67.1066,67.0408,67.0972,195647.0
2023-06-27 11:20:00,71.3,71.39,71.29,71.37,228589.0,67.0972,67.1819,67.0878,67.1631,228589.0
2023-06-27 11:30:00,71.38,71.45,71.36,71.44,456171.0,67.1725,67.2384,67.1537,67.229,456171.0
2023-06-27 11:40:00,71.44,71.45,71.4,71.42,272243.0,67.229,67.2384,67.1913,67.2102,272243.0
2023-06-27 11:50:00,71.42,71.44,71.4,71.41,115384.0,67.2102,67.229,67.1913,67.2008,115384.0
2023-06-27 12:00:00,71.4,71.45,71.4,71.42,98522.0,67.1913,67.2384,67.1913,67.2102,98522.0
2023-06-27 12:10:00,71.41,71.44,71.38,71.39,146492.0,67.2008,67.229,67.1725,67.1819,146492.0
2023-06-27 12:20:00,71.39,71.45,71.39,71.45,168528.0,67.1819,67.2384,67.1819,67.2384,168528.0
2023-06-27 12:30:00,71.45,71.48,71.43,71.48,107929.0,67.2384,67.2666,67.2196,67.2666,107929.0
2023-06-27 12:40:00,71.48,71.49,71.47,71.49,37791.0,67.2666,67.276,67.2572,67.276,37791.0
2023-06-27 12:50:00,71.48,71.52,71.47,71.49,200203.0,67.2666,67.3043,67.2572,67.276,200203.0
2023-06-27 13:00:00,71.49,71.51,71.45,71.46,168343.0,67.276,67.2949,67.2384,67.2478,168343.0
2023-06-27 13:10:00,71.46,71.54,71.45,71.54,254553.0,67.2478,67.3231,67.2384,67.3231,254553.0
2023-06-27 13:20:00,71.54,71.59,71.54,71.57,118810.0,67.3231,67.3701,67.3231,67.3513,118810.0
2023-06-27 13:30:00,71.58,71.61,71.57,71.59,59909.0,67.3607,67.389,67.3513,67.3701,59909.0
2023-06-27 13:40:00,71.59,71.62,71.59,71.61,65533.0,67.3701,67.3984,67.3701,67.389,65533.0
2023-06-27 13:50:00,71.62,71.64,71.6,71.64,67699.0,67.3984,67.4172,67.3796,67.4172,67699.0
2023-06-27 14:00:00,71.64,71.65,71.61,71.63,91112.0,67.4172,67.4266,67.389,67.4078,91112.0
2023-06-27 14:10:00,71.63,71.65,71.62,71.63,50651.0,67.4078,67.4266,67.3984,67.4078,50651.0
2023-06-27 14:20:00,71.63,71.64,71.61,71.63,53556.0,67.4078,67.4172,67.389,67.4078,53556.0
2023-06-27 14:30:00,71.64,71.66,71.63,71.64,58508.0,67.4172,67.436,67.4078,67.4172,58508.0
2023-06-27 14:40:00,71.64,71.66,71.61,71.65,84331.0,67.4172,67.436,67.389,67.4266,84331.0
2023-06-27 14:50:00,71.65,71.72,71.65,71.67,162881.0,67.4266,67.4925,67.4266,67.4454,162881.0
2023-06-27 15:00:00,71.67,71.71,71.67,71.7,123566.0,67.4454,67.4831,67.4454,67.4737,123566.0
2023-06-27 15:10:00,71.7,71.7,71.64,71.65,130359.0,67.4737,67.4737,67.4172,67.4266,130359.0
2023-06-27 15:20:00,71.66,71.71,71.65,71.69,148437.0,67.436,67.4831,67.4266,67.4642,148437.0
2023-06-27 15:30:00,71.69,71.71,71.65,71.66,125997.0,67.4642,67.4831,67.4266,67.436,125997.0
2023-06-27 15:40:00,71.67,71.71,71.66,71.7,205887.0,67.4454,67.4831,67.436,67.4737,205887.0
2023-06-27 15:50:00,71.69,71.7,71.64,71.68,1016296.0,67.4642,67.4737,67.4172,67.4548,1016296.0
2023-06-28 09:30:00,71.65,71.73,71.6,71.7,291290.0,67.4266,67.5019,67.3796,67.4737,291290.0
2023-06-28 09:40:00,71.69,71.7,71.56,71.61,399238.0,67.4642,67.4737,67.3419,67.389,399238.0
2023-06-28 09:50:00,71.6,71.72,71.57,71.68,175416.0,67.3796,67.4925,67.3513,67.4548,175416.0
2023-06-28 10:00:00,71.68,71.73,71.65,71.69,130426.0,67.4548,67.5019,67.4266,67.4642,130426.0
2023-06-28 10:10:00,71.68,71.76,71.62,71.75,158077.0,67.4548,67.5301,67.3984,67.5207,158077.0
2023-06-28 10:20:00,71.75,71.77,71.69,71.69,315002.0,67.5207,67.5395,67.4642,67.4642,315002.0
2023-06-28 10:30:00,71.68,71.73,71.67,71.71,200916.0,67.4548,67.5019,67.4454,67.4831,200916.0
2023-06-28 10:40:00,71.71,71.72,71.62,71.64,131302.0,67.4831,67.4925,67.3984,67.4172,131302.0
2023-06-28 10:50:00,71.64,71.64,71.51,71.54,252181.0,67.4172,67.4172,67.2949,67.3231,252181.0
2023-06-28 11:00:00,71.55,71.65,71.54,71.62,65131.0,67.3325,67.4266,67.3231,67.3984,65131.0
2023-06-28 11:10:00,71.63,71.7,71.61,71.7,293688.0,67.4078,67.4737,67.389,67.4737,293688.0
2023-06-28 11:20:00,71.69,71.73,71.65,71.7,194142.0,67.4642,67.5019,67.4266,67.4737,194142.0
2023-06-28 11:30:00,71.71,71.76,71.69,71.75,209698.0,67.4831,67.5301,67.4642,67.5207,209698.0
2023-06-28 11:40:00,71.75,71.76,71.72,71.72,131283.0,67.5207,67.5301,67.4925,67.4925,131283.0
2023-06-28 11:50:00,71.73,71.74,71.69,71.73,114246.0,67.5019,67.5113,67.4642,67.5019,114246.0
2023-06-28 12:00:00,71.73,71.77,71.71,71.77,77493.0,67.5019,67.5395,67.4831,67.5395,77493.0
2023-06-28 12:10:00,71.77,71.86,71.77,71.85,243477.0,67.5395,67.6242,67.5395,67.6148,243477.0
2023-06-28 12:20:00,71.85,71.87,71.8,71.82,103047.0,67.6148,67.6336,67.5678,67.5866,103047.0
2023-06-28 12:30:00,71.82,71.83,71.78,71.79,132152.0,67.5866,67.596,67.5489,67.5584,132152.0
2023-06-28 12:40:00,71.79,71.8,71.7,71.72,404761.0,67.5584,67.5678,67.4737,67.4925,404761.0
2023-06-28 12:50:00,71.72,71.73,71.64,71.69,256651.0,67.4925,67.5019,67.4172,67.4642,256651.0
2023-06-28 13:00:00,71.68,71.74,71.65,71.72,190623.0,67.4548,67.5113,67.4266,67.4925,190623.0
2023-06-28 13:10:00,71.71,71.74,71.68,71.74,133165.0,67.4831,67.5113,67.4548,67.5113,133165.0
2023-06-28 13:20:00,71.74,71.8,71.73,71.79,133999.0,67.5113,67.5678,67.5019,67.5584,133999.0
2023-06-28 13:30:00,71.8,71.81,71.74,71.75,250027.0,67.5678,67.5772,67.5113,67.5207,250027.0
2023-06-28 13:40:00,71.75,71.76,71.72,71.73,45946.0,67.5207,67.5301,67.4925,67.5019,45946.0
2023-06-28 13:50:00,71.73,71.76,71.7,71.74,82681.0,67.5019,67.5301,67.4737,67.5113,82681.0
2023-06-28 14:00:00,71.74,71.8,71.73,71.79,84029.0,67.5113,67.5678,67.5019,67.5584,84029.0
2023-06-28 14:10:00,71.79,71.82,71.79,71.81,156450.0,67.5584,67.5866,67.5584,67.5772,156450.0
2023-06-28 14:20:00,71.81,71.83,71.8,71.81,53040.0,67.5772,67.596,67.5678,67.5772,53040.0
2023-06-28 14:30:00,71.81,71.82,71.77,71.78,63565.0,67.5772,67.5866,67.5395,67.5489,63565.0
2023-06-28 14:40:00,71.78,71.81,71.77,71.8,95156.0,67.5489,67.5772,67.5395,67.5678,95156.0
2023-06-28 14:50:00,71.79,71.8,71.77,71.78,64278.0,67.5584,67.5678,67.5395,67.5489,64278.0
2023-06-28 15:00:00,71.78,71.8,71.69,71.73,127410.0,67.5489,67.5678,67.4642,67.5019,127410.0
2023-06-28 15:10:00,71.73,71.76,71.71,71.75,190833.0,67.5019,67.5301,67.4831,67.5207,190833.0
2023-06-28 15:20:00,71.75,71.77,71.72,71.73,140394.0,67.5207,67.5395,67.4925,67.5019,140394.0
2023-06-28 15:30:00,71.73,71.76,71.71,71.73,164733.0,67.5019,67.5301,67.4831,67.5019,164733.0
2023-06-28 15:40:00,71.73,71.73,71.7,71.72,179466.0,67.5019,67.5019,67.4737,67.4925,179466.0
2023-06-28 15:50:00,71.71,71.75,71.68,71.74,555358.0,67.4831,67.5207,67.4548,67.5113,555358.0
2023-06-29 09:30:00,71.39,71.5,71.35,71.49,224719.0,67.1819,67.2854,67.1443,67.276,224719.0
2023-06-29 09:40:00,71.48,71.5,71.41,71.46,174978.0,67.2666,67.2854,67.2008,67.2478,174978.0
2023-06-29 09:50:00,71.47,71.5,71.43,71.47,289820.0,67.2572,67.2854,67.2196,67.2572,289820.0
2023-06-29 10:00:00,71.48,71.53,71.39,71.45,143063.0,67.2666,67.3137,67.1819,67.2384,143063.0
2023-06-29 10:10:00,71.44,71.59,71.42,71.55,111753.0,67.229,67.3701,67.2102,67.3325,111753.0
2023-06-29 10:20:00,71.55,71.62,71.55,71.58,109936.0,67.3325,67.3984,67.3325,67.3607,109936.0
2023-06-29 10:30:00,71.58,71.58,71.52,71.56,133148.0,67.3607,67.3607,67.3043,67.3419,133148.0
2023-06-29 10:40:00,71.55,71.58,71.48,71.53,143983.0,67.3325,67.3607,67.2666,67.3137,143983.0
2023-06-29 10:50:00,71.53,71.56,71.49,71.54,123033.0,67.3137,67.3419,67.276,67.3231,123033.0
2023-06-29 11:00:00,71.53,71.58,71.49,71.57,46281.0,67.3137,67.3607,67.276,67.3513,46281.0
2023-06-29 11:10:00,71.56,71.58,71.52,71.55,212968.0,67.3419,67.3607,67.3043,67.3325,212968.0
2023-06-29 11:20:00,71.55,71.57,71.53,71.56,186458.0,67.3325,67.3513,67.3137,67.3419,186458.0
2023-06-29 11:30:00,71.55,71.57,71.5,71.55,175926.0,67.3325,67.3513,67.2854,67.3325,175926.0
2023-06-29 11:40:00,71.55,71.58,71.53,71.56,83548.0,67.3325,67.3607,67.3137,67.3419,83548.0
2023-06-29 11:50:00,71.56,71.61,71.55,71.57,66024.0,67.3419,67.389,67.3325,67.3513,66024.0
2023-06-29 12:00:00,71.57,71.59,71.55,71.59,100445.0,67.3513,67.3701,67.3325,67.3701,100445.0
2023-06-29 12:10:00,71.59,71.59,71.54,71.57,54270.0,67.3701,67.3701,67.3231,67.3513,54270.0
2023-06-29 12:20:00,71.58,71.62,71.57,71.61,64189.0,67.3607,67.3984,67.3513,67.389,64189.0
2023-06-29 12:30:00,71.62,71.62,71.59,71.61,62297.0,67.3984,67.3984,67.3701,67.389,62297.0
2023-06-29 12:40:00,71.6,71.61,71.58,71.59,76357.0,67.3796,67.389,67.3607,67.3701,76357.0
2023-06-29 12:50:00,71.59,71.6,71.53,71.56,319968.0,67.3701,67.3796,67.3137,67.3419,319968.0
2023-06-29 13:00:00,71.55,71.56,71.5,71.55,167842.0,67.3325,67.3419,67.2854,67.3325,167842.0
2023-06-29 13:10:00,71.55,71.56,71.51,71.53,182794.0,67.3325,67.3419,67.2949,67.3137,182794.0
2023-06-29 13:20:00,71.54,71.57,71.53,71.56,47561.0,67.3231,67.3513,67.3137,67.3419,47561.0
2023-06-29 13:30:00,71.56,71.57,71.53,71.55,66005.0,67.3419,67.3513,67.3137,67.3325,66005.0
2023-06-29 13:40:00,71.55,71.56,71.51,71.54,58166.0,67.3325,67.3419,67.2949,67.3231,58166.0
2023-06-29 13:50:00,71.53,71.56,71.49,71.51,112329.0,67.3137,67.3419,67.276,67.2949,112329.0
2023-06-29 14:00:00,71.51,71.51,71.45,71.46,365121.0,67.2949,67.2949,67.2384,67.2478,365121.0
2023-06-29 14:10:00,71.45,71.51,71.45,71.5,102164.0,67.2384,67.2949,67.2384,67.2854,102164.0
2023-06-29 14:20:00,71.5,71.55,71.49,71.53,76704.0,67.2854,67.3325,67.276,67.3137,76704.0
2023-06-29 14:30:00,71.53,71.55,71.52,71.54,40756.0,67.3137,67.3325,67.3043,67.3231,40756.0
2023-06-29 14:40:00,71.53,71.55,71.5,71.53,73724.0,67.3137,67.3325,67.2854,67.3137,73724.0
2023-06-29 14:50:00,71.53,71.55,71.5,71.54,132463.0,67.3137,67.3325,67.2854,67.3231,132463.0
2023-06-29 15:00:00,71.55,71.57,71.53,71.56,104011.0,67.3325,67.3513,67.3137,67.3419,104011.0
2023-06-29 15:10:00,71.55,71.58,71.54,71.56,130208.0,67.3325,67.3607,67.3231,67.3419,130208.0
2023-06-29 15:20:00,71.55,71.59,71.53,71.58,125038.0,67.3325,67.3701,67.3137,67.3607,125038.0
2023-06-29 15:30:00,71.58,71.6,71.55,71.56,195541.0,67.3607,67.3796,67.3325,67.3419,195541.0
2023-06-29 15:40:00,71.56,71.57,71.52,71.56,574694.0,67.3419,67.3513,67.3043,67.3419,574694.0
2023-06-29 15:50:00,71.55,71.62,71.55,71.61,643925.0,67.3325,67.3984,67.3325,67.389,643925.0
2023-06-30 09:30:00,72.29,72.31,72.21,72.24,292792.0,68.0289,68.0477,67.9536,67.9818,292792.0
2023-06-30 09:40:00,72.25,72.39,72.24,72.38,285622.0,67.9912,68.123,67.9818,68.1136,285622.0
2023-06-30 09:50:00,72.39,72.42,72.37,72.37,375033.0,68.123,68.1512,68.1042,68.1042,375033.0
2023-06-30 10:00:00,72.37,72.5,72.37,72.48,576356.0,68.1042,68.2265,68.1042,68.2077,576356.0
2023-06-30 10:10:00,72.48,72.55,72.48,72.53,581805.0,68.2077,68.2736,68.2077,68.2547,581805.0
2023-06-30 10:20:00,72.54,72.55,72.48,72.49,290165.0,68.2641,68.2736,68.2077,68.2171,290165.0
2023-06-30 10:30:00,72.5,72.52,72.33,72.4,1504587.0,68.2265,68.2453,68.0665,68.1324,1504587.0
2023-06-30 10:40:00,72.41,72.49,72.4,72.41,439423.0,68.1418,68.2171,68.1324,68.1418,439423.0
2023-06-30 10:50:00,72.4,72.44,72.35,72.41,339707.0,68.1324,68.17,68.0853,68.1418,339707.0
2023-06-30 11:00:00,72.41,72.44,72.35,72.43,150080.0,68.1418,68.17,68.0853,68.1606,150080.0
2023-06-30 11:10:00,72.44,72.48,72.41,72.46,185474.0,68.17,68.2077,68.1418,68.1889,185474.0
2023-06-30 11:20:00,72.46,72.46,72.34,72.37,375151.0,68.1889,68.1889,68.0759,68.1042,375151.0
2023-06-30 11:30:00,72.37,72.42,72.3,72.38,542467.0,68.1042,68.1512,68.0383,68.1136,542467.0
2023-06-30 11:40:00,72.38,72.43,72.35,72.42,278825.0,68.1136,68.1606,68.0853,68.1512,278825.0
2023-06-30 11:50:00,72.42,72.43,72.36,72.42,180532.0,68.1512,68.1606,68.0948,68.1512,180532.0
2023-06-30 12:00:00,72.42,72.46,72.38,72.39,282334.0,68.1512,68.1889,68.1136,68.123,282334.0
2023-06-30 12:10:00,72.39,72.42,72.38,72.42,292138.0,68.123,68.1512,68.1136,68.1512,292138.0
2023-06-30 12:20:00,72.42,72.45,72.42,72.44,299443.0,68.1512,68.1795,68.1512,68.17,299443.0
2023-06-30 12:30:00,72.44,72.47,72.43,72.45,193094.0,68.17,68.1983,68.1606,68.1795,193094.0
2023-06-30 12:40:00,72.45,72.49,72.45,72.47,191838.0,68.1795,68.2171,68.1795,68.1983,191838.0
2023-06-30 12:50:00,72.48,72.51,72.46,72.5,212682.0,68.2077,68.2359,68.1889,68.2265,212682.0
2023-06-30 13:00:00,72.5,72.52,72.49,72.51,332279.0,68.2265,68.2453,68.2171,68.2359,332279.0
2023-06-30 13:10:00,72.51,72.53,72.5,72.52,127657.0,68.2359,68.2547,68.2265,68.2453,127657.0
2023-06-30 13:20:00,72.51,72.52,72.49,72.5,190298.0,68.2359,68.2453,68.2171,68.2265,190298.0
2023-06-30 13:30:00,72.5,72.51,72.47,72.47,248513.0,68.2265,68.2359,68.1983,68.1983,248513.0
2023-06-30 13:40:00,72.46,72.48,72.43,72.45,210931.0,68.1889,68.2077,68.1606,68.1795,210931.0
2023-06-30 13:50:00,72.45,72.48,72.45,72.48,75634.0,68.1795,68.2077,68.1795,68.2077,75634.0
2023-06-30 14:00:00,72.48,72.5,72.47,72.49,154510.0,68.2077,68.2265,68.1983,68.2171,154510.0
2023-06-30 14:10:00,72.49,72.5,72.47,72.48,127615.0,68.2171,68.2265,68.1983,68.2077,127615.0
2023-06-30 14:20:00,72.48,72.51,72.48,72.5,121895.0,68.2077,68.2359,68.2077,68.2265,121895.0
2023-06-30 14:30:00,72.51,72.51,72.49,72.51,179377.0,68.2359,68.2359,68.2171,68.2359,179377.0
2023-06-30 14:40:00,72.51,72.51,72.47,72.48,202562.0,68.2359,68.2359,68.1983,68.2077,202562.0
2023-06-30 14:50:00,72.49,72.51,72.46,72.48,283715.0,68.2171,68.2359,68.1889,68.2077,283715.0
2023-06-30 15:00:00,72.48,72.49,72.45,72.47,262500.0,68.2077,68.2171,68.1795,68.1983,262500.0
2023-06-30 15:10:00,72.46,72.5,72.46,72.48,444981.0,68.1889,68.2265,68.1889,68.2077,444981.0
2023-06-30 15:20:00,72.48,72.48,72.44,72.47,280775.0,68.2077,68.2077,68.17,68.1983,280775.0
2023-06-30 15:30:00,72.47,72.49,72.45,72.47,383736.0,68.1983,68.2171,68.1795,68.1983,383736.0
2023-06-30 15:40:00,72.48,72.48,72.42,72.43,233249.0,68.2077,68.2077,68.1512,68.1606,233249.0
2023-06-30 15:50:00,72.44,72.52,72.42,72.45,3240589.0,68.17,68.2453,68.1512,68.1795,3240589.0
2023-07-03 09:30:00,72.48,72.48,72.4,72.45,341526.0,68.2077,68.2077,68.1324,68.1795,341526.0
2023-07-03 09:40:00,72.45,72.52,72.38,72.46,297816.0,68.1795,68.2453,68.1136,68.1889,297816.0
2023-07-03 09:50:00,72.46,72.47,72.41,72.44,697021.0,68.1889,68.1983,68.1418,68.17,697021.0
2023-07-03 10:00:00,72.45,72.58,72.45,72.52,360694.0,68.1795,68.3018,68.1795,68.2453,360694.0
2023-07-03 10:10:00,72.52,72.52,72.44,72.45,327650.0,68.2453,68.2453,68.17,68.1795,327650.0
2023-07-03 10:20:00,72.44,72.47,72.43,72.44,245650.0,68.17,68.1983,68.1606,68.17,245650.0
2023-07-03 10:30:00,72.45,72.46,72.4,72.45,198905.0,68.1795,68.1889,68.1324,68.1795,198905.0
2023-07-03 10:40:00,72.45,72.45,72.38,72.42,243349.0,68.1795,68.1795,68.1136,68.1512,243349.0
2023-07-03 10:50:00,72.42,72.43,72.37,72.4,341998.0,68.1512,68.1606,68.1042,68.1324,341998.0
2023-07-03 11:00:00,72.4,72.4,72.35,72.37,172691.0,68.1324,68.1324,68.0853,68.1042,172691.0
2023-07-03 11:10:00,72.38,72.4,72.36,72.39,135575.0,68.1136,68.1324,68.0948,68.123,135575.0
2023-07-03 11:20:00,72.39,72.39,72.36,72.37,138090.0,68.123,68.123,68.0948,68.1042,138090.0
2023-07-03 11:30:00,72.38,72.42,72.31,72.42,267106.0,68.1136,68.1512,68.0477,68.1512,267106.0
2023-07-03 11:40:00,72.41,72.47,72.41,72.46,91502.0,68.1418,68.1983,68.1418,68.1889,91502.0
2023-07-03 11:50:00,72.47,72.49,72.46,72.47,107313.0,68.1983,68.2171,68.1889,68.1983,107313.0
2023-07-03 12:00:00,72.47,72.48,72.45,72.48,238043.0,68.1983,68.2077,68.1795,68.2077,238043.0
2023-07-03 12:10:00,72.48,72.49,72.45,72.46,184454.0,68.2077,68.2171,68.1795,68.1889,184454.0
2023-07-03 12:20:00,72.46,72.5,72.46,72.5,812789.0,68.1889,68.2265,68.1889,68.2265,812789.0
2023-07-03 12:30:00,72.5,72.51,72.48,72.5,204390.0,68.2265,68.2359,68.2077,68.2265,204390.0
2023-07-03 12:40:00,72.5,72.5,72.47,72.48,392750.0,68.2265,68.2265,68.1983,68.2077,392750.0
2023-07-03 12:50:00,72.49,72.5,72.42,72.43,3479885.0,68.2171,68.2265,68.1512,68.1606,3479885.0
2023-07-05 09:30:00,71.9,71.93,71.78,71.84,881404.0,67.6619,67.6901,67.5489,67.6054,881404.0
2023-07-05 09:40:00,71.84,71.86,71.77,71.8,709817.0,67.6054,67.6242,67.5395,67.5678,709817.0
2023-07-05 09:50:00,71.8,71.83,71.76,71.8,337244.0,67.5678,67.596,67.5301,67.5678,337244.0
2023-07-05 10:00:00,71.8,71.81,71.72,71.75,372575.0,67.5678,67.5772,67.4925,67.5207,372575.0
2023-07-05 10:10:00,71.75,71.84,71.7,71.81,440337.0,67.5207,67.6054,67.4737,67.5772,440337.0
2023-07-05 10:20:00,71.81,71.83,71.75,71.78,349776.0,67.5772,67.596,67.5207,67.5489,349776.0
2023-07-05 10:30:00,71.79,71.81,71.75,71.78,498186.0,67.5584,67.5772,67.5207,67.5489,498186.0
2023-07-05 10:40:00,71.77,71.78,71.64,71.66,212666.0,67.5395,67.5489,67.4172,67.436,212666.0
2023-07-05 10:50:00,71.66,71.71,71.63,71.7,760614.0,67.436,67.4831,67.4078,67.4737,760614.0
2023-07-05 11:00:00,71.7,71.72,71.67,71.68,1200371.0,67.4737,67.4925,67.4454,67.4548,1200371.0
2023-07-05 11:10:00,71.67,71.74,71.66,71.7,239847.0,67.4454,67.5113,67.436,67.4737,239847.0
2023-07-05 11:20:00,71.7,71.77,71.69,71.73,520605.0,67.4737,67.5395,67.4642,67.5019,520605.0
2023-07-05 11:30:00,71.73,71.79,71.73,71.74,322187.0,67.5019,67.5584,67.5019,67.5113,322187.0
2023-07-05 11:40:00,71.74,71.75,71.69,71.7,182994.0,67.5113,67.5207,67.4642,67.4737,182994.0
2023-07-05 11:50:00,71.69,71.7,71.66,71.69,207619.0,67.4642,67.4737,67.436,67.4642,207619.0
2023-07-05 12:00:00,71.68,71.68,71.64,71.66,227606.0,67.4548,67.4548,67.4172,67.436,227606.0
2023-07-05 12:10:00,71.66,71.66,71.63,71.65,189823.0,67.436,67.436,67.4078,67.4266,189823.0
2023-07-05 12:20:00,71.64,71.67,71.63,71.67,140289.0,67.4172,67.4454,67.4078,67.4454,140289.0
2023-07-05 12:30:00,71.67,71.67,71.62,71.64,397588.0,67.4454,67.4454,67.3984,67.4172,397588.0
2023-07-05 12:40:00,71.63,71.65,71.61,71.64,163104.0,67.4078,67.4266,67.389,67.4172,163104.0
2023-07-05 12:50:00,71.65,71.66,71.61,71.66,319794.0,67.4266,67.436,67.389,67.436,319794.0
2023-07-05 13:00:00,71.66,71.67,71.64,71.65,228519.0,67.436,67.4454,67.4172,67.4266,228519.0
2023-07-05 13:10:00,71.65,71.66,71.63,71.64,183105.0,67.4266,67.436,67.4078,67.4172,183105.0
2023-07-05 13:20:00,71.65,71.67,71.63,71.66,189924.0,67.4266,67.4454,67.4078,67.436,189924.0
2023-07-05 13:30:00,71.66,71.67,71.64,71.67,204958.0,67.436,67.4454,67.4172,67.4454,204958.0
2023-07-05 13:40:00,71.67,71.7,71.66,71.7,163529.0,67.4454,67.4737,67.436,67.4737,163529.0
2023-07-05 13:50:00,71.7,71.7,71.67,71.68,185360.0,67.4737,67.4737,67.4454,67.4548,185360.0
2023-07-05 14:00:00,71.69,71.74,71.67,71.69,270794.0,67.4642,67.5113,67.4454,67.4642,270794.0
2023-07-05 14:10:00,71.69,71.7,71.59,71.6,412920.0,67.4642,67.4737,67.3701,67.3796,412920.0
2023-07-05 14:20:00,71.59,71.6,71.54,71.58,176654.0,67.3701,67.3796,67.3231,67.3607,176654.0
2023-07-05 14:30:00,71.59,71.62,71.57,71.61,160304.0,67.3701,67.3984,67.3513,67.389,160304.0
2023-07-05 14:40:00,71.61,71.66,71.6,71.66,160750.0,67.389,67.436,67.3796,67.436,160750.0
2023-07-05 14:50:00,71.66,71.66,71.62,71.65,154398.0,67.436,67.436,67.3984,67.4266,154398.0
2023-07-05 15:00:00,71.65,71.67,71.63,71.65,168002.0,67.4266,67.4454,67.4078,67.4266,168002.0
2023-07-05 15:10:00,71.65,71.67,71.64,71.67,190236.0,67.4266,67.4454,67.4172,67.4454,190236.0
2023-07-05 15:20:00,71.66,71.67,71.63,71.67,237085.0,67.436,67.4454,67.4078,67.4454,237085.0
2023-07-05 15:30:00,71.67,71.67,71.64,71.64,267493.0,67.4454,67.4454,67.4172,67.4172,267493.0
2023-07-05 15:40:00,71.64,71.66,71.61,71.64,1381537.0,67.4172,67.436,67.389,67.4172,1381537.0
2023-07-05 15:50:00,71.64,71.65,71.61,71.64,1334471.0,67.4172,67.4266,67.389,67.4172,1334471.0
2023-07-06 09:30:00,70.54,70.56,70.41,70.47,838109.0,66.382,66.4009,66.2597,66.3162,838109.0
2023-07-06 09:40:00,70.47,70.51,70.37,70.48,716355.0,66.3162,66.3538,66.2221,66.3256,716355.0
2023-07-06 09:50:00,70.48,70.5,70.37,70.47,602466.0,66.3256,66.3444,66.2221,66.3162,602466.0
2023-07-06 10:00:00,70.46,70.46,70.19,70.19,642263.0,66.3068,66.3068,66.0527,66.0527,642263.0
2023-07-06 10:10:00,70.2,70.29,70.17,70.23,710081.0,66.0621,66.1468,66.0338,66.0903,710081.0
2023-07-06 10:20:00,70.23,70.23,70.01,70.03,419372.0,66.0903,66.0903,65.8833,65.9021,419372.0
2023-07-06 10:30:00,70.02,70.05,69.94,69.98,582909.0,65.8927,65.9209,65.8174,65.855,582909.0
2023-07-06 10:40:00,69.97,70.02,69.94,70.0,434802.0,65.8456,65.8927,65.8174,65.8739,434802.0
2023-07-06 10:50:00,70.0,70.04,69.97,70.02,467120.0,65.8739,65.9115,65.8456,65.8927,467120.0
2023-07-06 11:00:00,70.02,70.05,69.98,69.98,617150.0,65.8927,65.9209,65.855,65.855,617150.0
2023-07-06 11:10:00,69.99,70.01,69.95,69.98,388915.0,65.8645,65.8833,65.8268,65.855,388915.0
2023-07-06 11:20:00,69.97,70.04,69.95,69.98,645951.0,65.8456,65.9115,65.8268,65.855,645951.0
2023-07-06 11:30:00,69.99,70.13,69.99,70.13,766684.0,65.8645,65.9962,65.8645,65.9962,766684.0
2023-07-06 11:40:00,70.13,70.19,70.11,70.17,529436.0,65.9962,66.0527,65.9774,66.0338,529436.0
2023-07-06 11:50:00,70.17,70.2,70.13,70.2,311684.0,66.0338,66.0621,65.9962,66.0621,311684.0
2023-07-06 12:00:00,70.21,70.31,70.2,70.31,465246.0,66.0715,66.1656,66.0621,66.1656,465246.0
2023-07-06 12:10:00,70.31,70.31,70.22,70.23,296705.0,66.1656,66.1656,66.0809,66.0903,296705.0
2023-07-06 12:20:00,70.23,70.25,70.19,70.23,227963.0,66.0903,66.1091,66.0527,66.0903,227963.0
2023-07-06 12:30:00,70.23,70.27,70.2,70.21,233246.0,66.0903,66.1279,66.0621,66.0715,233246.0
2023-07-06 12:40:00,70.21,70.26,70.21,70.24,174906.0,66.0715,66.1185,66.0715,66.0997,174906.0
2023-07-06 12:50:00,70.25,70.31,70.25,70.3,111664.0,66.1091,66.1656,66.1091,66.1562,111664.0
2023-07-06 13:00:00,70.3,70.34,70.29,70.31,118039.0,66.1562,66.1938,66.1468,66.1656,118039.0
2023-07-06 13:10:00,70.31,70.35,70.3,70.34,126985.0,66.1656,66.2032,66.1562,66.1938,126985.0
2023-07-06 13:20:00,70.34,70.36,70.32,70.32,154197.0,66.1938,66.2126,66.175,66.175,154197.0
2023-07-06 13:30:00,70.32,70.35,70.28,70.35,218379.0,66.175,66.2032,66.1374,66.2032,218379.0
2023-07-06 13:40:00,70.35,70.36,70.31,70.34,502496.0,66.2032,66.2126,66.1656,66.1938,502496.0
2023-07-06 13:50:00,70.34,70.35,70.31,70.34,94254.0,66.1938,66.2032,66.1656,66.1938,94254.0
2023-07-06 14:00:00,70.34,70.35,70.3,70.34,96778.0,66.1938,66.2032,66.1562,66.1938,96778.0
2023-07-06 14:10:00,70.33,70.34,70.28,70.31,94529.0,66.1844,66.1938,66.1374,66.1656,94529.0
2023-07-06 14:20:00,70.31,70.32,70.27,70.28,150560.0,66.1656,66.175,66.1279,66.1374,150560.0
2023-07-06 14:30:00,70.28,70.35,70.28,70.34,379886.0,66.1374,66.2032,66.1374,66.1938,379886.0
2023-07-06 14:40:00,70.34,70.4,70.33,70.39,332241.0,66.1938,66.2503,66.1844,66.2409,332241.0
2023-07-06 14:50:00,70.4,70.4,70.36,70.39,246803.0,66.2503,66.2503,66.2126,66.2409,246803.0
2023-07-06 15:00:00,70.39,70.39,70.36,70.37,111882.0,66.2409,66.2409,66.2126,66.2221,111882.0
2023-07-06 15:10:00,70.37,70.37,70.33,70.37,289156.0,66.2221,66.2221,66.1844,66.2221,289156.0
2023-07-06 15:20:00,70.37,70.39,70.34,70.34,231073.0,66.2221,66.2409,66.1938,66.1938,231073.0
2023-07-06 15:30:00,70.34,70.35,70.3,70.33,264489.0,66.1938,66.2032,66.1562,66.1844,264489.0
2023-07-06 15:40:00,70.33,70.36,70.3,70.36,301018.0,66.1844,66.2126,66.1562,66.2126,301018.0
2023-07-06 15:50:00,70.36,70.4,70.31,70.35,1572403.0,66.2126,66.2503,66.1656,66.2032,1572403.0
2023-07-07 09:30:00,70.44,70.61,70.41,70.46,583289.0,66.2879,66.4479,66.2597,66.3068,583289.0
2023-07-07 09:40:00,70.46,70.63,70.4,70.63,457573.0,66.3068,66.4667,66.2503,66.4667,457573.0
2023-07-07 09:50:00,70.63,70.67,70.59,70.62,529954.0,66.4667,66.5044,66.4291,66.4573,529954.0
2023-07-07 10:00:00,70.62,70.67,70.56,70.66,473924.0,66.4573,66.5044,66.4009,66.495,473924.0
2023-07-07 10:10:00,70.66,70.72,70.62,70.69,308499.0,66.495,66.5514,66.4573,66.5232,308499.0
2023-07-07 10:20:00,70.7,70.73,70.66,70.69,300507.0,66.5326,66.5608,66.495,66.5232,300507.0
2023-07-07 10:30:00,70.69,70.78,70.66,70.77,351726.0,66.5232,66.6079,66.495,66.5985,351726.0
2023-07-07 10:40:00,70.76,70.82,70.76,70.79,103878.0,66.5891,66.6455,66.5891,66.6173,103878.0
2023-07-07 10:50:00,70.79,70.85,70.78,70.84,806587.0,66.6173,66.6738,66.6079,66.6644,806587.0
2023-07-07 11:00:00,70.84,70.88,70.8,70.81,383483.0,66.6644,66.702,66.6267,66.6361,383483.0
2023-07-07 11:10:00,70.81,70.81,70.75,70.78,434150.0,66.6361,66.6361,66.5797,66.6079,434150.0
2023-07-07 11:20:00,70.78,70.84,70.77,70.78,369184.0,66.6079,66.6644,66.5985,66.6079,369184.0
2023-07-07 11:30:00,70.79,70.86,70.78,70.84,257611.0,66.6173,66.6832,66.6079,66.6644,257611.0
2023-07-07 11:40:00,70.84,70.87,70.83,70.86,321418.0,66.6644,66.6926,66.6549,66.6832,321418.0
2023-07-07 11:50:00,70.86,70.89,70.8,70.89,297606.0,66.6832,66.7114,66.6267,66.7114,297606.0
2023-07-07 12:00:00,70.89,70.95,70.88,70.95,272929.0,66.7114,66.7679,66.702,66.7679,272929.0
2023-07-07 12:10:00,70.95,70.98,70.92,70.97,348174.0,66.7679,66.7961,66.7396,66.7867,348174.0
2023-07-07 12:20:00,70.96,71.0,70.96,71.0,147471.0,66.7773,66.8149,66.7773,66.8149,147471.0
2023-07-07 12:30:00,70.99,71.1,70.99,71.08,444865.0,66.8055,66.909,66.8055,66.8902,444865.0
2023-07-07 12:40:00,71.08,71.12,71.07,71.11,478029.0,66.8902,66.9278,66.8808,66.9184,478029.0
2023-07-07 12:50:00,71.1,71.2,71.1,71.2,347714.0,66.909,67.0031,66.909,67.0031,347714.0
2023-07-07 13:00:00,71.19,71.21,71.16,71.17,228313.0,66.9937,67.0125,66.9655,66.9749,228313.0
2023-07-07 13:10:00,71.17,71.21,71.16,71.2,128695.0,66.9749,67.0125,66.9655,67.0031,128695.0
2023-07-07 13:20:00,71.2,71.22,71.18,71.2,50077.0,67.0031,67.022,66.9843,67.0031,50077.0
2023-07-07 13:30:00,71.21,71.21,71.13,71.15,217457.0,67.0125,67.0125,66.9373,66.9561,217457.0
2023-07-07 13:40:00,71.14,71.18,71.14,71.16,63040.0,66.9467,66.9843,66.9467,66.9655,63040.0
2023-07-07 13:50:00,71.15,71.17,71.11,71.14,348463.0,66.9561,66.9749,66.9184,66.9467,348463.0
2023-07-07 14:00:00,71.14,71.14,71.08,71.11,245844.0,66.9467,66.9467,66.8902,66.9184,245844.0
2023-07-07 14:10:00,71.11,71.11,71.07,71.09,193081.0,66.9184,66.9184,66.8808,66.8996,193081.0
2023-07-07 14:20:00,71.09,71.12,71.08,71.12,71209.0,66.8996,66.9278,66.8902,66.9278,71209.0
2023-07-07 14:30:00,71.12,71.12,71.06,71.08,85281.0,66.9278,66.9278,66.8714,66.8902,85281.0
2023-07-07 14:40:00,71.07,71.08,71.04,71.05,243774.0,66.8808,66.8902,66.8526,66.862,243774.0
2023-07-07 14:50:00,71.05,71.08,71.04,71.08,176345.0,66.862,66.8902,66.8526,66.8902,176345.0
2023-07-07 15:00:00,71.07,71.08,71.05,71.06,102316.0,66.8808,66.8902,66.862,66.8714,102316.0
2023-07-07 15:10:00,71.06,71.08,71.0,71.03,251184.0,66.8714,66.8902,66.8149,66.8432,251184.0
2023-07-07 15:20:00,71.02,71.04,70.99,71.0,106979.0,66.8337,66.8526,66.8055,66.8149,106979.0
2023-07-07 15:30:00,71.0,71.03,70.97,70.98,259722.0,66.8149,66.8432,66.7867,66.7961,259722.0
2023-07-07 15:40:00,70.98,70.98,70.88,70.9,351107.0,66.7961,66.7961,66.702,66.7208,351107.0
2023-07-07 15:50:00,70.91,70.96,70.85,70.9,1754720.0,66.7302,66.7773,66.6738,66.7208,1754720.0
2023-07-10 09:30:00,70.78,70.9,70.75,70.84,281113.0,66.6079,66.7208,66.5797,66.6644,281113.0
2023-07-10 09:40:00,70.84,70.95,70.84,70.95,271993.0,66.6644,66.7679,66.6644,66.7679,271993.0
2023-07-10 09:50:00,70.95,70.99,70.89,70.98,350362.0,66.7679,66.8055,66.7114,66.7961,350362.0
2023-07-10 10:00:00,70.97,71.11,70.96,71.11,871364.0,66.7867,66.9184,66.7773,66.9184,871364.0
2023-07-10 10:10:00,71.11,71.13,71.0,71.03,214376.0,66.9184,66.9373,66.8149,66.8432,214376.0
2023-07-10 10:20:00,71.03,71.06,70.98,70.98,281027.0,66.8432,66.8714,66.7961,66.7961,281027.0
2023-07-10 10:30:00,70.99,71.01,70.89,70.92,164885.0,66.8055,66.8243,66.7114,66.7396,164885.0
2023-07-10 10:40:00,70.92,70.97,70.86,70.95,271704.0,66.7396,66.7867,66.6832,66.7679,271704.0
2023-07-10 10:50:00,70.95,70.98,70.92,70.97,215505.0,66.7679,66.7961,66.7396,66.7867,215505.0
2023-07-10 11:00:00,70.97,71.01,70.93,70.93,166916.0,66.7867,66.8243,66.749,66.749,166916.0
2023-07-10 11:10:00,70.93,70.95,70.9,70.92,78121.0,66.749,66.7679,66.7208,66.7396,78121.0
2023-07-10 11:20:00,70.91,70.95,70.88,70.95,383311.0,66.7302,66.7679,66.702,66.7679,383311.0
2023-07-10 11:30:00,70.94,71.01,70.93,71.0,381721.0,66.7585,66.8243,66.749,66.8149,381721.0
2023-07-10 11:40:00,71.0,71.02,70.94,70.96,119034.0,66.8149,66.8337,66.7585,66.7773,119034.0
2023-07-10 11:50:00,70.97,71.03,70.96,70.98,116799.0,66.7867,66.8432,66.7773,66.7961,116799.0
2023-07-10 12:00:00,70.98,70.98,70.89,70.91,232018.0,66.7961,66.7961,66.7114,66.7302,232018.0
2023-07-10 12:10:00,70.91,70.96,70.9,70.96,166485.0,66.7302,66.7773,66.7208,66.7773,166485.0
2023-07-10 12:20:00,70.96,71.0,70.96,70.99,121840.0,66.7773,66.8149,66.7773,66.8055,121840.0
2023-07-10 12:30:00,70.99,71.02,70.97,71.0,53072.0,66.8055,66.8337,66.7867,66.8149,53072.0
2023-07-10 12:40:00,70.99,71.06,70.98,71.06,111262.0,66.8055,66.8714,66.7961,66.8714,111262.0
2023-07-10 12:50:00,71.06,71.06,71.01,71.03,240727.0,66.8714,66.8714,66.8243,66.8432,240727.0
2023-07-10 13:00:00,71.03,71.08,71.03,71.06,94272.0,66.8432,66.8902,66.8432,66.8714,94272.0
2023-07-10 13:10:00,71.05,71.07,71.04,71.05,77228.0,66.862,66.8808,66.8526,66.862,77228.0
2023-07-10 13:20:00,71.06,71.08,71.04,71.08,58148.0,66.8714,66.8902,66.8526,66.8902,58148.0
2023-07-10 13:30:00,71.08,71.11,71.05,71.08,59631.0,66.8902,66.9184,66.862,66.8902,59631.0
2023-07-10 13:40:00,71.08,71.11,71.07,71.08,43496.0,66.8902,66.9184,66.8808,66.8902,43496.0
2023-07-10 13:50:00,71.09,71.11,71.08,71.11,44809.0,66.8996,66.9184,66.8902,66.9184,44809.0
2023-07-10 14:00:00,71.11,71.11,71.04,71.05,116997.0,66.9184,66.9184,66.8526,66.862,116997.0
2023-07-10 14:10:00,71.05,71.1,71.04,71.09,92162.0,66.862,66.909,66.8526,66.8996,92162.0
2023-07-10 14:20:00,71.09,71.13,71.08,71.13,66137.0,66.8996,66.9373,66.8902,66.9373,66137.0
2023-07-10 14:30:00,71.13,71.13,71.07,71.08,211015.0,66.9373,66.9373,66.8808,66.8902,211015.0
2023-07-10 14:40:00,71.08,71.09,71.06,71.08,54622.0,66.8902,66.8996,66.8714,66.8902,54622.0
2023-07-10 14:50:00,71.08,71.12,71.07,71.11,97618.0,66.8902,66.9278,66.8808,66.9184,97618.0
2023-07-10 15:00:00,71.11,71.12,71.07,71.08,318705.0,66.9184,66.9278,66.8808,66.8902,318705.0
2023-07-10 15:10:00,71.09,71.12,71.08,71.09,82550.0,66.8996,66.9278,66.8902,66.8996,82550.0
2023-07-10 15:20:00,71.09,71.11,71.09,71.1,37987.0,66.8996,66.9184,66.8996,66.909,37987.0
2023-07-10 15:30:00,71.09,71.11,71.08,71.11,176425.0,66.8996,66.9184,66.8902,66.9184,176425.0
2023-07-10 15:40:00,71.11,71.12,71.08,71.09,413028.0,66.9184,66.9278,66.8902,66.8996,413028.0
2023-07-10 15:50:00,71.08,71.11,71.04,71.11,1205169.0,66.8902,66.9184,66.8526,66.9184,1205169.0
2023-07-11 09:30:00,71.41,71.46,71.4,71.43,1644509.0,67.2008,67.2478,67.1913,67.2196,1644509.0
2023-07-11 09:40:00,71.42,71.43,71.29,71.37,546125.0,67.2102,67.2196,67.0878,67.1631,546125.0
2023-07-11 09:50:00,71.36,71.39,71.33,71.39,316070.0,67.1537,67.1819,67.1255,67.1819,316070.0
2023-07-11 10:00:00,71.39,71.4,71.22,71.26,437954.0,67.1819,67.1913,67.022,67.0596,437954.0
2023-07-11 10:10:00,71.26,71.31,71.22,71.3,317809.0,67.0596,67.1066,67.022,67.0972,317809.0
2023-07-11 10:20:00,71.31,71.39,71.3,71.35,124191.0,67.1066,67.1819,67.0972,67.1443,124191.0
2023-07-11 10:30:00,71.35,71.36,71.3,71.34,275631.0,67.1443,67.1537,67.0972,67.1349,275631.0
2023-07-11 10:40:00,71.34,71.41,71.33,71.35,133881.0,67.1349,67.2008,67.1255,67.1443,133881.0
2023-07-11 10:50:00,71.35,71.39,71.33,71.37,182434.0,67.1443,67.1819,67.1255,67.1631,182434.0
2023-07-11 11:00:00,71.38,71.41,71.35,71.39,186733.0,67.1725,67.2008,67.1443,67.1819,186733.0
2023-07-11 11:10:00,71.4,71.47,71.39,71.45,154150.0,67.1913,67.2572,67.1819,67.2384,154150.0
2023-07-11 11:20:00,71.45,71.47,71.4,71.42,235617.0,67.2384,67.2572,67.1913,67.2102,235617.0
2023-07-11 11:30:00,71.41,71.45,71.4,71.45,332235.0,67.2008,67.2384,67.1913,67.2384,332235.0
2023-07-11 11:40:00,71.45,71.46,71.41,71.45,239597.0,67.2384,67.2478,67.2008,67.2384,239597.0
2023-07-11 11:50:00,71.44,71.52,71.44,71.52,188195.0,67.229,67.3043,67.229,67.3043,188195.0
2023-07-11 12:00:00,71.52,71.54,71.5,71.51,125269.0,67.3043,67.3231,67.2854,67.2949,125269.0
2023-07-11 12:10:00,71.51,71.55,71.5,71.53,42603.0,67.2949,67.3325,67.2854,67.3137,42603.0
2023-07-11 12:20:00,71.53,71.55,71.47,71.49,107295.0,67.3137,67.3325,67.2572,67.276,107295.0
2023-07-11 12:30:00,71.49,71.51,71.48,71.5,93509.0,67.276,67.2949,67.2666,67.2854,93509.0
2023-07-11 12:40:00,71.51,71.54,71.49,71.54,597223.0,67.2949,67.3231,67.276,67.3231,597223.0
2023-07-11 12:50:00,71.55,71.58,71.54,71.58,259959.0,67.3325,67.3607,67.3231,67.3607,259959.0
2023-07-11 13:00:00,71.58,71.61,71.57,71.59,84906.0,67.3607,67.389,67.3513,67.3701,84906.0
2023-07-11 13:10:00,71.58,71.58,71.54,71.57,53341.0,67.3607,67.3607,67.3231,67.3513,53341.0
2023-07-11 13:20:00,71.57,71.6,71.56,71.58,250755.0,67.3513,67.3796,67.3419,67.3607,250755.0
2023-07-11 13:30:00,71.59,71.59,71.56,71.59,96509.0,67.3701,67.3701,67.3419,67.3701,96509.0
2023-07-11 13:40:00,71.59,71.59,71.54,71.57,196444.0,67.3701,67.3701,67.3231,67.3513,196444.0
2023-07-11 13:50:00,71.57,71.59,71.55,71.59,151545.0,67.3513,67.3701,67.3325,67.3701,151545.0
2023-07-11 14:00:00,71.59,71.6,71.57,71.57,200259.0,67.3701,67.3796,67.3513,67.3513,200259.0
2023-07-11 14:10:00,71.58,71.58,71.53,71.54,119074.0,67.3607,67.3607,67.3137,67.3231,119074.0
2023-07-11 14:20:00,71.53,71.54,71.49,71.53,116868.0,67.3137,67.3231,67.276,67.3137,116868.0
2023-07-11 14:30:00,71.54,71.54,71.51,71.53,113633.0,67.3231,67.3231,67.2949,67.3137,113633.0
2023-07-11 14:40:00,71.53,71.58,71.53,71.58,142505.0,67.3137,67.3607,67.3137,67.3607,142505.0
2023-07-11 14:50:00,71.58,71.63,71.57,71.63,164359.0,67.3607,67.4078,67.3513,67.4078,164359.0
2023-07-11 15:00:00,71.63,71.64,71.61,71.63,200577.0,67.4078,67.4172,67.389,67.4078,200577.0
2023-07-11 15:10:00,71.63,71.65,71.6,71.64,163220.0,67.4078,67.4266,67.3796,67.4172,163220.0
2023-07-11 15:20:00,71.65,71.67,71.63,71.67,103550.0,67.4266,67.4454,67.4078,67.4454,103550.0
2023-07-11 15:30:00,71.67,71.68,71.63,71.67,277362.0,67.4454,67.4548,67.4078,67.4454,277362.0
2023-07-11 15:40:00,71.68,71.74,71.67,71.73,410623.0,67.4548,67.5113,67.4454,67.5019,410623.0
2023-07-11 15:50:00,71.74,71.76,71.7,71.74,1248053.0,67.5113,67.5301,67.4737,67.5113,1248053.0
2023-07-12 09:30:00,72.69,72.74,72.66,72.67,368121.0,68.4053,68.4524,68.3771,68.3865,368121.0
2023-07-12 09:40:00,72.67,72.69,72.57,72.67,299343.0,68.3865,68.4053,68.2924,68.3865,299343.0
2023-07-12 09:50:00,72.67,72.78,72.66,72.78,586048.0,68.3865,68.49,68.3771,68.49,586048.0
2023-07-12 10:00:00,72.78,72.83,72.7,72.83,390114.0,68.49,68.5371,68.4147,68.5371,390114.0
2023-07-12 10:10:00,72.83,72.96,72.82,72.95,266650.0,68.5371,68.6594,68.5276,68.65,266650.0
2023-07-12 10:20:00,72.95,72.96,72.87,72.95,368831.0,68.65,68.6594,68.5747,68.65,368831.0
2023-07-12 10:30:00,72.95,73.1,72.94,73.09,411618.0,68.65,68.7911,68.6406,68.7817,411618.0
2023-07-12 10:40:00,73.09,73.14,73.09,73.13,181300.0,68.7817,68.8288,68.7817,68.8194,181300.0
2023-07-12 10:50:00,73.14,73.16,73.1,73.12,178797.0,68.8288,68.8476,68.7911,68.81,178797.0
2023-07-12 11:00:00,73.12,73.15,73.07,73.08,513867.0,68.81,68.8382,68.7629,68.7723,513867.0
2023-07-12 11:10:00,73.08,73.16,73.06,73.15,810225.0,68.7723,68.8476,68.7535,68.8382,810225.0
2023-07-12 11:20:00,73.15,73.19,73.13,73.16,1128781.0,68.8382,68.8758,68.8194,68.8476,1128781.0
2023-07-12 11:30:00,73.15,73.18,73.1,73.11,444460.0,68.8382,68.8664,68.7911,68.8005,444460.0
2023-07-12 11:40:00,73.1,73.1,72.95,73.06,700284.0,68.7911,68.7911,68.65,68.7535,700284.0
2023-07-12 11:50:00,73.06,73.07,72.98,73.0,347233.0,68.7535,68.7629,68.6782,68.697,347233.0
2023-07-12 12:00:00,72.99,73.03,72.94,72.98,758018.0,68.6876,68.7253,68.6406,68.6782,758018.0
2023-07-12 12:10:00,72.98,73.06,72.97,72.97,397603.0,68.6782,68.7535,68.6688,68.6688,397603.0
2023-07-12 12:20:00,72.98,73.04,72.98,73.01,353684.0,68.6782,68.7347,68.6782,68.7064,353684.0
2023-07-12 12:30:00,73.01,73.07,72.99,73.06,352355.0,68.7064,68.7629,68.6876,68.7535,352355.0
2023-07-12 12:40:00,73.06,73.09,73.02,73.09,175743.0,68.7535,68.7817,68.7159,68.7817,175743.0
2023-07-12 12:50:00,73.08,73.09,73.05,73.06,236646.0,68.7723,68.7817,68.7441,68.7535,236646.0
2023-07-12 13:00:00,73.06,73.08,73.03,73.05,135641.0,68.7535,68.7723,68.7253,68.7441,135641.0
2023-07-12 13:10:00,73.04,73.1,73.03,73.08,133435.0,68.7347,68.7911,68.7253,68.7723,133435.0
2023-07-12 13:20:00,73.07,73.09,73.05,73.08,137893.0,68.7629,68.7817,68.7441,68.7723,137893.0
2023-07-12 13:30:00,73.08,73.11,73.07,73.09,110356.0,68.7723,68.8005,68.7629,68.7817,110356.0
2023-07-12 13:40:00,73.09,73.1,73.05,73.08,81967.0,68.7817,68.7911,68.7441,68.7723,81967.0
2023-07-12 13:50:00,73.07,73.12,73.07,73.11,210241.0,68.7629,68.81,68.7629,68.8005,210241.0
2023-07-12 14:00:00,73.11,73.12,73.08,73.12,133313.0,68.8005,68.81,68.7723,68.81,133313.0
2023-07-12 14:10:00,73.12,73.15,73.11,73.14,112836.0,68.81,68.8382,68.8005,68.8288,112836.0
2023-07-12 14:20:00,73.13,73.15,73.12,73.14,179991.0,68.8194,68.8382,68.81,68.8288,179991.0
2023-07-12 14:30:00,73.14,73.18,73.13,73.16,147668.0,68.8288,68.8664,68.8194,68.8476,147668.0
2023-07-12 14:40:00,73.16,73.16,73.11,73.13,554774.0,68.8476,68.8476,68.8005,68.8194,554774.0
2023-07-12 14:50:00,73.13,73.14,73.1,73.13,196344.0,68.8194,68.8288,68.7911,68.8194,196344.0
2023-07-12 15:00:00,73.13,73.14,73.1,73.11,161808.0,68.8194,68.8288,68.7911,68.8005,161808.0
2023-07-12 15:10:00,73.1,73.13,73.08,73.08,172827.0,68.7911,68.8194,68.7723,68.7723,172827.0
2023-07-12 15:20:00,73.08,73.08,73.0,73.04,641120.0,68.7723,68.7723,68.697,68.7347,641120.0
2023-07-12 15:30:00,73.05,73.09,73.04,73.08,279101.0,68.7441,68.7817,68.7347,68.7723,279101.0
2023-07-12 15:40:00,73.08,73.1,73.06,73.09,432510.0,68.7723,68.7911,68.7535,68.7817,432510.0
2023-07-12 15:50:00,73.09,73.1,73.05,73.1,1221751.0,68.7817,68.7911,68.7441,68.7911,1221751.0
2023-07-13 09:30:00,74.07,74.16,74.04,74.12,493795.0,69.704,69.7887,69.6757,69.751,493795.0
2023-07-13 09:40:00,74.11,74.22,74.11,74.16,272819.0,69.7416,69.8451,69.7416,69.7887,272819.0
2023-07-13 09:50:00,74.16,74.28,74.14,74.28,144095.0,69.7887,69.9016,69.7698,69.9016,144095.0
2023-07-13 10:00:00,74.28,74.28,74.18,74.23,195705.0,69.9016,69.9016,69.8075,69.8545,195705.0
2023-07-13 10:10:00,74.24,74.24,74.15,74.17,265153.0,69.8639,69.8639,69.7792,69.7981,265153.0
2023-07-13 10:20:00,74.17,74.18,74.11,74.12,133567.0,69.7981,69.8075,69.7416,69.751,133567.0
2023-07-13 10:30:00,74.1,74.2,74.1,74.19,207453.0,69.7322,69.8263,69.7322,69.8169,207453.0
2023-07-13 10:40:00,74.19,74.21,74.12,74.17,325559.0,69.8169,69.8357,69.751,69.7981,325559.0
2023-07-13 10:50:00,74.17,74.19,74.14,74.19,263091.0,69.7981,69.8169,69.7698,69.8169,263091.0
2023-07-13 11:00:00,74.19,74.2,74.1,74.11,344045.0,69.8169,69.8263,69.7322,69.7416,344045.0
2023-07-13 11:10:00,74.12,74.14,74.09,74.12,357604.0,69.751,69.7698,69.7228,69.751,357604.0
2023-07-13 11:20:00,74.11,74.14,74.09,74.1,271186.0,69.7416,69.7698,69.7228,69.7322,271186.0
2023-07-13 11:30:00,74.1,74.13,74.05,74.12,182874.0,69.7322,69.7604,69.6851,69.751,182874.0
2023-07-13 11:40:00,74.12,74.13,74.09,74.11,199349.0,69.751,69.7604,69.7228,69.7416,199349.0
2023-07-13 11:50:00,74.11,74.13,74.08,74.13,142290.0,69.7416,69.7604,69.7134,69.7604,142290.0
2023-07-13 12:00:00,74.13,74.19,74.11,74.17,179879.0,69.7604,69.8169,69.7416,69.7981,179879.0
2023-07-13 12:10:00,74.17,74.19,74.14,74.18,158312.0,69.7981,69.8169,69.7698,69.8075,158312.0
2023-07-13 12:20:00,74.17,74.19,74.15,74.18,121674.0,69.7981,69.8169,69.7792,69.8075,121674.0
2023-07-13 12:30:00,74.17,74.21,74.15,74.15,338020.0,69.7981,69.8357,69.7792,69.7792,338020.0
2023-07-13 12:40:00,74.15,74.18,74.15,74.18,63014.0,69.7792,69.8075,69.7792,69.8075,63014.0
2023-07-13 12:50:00,74.18,74.19,74.16,74.19,258572.0,69.8075,69.8169,69.7887,69.8169,258572.0
2023-07-13 13:00:00,74.18,74.19,74.13,74.14,403295.0,69.8075,69.8169,69.7604,69.7698,403295.0
2023-07-13 13:10:00,74.14,74.2,74.12,74.19,62253.0,69.7698,69.8263,69.751,69.8169,62253.0
2023-07-13 13:20:00,74.2,74.21,74.18,74.2,49204.0,69.8263,69.8357,69.8075,69.8263,49204.0
2023-07-13 13:30:00,74.19,74.21,74.18,74.2,106716.0,69.8169,69.8357,69.8075,69.8263,106716.0
2023-07-13 13:40:00,74.2,74.21,74.18,74.2,102590.0,69.8263,69.8357,69.8075,69.8263,102590.0
2023-07-13 13:50:00,74.2,74.22,74.18,74.21,136210.0,69.8263,69.8451,69.8075,69.8357,136210.0
2023-07-13 14:00:00,74.21,74.26,74.19,74.26,178919.0,69.8357,69.8828,69.8169,69.8828,178919.0
2023-07-13 14:10:00,74.26,74.28,74.25,74.26,121079.0,69.8828,69.9016,69.8733,69.8828,121079.0
2023-07-13 14:20:00,74.26,74.27,74.22,74.25,199863.0,69.8828,69.8922,69.8451,69.8733,199863.0
2023-07-13 14:30:00,74.24,74.28,74.23,74.26,76366.0,69.8639,69.9016,69.8545,69.8828,76366.0
2023-07-13 14:40:00,74.26,74.29,74.24,74.28,114576.0,69.8828,69.911,69.8639,69.9016,114576.0
2023-07-13 14:50:00,74.28,74.3,74.26,74.29,168525.0,69.9016,69.9204,69.8828,69.911,168525.0
2023-07-13 15:00:00,74.29,74.29,74.27,74.28,122818.0,69.911,69.911,69.8922,69.9016,122818.0
2023-07-13 15:10:00,74.28,74.33,74.28,74.31,299881.0,69.9016,69.9486,69.9016,69.9298,299881.0
2023-07-13 15:20:00,74.31,74.34,74.3,74.32,218663.0,69.9298,69.958,69.9204,69.9392,218663.0
2023-07-13 15:30:00,74.32,74.35,74.31,74.34,311886.0,69.9392,69.9675,69.9298,69.958,311886.0
2023-07-13 15:40:00,74.34,74.38,74.33,74.34,357477.0,69.958,69.9957,69.9486,69.958,357477.0
2023-07-13 15:50:00,74.33,74.35,74.27,74.29,1762746.0,69.9486,69.9675,69.8922,69.911,1762746.0
2023-07-14 09:30:00,74.23,74.29,74.18,74.22,482330.0,69.8545,69.911,69.8075,69.8451,482330.0
2023-07-14 09:40:00,74.23,74.23,74.18,74.2,432196.0,69.8545,69.8545,69.8075,69.8263,432196.0
2023-07-14 09:50:00,74.2,74.27,74.19,74.26,295890.0,69.8263,69.8922,69.8169,69.8828,295890.0
2023-07-14 10:00:00,74.24,74.25,74.04,74.15,495795.0,69.8639,69.8733,69.6757,69.7792,495795.0
2023-07-14 10:10:00,74.15,74.21,74.09,74.12,165023.0,69.7792,69.8357,69.7228,69.751,165023.0
2023-07-14 10:20:00,74.13,74.17,74.08,74.09,111667.0,69.7604,69.7981,69.7134,69.7228,111667.0
2023-07-14 10:30:00,74.08,74.13,74.04,74.08,316815.0,69.7134,69.7604,69.6757,69.7134,316815.0
2023-07-14 10:40:00,74.08,74.09,74.01,74.01,216871.0,69.7134,69.7228,69.6475,69.6475,216871.0
2023-07-14 10:50:00,74.02,74.12,74.01,74.11,308872.0,69.6569,69.751,69.6475,69.7416,308872.0
2023-07-14 11:00:00,74.11,74.13,74.06,74.09,247743.0,69.7416,69.7604,69.6945,69.7228,247743.0
2023-07-14 11:10:00,74.09,74.14,74.09,74.14,243580.0,69.7228,69.7698,69.7228,69.7698,243580.0
2023-07-14 11:20:00,74.14,74.16,74.1,74.14,285807.0,69.7698,69.7887,69.7322,69.7698,285807.0
2023-07-14 11:30:00,74.13,74.14,74.11,74.12,429779.0,69.7604,69.7698,69.7416,69.751,429779.0
2023-07-14 11:40:00,74.11,74.12,74.02,74.03,330543.0,69.7416,69.751,69.6569,69.6663,330543.0
2023-07-14 11:50:00,74.03,74.04,73.99,74.03,409777.0,69.6663,69.6757,69.6287,69.6663,409777.0
2023-07-14 12:00:00,74.03,74.04,73.98,73.99,423243.0,69.6663,69.6757,69.6193,69.6287,423243.0
2023-07-14 12:10:00,73.98,74.02,73.97,73.98,257949.0,69.6193,69.6569,69.6099,69.6193,257949.0
2023-07-14 12:20:00,73.98,74.0,73.94,73.95,122660.0,69.6193,69.6381,69.5816,69.591,122660.0
2023-07-14 12:30:00,73.95,73.98,73.92,73.96,141131.0,69.591,69.6193,69.5628,69.6004,141131.0
2023-07-14 12:40:00,73.95,73.99,73.94,73.99,226478.0,69.591,69.6287,69.5816,69.6287,226478.0
2023-07-14 12:50:00,73.99,73.99,73.95,73.96,79721.0,69.6287,69.6287,69.591,69.6004,79721.0
2023-07-14 13:00:00,73.96,73.96,73.87,73.9,203861.0,69.6004,69.6004,69.5157,69.544,203861.0
2023-07-14 13:10:00,73.9,73.93,73.9,73.92,162603.0,69.544,69.5722,69.544,69.5628,162603.0
2023-07-14 13:20:00,73.91,73.94,73.91,73.93,139193.0,69.5534,69.5816,69.5534,69.5722,139193.0
2023-07-14 13:30:00,73.94,73.97,73.94,73.97,164435.0,69.5816,69.6099,69.5816,69.6099,164435.0
2023-07-14 13:40:00,73.97,73.98,73.95,73.98,371423.0,69.6099,69.6193,69.591,69.6193,371423.0
2023-07-14 13:50:00,73.98,73.98,73.94,73.96,103122.0,69.6193,69.6193,69.5816,69.6004,103122.0
2023-07-14 14:00:00,73.95,73.98,73.95,73.97,236872.0,69.591,69.6193,69.591,69.6099,236872.0
2023-07-14 14:10:00,73.98,73.99,73.96,73.96,126069.0,69.6193,69.6287,69.6004,69.6004,126069.0
2023-07-14 14:20:00,73.97,73.97,73.93,73.94,179985.0,69.6099,69.6099,69.5722,69.5816,179985.0
2023-07-14 14:30:00,73.94,73.96,73.91,73.94,102802.0,69.5816,69.6004,69.5534,69.5816,102802.0
2023-07-14 14:40:00,73.94,73.96,73.92,73.95,140368.0,69.5816,69.6004,69.5628,69.591,140368.0
2023-07-14 14:50:00,73.95,73.99,73.93,73.94,201241.0,69.591,69.6287,69.5722,69.5816,201241.0
2023-07-14 15:00:00,73.94,73.94,73.86,73.91,224442.0,69.5816,69.5816,69.5063,69.5534,224442.0
2023-07-14 15:10:00,73.91,73.96,73.89,73.94,202003.0,69.5534,69.6004,69.5346,69.5816,202003.0
2023-07-14 15:20:00,73.95,73.95,73.89,73.91,105182.0,69.591,69.591,69.5346,69.5534,105182.0
2023-07-14 15:30:00,73.91,73.92,73.89,73.92,165259.0,69.5534,69.5628,69.5346,69.5628,165259.0
2023-07-14 15:40:00,73.92,73.92,73.86,73.87,292814.0,69.5628,69.5628,69.5063,69.5157,292814.0
2023-07-14 15:50:00,73.87,73.9,73.83,73.88,1205733.0,69.5157,69.544,69.4781,69.5252,1205733.0
2023-07-17 09:30:00,73.53,73.57,73.42,73.47,1074784.0,69.1958,69.2334,69.0923,69.1393,1074784.0
2023-07-17 09:40:00,73.45,73.48,73.41,73.48,299650.0,69.1205,69.1487,69.0829,69.1487,299650.0
2023-07-17 09:50:00,73.48,73.64,73.48,73.64,242822.0,69.1487,69.2993,69.1487,69.2993,242822.0
2023-07-17 10:00:00,73.64,73.69,73.62,73.65,161425.0,69.2993,69.3464,69.2805,69.3087,161425.0
2023-07-17 10:10:00,73.65,73.71,73.63,73.67,164162.0,69.3087,69.3652,69.2899,69.3275,164162.0
2023-07-17 10:20:00,73.67,73.7,73.65,73.66,178950.0,69.3275,69.3558,69.3087,69.3181,178950.0
2023-07-17 10:30:00,73.67,73.67,73.61,73.64,237353.0,69.3275,69.3275,69.2711,69.2993,237353.0
2023-07-17 10:40:00,73.64,73.71,73.63,73.69,72918.0,69.2993,69.3652,69.2899,69.3464,72918.0
2023-07-17 10:50:00,73.68,73.71,73.64,73.69,448815.0,69.3369,69.3652,69.2993,69.3464,448815.0
2023-07-17 11:00:00,73.69,73.69,73.62,73.64,301667.0,69.3464,69.3464,69.2805,69.2993,301667.0
2023-07-17 11:10:00,73.64,73.66,73.61,73.66,148899.0,69.2993,69.3181,69.2711,69.3181,148899.0
2023-07-17 11:20:00,73.67,73.7,73.65,73.67,198433.0,69.3275,69.3558,69.3087,69.3275,198433.0
2023-07-17 11:30:00,73.67,73.72,73.66,73.69,287854.0,69.3275,69.3746,69.3181,69.3464,287854.0
2023-07-17 11:40:00,73.69,73.7,73.66,73.69,102426.0,69.3464,69.3558,69.3181,69.3464,102426.0
2023-07-17 11:50:00,73.69,73.7,73.66,73.68,203745.0,69.3464,69.3558,69.3181,69.3369,203745.0
2023-07-17 12:00:00,73.69,73.72,73.68,73.72,118903.0,69.3464,69.3746,69.3369,69.3746,118903.0
2023-07-17 12:10:00,73.71,73.74,73.7,73.7,365211.0,69.3652,69.3934,69.3558,69.3558,365211.0
2023-07-17 12:20:00,73.7,73.71,73.68,73.71,183251.0,69.3558,69.3652,69.3369,69.3652,183251.0
2023-07-17 12:30:00,73.71,73.71,73.68,73.69,201830.0,69.3652,69.3652,69.3369,69.3464,201830.0
2023-07-17 12:40:00,73.69,73.73,73.68,73.73,78437.0,69.3464,69.384,69.3369,69.384,78437.0
2023-07-17 12:50:00,73.72,73.75,73.71,73.74,40843.0,69.3746,69.4028,69.3652,69.3934,40843.0
2023-07-17 13:00:00,73.73,73.75,73.72,73.74,86166.0,69.384,69.4028,69.3746,69.3934,86166.0
2023-07-17 13:10:00,73.73,73.74,73.72,73.73,37338.0,69.384,69.3934,69.3746,69.384,37338.0
2023-07-17 13:20:00,73.73,73.73,73.71,73.73,171111.0,69.384,69.384,69.3652,69.384,171111.0
2023-07-17 13:30:00,73.73,73.74,73.71,73.74,142595.0,69.384,69.3934,69.3652,69.3934,142595.0
2023-07-17 13:40:00,73.74,73.79,73.73,73.78,237111.0,69.3934,69.4405,69.384,69.4311,237111.0
2023-07-17 13:50:00,73.78,73.79,73.72,73.75,133802.0,69.4311,69.4405,69.3746,69.4028,133802.0
2023-07-17 14:00:00,73.75,73.76,73.74,73.75,75562.0,69.4028,69.4122,69.3934,69.4028,75562.0
2023-07-17 14:10:00,73.76,73.77,73.73,73.73,141592.0,69.4122,69.4216,69.384,69.384,141592.0
2023-07-17 14:20:00,73.74,73.77,73.74,73.77,145579.0,69.3934,69.4216,69.3934,69.4216,145579.0
2023-07-17 14:30:00,73.77,73.78,73.74,73.75,163690.0,69.4216,69.4311,69.3934,69.4028,163690.0
2023-07-17 14:40:00,73.75,73.77,73.74,73.76,189654.0,69.4028,69.4216,69.3934,69.4122,189654.0
2023-07-17 14:50:00,73.76,73.8,73.75,73.79,159119.0,69.4122,69.4499,69.4028,69.4405,159119.0
2023-07-17 15:00:00,73.79,73.82,73.78,73.81,203950.0,69.4405,69.4687,69.4311,69.4593,203950.0
2023-07-17 15:10:00,73.81,73.86,73.8,73.84,566134.0,69.4593,69.5063,69.4499,69.4875,566134.0
2023-07-17 15:20:00,73.85,73.86,73.83,73.84,813607.0,69.4969,69.5063,69.4781,69.4875,813607.0
2023-07-17 15:30:00,73.84,73.85,73.81,73.82,457721.0,69.4875,69.4969,69.4593,69.4687,457721.0
2023-07-17 15:40:00,73.82,73.82,73.8,73.81,563823.0,69.4687,69.4687,69.4499,69.4593,563823.0
2023-07-17 15:50:00,73.8,73.8,73.75,73.78,2297242.0,69.4499,69.4499,69.4028,69.4311,2297242.0
2023-07-18 09:30:00,73.9,74.0,73.83,73.98,311129.0,69.544,69.6381,69.4781,69.6193,311129.0
2023-07-18 09:40:00,73.98,74.05,73.93,73.96,258738.0,69.6193,69.6851,69.5722,69.6004,258738.0
2023-07-18 09:50:00,73.95,74.05,73.92,74.04,442733.0,69.591,69.6851,69.5628,69.6757,442733.0
2023-07-18 10:00:00,74.05,74.11,74.03,74.1,263757.0,69.6851,69.7416,69.6663,69.7322,263757.0
2023-07-18 10:10:00,74.11,74.16,74.08,74.14,225494.0,69.7416,69.7887,69.7134,69.7698,225494.0
2023-07-18 10:20:00,74.15,74.18,74.09,74.17,1040202.0,69.7792,69.8075,69.7228,69.7981,1040202.0
2023-07-18 10:30:00,74.16,74.21,74.13,74.2,256923.0,69.7887,69.8357,69.7604,69.8263,256923.0
2023-07-18 10:40:00,74.19,74.26,74.19,74.26,186303.0,69.8169,69.8828,69.8169,69.8828,186303.0
2023-07-18 10:50:00,74.26,74.3,74.24,74.28,190518.0,69.8828,69.9204,69.8639,69.9016,190518.0
2023-07-18 11:00:00,74.29,74.33,74.27,74.31,210189.0,69.911,69.9486,69.8922,69.9298,210189.0
2023-07-18 11:10:00,74.31,74.34,74.28,74.33,231654.0,69.9298,69.958,69.9016,69.9486,231654.0
2023-07-18 11:20:00,74.33,74.33,74.26,74.26,341862.0,69.9486,69.9486,69.8828,69.8828,341862.0
2023-07-18 11:30:00,74.27,74.27,74.19,74.2,564031.0,69.8922,69.8922,69.8169,69.8263,564031.0
2023-07-18 11:40:00,74.2,74.22,74.17,74.22,194103.0,69.8263,69.8451,69.7981,69.8451,194103.0
2023-07-18 11:50:00,74.22,74.24,74.19,74.21,336737.0,69.8451,69.8639,69.8169,69.8357,336737.0
2023-07-18 12:00:00,74.21,74.21,74.16,74.2,148607.0,69.8357,69.8357,69.7887,69.8263,148607.0
2023-07-18 12:10:00,74.2,74.21,74.17,74.2,178921.0,69.8263,69.8357,69.7981,69.8263,178921.0
2023-07-18 12:20:00,74.2,74.21,74.15,74.21,244232.0,69.8263,69.8357,69.7792,69.8357,244232.0
2023-07-18 12:30:00,74.21,74.21,74.16,74.17,95718.0,69.8357,69.8357,69.7887,69.7981,95718.0
2023-07-18 12:40:00,74.17,74.18,74.08,74.09,168777.0,69.7981,69.8075,69.7134,69.7228,168777.0
2023-07-18 12:50:00,74.1,74.11,74.07,74.09,143802.0,69.7322,69.7416,69.704,69.7228,143802.0
2023-07-18 13:00:00,74.09,74.11,74.07,74.11,75460.0,69.7228,69.7416,69.704,69.7416,75460.0
2023-07-18 13:10:00,74.12,74.15,74.11,74.13,93920.0,69.751,69.7792,69.7416,69.7604,93920.0
2023-07-18 13:20:00,74.13,74.13,74.11,74.13,73300.0,69.7604,69.7604,69.7416,69.7604,73300.0
2023-07-18 13:30:00,74.13,74.14,74.11,74.13,60839.0,69.7604,69.7698,69.7416,69.7604,60839.0
2023-07-18 13:40:00,74.13,74.14,74.1,74.14,74275.0,69.7604,69.7698,69.7322,69.7698,74275.0
2023-07-18 13:50:00,74.13,74.14,74.12,74.13,114282.0,69.7604,69.7698,69.751,69.7604,114282.0
2023-07-18 14:00:00,74.13,74.15,74.11,74.14,138862.0,69.7604,69.7792,69.7416,69.7698,138862.0
2023-07-18 14:10:00,74.13,74.19,74.13,74.19,274146.0,69.7604,69.8169,69.7604,69.8169,274146.0
2023-07-18 14:20:00,74.18,74.22,74.17,74.22,166082.0,69.8075,69.8451,69.7981,69.8451,166082.0
2023-07-18 14:30:00,74.22,74.22,74.19,74.2,89316.0,69.8451,69.8451,69.8169,69.8263,89316.0
2023-07-18 14:40:00,74.2,74.26,74.19,74.25,100868.0,69.8263,69.8828,69.8169,69.8733,100868.0
2023-07-18 14:50:00,74.25,74.26,74.23,74.25,66905.0,69.8733,69.8828,69.8545,69.8733,66905.0
2023-07-18 15:00:00,74.26,74.26,74.21,74.24,156639.0,69.8828,69.8828,69.8357,69.8639,156639.0
2023-07-18 15:10:00,74.23,74.28,74.23,74.28,134307.0,69.8545,69.9016,69.8545,69.9016,134307.0
2023-07-18 15:20:00,74.28,74.3,74.26,74.28,251113.0,69.9016,69.9204,69.8828,69.9016,251113.0
2023-07-18 15:30:00,74.28,74.29,74.24,74.27,225655.0,69.9016,69.911,69.8639,69.8922,225655.0
2023-07-18 15:40:00,74.27,74.29,74.25,74.28,332229.0,69.8922,69.911,69.8733,69.9016,332229.0
2023-07-18 15:50:00,74.28,74.3,74.25,74.26,996776.0,69.9016,69.9204,69.8733,69.8828,996776.0
2023-07-19 09:30:00,74.3,74.45,74.28,74.43,338113.0,69.9204,70.0616,69.9016,70.0427,338113.0
2023-07-19 09:40:00,74.44,74.44,74.3,74.33,260858.0,70.0522,70.0522,69.9204,69.9486,260858.0
2023-07-19 09:50:00,74.32,74.41,74.32,74.41,332866.0,69.9392,70.0239,69.9392,70.0239,332866.0
2023-07-19 10:00:00,74.4,74.4,74.28,74.29,144622.0,70.0145,70.0145,69.9016,69.911,144622.0
2023-07-19 10:10:00,74.28,74.3,74.22,74.26,265299.0,69.9016,69.9204,69.8451,69.8828,265299.0
2023-07-19 10:20:00,74.26,74.29,74.17,74.17,149207.0,69.8828,69.911,69.7981,69.7981,149207.0
2023-07-19 10:30:00,74.17,74.19,74.08,74.11,247436.0,69.7981,69.8169,69.7134,69.7416,247436.0
2023-07-19 10:40:00,74.11,74.14,74.07,74.07,210040.0,69.7416,69.7698,69.704,69.704,210040.0
2023-07-19 10:50:00,74.08,74.16,74.06,74.15,667158.0,69.7134,69.7887,69.6945,69.7792,667158.0
2023-07-19 11:00:00,74.15,74.17,74.12,74.15,339958.0,69.7792,69.7981,69.751,69.7792,339958.0
2023-07-19 11:10:00,74.16,74.21,74.14,74.2,166798.0,69.7887,69.8357,69.7698,69.8263,166798.0
2023-07-19 11:20:00,74.2,74.21,74.15,74.18,629734.0,69.8263,69.8357,69.7792,69.8075,629734.0
2023-07-19 11:30:00,74.19,74.19,74.12,74.13,474615.0,69.8169,69.8169,69.751,69.7604,474615.0
2023-07-19 11:40:00,74.12,74.15,74.11,74.14,128089.0,69.751,69.7792,69.7416,69.7698,128089.0
2023-07-19 11:50:00,74.14,74.18,74.11,74.14,176805.0,69.7698,69.8075,69.7416,69.7698,176805.0
2023-07-19 12:00:00,74.15,74.16,74.1,74.15,554468.0,69.7792,69.7887,69.7322,69.7792,554468.0
2023-07-19 12:10:00,74.16,74.18,74.11,74.13,335291.0,69.7887,69.8075,69.7416,69.7604,335291.0
2023-07-19 12:20:00,74.13,74.13,74.06,74.07,188014.0,69.7604,69.7604,69.6945,69.704,188014.0
2023-07-19 12:30:00,74.07,74.09,74.02,74.06,233320.0,69.704,69.7228,69.6569,69.6945,233320.0
2023-07-19 12:40:00,74.06,74.13,74.05,74.12,210820.0,69.6945,69.7604,69.6851,69.751,210820.0
2023-07-19 12:50:00,74.12,74.14,74.09,74.14,94221.0,69.751,69.7698,69.7228,69.7698,94221.0
2023-07-19 13:00:00,74.14,74.16,74.09,74.11,153909.0,69.7698,69.7887,69.7228,69.7416,153909.0
2023-07-19 13:10:00,74.11,74.16,74.11,74.16,128463.0,69.7416,69.7887,69.7416,69.7887,128463.0
2023-07-19 13:20:00,74.16,74.16,74.12,74.16,146100.0,69.7887,69.7887,69.751,69.7887,146100.0
2023-07-19 13:30:00,74.15,74.17,74.13,74.14,150197.0,69.7792,69.7981,69.7604,69.7698,150197.0
2023-07-19 13:40:00,74.13,74.2,74.13,74.17,105502.0,69.7604,69.8263,69.7604,69.7981,105502.0
2023-07-19 13:50:00,74.18,74.18,74.15,74.17,60521.0,69.8075,69.8075,69.7792,69.7981,60521.0
2023-07-19 14:00:00,74.17,74.18,74.12,74.12,287648.0,69.7981,69.8075,69.751,69.751,287648.0
2023-07-19 14:10:00,74.12,74.14,74.11,74.12,74135.0,69.751,69.7698,69.7416,69.751,74135.0
2023-07-19 14:20:00,74.12,74.16,74.1,74.16,143939.0,69.751,69.7887,69.7322,69.7887,143939.0
2023-07-19 14:30:00,74.16,74.21,74.16,74.2,64409.0,69.7887,69.8357,69.7887,69.8263,64409.0
2023-07-19 14:40:00,74.2,74.22,74.19,74.19,51311.0,69.8263,69.8451,69.8169,69.8169,51311.0
2023-07-19 14:50:00,74.19,74.23,74.18,74.23,157954.0,69.8169,69.8545,69.8075,69.8545,157954.0
2023-07-19 15:00:00,74.23,74.24,74.21,74.21,115226.0,69.8545,69.8639,69.8357,69.8357,115226.0
2023-07-19 15:10:00,74.22,74.25,74.21,74.25,123285.0,69.8451,69.8733,69.8357,69.8733,123285.0
2023-07-19 15:20:00,74.24,74.28,74.24,74.25,71550.0,69.8639,69.9016,69.8639,69.8733,71550.0
2023-07-19 15:30:00,74.25,74.26,74.18,74.2,329881.0,69.8733,69.8828,69.8075,69.8263,329881.0
2023-07-19 15:40:00,74.2,74.21,74.19,74.2,115653.0,69.8263,69.8357,69.8169,69.8263,115653.0
2023-07-19 15:50:00,74.2,74.23,74.18,74.21,1363618.0,69.8263,69.8545,69.8075,69.8357,1363618.0
2023-07-20 09:30:00,74.05,74.13,74.05,74.08,286299.0,69.6851,69.7604,69.6851,69.7134,286299.0
2023-07-20 09:40:00,74.08,74.17,74.06,74.17,197433.0,69.7134,69.7981,69.6945,69.7981,197433.0
2023-07-20 09:50:00,74.17,74.22,74.15,74.21,204246.0,69.7981,69.8451,69.7792,69.8357,204246.0
2023-07-20 10:00:00,74.22,74.25,74.07,74.07,479633.0,69.8451,69.8733,69.704,69.704,479633.0
2023-07-20 10:10:00,74.06,74.11,73.97,73.98,266137.0,69.6945,69.7416,69.6099,69.6193,266137.0
2023-07-20 10:20:00,73.98,73.98,73.83,73.87,316813.0,69.6193,69.6193,69.4781,69.5157,316813.0
2023-07-20 10:30:00,73.86,73.89,73.83,73.84,333587.0,69.5063,69.5346,69.4781,69.4875,333587.0
2023-07-20 10:40:00,73.84,73.89,73.8,73.89,252471.0,69.4875,69.5346,69.4499,69.5346,252471.0
2023-07-20 10:50:00,73.89,73.95,73.88,73.95,351362.0,69.5346,69.591,69.5252,69.591,351362.0
2023-07-20 11:00:00,73.95,74.0,73.94,73.96,91676.0,69.591,69.6381,69.5816,69.6004,91676.0
2023-07-20 11:10:00,73.96,74.0,73.93,73.95,181022.0,69.6004,69.6381,69.5722,69.591,181022.0
2023-07-20 11:20:00,73.95,74.0,73.94,73.95,180266.0,69.591,69.6381,69.5816,69.591,180266.0
2023-07-20 11:30:00,73.95,73.97,73.9,73.95,743575.0,69.591,69.6099,69.544,69.591,743575.0
2023-07-20 11:40:00,73.95,73.98,73.89,73.9,177927.0,69.591,69.6193,69.5346,69.544,177927.0
2023-07-20 11:50:00,73.9,73.93,73.89,73.92,134804.0,69.544,69.5722,69.5346,69.5628,134804.0
2023-07-20 12:00:00,73.92,73.96,73.9,73.95,281401.0,69.5628,69.6004,69.544,69.591,281401.0
2023-07-20 12:10:00,73.96,73.98,73.92,73.92,1452685.0,69.6004,69.6193,69.5628,69.5628,1452685.0
2023-07-20 12:20:00,73.92,73.93,73.84,73.89,587817.0,69.5628,69.5722,69.4875,69.5346,587817.0
2023-07-20 12:30:00,73.89,73.89,73.82,73.83,251938.0,69.5346,69.5346,69.4687,69.4781,251938.0
2023-07-20 12:40:00,73.84,73.88,73.82,73.87,130680.0,69.4875,69.5252,69.4687,69.5157,130680.0
2023-07-20 12:50:00,73.87,73.89,73.86,73.88,153379.0,69.5157,69.5346,69.5063,69.5252,153379.0
2023-07-20 13:00:00,73.88,73.92,73.87,73.88,284690.0,69.5252,69.5628,69.5157,69.5252,284690.0
2023-07-20 13:10:00,73.87,73.91,73.86,73.89,347305.0,69.5157,69.5534,69.5063,69.5346,347305.0
2023-07-20 13:20:00,73.9,73.94,73.89,73.93,183248.0,69.544,69.5816,69.5346,69.5722,183248.0
2023-07-20 13:30:00,73.94,73.96,73.91,73.92,126962.0,69.5816,69.6004,69.5534,69.5628,126962.0
2023-07-20 13:40:00,73.91,73.97,73.9,73.96,161503.0,69.5534,69.6099,69.544,69.6004,161503.0
2023-07-20 13:50:00,73.95,73.96,73.92,73.92,281660.0,69.591,69.6004,69.5628,69.5628,281660.0
2023-07-20 14:00:00,73.92,73.93,73.88,73.92,212394.0,69.5628,69.5722,69.5252,69.5628,212394.0
2023-07-20 14:10:00,73.92,73.92,73.84,73.84,163946.0,69.5628,69.5628,69.4875,69.4875,163946.0
2023-07-20 14:20:00,73.84,73.86,73.77,73.77,155761.0,69.4875,69.5063,69.4216,69.4216,155761.0
2023-07-20 14:30:00,73.77,73.83,73.77,73.81,320840.0,69.4216,69.4781,69.4216,69.4593,320840.0
2023-07-20 14:40:00,73.81,73.84,73.79,73.84,142643.0,69.4593,69.4875,69.4405,69.4875,142643.0
2023-07-20 14:50:00,73.83,73.86,73.81,73.81,169412.0,69.4781,69.5063,69.4593,69.4593,169412.0
2023-07-20 15:00:00,73.81,73.84,73.81,73.82,610550.0,69.4593,69.4875,69.4593,69.4687,610550.0
2023-07-20 15:10:00,73.83,73.85,73.75,73.76,401626.0,69.4781,69.4969,69.4028,69.4122,401626.0
2023-07-20 15:20:00,73.76,73.77,73.71,73.73,466959.0,69.4122,69.4216,69.3652,69.384,466959.0
2023-07-20 15:30:00,73.73,73.8,73.72,73.78,977223.0,69.384,69.4499,69.3746,69.4311,977223.0
2023-07-20 15:40:00,73.78,73.81,73.77,73.8,433318.0,69.4311,69.4593,69.4216,69.4499,433318.0
2023-07-20 15:50:00,73.8,73.86,73.79,73.83,1435108.0,69.4499,69.5063,69.4405,69.4781,1435108.0
2023-07-21 09:30:00,74.0,74.04,73.97,73.99,499098.0,69.6381,69.6757,69.6099,69.6287,499098.0
2023-07-21 09:40:00,73.99,74.0,73.77,73.79,159838.0,69.6287,69.6381,69.4216,69.4405,159838.0
2023-07-21 09:50:00,73.8,73.84,73.78,73.83,118802.0,69.4499,69.4875,69.4311,69.4781,118802.0
2023-07-21 10:00:00,73.83,73.85,73.78,73.82,338695.0,69.4781,69.4969,69.4311,69.4687,338695.0
2023-07-21 10:10:00,73.83,73.95,73.83,73.93,198457.0,69.4781,69.591,69.4781,69.5722,198457.0
2023-07-21 10:20:00,73.94,73.94,73.85,73.85,165890.0,69.5816,69.5816,69.4969,69.4969,165890.0
2023-07-21 10:30:00,73.85,73.91,73.85,73.88,140127.0,69.4969,69.5534,69.4969,69.5252,140127.0
2023-07-21 10:40:00,73.89,73.94,73.89,73.91,193994.0,69.5346,69.5816,69.5346,69.5534,193994.0
2023-07-21 10:50:00,73.9,73.92,73.86,73.9,262481.0,69.544,69.5628,69.5063,69.544,262481.0
2023-07-21 11:00:00,73.9,74.0,73.89,73.98,126953.0,69.544,69.6381,69.5346,69.6193,126953.0
2023-07-21 11:10:00,73.98,74.0,73.97,73.98,280485.0,69.6193,69.6381,69.6099,69.6193,280485.0
2023-07-21 11:20:00,73.98,74.01,73.96,73.99,309767.0,69.6193,69.6475,69.6004,69.6287,309767.0
2023-07-21 11:30:00,73.99,74.0,73.95,73.99,499411.0,69.6287,69.6381,69.591,69.6287,499411.0
2023-07-21 11:40:00,73.99,74.03,73.94,74.03,242652.0,69.6287,69.6663,69.5816,69.6663,242652.0
2023-07-21 11:50:00,74.03,74.04,73.95,73.98,288200.0,69.6663,69.6757,69.591,69.6193,288200.0
2023-07-21 12:00:00,73.98,73.99,73.93,73.94,172380.0,69.6193,69.6287,69.5722,69.5816,172380.0
2023-07-21 12:10:00,73.94,73.95,73.92,73.94,161280.0,69.5816,69.591,69.5628,69.5816,161280.0
2023-07-21 12:20:00,73.95,73.98,73.94,73.95,185941.0,69.591,69.6193,69.5816,69.591,185941.0
2023-07-21 12:30:00,73.95,73.96,73.93,73.94,107318.0,69.591,69.6004,69.5722,69.5816,107318.0
2023-07-21 12:40:00,73.95,73.95,73.9,73.93,155303.0,69.591,69.591,69.544,69.5722,155303.0
2023-07-21 12:50:00,73.93,74.0,73.92,73.98,148822.0,69.5722,69.6381,69.5628,69.6193,148822.0
2023-07-21 13:00:00,73.98,74.02,73.97,74.01,153731.0,69.6193,69.6569,69.6099,69.6475,153731.0
2023-07-21 13:10:00,74.01,74.02,74.0,74.01,91056.0,69.6475,69.6569,69.6381,69.6475,91056.0
2023-07-21 13:20:00,74.01,74.04,73.99,74.03,99669.0,69.6475,69.6757,69.6287,69.6663,99669.0
2023-07-21 13:30:00,74.03,74.06,74.01,74.05,152559.0,69.6663,69.6945,69.6475,69.6851,152559.0
2023-07-21 13:40:00,74.05,74.06,74.04,74.05,96137.0,69.6851,69.6945,69.6757,69.6851,96137.0
2023-07-21 13:50:00,74.05,74.06,74.03,74.06,75025.0,69.6851,69.6945,69.6663,69.6945,75025.0
2023-07-21 14:00:00,74.05,74.06,74.03,74.05,121619.0,69.6851,69.6945,69.6663,69.6851,121619.0
2023-07-21 14:10:00,74.04,74.05,74.0,74.01,74853.0,69.6757,69.6851,69.6381,69.6475,74853.0
2023-07-21 14:20:00,74.02,74.02,73.99,74.0,55893.0,69.6569,69.6569,69.6287,69.6381,55893.0
2023-07-21 14:30:00,74.0,74.03,73.98,74.02,71288.0,69.6381,69.6663,69.6193,69.6569,71288.0
2023-07-21 14:40:00,74.02,74.04,74.01,74.03,63489.0,69.6569,69.6757,69.6475,69.6663,63489.0
2023-07-21 14:50:00,74.03,74.03,73.99,74.0,108964.0,69.6663,69.6663,69.6287,69.6381,108964.0
2023-07-21 15:00:00,74.0,74.0,73.91,73.92,395174.0,69.6381,69.6381,69.5534,69.5628,395174.0
2023-07-21 15:10:00,73.92,73.93,73.9,73.92,460644.0,69.5628,69.5722,69.544,69.5628,460644.0
2023-07-21 15:20:00,73.93,73.96,73.92,73.95,200886.0,69.5722,69.6004,69.5628,69.591,200886.0
2023-07-21 15:30:00,73.95,73.96,73.92,73.95,224506.0,69.591,69.6004,69.5628,69.591,224506.0
2023-07-21 15:40:00,73.95,73.98,73.93,73.97,613748.0,69.591,69.6193,69.5722,69.6099,613748.0
2023-07-21 15:50:00,73.96,74.0,73.95,73.99,1034619.0,69.6004,69.6381,69.591,69.6287,1034619.0
2023-07-24 09:30:00,73.66,73.76,73.66,73.74,244501.0,69.3181,69.4122,69.3181,69.3934,244501.0
2023-07-24 09:40:00,73.75,73.88,73.72,73.78,379015.0,69.4028,69.5252,69.3746,69.4311,379015.0
2023-07-24 09:50:00,73.79,73.8,73.62,73.69,291990.0,69.4405,69.4499,69.2805,69.3464,291990.0
2023-07-24 10:00:00,73.69,73.74,73.64,73.7,198891.0,69.3464,69.3934,69.2993,69.3558,198891.0
2023-07-24 10:10:00,73.71,73.77,73.69,73.7,163932.0,69.3652,69.4216,69.3464,69.3558,163932.0
2023-07-24 10:20:00,73.69,73.71,73.62,73.64,146060.0,69.3464,69.3652,69.2805,69.2993,146060.0
2023-07-24 10:30:00,73.65,73.72,73.62,73.7,398635.0,69.3087,69.3746,69.2805,69.3558,398635.0
2023-07-24 10:40:00,73.7,73.83,73.7,73.81,178664.0,69.3558,69.4781,69.3558,69.4593,178664.0
2023-07-24 10:50:00,73.82,73.86,73.78,73.84,216559.0,69.4687,69.5063,69.4311,69.4875,216559.0
2023-07-24 11:00:00,73.84,73.85,73.81,73.82,243083.0,69.4875,69.4969,69.4593,69.4687,243083.0
2023-07-24 11:10:00,73.82,73.89,73.82,73.86,389215.0,69.4687,69.5346,69.4687,69.5063,389215.0
2023-07-24 11:20:00,73.87,73.88,73.84,73.86,252341.0,69.5157,69.5252,69.4875,69.5063,252341.0
2023-07-24 11:30:00,73.86,73.9,73.85,73.88,176900.0,69.5063,69.544,69.4969,69.5252,176900.0
2023-07-24 11:40:00,73.87,73.9,73.85,73.9,88806.0,69.5157,69.544,69.4969,69.544,88806.0
2023-07-24 11:50:00,73.9,73.93,73.9,73.92,101928.0,69.544,69.5722,69.544,69.5628,101928.0
2023-07-24 12:00:00,73.92,73.93,73.84,73.86,200617.0,69.5628,69.5722,69.4875,69.5063,200617.0
2023-07-24 12:10:00,73.86,73.9,73.85,73.87,79527.0,69.5063,69.544,69.4969,69.5157,79527.0
2023-07-24 12:20:00,73.87,73.91,73.86,73.91,98545.0,69.5157,69.5534,69.5063,69.5534,98545.0
2023-07-24 12:30:00,73.9,73.94,73.9,73.93,73426.0,69.544,69.5816,69.544,69.5722,73426.0
2023-07-24 12:40:00,73.93,73.94,73.9,73.93,110862.0,69.5722,69.5816,69.544,69.5722,110862.0
2023-07-24 12:50:00,73.93,73.96,73.91,73.94,149561.0,69.5722,69.6004,69.5534,69.5816,149561.0
2023-07-24 13:00:00,73.94,73.94,73.9,73.92,75088.0,69.5816,69.5816,69.544,69.5628,75088.0
2023-07-24 13:10:00,73.93,73.95,73.92,73.92,52925.0,69.5722,69.591,69.5628,69.5628,52925.0
2023-07-24 13:20:00,73.92,73.93,73.9,73.92,36591.0,69.5628,69.5722,69.544,69.5628,36591.0
2023-07-24 13:30:00,73.92,73.92,73.82,73.87,117667.0,69.5628,69.5628,69.4687,69.5157,117667.0
2023-07-24 13:40:00,73.87,73.88,73.86,73.88,50708.0,69.5157,69.5252,69.5063,69.5252,50708.0
2023-07-24 13:50:00,73.88,73.88,73.85,73.86,359950.0,69.5252,69.5252,69.4969,69.5063,359950.0
2023-07-24 14:00:00,73.87,73.88,73.86,73.87,100413.0,69.5157,69.5252,69.5063,69.5157,100413.0
2023-07-24 14:10:00,73.87,73.87,73.85,73.86,73245.0,69.5157,69.5157,69.4969,69.5063,73245.0
2023-07-24 14:20:00,73.86,73.87,73.85,73.86,47975.0,69.5063,69.5157,69.4969,69.5063,47975.0
2023-07-24 14:30:00,73.86,73.86,73.83,73.84,100787.0,69.5063,69.5063,69.4781,69.4875,100787.0
2023-07-24 14:40:00,73.84,73.84,73.78,73.8,136998.0,69.4875,69.4875,69.4311,69.4499,136998.0
2023-07-24 14:50:00,73.8,73.81,73.79,73.81,58828.0,69.4499,69.4593,69.4405,69.4593,58828.0
2023-07-24 15:00:00,73.81,73.83,73.79,73.79,95427.0,69.4593,69.4781,69.4405,69.4405,95427.0
2023-07-24 15:10:00,73.79,73.8,73.76,73.8,69813.0,69.4405,69.4499,69.4122,69.4499,69813.0
2023-07-24 15:20:00,73.8,73.8,73.71,73.72,156478.0,69.4499,69.4499,69.3652,69.3746,156478.0
2023-07-24 15:30:00,73.72,73.75,73.71,73.75,66023.0,69.3746,69.4028,69.3652,69.4028,66023.0
2023-07-24 15:40:00,73.74,73.77,73.73,73.76,227547.0,69.3934,69.4216,69.384,69.4122,227547.0
2023-07-24 15:50:00,73.76,73.79,73.75,73.78,652278.0,69.4122,69.4405,69.4028,69.4311,652278.0
2023-07-25 09:30:00,73.68,73.82,73.66,73.81,316713.0,69.3369,69.4687,69.3181,69.4593,316713.0
2023-07-25 09:40:00,73.82,73.88,73.82,73.84,83948.0,69.4687,69.5252,69.4687,69.4875,83948.0
2023-07-25 09:50:00,73.84,73.93,73.83,73.89,71822.0,69.4875,69.5722,69.4781,69.5346,71822.0
2023-07-25 10:00:00,73.9,73.9,73.83,73.88,157587.0,69.544,69.544,69.4781,69.5252,157587.0
2023-07-25 10:10:00,73.87,73.93,73.85,73.92,356116.0,69.5157,69.5722,69.4969,69.5628,356116.0
2023-07-25 10:20:00,73.92,73.95,73.9,73.91,107947.0,69.5628,69.591,69.544,69.5534,107947.0
2023-07-25 10:30:00,73.91,73.94,73.84,73.91,113231.0,69.5534,69.5816,69.4875,69.5534,113231.0
2023-07-25 10:40:00,73.91,73.95,73.89,73.95,403811.0,69.5534,69.591,69.5346,69.591,403811.0
2023-07-25 10:50:00,73.95,73.99,73.93,73.98,102526.0,69.591,69.6287,69.5722,69.6193,102526.0
2023-07-25 11:00:00,73.98,74.01,73.96,73.98,111627.0,69.6193,69.6475,69.6004,69.6193,111627.0
2023-07-25 11:10:00,73.98,73.98,73.92,73.94,151176.0,69.6193,69.6193,69.5628,69.5816,151176.0
2023-07-25 11:20:00,73.93,73.99,73.93,73.98,166723.0,69.5722,69.6287,69.5722,69.6193,166723.0
2023-07-25 11:30:00,73.99,74.06,73.97,74.05,141567.0,69.6287,69.6945,69.6099,69.6851,141567.0
2023-07-25 11:40:00,74.05,74.06,73.94,73.98,473727.0,69.6851,69.6945,69.5816,69.6193,473727.0
2023-07-25 11:50:00,73.99,74.0,73.95,73.95,126615.0,69.6287,69.6381,69.591,69.591,126615.0
2023-07-25 12:00:00,73.95,74.02,73.95,74.01,87850.0,69.591,69.6569,69.591,69.6475,87850.0
2023-07-25 12:10:00,74.01,74.01,73.98,73.99,334418.0,69.6475,69.6475,69.6193,69.6287,334418.0
2023-07-25 12:20:00,73.99,74.0,73.95,73.95,45394.0,69.6287,69.6381,69.591,69.591,45394.0
2023-07-25 12:30:00,73.95,73.96,73.93,73.94,99324.0,69.591,69.6004,69.5722,69.5816,99324.0
2023-07-25 12:40:00,73.95,73.96,73.91,73.92,63772.0,69.591,69.6004,69.5534,69.5628,63772.0
2023-07-25 12:50:00,73.92,73.96,73.92,73.95,130362.0,69.5628,69.6004,69.5628,69.591,130362.0
2023-07-25 13:00:00,73.95,73.95,73.9,73.92,206093.0,69.591,69.591,69.544,69.5628,206093.0
2023-07-25 13:10:00,73.92,73.93,73.91,73.93,122848.0,69.5628,69.5722,69.5534,69.5722,122848.0
2023-07-25 13:20:00,73.92,73.96,73.91,73.94,67956.0,69.5628,69.6004,69.5534,69.5816,67956.0
2023-07-25 13:30:00,73.95,73.96,73.93,73.94,123325.0,69.591,69.6004,69.5722,69.5816,123325.0
2023-07-25 13:40:00,73.94,73.96,73.92,73.95,66997.0,69.5816,69.6004,69.5628,69.591,66997.0
2023-07-25 13:50:00,73.95,73.95,73.92,73.93,46352.0,69.591,69.591,69.5628,69.5722,46352.0
2023-07-25 14:00:00,73.93,73.96,73.92,73.96,50370.0,69.5722,69.6004,69.5628,69.6004,50370.0
2023-07-25 14:10:00,73.95,73.95,73.92,73.95,110374.0,69.591,69.591,69.5628,69.591,110374.0
2023-07-25 14:20:00,73.95,73.96,73.93,73.95,71429.0,69.591,69.6004,69.5722,69.591,71429.0
2023-07-25 14:30:00,73.96,74.0,73.96,73.98,71172.0,69.6004,69.6381,69.6004,69.6193,71172.0
2023-07-25 14:40:00,73.98,74.01,73.96,73.97,89961.0,69.6193,69.6475,69.6004,69.6099,89961.0
2023-07-25 14:50:00,73.97,73.97,73.93,73.94,113908.0,69.6099,69.6099,69.5722,69.5816,113908.0
2023-07-25 15:00:00,73.94,73.98,73.93,73.98,129153.0,69.5816,69.6193,69.5722,69.6193,129153.0
2023-07-25 15:10:00,73.98,74.01,73.97,73.98,122703.0,69.6193,69.6475,69.6099,69.6193,122703.0
2023-07-25 15:20:00,73.97,73.99,73.96,73.97,114005.0,69.6099,69.6287,69.6004,69.6099,114005.0
2023-07-25 15:30:00,73.96,73.98,73.93,73.96,325611.0,69.6004,69.6193,69.5722,69.6004,325611.0
2023-07-25 15:40:00,73.97,73.98,73.95,73.95,498383.0,69.6099,69.6193,69.591,69.591,498383.0
2023-07-25 15:50:00,73.95,73.98,73.88,73.89,1114911.0,69.591,69.6193,69.5252,69.5346,1114911.0
2023-07-26 09:30:00,73.54,73.68,73.5,73.63,471989.0,69.2052,69.3369,69.1676,69.2899,471989.0
2023-07-26 09:40:00,73.63,73.7,73.6,73.63,389512.0,69.2899,69.3558,69.2617,69.2899,389512.0
2023-07-26 09:50:00,73.62,73.7,73.61,73.67,148374.0,69.2805,69.3558,69.2711,69.3275,148374.0
2023-07-26 10:00:00,73.68,73.74,73.65,73.72,312286.0,69.3369,69.3934,69.3087,69.3746,312286.0
2023-07-26 10:10:00,73.72,73.81,73.72,73.76,105488.0,69.3746,69.4593,69.3746,69.4122,105488.0
2023-07-26 10:20:00,73.76,73.78,73.68,73.77,158175.0,69.4122,69.4311,69.3369,69.4216,158175.0
2023-07-26 10:30:00,73.77,73.79,73.74,73.76,174677.0,69.4216,69.4405,69.3934,69.4122,174677.0
2023-07-26 10:40:00,73.77,73.8,73.72,73.77,177681.0,69.4216,69.4499,69.3746,69.4216,177681.0
2023-07-26 10:50:00,73.77,73.78,73.72,73.73,152604.0,69.4216,69.4311,69.3746,69.384,152604.0
2023-07-26 11:00:00,73.73,73.81,73.72,73.8,251889.0,69.384,69.4593,69.3746,69.4499,251889.0
2023-07-26 11:10:00,73.81,73.93,73.81,73.9,117238.0,69.4593,69.5722,69.4593,69.544,117238.0
2023-07-26 11:20:00,73.9,73.92,73.86,73.89,254268.0,69.544,69.5628,69.5063,69.5346,254268.0
2023-07-26 11:30:00,73.89,73.92,73.88,73.9,234107.0,69.5346,69.5628,69.5252,69.544,234107.0
2023-07-26 11:40:00,73.9,73.97,73.89,73.95,127110.0,69.544,69.6099,69.5346,69.591,127110.0
2023-07-26 11:50:00,73.96,73.99,73.95,73.97,291620.0,69.6004,69.6287,69.591,69.6099,291620.0
2023-07-26 12:00:00,73.98,73.99,73.95,73.98,202550.0,69.6193,69.6287,69.591,69.6193,202550.0
2023-07-26 12:10:00,73.98,74.0,73.97,73.98,119862.0,69.6193,69.6381,69.6099,69.6193,119862.0
2023-07-26 12:20:00,73.98,73.99,73.92,73.94,99955.0,69.6193,69.6287,69.5628,69.5816,99955.0
2023-07-26 12:30:00,73.93,73.94,73.89,73.91,165092.0,69.5722,69.5816,69.5346,69.5534,165092.0
2023-07-26 12:40:00,73.91,73.93,73.89,73.91,258145.0,69.5534,69.5722,69.5346,69.5534,258145.0
2023-07-26 12:50:00,73.91,73.93,73.89,73.92,232116.0,69.5534,69.5722,69.5346,69.5628,232116.0
2023-07-26 13:00:00,73.92,73.92,73.88,73.88,626126.0,69.5628,69.5628,69.5252,69.5252,626126.0
2023-07-26 13:10:00,73.89,73.9,73.86,73.87,414095.0,69.5346,69.544,69.5063,69.5157,414095.0
2023-07-26 13:20:00,73.87,73.89,73.86,73.87,574275.0,69.5157,69.5346,69.5063,69.5157,574275.0
2023-07-26 13:30:00,73.87,73.88,73.84,73.85,301704.0,69.5157,69.5252,69.4875,69.4969,301704.0
2023-07-26 13:40:00,73.85,73.88,73.85,73.88,395584.0,69.4969,69.5252,69.4969,69.5252,395584.0
2023-07-26 13:50:00,73.88,73.88,73.84,73.84,188318.0,69.5252,69.5252,69.4875,69.4875,188318.0
2023-07-26 14:00:00,73.84,74.0,73.79,73.93,398444.0,69.4875,69.6381,69.4405,69.5722,398444.0
2023-07-26 14:10:00,73.92,73.97,73.87,73.91,167646.0,69.5628,69.6099,69.5157,69.5534,167646.0
2023-07-26 14:20:00,73.9,73.93,73.79,73.87,145653.0,69.544,69.5722,69.4405,69.5157,145653.0
2023-07-26 14:30:00,73.86,74.23,73.83,74.22,523128.0,69.5063,69.8545,69.4781,69.8451,523128.0
2023-07-26 14:40:00,74.23,74.32,74.12,74.16,338324.0,69.8545,69.9392,69.751,69.7887,338324.0
2023-07-26 14:50:00,74.15,74.25,74.12,74.23,140928.0,69.7792,69.8733,69.751,69.8545,140928.0
2023-07-26 15:00:00,74.24,74.27,73.91,73.93,547520.0,69.8639,69.8922,69.5534,69.5722,547520.0
2023-07-26 15:10:00,73.92,74.01,73.86,73.92,455950.0,69.5628,69.6475,69.5063,69.5628,455950.0
2023-07-26 15:20:00,73.93,74.03,73.92,74.02,256569.0,69.5722,69.6663,69.5628,69.6569,256569.0
2023-07-26 15:30:00,74.02,74.07,73.97,74.05,302387.0,69.6569,69.704,69.6099,69.6851,302387.0
2023-07-26 15:40:00,74.05,74.11,74.05,74.05,407480.0,69.6851,69.7416,69.6851,69.6851,407480.0
2023-07-26 15:50:00,74.05,74.1,74.02,74.09,689179.0,69.6851,69.7322,69.6569,69.7228,689179.0
2023-07-27 09:30:00,74.69,74.69,74.55,74.64,857579.0,70.2874,70.2874,70.1557,70.2404,857579.0
2023-07-27 09:40:00,74.63,74.63,74.52,74.54,596374.0,70.231,70.231,70.1274,70.1463,596374.0
2023-07-27 09:50:00,74.56,74.67,74.56,74.64,279792.0,70.1651,70.2686,70.1651,70.2404,279792.0
2023-07-27 10:00:00,74.64,74.65,74.49,74.55,454597.0,70.2404,70.2498,70.0992,70.1557,454597.0
2023-07-27 10:10:00,74.54,74.57,74.47,74.5,186387.0,70.1463,70.1745,70.0804,70.1086,186387.0
2023-07-27 10:20:00,74.5,74.51,74.39,74.42,285997.0,70.1086,70.118,70.0051,70.0333,285997.0
2023-07-27 10:30:00,74.42,74.47,74.37,74.45,167284.0,70.0333,70.0804,69.9863,70.0616,167284.0
2023-07-27 10:40:00,74.45,74.45,74.4,74.42,532097.0,70.0616,70.0616,70.0145,70.0333,532097.0
2023-07-27 10:50:00,74.42,74.44,74.38,74.4,201861.0,70.0333,70.0522,69.9957,70.0145,201861.0
2023-07-27 11:00:00,74.4,74.46,74.39,74.39,121802.0,70.0145,70.071,70.0051,70.0051,121802.0
2023-07-27 11:10:00,74.39,74.43,74.36,74.42,119096.0,70.0051,70.0427,69.9769,70.0333,119096.0
2023-07-27 11:20:00,74.43,74.48,74.43,74.48,154261.0,70.0427,70.0898,70.0427,70.0898,154261.0
2023-07-27 11:30:00,74.48,74.54,74.46,74.54,226931.0,70.0898,70.1463,70.071,70.1463,226931.0
2023-07-27 11:40:00,74.53,74.54,74.48,74.5,86765.0,70.1368,70.1463,70.0898,70.1086,86765.0
2023-07-27 11:50:00,74.5,74.53,74.49,74.51,68363.0,70.1086,70.1368,70.0992,70.118,68363.0
2023-07-27 12:00:00,74.51,74.54,74.5,74.53,88917.0,70.118,70.1463,70.1086,70.1368,88917.0
2023-07-27 12:10:00,74.53,74.54,74.49,74.51,172007.0,70.1368,70.1463,70.0992,70.118,172007.0
2023-07-27 12:20:00,74.51,74.57,74.5,74.57,59125.0,70.118,70.1745,70.1086,70.1745,59125.0
2023-07-27 12:30:00,74.57,74.59,74.55,74.57,91745.0,70.1745,70.1933,70.1557,70.1745,91745.0
2023-07-27 12:40:00,74.58,74.59,74.56,74.57,124035.0,70.1839,70.1933,70.1651,70.1745,124035.0
2023-07-27 12:50:00,74.57,74.58,74.53,74.55,152183.0,70.1745,70.1839,70.1368,70.1557,152183.0
2023-07-27 13:00:00,74.55,74.62,74.47,74.52,686560.0,70.1557,70.2215,70.0804,70.1274,686560.0
2023-07-27 13:10:00,74.52,74.61,74.44,74.48,425234.0,70.1274,70.2121,70.0522,70.0898,425234.0
2023-07-27 13:20:00,74.48,74.49,74.41,74.44,172477.0,70.0898,70.0992,70.0239,70.0522,172477.0
2023-07-27 13:30:00,74.44,74.45,74.39,74.44,515231.0,70.0522,70.0616,70.0051,70.0522,515231.0
2023-07-27 13:40:00,74.43,74.47,74.4,74.4,94986.0,70.0427,70.0804,70.0145,70.0145,94986.0
2023-07-27 13:50:00,74.41,74.43,74.37,74.41,221956.0,70.0239,70.0427,69.9863,70.0239,221956.0
2023-07-27 14:00:00,74.41,74.45,74.35,74.35,267614.0,70.0239,70.0616,69.9675,69.9675,267614.0
2023-07-27 14:10:00,74.35,74.35,74.23,74.26,210669.0,69.9675,69.9675,69.8545,69.8828,210669.0
2023-07-27 14:20:00,74.27,74.29,74.14,74.15,211509.0,69.8922,69.911,69.7698,69.7792,211509.0
2023-07-27 14:30:00,74.13,74.16,73.99,74.02,348481.0,69.7604,69.7887,69.6287,69.6569,348481.0
2023-07-27 14:40:00,74.02,74.08,74.0,74.01,353187.0,69.6569,69.7134,69.6381,69.6475,353187.0
2023-07-27 14:50:00,74.01,74.03,73.95,73.97,382869.0,69.6475,69.6663,69.591,69.6099,382869.0
2023-07-27 15:00:00,73.97,73.98,73.92,73.97,210335.0,69.6099,69.6193,69.5628,69.6099,210335.0
2023-07-27 15:10:00,73.97,74.06,73.96,74.05,171662.0,69.6099,69.6945,69.6004,69.6851,171662.0
2023-07-27 15:20:00,74.05,74.05,73.95,73.97,215605.0,69.6851,69.6851,69.591,69.6099,215605.0
2023-07-27 15:30:00,73.97,74.01,73.92,73.94,241890.0,69.6099,69.6475,69.5628,69.5816,241890.0
2023-07-27 15:40:00,73.94,73.96,73.85,73.87,817042.0,69.5816,69.6004,69.4969,69.5157,817042.0
2023-07-27 15:50:00,73.87,73.96,73.87,73.92,808979.0,69.5157,69.6004,69.5157,69.5628,808979.0
2023-07-28 09:30:00,74.46,74.48,74.31,74.38,456946.0,70.071,70.0898,69.9298,69.9957,456946.0
2023-07-28 09:40:00,74.38,74.52,74.38,74.52,530976.0,69.9957,70.1274,69.9957,70.1274,530976.0
2023-07-28 09:50:00,74.53,74.58,74.48,74.56,139187.0,70.1368,70.1839,70.0898,70.1651,139187.0
2023-07-28 10:00:00,74.56,74.69,74.56,74.67,339931.0,70.1651,70.2874,70.1651,70.2686,339931.0
2023-07-28 10:10:00,74.67,74.74,74.65,74.68,642759.0,70.2686,70.3345,70.2498,70.278,642759.0
2023-07-28 10:20:00,74.68,74.71,74.55,74.59,419241.0,70.278,70.3062,70.1557,70.1933,419241.0
2023-07-28 10:30:00,74.59,74.63,74.57,74.59,631271.0,70.1933,70.231,70.1745,70.1933,631271.0
2023-07-28 10:40:00,74.59,74.6,74.53,74.58,360826.0,70.1933,70.2027,70.1368,70.1839,360826.0
2023-07-28 10:50:00,74.58,74.64,74.55,74.64,349003.0,70.1839,70.2404,70.1557,70.2404,349003.0
2023-07-28 11:00:00,74.64,74.69,74.62,74.66,483986.0,70.2404,70.2874,70.2215,70.2592,483986.0
2023-07-28 11:10:00,74.66,74.69,74.64,74.67,381598.0,70.2592,70.2874,70.2404,70.2686,381598.0
2023-07-28 11:20:00,74.66,74.7,74.65,74.67,430186.0,70.2592,70.2968,70.2498,70.2686,430186.0
2023-07-28 11:30:00,74.67,74.69,74.6,74.64,285633.0,70.2686,70.2874,70.2027,70.2404,285633.0
2023-07-28 11:40:00,74.64,74.67,74.62,74.64,161753.0,70.2404,70.2686,70.2215,70.2404,161753.0
2023-07-28 11:50:00,74.63,74.65,74.62,74.64,626986.0,70.231,70.2498,70.2215,70.2404,626986.0
2023-07-28 12:00:00,74.65,74.65,74.55,74.56,377852.0,70.2498,70.2498,70.1557,70.1651,377852.0
2023-07-28 12:10:00,74.56,74.59,74.55,74.56,339125.0,70.1651,70.1933,70.1557,70.1651,339125.0
2023-07-28 12:20:00,74.55,74.6,74.55,74.6,95599.0,70.1557,70.2027,70.1557,70.2027,95599.0
2023-07-28 12:30:00,74.59,74.6,74.55,74.56,179813.0,70.1933,70.2027,70.1557,70.1651,179813.0
2023-07-28 12:40:00,74.56,74.57,74.53,74.54,224017.0,70.1651,70.1745,70.1368,70.1463,224017.0
2023-07-28 12:50:00,74.54,74.56,74.52,74.53,230227.0,70.1463,70.1651,70.1274,70.1368,230227.0
2023-07-28 13:00:00,74.52,74.53,74.45,74.46,456032.0,70.1274,70.1368,70.0616,70.071,456032.0
2023-07-28 13:10:00,74.45,74.5,74.44,74.47,410613.0,70.0616,70.1086,70.0522,70.0804,410613.0
2023-07-28 13:20:00,74.46,74.47,74.39,74.4,405754.0,70.071,70.0804,70.0051,70.0145,405754.0
2023-07-28 13:30:00,74.39,74.44,74.35,74.37,491658.0,70.0051,70.0522,69.9675,69.9863,491658.0
2023-07-28 13:40:00,74.38,74.38,74.3,74.32,213741.0,69.9957,69.9957,69.9204,69.9392,213741.0
2023-07-28 13:50:00,74.32,74.44,74.32,74.42,154626.0,69.9392,70.0522,69.9392,70.0333,154626.0
2023-07-28 14:00:00,74.42,74.45,74.42,74.45,280589.0,70.0333,70.0616,70.0333,70.0616,280589.0
2023-07-28 14:10:00,74.44,74.45,74.39,74.43,177519.0,70.0522,70.0616,70.0051,70.0427,177519.0
2023-07-28 14:20:00,74.44,74.49,74.43,74.47,252409.0,70.0522,70.0992,70.0427,70.0804,252409.0
2023-07-28 14:30:00,74.47,74.48,74.42,74.44,292006.0,70.0804,70.0898,70.0333,70.0522,292006.0
2023-07-28 14:40:00,74.43,74.49,74.43,74.48,158137.0,70.0427,70.0992,70.0427,70.0898,158137.0
2023-07-28 14:50:00,74.48,74.54,74.45,74.47,295749.0,70.0898,70.1463,70.0616,70.0804,295749.0
2023-07-28 15:00:00,74.47,74.48,74.44,74.48,177389.0,70.0804,70.0898,70.0522,70.0898,177389.0
2023-07-28 15:10:00,74.48,74.52,74.47,74.51,218294.0,70.0898,70.1274,70.0804,70.118,218294.0
2023-07-28 15:20:00,74.5,74.51,74.46,74.47,442061.0,70.1086,70.118,70.071,70.0804,442061.0
2023-07-28 15:30:00,74.47,74.5,74.46,74.48,106979.0,70.0804,70.1086,70.071,70.0898,106979.0
2023-07-28 15:40:00,74.48,74.49,74.44,74.44,207660.0,70.0898,70.0992,70.0522,70.0522,207660.0
2023-07-28 15:50:00,74.44,74.49,74.42,74.46,1626093.0,70.0522,70.0992,70.0333,70.071,1626093.0
2023-07-31 09:30:00,74.51,74.58,74.5,74.57,351773.0,70.118,70.1839,70.1086,70.1745,351773.0
2023-07-31 09:40:00,74.58,74.69,74.57,74.67,614111.0,70.1839,70.2874,70.1745,70.2686,614111.0
2023-07-31 09:50:00,74.68,74.7,74.58,74.64,453308.0,70.278,70.2968,70.1839,70.2404,453308.0
2023-07-31 10:00:00,74.65,74.69,74.62,74.66,240302.0,70.2498,70.2874,70.2215,70.2592,240302.0
2023-07-31 10:10:00,74.66,74.69,74.61,74.65,514588.0,70.2592,70.2874,70.2121,70.2498,514588.0
2023-07-31 10:20:00,74.65,74.68,74.62,74.66,117048.0,70.2498,70.278,70.2215,70.2592,117048.0
2023-07-31 10:30:00,74.67,74.71,74.63,74.63,404689.0,70.2686,70.3062,70.231,70.231,404689.0
2023-07-31 10:40:00,74.64,74.65,74.59,74.65,910571.0,70.2404,70.2498,70.1933,70.2498,910571.0
2023-07-31 10:50:00,74.64,74.69,74.63,74.68,64227.0,70.2404,70.2874,70.231,70.278,64227.0
2023-07-31 11:00:00,74.67,74.7,74.66,74.68,136647.0,70.2686,70.2968,70.2592,70.278,136647.0
2023-07-31 11:10:00,74.69,74.71,74.65,74.68,250345.0,70.2874,70.3062,70.2498,70.278,250345.0
2023-07-31 11:20:00,74.68,74.7,74.64,74.66,308185.0,70.278,70.2968,70.2404,70.2592,308185.0
2023-07-31 11:30:00,74.66,74.67,74.55,74.61,492723.0,70.2592,70.2686,70.1557,70.2121,492723.0
2023-07-31 11:40:00,74.61,74.62,74.58,74.59,103898.0,70.2121,70.2215,70.1839,70.1933,103898.0
2023-07-31 11:50:00,74.59,74.6,74.52,74.53,282137.0,70.1933,70.2027,70.1274,70.1368,282137.0
2023-07-31 12:00:00,74.54,74.56,74.51,74.53,124735.0,70.1463,70.1651,70.118,70.1368,124735.0
2023-07-31 12:10:00,74.52,74.54,74.5,74.53,94744.0,70.1274,70.1463,70.1086,70.1368,94744.0
2023-07-31 12:20:00,74.53,74.55,74.52,74.55,77635.0,70.1368,70.1557,70.1274,70.1557,77635.0
2023-07-31 12:30:00,74.54,74.54,74.49,74.5,60704.0,70.1463,70.1463,70.0992,70.1086,60704.0
2023-07-31 12:40:00,74.49,74.52,74.47,74.49,161114.0,70.0992,70.1274,70.0804,70.0992,161114.0
2023-07-31 12:50:00,74.5,74.5,74.46,74.48,190667.0,70.1086,70.1086,70.071,70.0898,190667.0
2023-07-31 13:00:00,74.47,74.49,74.43,74.48,348642.0,70.0804,70.0992,70.0427,70.0898,348642.0
2023-07-31 13:10:00,74.49,74.5,74.43,74.45,150884.0,70.0992,70.1086,70.0427,70.0616,150884.0
2023-07-31 13:20:00,74.45,74.49,74.44,74.46,325297.0,70.0616,70.0992,70.0522,70.071,325297.0
2023-07-31 13:30:00,74.47,74.51,74.46,74.5,219626.0,70.0804,70.118,70.071,70.1086,219626.0
2023-07-31 13:40:00,74.5,74.51,74.47,74.49,250224.0,70.1086,70.118,70.0804,70.0992,250224.0
2023-07-31 13:50:00,74.49,74.49,74.44,74.45,220370.0,70.0992,70.0992,70.0522,70.0616,220370.0
2023-07-31 14:00:00,74.45,74.48,74.43,74.44,276474.0,70.0616,70.0898,70.0427,70.0522,276474.0
2023-07-31 14:10:00,74.43,74.45,74.42,74.44,174587.0,70.0427,70.0616,70.0333,70.0522,174587.0
2023-07-31 14:20:00,74.44,74.45,74.43,74.45,88100.0,70.0522,70.0616,70.0427,70.0616,88100.0
2023-07-31 14:30:00,74.45,74.46,74.43,74.44,82737.0,70.0616,70.071,70.0427,70.0522,82737.0
2023-07-31 14:40:00,74.44,74.46,74.4,74.44,133965.0,70.0522,70.071,70.0145,70.0522,133965.0
2023-07-31 14:50:00,74.44,74.45,74.41,74.42,188587.0,70.0522,70.0616,70.0239,70.0333,188587.0
2023-07-31 15:00:00,74.42,74.43,74.39,74.4,286826.0,70.0333,70.0427,70.0051,70.0145,286826.0
2023-07-31 15:10:00,74.4,74.4,74.38,74.39,202008.0,70.0145,70.0145,69.9957,70.0051,202008.0
2023-07-31 15:20:00,74.39,74.41,74.37,74.4,207379.0,70.0051,70.0239,69.9863,70.0145,207379.0
2023-07-31 15:30:00,74.4,74.41,74.37,74.37,177841.0,70.0145,70.0239,69.9863,69.9863,177841.0
2023-07-31 15:40:00,74.38,74.41,74.36,74.38,216094.0,69.9957,70.0239,69.9769,69.9957,216094.0
2023-07-31 15:50:00,74.37,74.45,74.36,74.42,1828885.0,69.9863,70.0616,69.9769,70.0333,1828885.0
2023-08-01 09:30:00,73.73,73.79,73.67,73.76,1192577.0,69.384,69.4405,69.3275,69.4122,1192577.0
2023-08-01 09:40:00,73.76,73.83,73.74,73.83,2245847.0,69.4122,69.4781,69.3934,69.4781,2245847.0
2023-08-01 09:50:00,73.83,73.83,73.78,73.81,697755.0,69.4781,69.4781,69.4311,69.4593,697755.0
2023-08-01 10:00:00,73.81,73.94,73.78,73.81,421382.0,69.4593,69.5816,69.4311,69.4593,421382.0
2023-08-01 10:10:00,73.81,73.82,73.63,73.66,255829.0,69.4593,69.4687,69.2899,69.3181,255829.0
2023-08-01 10:20:00,73.66,73.67,73.62,73.67,481088.0,69.3181,69.3275,69.2805,69.3275,481088.0
2023-08-01 10:30:00,73.67,73.7,73.64,73.69,285964.0,69.3275,69.3558,69.2993,69.3464,285964.0
2023-08-01 10:40:00,73.7,73.74,73.6,73.64,391818.0,69.3558,69.3934,69.2617,69.2993,391818.0
2023-08-01 10:50:00,73.64,73.69,73.61,73.65,255940.0,69.2993,69.3464,69.2711,69.3087,255940.0
2023-08-01 11:00:00,73.65,73.68,73.56,73.58,369448.0,69.3087,69.3369,69.224,69.2428,369448.0
2023-08-01 11:10:00,73.58,73.59,73.44,73.47,304213.0,69.2428,69.2523,69.1111,69.1393,304213.0
2023-08-01 11:20:00,73.46,73.49,73.42,73.44,411130.0,69.1299,69.1581,69.0923,69.1111,411130.0
2023-08-01 11:30:00,73.45,73.46,73.39,73.44,531679.0,69.1205,69.1299,69.064,69.1111,531679.0
2023-08-01 11:40:00,73.45,73.45,73.37,73.42,217648.0,69.1205,69.1205,69.0452,69.0923,217648.0
2023-08-01 11:50:00,73.42,73.47,73.42,73.47,298406.0,69.0923,69.1393,69.0923,69.1393,298406.0
2023-08-01 12:00:00,73.48,73.48,73.42,73.45,104799.0,69.1487,69.1487,69.0923,69.1205,104799.0
2023-08-01 12:10:00,73.46,73.48,73.45,73.46,244412.0,69.1299,69.1487,69.1205,69.1299,244412.0
2023-08-01 12:20:00,73.46,73.47,73.43,73.44,292105.0,69.1299,69.1393,69.1017,69.1111,292105.0
2023-08-01 12:30:00,73.44,73.47,73.4,73.45,276670.0,69.1111,69.1393,69.0735,69.1205,276670.0
2023-08-01 12:40:00,73.46,73.48,73.45,73.45,96738.0,69.1299,69.1487,69.1205,69.1205,96738.0
2023-08-01 12:50:00,73.45,73.5,73.44,73.5,208906.0,69.1205,69.1676,69.1111,69.1676,208906.0
2023-08-01 13:00:00,73.5,73.54,73.49,73.49,427646.0,69.1676,69.2052,69.1581,69.1581,427646.0
2023-08-01 13:10:00,73.49,73.51,73.47,73.48,99550.0,69.1581,69.177,69.1393,69.1487,99550.0
2023-08-01 13:20:00,73.47,73.49,73.46,73.47,97958.0,69.1393,69.1581,69.1299,69.1393,97958.0
2023-08-01 13:30:00,73.48,73.48,73.44,73.45,97499.0,69.1487,69.1487,69.1111,69.1205,97499.0
2023-08-01 13:40:00,73.45,73.48,73.44,73.48,144550.0,69.1205,69.1487,69.1111,69.1487,144550.0
2023-08-01 13:50:00,73.47,73.5,73.47,73.5,88997.0,69.1393,69.1676,69.1393,69.1676,88997.0
2023-08-01 14:00:00,73.5,73.52,73.49,73.52,121203.0,69.1676,69.1864,69.1581,69.1864,121203.0
2023-08-01 14:10:00,73.52,73.57,73.51,73.57,137522.0,69.1864,69.2334,69.177,69.2334,137522.0
2023-08-01 14:20:00,73.57,73.57,73.51,73.52,88194.0,69.2334,69.2334,69.177,69.1864,88194.0
2023-08-01 14:30:00,73.53,73.53,73.5,73.53,97087.0,69.1958,69.1958,69.1676,69.1958,97087.0
2023-08-01 14:40:00,73.53,73.55,73.5,73.55,83653.0,69.1958,69.2146,69.1676,69.2146,83653.0
2023-08-01 14:50:00,73.54,73.55,73.51,73.52,248192.0,69.2052,69.2146,69.177,69.1864,248192.0
2023-08-01 15:00:00,73.52,73.56,73.51,73.56,173557.0,69.1864,69.224,69.177,69.224,173557.0
2023-08-01 15:10:00,73.56,73.57,73.53,73.53,329615.0,69.224,69.2334,69.1958,69.1958,329615.0
2023-08-01 15:20:00,73.53,73.56,73.53,73.56,181096.0,69.1958,69.224,69.1958,69.224,181096.0
2023-08-01 15:30:00,73.56,73.59,73.55,73.56,325230.0,69.224,69.2523,69.2146,69.224,325230.0
2023-08-01 15:40:00,73.56,73.57,73.53,73.56,607074.0,69.224,69.2334,69.1958,69.224,607074.0
2023-08-01 15:50:00,73.56,73.58,73.52,73.53,1750560.0,69.224,69.2428,69.1864,69.1958,1750560.0
2023-08-02 09:30:00,72.63,72.69,72.56,72.67,725421.0,68.3488,68.4053,68.283,68.3865,725421.0
2023-08-02 09:40:00,72.68,72.73,72.61,72.67,790557.0,68.3959,68.4429,68.33,68.3865,790557.0
2023-08-02 09:50:00,72.67,72.67,72.57,72.59,213851.0,68.3865,68.3865,68.2924,68.3112,213851.0
2023-08-02 10:00:00,72.59,72.6,72.39,72.39,195733.0,68.3112,68.3206,68.123,68.123,195733.0
2023-08-02 10:10:00,72.39,72.39,72.25,72.28,675808.0,68.123,68.123,67.9912,68.0195,675808.0
2023-08-02 10:20:00,72.28,72.34,72.26,72.26,340327.0,68.0195,68.0759,68.0006,68.0006,340327.0
2023-08-02 10:30:00,72.27,72.35,72.25,72.26,366019.0,68.0101,68.0853,67.9912,68.0006,366019.0
2023-08-02 10:40:00,72.25,72.26,72.12,72.13,457883.0,67.9912,68.0006,67.8689,67.8783,457883.0
2023-08-02 10:50:00,72.13,72.17,72.08,72.11,570879.0,67.8783,67.916,67.8313,67.8595,570879.0
2023-08-02 11:00:00,72.1,72.2,72.09,72.17,707210.0,67.8501,67.9442,67.8407,67.916,707210.0
2023-08-02 11:10:00,72.17,72.2,72.12,72.14,513483.0,67.916,67.9442,67.8689,67.8877,513483.0
2023-08-02 11:20:00,72.14,72.23,72.13,72.2,511602.0,67.8877,67.9724,67.8783,67.9442,511602.0
2023-08-02 11:30:00,72.2,72.33,72.2,72.3,697687.0,67.9442,68.0665,67.9442,68.0383,697687.0
2023-08-02 11:40:00,72.3,72.31,72.21,72.23,388518.0,68.0383,68.0477,67.9536,67.9724,388518.0
2023-08-02 11:50:00,72.23,72.24,72.2,72.2,310938.0,67.9724,67.9818,67.9442,67.9442,310938.0
2023-08-02 12:00:00,72.21,72.22,72.17,72.2,193411.0,67.9536,67.963,67.916,67.9442,193411.0
2023-08-02 12:10:00,72.2,72.23,72.14,72.23,394053.0,67.9442,67.9724,67.8877,67.9724,394053.0
2023-08-02 12:20:00,72.23,72.24,72.21,72.24,234218.0,67.9724,67.9818,67.9536,67.9818,234218.0
2023-08-02 12:30:00,72.23,72.34,72.21,72.3,412620.0,67.9724,68.0759,67.9536,68.0383,412620.0
2023-08-02 12:40:00,72.3,72.32,72.27,72.29,217065.0,68.0383,68.0571,68.0101,68.0289,217065.0
2023-08-02 12:50:00,72.3,72.31,72.26,72.3,143684.0,68.0383,68.0477,68.0006,68.0383,143684.0
2023-08-02 13:00:00,72.31,72.35,72.3,72.34,132642.0,68.0477,68.0853,68.0383,68.0759,132642.0
2023-08-02 13:10:00,72.34,72.37,72.33,72.34,393256.0,68.0759,68.1042,68.0665,68.0759,393256.0
2023-08-02 13:20:00,72.34,72.36,72.32,72.36,132781.0,68.0759,68.0948,68.0571,68.0948,132781.0
2023-08-02 13:30:00,72.36,72.39,72.34,72.38,239374.0,68.0948,68.123,68.0759,68.1136,239374.0
2023-08-02 13:40:00,72.38,72.39,72.32,72.33,97620.0,68.1136,68.123,68.0571,68.0665,97620.0
2023-08-02 13:50:00,72.33,72.33,72.27,72.28,151597.0,68.0665,68.0665,68.0101,68.0195,151597.0
2023-08-02 14:00:00,72.28,72.32,72.28,72.3,259563.0,68.0195,68.0571,68.0195,68.0383,259563.0
2023-08-02 14:10:00,72.3,72.31,72.26,72.31,209512.0,68.0383,68.0477,68.0006,68.0477,209512.0
2023-08-02 14:20:00,72.31,72.31,72.26,72.28,79811.0,68.0477,68.0477,68.0006,68.0195,79811.0
2023-08-02 14:30:00,72.27,72.28,72.23,72.25,119824.0,68.0101,68.0195,67.9724,67.9912,119824.0
2023-08-02 14:40:00,72.24,72.27,72.22,72.26,78604.0,67.9818,68.0101,67.963,68.0006,78604.0
2023-08-02 14:50:00,72.26,72.27,72.24,72.25,94956.0,68.0006,68.0101,67.9818,67.9912,94956.0
2023-08-02 15:00:00,72.25,72.3,72.23,72.25,101403.0,67.9912,68.0383,67.9724,67.9912,101403.0
2023-08-02 15:10:00,72.24,72.24,72.2,72.22,127219.0,67.9818,67.9818,67.9442,67.963,127219.0
2023-08-02 15:20:00,72.22,72.23,72.11,72.12,185646.0,67.963,67.9724,67.8595,67.8689,185646.0
2023-08-02 15:30:00,72.12,72.17,72.09,72.16,151417.0,67.8689,67.916,67.8407,67.9065,151417.0
2023-08-02 15:40:00,72.16,72.23,72.13,72.21,697711.0,67.9065,67.9724,67.8783,67.9536,697711.0
2023-08-02 15:50:00,72.21,72.24,72.16,72.18,1200403.0,67.9536,67.9818,67.9065,67.9254,1200403.0
2023-08-03 09:30:00,71.59,71.7,71.52,71.64,393319.0,67.3701,67.4737,67.3043,67.4172,393319.0
2023-08-03 09:40:00,71.64,71.65,71.54,71.61,473718.0,67.4172,67.4266,67.3231,67.389,473718.0
2023-08-03 09:50:00,71.6,71.69,71.59,71.65,344431.0,67.3796,67.4642,67.3701,67.4266,344431.0
2023-08-03 10:00:00,71.64,71.76,71.64,71.72,596781.0,67.4172,67.5301,67.4172,67.4925,596781.0
2023-08-03 10:10:00,71.72,71.73,71.62,71.71,295136.0,67.4925,67.5019,67.3984,67.4831,295136.0
2023-08-03 10:20:00,71.72,71.72,71.65,71.66,1052783.0,67.4925,67.4925,67.4266,67.436,1052783.0
2023-08-03 10:30:00,71.66,71.77,71.64,71.76,337415.0,67.436,67.5395,67.4172,67.5301,337415.0
2023-08-03 10:40:00,71.75,71.8,71.73,71.78,194545.0,67.5207,67.5678,67.5019,67.5489,194545.0
2023-08-03 10:50:00,71.78,71.79,71.66,71.7,381327.0,67.5489,67.5584,67.436,67.4737,381327.0
2023-08-03 11:00:00,71.71,71.78,71.69,71.75,370802.0,67.4831,67.5489,67.4642,67.5207,370802.0
2023-08-03 11:10:00,71.76,71.91,71.75,71.9,288738.0,67.5301,67.6713,67.5207,67.6619,288738.0
2023-08-03 11:20:00,71.91,71.95,71.86,71.9,263217.0,67.6713,67.7089,67.6242,67.6619,263217.0
2023-08-03 11:30:00,71.91,72.0,71.9,71.97,451778.0,67.6713,67.756,67.6619,67.7277,451778.0
2023-08-03 11:40:00,71.97,71.99,71.92,71.98,148279.0,67.7277,67.7466,67.6807,67.7372,148279.0
2023-08-03 11:50:00,71.97,72.02,71.95,71.97,161309.0,67.7277,67.7748,67.7089,67.7277,161309.0
2023-08-03 12:00:00,71.97,72.0,71.94,71.98,98431.0,67.7277,67.756,67.6995,67.7372,98431.0
2023-08-03 12:10:00,71.98,72.02,71.95,72.02,124932.0,67.7372,67.7748,67.7089,67.7748,124932.0
2023-08-03 12:20:00,72.01,72.04,72.0,72.04,85275.0,67.7654,67.7936,67.756,67.7936,85275.0
2023-08-03 12:30:00,72.05,72.08,72.02,72.06,71857.0,67.803,67.8313,67.7748,67.8124,71857.0
2023-08-03 12:40:00,72.06,72.15,72.06,72.15,817768.0,67.8124,67.8971,67.8124,67.8971,817768.0
2023-08-03 12:50:00,72.15,72.16,72.1,72.1,546418.0,67.8971,67.9065,67.8501,67.8501,546418.0
2023-08-03 13:00:00,72.11,72.11,72.05,72.06,345315.0,67.8595,67.8595,67.803,67.8124,345315.0
2023-08-03 13:10:00,72.06,72.08,72.05,72.06,91951.0,67.8124,67.8313,67.803,67.8124,91951.0
2023-08-03 13:20:00,72.07,72.1,72.03,72.03,89492.0,67.8218,67.8501,67.7842,67.7842,89492.0
2023-08-03 13:30:00,72.04,72.06,72.02,72.05,83526.0,67.7936,67.8124,67.7748,67.803,83526.0
2023-08-03 13:40:00,72.06,72.06,71.99,72.01,107550.0,67.8124,67.8124,67.7466,67.7654,107550.0
2023-08-03 13:50:00,72.0,72.01,71.95,71.97,103553.0,67.756,67.7654,67.7089,67.7277,103553.0
2023-08-03 14:00:00,71.97,71.98,71.92,71.96,110692.0,67.7277,67.7372,67.6807,67.7183,110692.0
2023-08-03 14:10:00,71.95,72.01,71.94,72.01,76137.0,67.7089,67.7654,67.6995,67.7654,76137.0
2023-08-03 14:20:00,72.01,72.02,71.98,72.0,93396.0,67.7654,67.7748,67.7372,67.756,93396.0
2023-08-03 14:30:00,72.01,72.01,71.94,71.97,127139.0,67.7654,67.7654,67.6995,67.7277,127139.0
2023-08-03 14:40:00,71.97,72.0,71.96,71.96,96436.0,67.7277,67.756,67.7183,67.7183,96436.0
2023-08-03 14:50:00,71.97,72.0,71.96,71.97,138078.0,67.7277,67.756,67.7183,67.7277,138078.0
2023-08-03 15:00:00,71.97,71.98,71.91,71.93,64715.0,67.7277,67.7372,67.6713,67.6901,64715.0
2023-08-03 15:10:00,71.93,71.93,71.85,71.9,204232.0,67.6901,67.6901,67.6148,67.6619,204232.0
2023-08-03 15:20:00,71.9,71.93,71.88,71.91,94617.0,67.6619,67.6901,67.643,67.6713,94617.0
2023-08-03 15:30:00,71.92,71.94,71.91,71.92,222712.0,67.6807,67.6995,67.6713,67.6807,222712.0
2023-08-03 15:40:00,71.92,71.95,71.91,71.92,222545.0,67.6807,67.7089,67.6713,67.6807,222545.0
2023-08-03 15:50:00,71.92,72.0,71.9,71.95,791039.0,67.6807,67.756,67.6619,67.7089,791039.0
2023-08-04 09:30:00,72.33,72.54,72.31,72.53,364123.0,68.0665,68.2641,68.0477,68.2547,364123.0
2023-08-04 09:40:00,72.53,72.63,72.46,72.59,413667.0,68.2547,68.3488,68.1889,68.3112,413667.0
2023-08-04 09:50:00,72.61,72.62,72.36,72.38,538447.0,68.33,68.3394,68.0948,68.1136,538447.0
2023-08-04 10:00:00,72.37,72.4,72.22,72.24,555836.0,68.1042,68.1324,67.963,67.9818,555836.0
2023-08-04 10:10:00,72.25,72.53,72.25,72.53,205250.0,67.9912,68.2547,67.9912,68.2547,205250.0
2023-08-04 10:20:00,72.53,72.62,72.51,72.57,266249.0,68.2547,68.3394,68.2359,68.2924,266249.0
2023-08-04 10:30:00,72.57,72.72,72.56,72.67,484417.0,68.2924,68.4335,68.283,68.3865,484417.0
2023-08-04 10:40:00,72.68,72.7,72.62,72.64,390375.0,68.3959,68.4147,68.3394,68.3583,390375.0
2023-08-04 10:50:00,72.64,72.71,72.61,72.67,363630.0,68.3583,68.4241,68.33,68.3865,363630.0
2023-08-04 11:00:00,72.67,72.68,72.61,72.65,289278.0,68.3865,68.3959,68.33,68.3677,289278.0
2023-08-04 11:10:00,72.66,72.72,72.64,72.71,351573.0,68.3771,68.4335,68.3583,68.4241,351573.0
2023-08-04 11:20:00,72.72,72.79,72.71,72.78,517641.0,68.4335,68.4994,68.4241,68.49,517641.0
2023-08-04 11:30:00,72.78,72.81,72.74,72.76,374906.0,68.49,68.5182,68.4524,68.4712,374906.0
2023-08-04 11:40:00,72.76,72.85,72.75,72.82,131522.0,68.4712,68.5559,68.4618,68.5276,131522.0
2023-08-04 11:50:00,72.82,72.82,72.78,72.78,110631.0,68.5276,68.5276,68.49,68.49,110631.0
2023-08-04 12:00:00,72.78,72.81,72.71,72.73,106003.0,68.49,68.5182,68.4241,68.4429,106003.0
2023-08-04 12:10:00,72.72,72.78,72.71,72.78,75264.0,68.4335,68.49,68.4241,68.49,75264.0
2023-08-04 12:20:00,72.77,72.86,72.75,72.85,286736.0,68.4806,68.5653,68.4618,68.5559,286736.0
2023-08-04 12:30:00,72.86,72.87,72.81,72.84,102369.0,68.5653,68.5747,68.5182,68.5465,102369.0
2023-08-04 12:40:00,72.85,72.91,72.84,72.89,58205.0,68.5559,68.6123,68.5465,68.5935,58205.0
2023-08-04 12:50:00,72.89,72.9,72.85,72.87,353719.0,68.5935,68.6029,68.5559,68.5747,353719.0
2023-08-04 13:00:00,72.87,72.88,72.82,72.85,100255.0,68.5747,68.5841,68.5276,68.5559,100255.0
2023-08-04 13:10:00,72.84,72.87,72.83,72.85,84932.0,68.5465,68.5747,68.5371,68.5559,84932.0
2023-08-04 13:20:00,72.85,72.87,72.78,72.79,186009.0,68.5559,68.5747,68.49,68.4994,186009.0
2023-08-04 13:30:00,72.79,72.82,72.78,72.79,67006.0,68.4994,68.5276,68.49,68.4994,67006.0
2023-08-04 13:40:00,72.78,72.83,72.77,72.81,66713.0,68.49,68.5371,68.4806,68.5182,66713.0
2023-08-04 13:50:00,72.81,72.82,72.68,72.69,174333.0,68.5182,68.5276,68.3959,68.4053,174333.0
2023-08-04 14:00:00,72.7,72.7,72.51,72.53,1160521.0,68.4147,68.4147,68.2359,68.2547,1160521.0
2023-08-04 14:10:00,72.53,72.57,72.43,72.47,358660.0,68.2547,68.2924,68.1606,68.1983,358660.0
2023-08-04 14:20:00,72.46,72.46,72.34,72.37,339839.0,68.1889,68.1889,68.0759,68.1042,339839.0
2023-08-04 14:30:00,72.37,72.4,72.29,72.31,213288.0,68.1042,68.1324,68.0289,68.0477,213288.0
2023-08-04 14:40:00,72.31,72.34,72.25,72.27,233548.0,68.0477,68.0759,67.9912,68.0101,233548.0
2023-08-04 14:50:00,72.27,72.36,72.2,72.25,440135.0,68.0101,68.0948,67.9442,67.9912,440135.0
2023-08-04 15:00:00,72.24,72.29,72.19,72.2,85259.0,67.9818,68.0289,67.9348,67.9442,85259.0
2023-08-04 15:10:00,72.2,72.3,72.2,72.24,128041.0,67.9442,68.0383,67.9442,67.9818,128041.0
2023-08-04 15:20:00,72.23,72.25,72.18,72.23,159253.0,67.9724,67.9912,67.9254,67.9724,159253.0
2023-08-04 15:30:00,72.23,72.26,72.12,72.13,391474.0,67.9724,68.0006,67.8689,67.8783,391474.0
2023-08-04 15:40:00,72.13,72.16,72.11,72.13,248467.0,67.8783,67.9065,67.8595,67.8783,248467.0
2023-08-04 15:50:00,72.13,72.2,72.1,72.2,1183287.0,67.8783,67.9442,67.8501,67.9442,1183287.0
2023-08-07 09:30:00,72.63,72.7,72.61,72.64,362086.0,68.3488,68.4147,68.33,68.3583,362086.0
2023-08-07 09:40:00,72.64,72.68,72.5,72.5,269513.0,68.3583,68.3959,68.2265,68.2265,269513.0
2023-08-07 09:50:00,72.5,72.52,72.39,72.4,178444.0,68.2265,68.2453,68.123,68.1324,178444.0
2023-08-07 10:00:00,72.39,72.44,72.3,72.44,149873.0,68.123,68.17,68.0383,68.17,149873.0
2023-08-07 10:10:00,72.44,72.54,72.41,72.53,163817.0,68.17,68.2641,68.1418,68.2547,163817.0
2023-08-07 10:20:00,72.53,72.6,72.5,72.6,261873.0,68.2547,68.3206,68.2265,68.3206,261873.0
2023-08-07 10:30:00,72.59,72.6,72.53,72.59,243573.0,68.3112,68.3206,68.2547,68.3112,243573.0
2023-08-07 10:40:00,72.58,72.65,72.58,72.65,168143.0,68.3018,68.3677,68.3018,68.3677,168143.0
2023-08-07 10:50:00,72.65,72.65,72.56,72.59,174751.0,68.3677,68.3677,68.283,68.3112,174751.0
2023-08-07 11:00:00,72.59,72.6,72.54,72.56,234853.0,68.3112,68.3206,68.2641,68.283,234853.0
2023-08-07 11:10:00,72.56,72.64,72.55,72.57,140821.0,68.283,68.3583,68.2736,68.2924,140821.0
2023-08-07 11:20:00,72.56,72.66,72.56,72.59,207353.0,68.283,68.3771,68.283,68.3112,207353.0
2023-08-07 11:30:00,72.59,72.66,72.55,72.64,327588.0,68.3112,68.3771,68.2736,68.3583,327588.0
2023-08-07 11:40:00,72.64,72.67,72.62,72.66,247922.0,68.3583,68.3865,68.3394,68.3771,247922.0
2023-08-07 11:50:00,72.66,72.7,72.65,72.67,406904.0,68.3771,68.4147,68.3677,68.3865,406904.0
2023-08-07 12:00:00,72.67,72.68,72.64,72.65,200619.0,68.3865,68.3959,68.3583,68.3677,200619.0
2023-08-07 12:10:00,72.65,72.67,72.62,72.63,153196.0,68.3677,68.3865,68.3394,68.3488,153196.0
2023-08-07 12:20:00,72.62,72.66,72.59,72.66,91204.0,68.3394,68.3771,68.3112,68.3771,91204.0
2023-08-07 12:30:00,72.67,72.67,72.61,72.62,213267.0,68.3865,68.3865,68.33,68.3394,213267.0
2023-08-07 12:40:00,72.62,72.65,72.6,72.65,98058.0,68.3394,68.3677,68.3206,68.3677,98058.0
2023-08-07 12:50:00,72.64,72.71,72.63,72.7,90458.0,68.3583,68.4241,68.3488,68.4147,90458.0
2023-08-07 13:00:00,72.7,72.72,72.66,72.69,136670.0,68.4147,68.4335,68.3771,68.4053,136670.0
2023-08-07 13:10:00,72.69,72.7,72.65,72.69,103927.0,68.4053,68.4147,68.3677,68.4053,103927.0
2023-08-07 13:20:00,72.69,72.7,72.66,72.67,93903.0,68.4053,68.4147,68.3771,68.3865,93903.0
2023-08-07 13:30:00,72.67,72.71,72.66,72.71,263032.0,68.3865,68.4241,68.3771,68.4241,263032.0
2023-08-07 13:40:00,72.71,72.75,72.69,72.73,344410.0,68.4241,68.4618,68.4053,68.4429,344410.0
2023-08-07 13:50:00,72.73,72.76,72.72,72.76,63510.0,68.4429,68.4712,68.4335,68.4712,63510.0
2023-08-07 14:00:00,72.76,72.79,72.75,72.77,122356.0,68.4712,68.4994,68.4618,68.4806,122356.0
2023-08-07 14:10:00,72.77,72.77,72.72,72.74,119663.0,68.4806,68.4806,68.4335,68.4524,119663.0
2023-08-07 14:20:00,72.74,72.75,72.69,72.7,66818.0,68.4524,68.4618,68.4053,68.4147,66818.0
2023-08-07 14:30:00,72.7,72.78,72.69,72.75,119505.0,68.4147,68.49,68.4053,68.4618,119505.0
2023-08-07 14:40:00,72.75,72.76,72.72,72.74,156418.0,68.4618,68.4712,68.4335,68.4524,156418.0
2023-08-07 14:50:00,72.75,72.77,72.73,72.75,111904.0,68.4618,68.4806,68.4429,68.4618,111904.0
2023-08-07 15:00:00,72.75,72.78,72.73,72.73,140117.0,68.4618,68.49,68.4429,68.4429,140117.0
2023-08-07 15:10:00,72.74,72.75,72.71,72.73,117825.0,68.4524,68.4618,68.4241,68.4429,117825.0
2023-08-07 15:20:00,72.73,72.74,72.69,72.7,123495.0,68.4429,68.4524,68.4053,68.4147,123495.0
2023-08-07 15:30:00,72.7,72.73,72.68,72.72,138608.0,68.4147,68.4429,68.3959,68.4335,138608.0
2023-08-07 15:40:00,72.72,72.75,72.7,72.74,299145.0,68.4335,68.4618,68.4147,68.4524,299145.0
2023-08-07 15:50:00,72.74,72.79,72.74,72.77,1318244.0,68.4524,68.4994,68.4524,68.4806,1318244.0
2023-08-08 09:30:00,71.97,71.98,71.86,71.89,429314.0,67.7277,67.7372,67.6242,67.6525,429314.0
2023-08-08 09:40:00,71.89,71.97,71.81,71.82,371265.0,67.6525,67.7277,67.5772,67.5866,371265.0
2023-08-08 09:50:00,71.81,71.89,71.79,71.88,669276.0,67.5772,67.6525,67.5584,67.643,669276.0
2023-08-08 10:00:00,71.89,71.92,71.83,71.91,232669.0,67.6525,67.6807,67.596,67.6713,232669.0
2023-08-08 10:10:00,71.91,71.91,71.81,71.84,295710.0,67.6713,67.6713,67.5772,67.6054,295710.0
2023-08-08 10:20:00,71.84,71.95,71.8,71.95,254222.0,67.6054,67.7089,67.5678,67.7089,254222.0
2023-08-08 10:30:00,71.95,71.95,71.87,71.91,397202.0,67.7089,67.7089,67.6336,67.6713,397202.0
2023-08-08 10:40:00,71.92,71.99,71.89,71.94,335641.0,67.6807,67.7466,67.6525,67.6995,335641.0
2023-08-08 10:50:00,71.94,71.99,71.9,71.91,197558.0,67.6995,67.7466,67.6619,67.6713,197558.0
2023-08-08 11:00:00,71.92,71.95,71.86,71.95,308616.0,67.6807,67.7089,67.6242,67.7089,308616.0
2023-08-08 11:10:00,71.95,71.99,71.92,71.98,185267.0,67.7089,67.7466,67.6807,67.7372,185267.0
2023-08-08 11:20:00,71.99,72.03,71.96,72.02,475076.0,67.7466,67.7842,67.7183,67.7748,475076.0
2023-08-08 11:30:00,72.02,72.06,72.01,72.05,546135.0,67.7748,67.8124,67.7654,67.803,546135.0
2023-08-08 11:40:00,72.05,72.05,71.99,72.03,269938.0,67.803,67.803,67.7466,67.7842,269938.0
2023-08-08 11:50:00,72.03,72.05,72.01,72.03,78733.0,67.7842,67.803,67.7654,67.7842,78733.0
2023-08-08 12:00:00,72.03,72.08,72.02,72.06,154754.0,67.7842,67.8313,67.7748,67.8124,154754.0
2023-08-08 12:10:00,72.06,72.12,72.05,72.12,525480.0,67.8124,67.8689,67.803,67.8689,525480.0
2023-08-08 12:20:00,72.12,72.13,72.06,72.08,90540.0,67.8689,67.8783,67.8124,67.8313,90540.0
2023-08-08 12:30:00,72.08,72.13,72.08,72.09,111420.0,67.8313,67.8783,67.8313,67.8407,111420.0
2023-08-08 12:40:00,72.09,72.11,72.04,72.04,147043.0,67.8407,67.8595,67.7936,67.7936,147043.0
2023-08-08 12:50:00,72.05,72.07,72.01,72.06,147836.0,67.803,67.8218,67.7654,67.8124,147836.0
2023-08-08 13:00:00,72.06,72.13,72.06,72.1,265952.0,67.8124,67.8783,67.8124,67.8501,265952.0
2023-08-08 13:10:00,72.09,72.13,72.07,72.11,181334.0,67.8407,67.8783,67.8218,67.8595,181334.0
2023-08-08 13:20:00,72.11,72.14,72.07,72.12,160684.0,67.8595,67.8877,67.8218,67.8689,160684.0
2023-08-08 13:30:00,72.12,72.15,72.08,72.15,171099.0,67.8689,67.8971,67.8313,67.8971,171099.0
2023-08-08 13:40:00,72.15,72.18,72.13,72.14,191480.0,67.8971,67.9254,67.8783,67.8877,191480.0
2023-08-08 13:50:00,72.14,72.19,72.14,72.18,173163.0,67.8877,67.9348,67.8877,67.9254,173163.0
2023-08-08 14:00:00,72.18,72.18,72.13,72.14,168710.0,67.9254,67.9254,67.8783,67.8877,168710.0
2023-08-08 14:10:00,72.14,72.23,72.12,72.2,233381.0,67.8877,67.9724,67.8689,67.9442,233381.0
2023-08-08 14:20:00,72.2,72.22,72.18,72.2,190645.0,67.9442,67.963,67.9254,67.9442,190645.0
2023-08-08 14:30:00,72.2,72.21,72.16,72.19,188113.0,67.9442,67.9536,67.9065,67.9348,188113.0
2023-08-08 14:40:00,72.18,72.19,72.16,72.19,119054.0,67.9254,67.9348,67.9065,67.9348,119054.0
2023-08-08 14:50:00,72.19,72.29,72.19,72.28,196174.0,67.9348,68.0289,67.9348,68.0195,196174.0
2023-08-08 15:00:00,72.27,72.3,72.26,72.27,166011.0,68.0101,68.0383,68.0006,68.0101,166011.0
2023-08-08 15:10:00,72.27,72.31,72.26,72.29,131015.0,68.0101,68.0477,68.0006,68.0289,131015.0
2023-08-08 15:20:00,72.3,72.36,72.29,72.35,215846.0,68.0383,68.0948,68.0289,68.0853,215846.0
2023-08-08 15:30:00,72.34,72.35,72.28,72.3,231828.0,68.0759,68.0853,68.0195,68.0383,231828.0
2023-08-08 15:40:00,72.3,72.38,72.3,72.37,309341.0,68.0383,68.1136,68.0383,68.1042,309341.0
2023-08-08 15:50:00,72.36,72.39,72.33,72.34,1212794.0,68.0948,68.123,68.0665,68.0759,1212794.0
2023-08-09 09:30:00,72.43,72.48,72.41,72.43,409525.0,68.1606,68.2077,68.1418,68.1606,409525.0
2023-08-09 09:40:00,72.43,72.55,72.43,72.53,182523.0,68.1606,68.2736,68.1606,68.2547,182523.0
2023-08-09 09:50:00,72.52,72.53,72.42,72.52,224720.0,68.2453,68.2547,68.1512,68.2453,224720.0
2023-08-09 10:00:00,72.52,72.62,72.51,72.53,239022.0,68.2453,68.3394,68.2359,68.2547,239022.0
2023-08-09 10:10:00,72.53,72.59,72.5,72.56,117290.0,68.2547,68.3112,68.2265,68.283,117290.0
2023-08-09 10:20:00,72.56,72.56,72.48,72.52,292690.0,68.283,68.283,68.2077,68.2453,292690.0
2023-08-09 10:30:00,72.51,72.54,72.46,72.53,296397.0,68.2359,68.2641,68.1889,68.2547,296397.0
2023-08-09 10:40:00,72.53,72.56,72.5,72.51,293532.0,68.2547,68.283,68.2265,68.2359,293532.0
2023-08-09 10:50:00,72.51,72.52,72.4,72.41,2349490.0,68.2359,68.2453,68.1324,68.1418,2349490.0
2023-08-09 11:00:00,72.41,72.43,72.38,72.43,130829.0,68.1418,68.1606,68.1136,68.1606,130829.0
2023-08-09 11:10:00,72.42,72.43,72.27,72.28,381937.0,68.1512,68.1606,68.0101,68.0195,381937.0
2023-08-09 11:20:00,72.29,72.29,72.21,72.27,801782.0,68.0289,68.0289,67.9536,68.0101,801782.0
2023-08-09 11:30:00,72.26,72.36,72.22,72.36,493451.0,68.0006,68.0948,67.963,68.0948,493451.0
2023-08-09 11:40:00,72.36,72.37,72.26,72.26,208585.0,68.0948,68.1042,68.0006,68.0006,208585.0
2023-08-09 11:50:00,72.26,72.27,72.19,72.23,137140.0,68.0006,68.0101,67.9348,67.9724,137140.0
2023-08-09 12:00:00,72.22,72.33,72.21,72.3,82204.0,67.963,68.0665,67.9536,68.0383,82204.0
2023-08-09 12:10:00,72.31,72.33,72.27,72.28,186852.0,68.0477,68.0665,68.0101,68.0195,186852.0
2023-08-09 12:20:00,72.28,72.3,72.25,72.28,76832.0,68.0195,68.0383,67.9912,68.0195,76832.0
2023-08-09 12:30:00,72.27,72.32,72.26,72.3,48519.0,68.0101,68.0571,68.0006,68.0383,48519.0
2023-08-09 12:40:00,72.28,72.34,72.27,72.33,45176.0,68.0195,68.0759,68.0101,68.0665,45176.0
2023-08-09 12:50:00,72.34,72.34,72.29,72.31,39489.0,68.0759,68.0759,68.0289,68.0477,39489.0
2023-08-09 13:00:00,72.3,72.44,72.28,72.44,98472.0,68.0383,68.17,68.0195,68.17,98472.0
2023-08-09 13:10:00,72.44,72.53,72.43,72.49,191801.0,68.17,68.2547,68.1606,68.2171,191801.0
2023-08-09 13:20:00,72.49,72.5,72.44,72.45,55382.0,68.2171,68.2265,68.17,68.1795,55382.0
2023-08-09 13:30:00,72.45,72.48,72.44,72.48,73540.0,68.1795,68.2077,68.17,68.2077,73540.0
2023-08-09 13:40:00,72.48,72.5,72.45,72.47,90398.0,68.2077,68.2265,68.1795,68.1983,90398.0
2023-08-09 13:50:00,72.45,72.5,72.45,72.46,46270.0,68.1795,68.2265,68.1795,68.1889,46270.0
2023-08-09 14:00:00,72.47,72.5,72.44,72.5,96104.0,68.1983,68.2265,68.17,68.2265,96104.0
2023-08-09 14:10:00,72.5,72.55,72.49,72.54,90671.0,68.2265,68.2736,68.2171,68.2641,90671.0
2023-08-09 14:20:00,72.54,72.56,72.5,72.54,148292.0,68.2641,68.283,68.2265,68.2641,148292.0
2023-08-09 14:30:00,72.55,72.58,72.53,72.55,113106.0,68.2736,68.3018,68.2547,68.2736,113106.0
2023-08-09 14:40:00,72.55,72.55,72.5,72.53,303374.0,68.2736,68.2736,68.2265,68.2547,303374.0
2023-08-09 14:50:00,72.53,72.54,72.5,72.51,108832.0,68.2547,68.2641,68.2265,68.2359,108832.0
2023-08-09 15:00:00,72.51,72.53,72.47,72.47,151081.0,68.2359,68.2547,68.1983,68.1983,151081.0
2023-08-09 15:10:00,72.46,72.47,72.45,72.46,222392.0,68.1889,68.1983,68.1795,68.1889,222392.0
2023-08-09 15:20:00,72.47,72.52,72.46,72.5,110094.0,68.1983,68.2453,68.1889,68.2265,110094.0
2023-08-09 15:30:00,72.5,72.52,72.46,72.47,115949.0,68.2265,68.2453,68.1889,68.1983,115949.0
2023-08-09 15:40:00,72.47,72.48,72.36,72.38,395167.0,68.1983,68.2077,68.0948,68.1136,395167.0
2023-08-09 15:50:00,72.38,72.41,72.3,72.34,1165389.0,68.1136,68.1418,68.0383,68.0759,1165389.0
2023-08-10 09:30:00,73.09,73.27,73.07,73.21,535902.0,68.7817,68.9511,68.7629,68.8947,535902.0
2023-08-10 09:40:00,73.22,73.37,73.2,73.34,323998.0,68.9041,69.0452,68.8852,69.017,323998.0
2023-08-10 09:50:00,73.34,73.41,73.32,73.41,341153.0,69.017,69.0829,68.9982,69.0829,341153.0
2023-08-10 10:00:00,73.42,73.51,73.42,73.46,865829.0,69.0923,69.177,69.0923,69.1299,865829.0
2023-08-10 10:10:00,73.46,73.47,73.35,73.36,740822.0,69.1299,69.1393,69.0264,69.0358,740822.0
2023-08-10 10:20:00,73.36,73.37,73.29,73.35,459344.0,69.0358,69.0452,68.9699,69.0264,459344.0
2023-08-10 10:30:00,73.35,73.43,73.27,73.31,464802.0,69.0264,69.1017,68.9511,68.9888,464802.0
2023-08-10 10:40:00,73.3,73.31,73.08,73.14,938452.0,68.9793,68.9888,68.7723,68.8288,938452.0
2023-08-10 10:50:00,73.14,73.23,73.09,73.15,468971.0,68.8288,68.9135,68.7817,68.8382,468971.0
2023-08-10 11:00:00,73.16,73.17,73.06,73.12,245375.0,68.8476,68.857,68.7535,68.81,245375.0
2023-08-10 11:10:00,73.12,73.17,73.07,73.11,173639.0,68.81,68.857,68.7629,68.8005,173639.0
2023-08-10 11:20:00,73.12,73.18,73.04,73.17,515885.0,68.81,68.8664,68.7347,68.857,515885.0
2023-08-10 11:30:00,73.17,73.21,73.13,73.18,299884.0,68.857,68.8947,68.8194,68.8664,299884.0
2023-08-10 11:40:00,73.18,73.19,73.04,73.08,313669.0,68.8664,68.8758,68.7347,68.7723,313669.0
2023-08-10 11:50:00,73.08,73.08,72.98,73.05,493559.0,68.7723,68.7723,68.6782,68.7441,493559.0
2023-08-10 12:00:00,73.05,73.07,73.0,73.02,152721.0,68.7441,68.7629,68.697,68.7159,152721.0
2023-08-10 12:10:00,73.03,73.04,72.97,73.0,174098.0,68.7253,68.7347,68.6688,68.697,174098.0
2023-08-10 12:20:00,72.99,73.03,72.88,72.96,218584.0,68.6876,68.7253,68.5841,68.6594,218584.0
2023-08-10 12:30:00,72.95,73.06,72.94,73.06,99349.0,68.65,68.7535,68.6406,68.7535,99349.0
2023-08-10 12:40:00,73.05,73.07,73.0,73.05,110620.0,68.7441,68.7629,68.697,68.7441,110620.0
2023-08-10 12:50:00,73.05,73.05,72.84,72.89,187100.0,68.7441,68.7441,68.5465,68.5935,187100.0
2023-08-10 13:00:00,72.88,72.91,72.83,72.86,370016.0,68.5841,68.6123,68.5371,68.5653,370016.0
2023-08-10 13:10:00,72.86,72.89,72.83,72.86,127660.0,68.5653,68.5935,68.5371,68.5653,127660.0
2023-08-10 13:20:00,72.85,72.86,72.73,72.74,200453.0,68.5559,68.5653,68.4429,68.4524,200453.0
2023-08-10 13:30:00,72.73,72.73,72.62,72.64,326155.0,68.4429,68.4429,68.3394,68.3583,326155.0
2023-08-10 13:40:00,72.65,72.74,72.58,72.68,200904.0,68.3677,68.4524,68.3018,68.3959,200904.0
2023-08-10 13:50:00,72.68,72.72,72.55,72.58,174232.0,68.3959,68.4335,68.2736,68.3018,174232.0
2023-08-10 14:00:00,72.58,72.69,72.55,72.66,139738.0,68.3018,68.4053,68.2736,68.3771,139738.0
2023-08-10 14:10:00,72.66,72.76,72.65,72.69,386676.0,68.3771,68.4712,68.3677,68.4053,386676.0
2023-08-10 14:20:00,72.68,72.76,72.67,72.71,87890.0,68.3959,68.4712,68.3865,68.4241,87890.0
2023-08-10 14:30:00,72.71,72.74,72.63,72.69,66439.0,68.4241,68.4524,68.3488,68.4053,66439.0
2023-08-10 14:40:00,72.69,72.73,72.63,72.71,84022.0,68.4053,68.4429,68.3488,68.4241,84022.0
2023-08-10 14:50:00,72.7,72.8,72.7,72.79,143691.0,68.4147,68.5088,68.4147,68.4994,143691.0
2023-08-10 15:00:00,72.79,72.79,72.7,72.75,103807.0,68.4994,68.4994,68.4147,68.4618,103807.0
2023-08-10 15:10:00,72.76,72.79,72.73,72.75,248732.0,68.4712,68.4994,68.4429,68.4618,248732.0
2023-08-10 15:20:00,72.76,72.77,72.63,72.66,202452.0,68.4712,68.4806,68.3488,68.3771,202452.0
2023-08-10 15:30:00,72.65,72.65,72.57,72.59,291961.0,68.3677,68.3677,68.2924,68.3112,291961.0
2023-08-10 15:40:00,72.59,72.64,72.55,72.6,202376.0,68.3112,68.3583,68.2736,68.3206,202376.0
2023-08-10 15:50:00,72.6,72.64,72.57,72.61,2009003.0,68.3206,68.3583,68.2924,68.33,2009003.0
2023-08-11 09:30:00,72.11,72.23,71.99,72.16,345645.0,67.8595,67.9724,67.7466,67.9065,345645.0
2023-08-11 09:40:00,72.17,72.17,72.03,72.06,309728.0,67.916,67.916,67.7842,67.8124,309728.0
2023-08-11 09:50:00,72.06,72.11,72.0,72.09,252722.0,67.8124,67.8595,67.756,67.8407,252722.0
2023-08-11 10:00:00,72.1,72.29,72.1,72.17,890332.0,67.8501,68.0289,67.8501,67.916,890332.0
2023-08-11 10:10:00,72.17,72.28,72.08,72.23,302042.0,67.916,68.0195,67.8313,67.9724,302042.0
2023-08-11 10:20:00,72.23,72.34,72.23,72.24,430321.0,67.9724,68.0759,67.9724,67.9818,430321.0
2023-08-11 10:30:00,72.25,72.35,72.19,72.33,306075.0,67.9912,68.0853,67.9348,68.0665,306075.0
2023-08-11 10:40:00,72.34,72.37,72.29,72.34,257098.0,68.0759,68.1042,68.0289,68.0759,257098.0
2023-08-11 10:50:00,72.34,72.34,72.2,72.2,306098.0,68.0759,68.0759,67.9442,67.9442,306098.0
2023-08-11 11:00:00,72.21,72.27,72.19,72.2,276212.0,67.9536,68.0101,67.9348,67.9442,276212.0
2023-08-11 11:10:00,72.2,72.21,72.07,72.11,339324.0,67.9442,67.9536,67.8218,67.8595,339324.0
2023-08-11 11:20:00,72.11,72.14,72.05,72.06,304453.0,67.8595,67.8877,67.803,67.8124,304453.0
2023-08-11 11:30:00,72.06,72.08,72.02,72.02,651066.0,67.8124,67.8313,67.7748,67.7748,651066.0
2023-08-11 11:40:00,72.02,72.04,71.99,72.01,327158.0,67.7748,67.7936,67.7466,67.7654,327158.0
2023-08-11 11:50:00,72.0,72.1,71.99,72.1,160431.0,67.756,67.8501,67.7466,67.8501,160431.0
2023-08-11 12:00:00,72.1,72.15,72.08,72.13,226053.0,67.8501,67.8971,67.8313,67.8783,226053.0
2023-08-11 12:10:00,72.14,72.2,72.12,72.15,102462.0,67.8877,67.9442,67.8689,67.8971,102462.0
2023-08-11 12:20:00,72.15,72.16,72.05,72.1,73232.0,67.8971,67.9065,67.803,67.8501,73232.0
2023-08-11 12:30:00,72.11,72.14,72.06,72.06,154050.0,67.8595,67.8877,67.8124,67.8124,154050.0
2023-08-11 12:40:00,72.06,72.06,72.02,72.03,63843.0,67.8124,67.8124,67.7748,67.7842,63843.0
2023-08-11 12:50:00,72.03,72.06,72.01,72.03,100319.0,67.7842,67.8124,67.7654,67.7842,100319.0
2023-08-11 13:00:00,72.03,72.05,71.98,72.0,210027.0,67.7842,67.803,67.7372,67.756,210027.0
2023-08-11 13:10:00,71.99,72.05,71.99,72.04,47425.0,67.7466,67.803,67.7466,67.7936,47425.0
2023-08-11 13:20:00,72.04,72.12,72.04,72.11,80412.0,67.7936,67.8689,67.7936,67.8595,80412.0
2023-08-11 13:30:00,72.11,72.12,72.02,72.05,190819.0,67.8595,67.8689,67.7748,67.803,190819.0
2023-08-11 13:40:00,72.05,72.07,71.97,71.99,190547.0,67.803,67.8218,67.7277,67.7466,190547.0
2023-08-11 13:50:00,71.99,72.01,71.96,72.01,145042.0,67.7466,67.7654,67.7183,67.7654,145042.0
2023-08-11 14:00:00,72.01,72.06,72.0,72.03,293160.0,67.7654,67.8124,67.756,67.7842,293160.0
2023-08-11 14:10:00,72.03,72.08,72.01,72.06,102424.0,67.7842,67.8313,67.7654,67.8124,102424.0
2023-08-11 14:20:00,72.06,72.1,72.03,72.07,77274.0,67.8124,67.8501,67.7842,67.8218,77274.0
2023-08-11 14:30:00,72.07,72.12,72.04,72.1,119321.0,67.8218,67.8689,67.7936,67.8501,119321.0
2023-08-11 14:40:00,72.1,72.12,72.07,72.11,60212.0,67.8501,67.8689,67.8218,67.8595,60212.0
2023-08-11 14:50:00,72.11,72.14,72.09,72.12,98313.0,67.8595,67.8877,67.8407,67.8689,98313.0
2023-08-11 15:00:00,72.11,72.12,72.04,72.05,182836.0,67.8595,67.8689,67.7936,67.803,182836.0
2023-08-11 15:10:00,72.04,72.08,72.03,72.07,180437.0,67.7936,67.8313,67.7842,67.8218,180437.0
2023-08-11 15:20:00,72.08,72.11,72.04,72.09,198367.0,67.8313,67.8595,67.7936,67.8407,198367.0
2023-08-11 15:30:00,72.08,72.12,72.06,72.07,346467.0,67.8313,67.8689,67.8124,67.8218,346467.0
2023-08-11 15:40:00,72.08,72.11,72.05,72.09,220198.0,67.8313,67.8595,67.803,67.8407,220198.0
2023-08-11 15:50:00,72.09,72.13,72.04,72.12,1298302.0,67.8407,67.8783,67.7936,67.8689,1298302.0
2023-08-14 09:30:00,71.4,71.43,71.31,71.34,439153.0,67.1913,67.2196,67.1066,67.1349,439153.0
2023-08-14 09:40:00,71.34,71.37,71.21,71.26,182771.0,67.1349,67.1631,67.0125,67.0596,182771.0
2023-08-14 09:50:00,71.25,71.4,71.24,71.4,473478.0,67.0502,67.1913,67.0408,67.1913,473478.0
2023-08-14 10:00:00,71.39,71.49,71.36,71.48,385546.0,67.1819,67.276,67.1537,67.2666,385546.0
2023-08-14 10:10:00,71.47,71.65,71.46,71.6,645233.0,67.2572,67.4266,67.2478,67.3796,645233.0
2023-08-14 10:20:00,71.61,71.63,71.54,71.56,190833.0,67.389,67.4078,67.3231,67.3419,190833.0
2023-08-14 10:30:00,71.56,71.73,71.56,71.73,202091.0,67.3419,67.5019,67.3419,67.5019,202091.0
2023-08-14 10:40:00,71.73,71.75,71.66,71.69,160035.0,67.5019,67.5207,67.436,67.4642,160035.0
2023-08-14 10:50:00,71.69,71.76,71.66,71.7,215695.0,67.4642,67.5301,67.436,67.4737,215695.0
2023-08-14 11:00:00,71.7,71.71,71.63,71.66,360004.0,67.4737,67.4831,67.4078,67.436,360004.0
2023-08-14 11:10:00,71.67,71.71,71.62,71.69,169977.0,67.4454,67.4831,67.3984,67.4642,169977.0
2023-08-14 11:20:00,71.69,71.8,71.68,71.77,139944.0,67.4642,67.5678,67.4548,67.5395,139944.0
2023-08-14 11:30:00,71.78,71.82,71.76,71.81,142439.0,67.5489,67.5866,67.5301,67.5772,142439.0
2023-08-14 11:40:00,71.81,71.87,71.8,71.83,170404.0,67.5772,67.6336,67.5678,67.596,170404.0
2023-08-14 11:50:00,71.84,71.87,71.8,71.8,98026.0,67.6054,67.6336,67.5678,67.5678,98026.0
2023-08-14 12:00:00,71.8,71.89,71.8,71.84,87724.0,67.5678,67.6525,67.5678,67.6054,87724.0
2023-08-14 12:10:00,71.84,71.85,71.74,71.8,112283.0,67.6054,67.6148,67.5113,67.5678,112283.0
2023-08-14 12:20:00,71.8,71.81,71.73,71.79,138455.0,67.5678,67.5772,67.5019,67.5584,138455.0
2023-08-14 12:30:00,71.79,71.81,71.76,71.81,136200.0,67.5584,67.5772,67.5301,67.5772,136200.0
2023-08-14 12:40:00,71.81,71.87,71.79,71.86,138751.0,67.5772,67.6336,67.5584,67.6242,138751.0
2023-08-14 12:50:00,71.86,71.89,71.82,71.83,74306.0,67.6242,67.6525,67.5866,67.596,74306.0
2023-08-14 13:00:00,71.83,71.86,71.82,71.85,114971.0,67.596,67.6242,67.5866,67.6148,114971.0
2023-08-14 13:10:00,71.86,71.87,71.83,71.86,87636.0,67.6242,67.6336,67.596,67.6242,87636.0
2023-08-14 13:20:00,71.86,71.88,71.82,71.83,103359.0,67.6242,67.643,67.5866,67.596,103359.0
2023-08-14 13:30:00,71.84,71.87,71.78,71.81,59443.0,67.6054,67.6336,67.5489,67.5772,59443.0
2023-08-14 13:40:00,71.8,71.82,71.75,71.76,204438.0,67.5678,67.5866,67.5207,67.5301,204438.0
2023-08-14 13:50:00,71.76,71.77,71.74,71.77,41718.0,67.5301,67.5395,67.5113,67.5395,41718.0
2023-08-14 14:00:00,71.77,71.79,71.73,71.74,157590.0,67.5395,67.5584,67.5019,67.5113,157590.0
2023-08-14 14:10:00,71.74,71.77,71.71,71.73,135148.0,67.5113,67.5395,67.4831,67.5019,135148.0
2023-08-14 14:20:00,71.73,71.75,71.72,71.75,53949.0,67.5019,67.5207,67.4925,67.5207,53949.0
2023-08-14 14:30:00,71.75,71.75,71.69,71.73,138037.0,67.5207,67.5207,67.4642,67.5019,138037.0
2023-08-14 14:40:00,71.73,71.74,71.68,71.7,106352.0,67.5019,67.5113,67.4548,67.4737,106352.0
2023-08-14 14:50:00,71.69,71.72,71.68,71.69,105416.0,67.4642,67.4925,67.4548,67.4642,105416.0
2023-08-14 15:00:00,71.69,71.73,71.68,71.7,97716.0,67.4642,67.5019,67.4548,67.4737,97716.0
2023-08-14 15:10:00,71.7,71.75,71.69,71.75,152747.0,67.4737,67.5207,67.4642,67.5207,152747.0
2023-08-14 15:20:00,71.75,71.77,71.73,71.75,259723.0,67.5207,67.5395,67.5019,67.5207,259723.0
2023-08-14 15:30:00,71.75,71.77,71.72,71.77,130065.0,67.5207,67.5395,67.4925,67.5395,130065.0
2023-08-14 15:40:00,71.76,71.81,71.76,71.81,634847.0,67.5301,67.5772,67.5301,67.5772,634847.0
2023-08-14 15:50:00,71.81,71.83,71.78,71.82,869570.0,67.5772,67.596,67.5489,67.5866,869570.0
2023-08-15 09:30:00,71.39,71.41,71.23,71.33,416944.0,67.1819,67.2008,67.0314,67.1255,416944.0
2023-08-15 09:40:00,71.32,71.33,71.21,71.25,563510.0,67.1161,67.1255,67.0125,67.0502,563510.0
2023-08-15 09:50:00,71.25,71.35,71.23,71.27,389737.0,67.0502,67.1443,67.0314,67.069,389737.0
2023-08-15 10:00:00,71.28,71.28,71.08,71.11,547626.0,67.0784,67.0784,66.8902,66.9184,547626.0
2023-08-15 10:10:00,71.11,71.14,71.02,71.04,310829.0,66.9184,66.9467,66.8337,66.8526,310829.0
2023-08-15 10:20:00,71.04,71.1,71.0,71.05,155263.0,66.8526,66.909,66.8149,66.862,155263.0
2023-08-15 10:30:00,71.04,71.08,70.98,71.06,243915.0,66.8526,66.8902,66.7961,66.8714,243915.0
2023-08-15 10:40:00,71.06,71.15,71.03,71.13,224923.0,66.8714,66.9561,66.8432,66.9373,224923.0
2023-08-15 10:50:00,71.12,71.15,71.05,71.08,106203.0,66.9278,66.9561,66.862,66.8902,106203.0
2023-08-15 11:00:00,71.08,71.18,71.07,71.16,148458.0,66.8902,66.9843,66.8808,66.9655,148458.0
2023-08-15 11:10:00,71.16,71.2,71.1,71.11,276131.0,66.9655,67.0031,66.909,66.9184,276131.0
2023-08-15 11:20:00,71.11,71.12,71.04,71.11,621622.0,66.9184,66.9278,66.8526,66.9184,621622.0
2023-08-15 11:30:00,71.11,71.15,71.08,71.13,335496.0,66.9184,66.9561,66.8902,66.9373,335496.0
2023-08-15 11:40:00,71.13,71.14,71.08,71.13,548613.0,66.9373,66.9467,66.8902,66.9373,548613.0
2023-08-15 11:50:00,71.12,71.14,71.1,71.13,152862.0,66.9278,66.9467,66.909,66.9373,152862.0
2023-08-15 12:00:00,71.13,71.15,71.02,71.03,280219.0,66.9373,66.9561,66.8337,66.8432,280219.0
2023-08-15 12:10:00,71.03,71.06,70.99,71.05,184995.0,66.8432,66.8714,66.8055,66.862,184995.0
2023-08-15 12:20:00,71.05,71.08,71.01,71.01,179351.0,66.862,66.8902,66.8243,66.8243,179351.0
2023-08-15 12:30:00,71.02,71.02,70.96,70.99,136636.0,66.8337,66.8337,66.7773,66.8055,136636.0
2023-08-15 12:40:00,71.0,71.01,70.93,70.95,163911.0,66.8149,66.8243,66.749,66.7679,163911.0
2023-08-15 12:50:00,70.94,71.0,70.93,70.99,143334.0,66.7585,66.8149,66.749,66.8055,143334.0
2023-08-15 13:00:00,70.98,71.01,70.94,70.96,317896.0,66.7961,66.8243,66.7585,66.7773,317896.0
2023-08-15 13:10:00,70.97,71.02,70.96,71.01,116453.0,66.7867,66.8337,66.7773,66.8243,116453.0
2023-08-15 13:20:00,71.0,71.04,70.99,71.03,48561.0,66.8149,66.8526,66.8055,66.8432,48561.0
2023-08-15 13:30:00,71.03,71.03,70.97,70.98,64713.0,66.8432,66.8432,66.7867,66.7961,64713.0
2023-08-15 13:40:00,70.98,71.01,70.95,70.99,139128.0,66.7961,66.8243,66.7679,66.8055,139128.0
2023-08-15 13:50:00,71.0,71.02,70.98,71.0,76563.0,66.8149,66.8337,66.7961,66.8149,76563.0
2023-08-15 14:00:00,71.0,71.01,70.96,70.99,115704.0,66.8149,66.8243,66.7773,66.8055,115704.0
2023-08-15 14:10:00,70.98,71.01,70.96,70.98,611786.0,66.7961,66.8243,66.7773,66.7961,611786.0
2023-08-15 14:20:00,70.98,70.99,70.95,70.97,98306.0,66.7961,66.8055,66.7679,66.7867,98306.0
2023-08-15 14:30:00,70.96,71.03,70.96,71.01,141217.0,66.7773,66.8432,66.7773,66.8243,141217.0
2023-08-15 14:40:00,71.0,71.03,70.99,71.0,127909.0,66.8149,66.8432,66.8055,66.8149,127909.0
2023-08-15 14:50:00,71.0,71.0,70.93,70.97,98322.0,66.8149,66.8149,66.749,66.7867,98322.0
2023-08-15 15:00:00,70.96,70.98,70.94,70.96,118032.0,66.7773,66.7961,66.7585,66.7773,118032.0
2023-08-15 15:10:00,70.96,70.98,70.92,70.95,147005.0,66.7773,66.7961,66.7396,66.7679,147005.0
2023-08-15 15:20:00,70.94,70.96,70.81,70.81,213026.0,66.7585,66.7773,66.6361,66.6361,213026.0
2023-08-15 15:30:00,70.81,70.86,70.79,70.8,879906.0,66.6361,66.6832,66.6173,66.6267,879906.0
2023-08-15 15:40:00,70.8,70.84,70.79,70.84,252109.0,66.6267,66.6644,66.6173,66.6644,252109.0
2023-08-15 15:50:00,70.84,70.93,70.83,70.93,1584792.0,66.6644,66.749,66.6549,66.749,1584792.0
2023-08-16 09:30:00,70.69,70.94,70.67,70.89,689160.0,66.5232,66.7585,66.5044,66.7114,689160.0
2023-08-16 09:40:00,70.89,70.97,70.87,70.95,367084.0,66.7114,66.7867,66.6926,66.7679,367084.0
2023-08-16 09:50:00,70.95,70.95,70.8,70.83,151029.0,66.7679,66.7679,66.6267,66.6549,151029.0
2023-08-16 10:00:00,70.82,70.92,70.77,70.86,167764.0,66.6455,66.7396,66.5985,66.6832,167764.0
2023-08-16 10:10:00,70.86,70.94,70.84,70.89,170883.0,66.6832,66.7585,66.6644,66.7114,170883.0
2023-08-16 10:20:00,70.9,70.92,70.82,70.84,76367.0,66.7208,66.7396,66.6455,66.6644,76367.0
2023-08-16 10:30:00,70.84,70.86,70.76,70.79,55971.0,66.6644,66.6832,66.5891,66.6173,55971.0
2023-08-16 10:40:00,70.8,70.86,70.75,70.78,528237.0,66.6267,66.6832,66.5797,66.6079,528237.0
2023-08-16 10:50:00,70.78,70.91,70.78,70.9,159109.0,66.6079,66.7302,66.6079,66.7208,159109.0
2023-08-16 11:00:00,70.9,70.95,70.85,70.86,111530.0,66.7208,66.7679,66.6738,66.6832,111530.0
2023-08-16 11:10:00,70.87,70.87,70.82,70.84,183999.0,66.6926,66.6926,66.6455,66.6644,183999.0
2023-08-16 11:20:00,70.84,70.86,70.8,70.83,322343.0,66.6644,66.6832,66.6267,66.6549,322343.0
2023-08-16 11:30:00,70.83,70.86,70.8,70.82,351606.0,66.6549,66.6832,66.6267,66.6455,351606.0
2023-08-16 11:40:00,70.83,70.84,70.74,70.78,410790.0,66.6549,66.6644,66.5702,66.6079,410790.0
2023-08-16 11:50:00,70.77,70.81,70.73,70.76,214663.0,66.5985,66.6361,66.5608,66.5891,214663.0
2023-08-16 12:00:00,70.76,70.8,70.7,70.72,110657.0,66.5891,66.6267,66.5326,66.5514,110657.0
2023-08-16 12:10:00,70.71,70.72,70.64,70.66,208009.0,66.542,66.5514,66.4761,66.495,208009.0
2023-08-16 12:20:00,70.66,70.67,70.62,70.64,385425.0,66.495,66.5044,66.4573,66.4761,385425.0
2023-08-16 12:30:00,70.63,70.71,70.63,70.7,245760.0,66.4667,66.542,66.4667,66.5326,245760.0
2023-08-16 12:40:00,70.69,70.71,70.66,70.67,101551.0,66.5232,66.542,66.495,66.5044,101551.0
2023-08-16 12:50:00,70.67,70.68,70.62,70.64,89601.0,66.5044,66.5138,66.4573,66.4761,89601.0
2023-08-16 13:00:00,70.64,70.65,70.52,70.53,81029.0,66.4761,66.4856,66.3632,66.3726,81029.0
2023-08-16 13:10:00,70.53,70.59,70.51,70.55,86658.0,66.3726,66.4291,66.3538,66.3914,86658.0
2023-08-16 13:20:00,70.54,70.58,70.54,70.55,300005.0,66.382,66.4197,66.382,66.3914,300005.0
2023-08-16 13:30:00,70.55,70.57,70.52,70.57,84600.0,66.3914,66.4103,66.3632,66.4103,84600.0
2023-08-16 13:40:00,70.57,70.69,70.56,70.66,154377.0,66.4103,66.5232,66.4009,66.495,154377.0
2023-08-16 13:50:00,70.66,70.68,70.63,70.65,138190.0,66.495,66.5138,66.4667,66.4856,138190.0
2023-08-16 14:00:00,70.65,70.65,70.51,70.56,219991.0,66.4856,66.4856,66.3538,66.4009,219991.0
2023-08-16 14:10:00,70.55,70.65,70.47,70.64,289147.0,66.3914,66.4856,66.3162,66.4761,289147.0
2023-08-16 14:20:00,70.65,70.74,70.64,70.69,165436.0,66.4856,66.5702,66.4761,66.5232,165436.0
2023-08-16 14:30:00,70.69,70.76,70.69,70.72,99118.0,66.5232,66.5891,66.5232,66.5514,99118.0
2023-08-16 14:40:00,70.71,70.71,70.58,70.59,131643.0,66.542,66.542,66.4197,66.4291,131643.0
2023-08-16 14:50:00,70.59,70.59,70.53,70.55,198685.0,66.4291,66.4291,66.3726,66.3914,198685.0
2023-08-16 15:00:00,70.55,70.56,70.46,70.48,440457.0,66.3914,66.4009,66.3068,66.3256,440457.0
2023-08-16 15:10:00,70.48,70.48,70.33,70.37,334411.0,66.3256,66.3256,66.1844,66.2221,334411.0
2023-08-16 15:20:00,70.36,70.4,70.34,70.36,155157.0,66.2126,66.2503,66.1938,66.2126,155157.0
2023-08-16 15:30:00,70.36,70.44,70.33,70.39,232513.0,66.2126,66.2879,66.1844,66.2409,232513.0
2023-08-16 15:40:00,70.38,70.41,70.36,70.4,209465.0,66.2315,66.2597,66.2126,66.2503,209465.0
2023-08-16 15:50:00,70.39,70.4,70.32,70.34,820581.0,66.2409,66.2503,66.175,66.1938,820581.0
2023-08-17 09:30:00,70.56,70.58,70.46,70.52,352741.0,66.4009,66.4197,66.3068,66.3632,352741.0
2023-08-17 09:40:00,70.53,70.64,70.42,70.42,371419.0,66.3726,66.4761,66.2691,66.2691,371419.0
2023-08-17 09:50:00,70.42,70.45,70.29,70.33,475520.0,66.2691,66.2973,66.1468,66.1844,475520.0
2023-08-17 10:00:00,70.33,70.42,70.3,70.42,398185.0,66.1844,66.2691,66.1562,66.2691,398185.0
2023-08-17 10:10:00,70.41,70.43,70.31,70.37,300739.0,66.2597,66.2785,66.1656,66.2221,300739.0
2023-08-17 10:20:00,70.37,70.39,70.26,70.28,106106.0,66.2221,66.2409,66.1185,66.1374,106106.0
2023-08-17 10:30:00,70.28,70.31,70.14,70.19,1009816.0,66.1374,66.1656,66.0056,66.0527,1009816.0
2023-08-17 10:40:00,70.19,70.3,70.19,70.26,231120.0,66.0527,66.1562,66.0527,66.1185,231120.0
2023-08-17 10:50:00,70.27,70.35,70.26,70.28,198883.0,66.1279,66.2032,66.1185,66.1374,198883.0
2023-08-17 11:00:00,70.28,70.28,70.19,70.21,107556.0,66.1374,66.1374,66.0527,66.0715,107556.0
2023-08-17 11:10:00,70.21,70.24,70.16,70.17,343903.0,66.0715,66.0997,66.0244,66.0338,343903.0
2023-08-17 11:20:00,70.17,70.17,70.07,70.12,412506.0,66.0338,66.0338,65.9397,65.9868,412506.0
2023-08-17 11:30:00,70.12,70.13,70.08,70.12,868251.0,65.9868,65.9962,65.9491,65.9868,868251.0
2023-08-17 11:40:00,70.11,70.19,70.05,70.06,676364.0,65.9774,66.0527,65.9209,65.9303,676364.0
2023-08-17 11:50:00,70.06,70.14,70.05,70.13,779370.0,65.9303,66.0056,65.9209,65.9962,779370.0
2023-08-17 12:00:00,70.14,70.15,70.06,70.09,206111.0,66.0056,66.015,65.9303,65.9586,206111.0
2023-08-17 12:10:00,70.09,70.15,70.08,70.14,209883.0,65.9586,66.015,65.9491,66.0056,209883.0
2023-08-17 12:20:00,70.14,70.31,70.13,70.28,172987.0,66.0056,66.1656,65.9962,66.1374,172987.0
2023-08-17 12:30:00,70.28,70.29,70.17,70.19,225258.0,66.1374,66.1468,66.0338,66.0527,225258.0
2023-08-17 12:40:00,70.19,70.22,70.17,70.19,317984.0,66.0527,66.0809,66.0338,66.0527,317984.0
2023-08-17 12:50:00,70.19,70.25,70.18,70.25,205996.0,66.0527,66.1091,66.0433,66.1091,205996.0
2023-08-17 13:00:00,70.25,70.26,70.18,70.19,152656.0,66.1091,66.1185,66.0433,66.0527,152656.0
2023-08-17 13:10:00,70.18,70.19,70.15,70.16,82843.0,66.0433,66.0527,66.015,66.0244,82843.0
2023-08-17 13:20:00,70.15,70.15,70.08,70.09,126840.0,66.015,66.015,65.9491,65.9586,126840.0
2023-08-17 13:30:00,70.09,70.09,70.04,70.06,91868.0,65.9586,65.9586,65.9115,65.9303,91868.0
2023-08-17 13:40:00,70.06,70.07,69.98,69.99,165335.0,65.9303,65.9397,65.855,65.8645,165335.0
2023-08-17 13:50:00,69.99,70.02,69.98,70.02,75845.0,65.8645,65.8927,65.855,65.8927,75845.0
2023-08-17 14:00:00,70.01,70.01,69.94,70.0,188507.0,65.8833,65.8833,65.8174,65.8739,188507.0
2023-08-17 14:10:00,69.99,70.0,69.93,69.94,267076.0,65.8645,65.8739,65.808,65.8174,267076.0
2023-08-17 14:20:00,69.94,69.98,69.92,69.97,408861.0,65.8174,65.855,65.7986,65.8456,408861.0
2023-08-17 14:30:00,69.96,69.96,69.89,69.94,148281.0,65.8362,65.8362,65.7703,65.8174,148281.0
2023-08-17 14:40:00,69.93,69.93,69.85,69.88,306785.0,65.808,65.808,65.7327,65.7609,306785.0
2023-08-17 14:50:00,69.88,69.9,69.82,69.85,197825.0,65.7609,65.7798,65.7045,65.7327,197825.0
2023-08-17 15:00:00,69.85,69.89,69.82,69.84,174852.0,65.7327,65.7703,65.7045,65.7233,174852.0
2023-08-17 15:10:00,69.83,69.84,69.74,69.83,342995.0,65.7139,65.7233,65.6292,65.7139,342995.0
2023-08-17 15:20:00,69.83,69.87,69.77,69.86,387681.0,65.7139,65.7515,65.6574,65.7421,387681.0
2023-08-17 15:30:00,69.87,69.89,69.82,69.86,369394.0,65.7515,65.7703,65.7045,65.7421,369394.0
2023-08-17 15:40:00,69.85,69.87,69.81,69.84,418848.0,65.7327,65.7515,65.6951,65.7233,418848.0
2023-08-17 15:50:00,69.85,69.93,69.84,69.84,1207168.0,65.7327,65.808,65.7233,65.7233,1207168.0
2023-08-18 09:30:00,69.32,69.47,69.31,69.46,847662.0,65.2339,65.3751,65.2245,65.3657,847662.0
2023-08-18 09:40:00,69.45,69.51,69.35,69.5,321492.0,65.3563,65.4127,65.2622,65.4033,321492.0
2023-08-18 09:50:00,69.5,69.55,69.42,69.43,392447.0,65.4033,65.4504,65.3281,65.3375,392447.0
2023-08-18 10:00:00,69.43,69.5,69.38,69.5,378645.0,65.3375,65.4033,65.2904,65.4033,378645.0
2023-08-18 10:10:00,69.5,69.52,69.39,69.48,864687.0,65.4033,65.4222,65.2998,65.3845,864687.0
2023-08-18 10:20:00,69.49,69.57,69.47,69.5,284531.0,65.3939,65.4692,65.3751,65.4033,284531.0
2023-08-18 10:30:00,69.49,69.61,69.48,69.58,301928.0,65.3939,65.5069,65.3845,65.4786,301928.0
2023-08-18 10:40:00,69.57,69.65,69.56,69.62,195279.0,65.4692,65.5445,65.4598,65.5163,195279.0
2023-08-18 10:50:00,69.62,69.74,69.6,69.73,662846.0,65.5163,65.6292,65.4974,65.6198,662846.0
2023-08-18 11:00:00,69.74,69.8,69.73,69.78,555507.0,65.6292,65.6857,65.6198,65.6668,555507.0
2023-08-18 11:10:00,69.79,69.87,69.79,69.84,361389.0,65.6762,65.7515,65.6762,65.7233,361389.0
2023-08-18 11:20:00,69.84,69.84,69.78,69.8,426202.0,65.7233,65.7233,65.6668,65.6857,426202.0
2023-08-18 11:30:00,69.8,69.83,69.75,69.75,422189.0,65.6857,65.7139,65.6386,65.6386,422189.0
2023-08-18 11:40:00,69.75,69.79,69.68,69.78,108352.0,65.6386,65.6762,65.5727,65.6668,108352.0
2023-08-18 11:50:00,69.79,69.88,69.78,69.86,224873.0,65.6762,65.7609,65.6668,65.7421,224873.0
2023-08-18 12:00:00,69.86,69.88,69.84,69.86,132026.0,65.7421,65.7609,65.7233,65.7421,132026.0
2023-08-18 12:10:00,69.85,69.86,69.81,69.82,214771.0,65.7327,65.7421,65.6951,65.7045,214771.0
2023-08-18 12:20:00,69.83,69.85,69.82,69.82,225373.0,65.7139,65.7327,65.7045,65.7045,225373.0
2023-08-18 12:30:00,69.82,69.85,69.8,69.84,108081.0,65.7045,65.7327,65.6857,65.7233,108081.0
2023-08-18 12:40:00,69.84,69.88,69.83,69.87,106404.0,65.7233,65.7609,65.7139,65.7515,106404.0
2023-08-18 12:50:00,69.87,69.88,69.84,69.85,64113.0,65.7515,65.7609,65.7233,65.7327,64113.0
2023-08-18 13:00:00,69.85,69.91,69.84,69.87,65342.0,65.7327,65.7892,65.7233,65.7515,65342.0
2023-08-18 13:10:00,69.87,69.88,69.82,69.82,55375.0,65.7515,65.7609,65.7045,65.7045,55375.0
2023-08-18 13:20:00,69.82,69.83,69.71,69.81,144409.0,65.7045,65.7139,65.601,65.6951,144409.0
2023-08-18 13:30:00,69.81,69.85,69.79,69.81,98869.0,65.6951,65.7327,65.6762,65.6951,98869.0
2023-08-18 13:40:00,69.81,69.87,69.8,69.86,277340.0,65.6951,65.7515,65.6857,65.7421,277340.0
2023-08-18 13:50:00,69.87,69.9,69.84,69.87,73605.0,65.7515,65.7798,65.7233,65.7515,73605.0
2023-08-18 14:00:00,69.87,69.88,69.85,69.85,118690.0,65.7515,65.7609,65.7327,65.7327,118690.0
2023-08-18 14:10:00,69.85,69.87,69.79,69.85,91016.0,65.7327,65.7515,65.6762,65.7327,91016.0
2023-08-18 14:20:00,69.86,69.88,69.82,69.86,122652.0,65.7421,65.7609,65.7045,65.7421,122652.0
2023-08-18 14:30:00,69.86,69.91,69.85,69.9,85279.0,65.7421,65.7892,65.7327,65.7798,85279.0
2023-08-18 14:40:00,69.91,69.93,69.86,69.88,321987.0,65.7892,65.808,65.7421,65.7609,321987.0
2023-08-18 14:50:00,69.88,69.88,69.83,69.84,105316.0,65.7609,65.7609,65.7139,65.7233,105316.0
2023-08-18 15:00:00,69.83,69.85,69.77,69.81,263703.0,65.7139,65.7327,65.6574,65.6951,263703.0
2023-08-18 15:10:00,69.81,69.81,69.77,69.79,182875.0,65.6951,65.6951,65.6574,65.6762,182875.0
2023-08-18 15:20:00,69.78,69.86,69.78,69.85,123318.0,65.6668,65.7421,65.6668,65.7327,123318.0
2023-08-18 15:30:00,69.86,69.86,69.81,69.84,135496.0,65.7421,65.7421,65.6951,65.7233,135496.0
2023-08-18 15:40:00,69.84,69.96,69.84,69.9,167340.0,65.7233,65.8362,65.7233,65.7798,167340.0
2023-08-18 15:50:00,69.91,69.92,69.79,69.84,1807600.0,65.7892,65.7986,65.6762,65.7233,1807600.0
2023-08-21 09:30:00,70.03,70.13,70.0,70.06,965960.0,65.9021,65.9962,65.8739,65.9303,965960.0
2023-08-21 09:40:00,70.06,70.06,69.93,69.97,169719.0,65.9303,65.9303,65.808,65.8456,169719.0
2023-08-21 09:50:00,69.97,70.0,69.89,70.0,318995.0,65.8456,65.8739,65.7703,65.8739,318995.0
2023-08-21 10:00:00,70.0,70.02,69.9,69.93,297628.0,65.8739,65.8927,65.7798,65.808,297628.0
2023-08-21 10:10:00,69.93,69.93,69.84,69.87,312532.0,65.808,65.808,65.7233,65.7515,312532.0
2023-08-21 10:20:00,69.86,69.91,69.74,69.77,289061.0,65.7421,65.7892,65.6292,65.6574,289061.0
2023-08-21 10:30:00,69.77,69.79,69.71,69.76,241435.0,65.6574,65.6762,65.601,65.648,241435.0
2023-08-21 10:40:00,69.77,69.83,69.76,69.81,234501.0,65.6574,65.7139,65.648,65.6951,234501.0
2023-08-21 10:50:00,69.81,69.87,69.76,69.83,164623.0,65.6951,65.7515,65.648,65.7139,164623.0
2023-08-21 11:00:00,69.84,69.87,69.81,69.84,137955.0,65.7233,65.7515,65.6951,65.7233,137955.0
2023-08-21 11:10:00,69.84,69.84,69.75,69.78,271162.0,65.7233,65.7233,65.6386,65.6668,271162.0
2023-08-21 11:20:00,69.79,69.8,69.76,69.79,294740.0,65.6762,65.6857,65.648,65.6762,294740.0
2023-08-21 11:30:00,69.78,69.85,69.77,69.78,227919.0,65.6668,65.7327,65.6574,65.6668,227919.0
2023-08-21 11:40:00,69.78,69.8,69.72,69.73,158793.0,65.6668,65.6857,65.6104,65.6198,158793.0
2023-08-21 11:50:00,69.72,69.76,69.71,69.74,138374.0,65.6104,65.648,65.601,65.6292,138374.0
2023-08-21 12:00:00,69.74,69.79,69.73,69.78,122161.0,65.6292,65.6762,65.6198,65.6668,122161.0
2023-08-21 12:10:00,69.78,69.87,69.75,69.86,193817.0,65.6668,65.7515,65.6386,65.7421,193817.0
2023-08-21 12:20:00,69.85,69.91,69.85,69.91,96018.0,65.7327,65.7892,65.7327,65.7892,96018.0
2023-08-21 12:30:00,69.92,69.92,69.87,69.89,238901.0,65.7986,65.7986,65.7515,65.7703,238901.0
2023-08-21 12:40:00,69.89,69.97,69.88,69.97,277703.0,65.7703,65.8456,65.7609,65.8456,277703.0
2023-08-21 12:50:00,69.96,69.98,69.92,69.97,146665.0,65.8362,65.855,65.7986,65.8456,146665.0
2023-08-21 13:00:00,69.97,69.99,69.94,69.96,256372.0,65.8456,65.8645,65.8174,65.8362,256372.0
2023-08-21 13:10:00,69.96,69.98,69.93,69.98,81891.0,65.8362,65.855,65.808,65.855,81891.0
2023-08-21 13:20:00,69.99,70.06,69.99,70.03,129137.0,65.8645,65.9303,65.8645,65.9021,129137.0
2023-08-21 13:30:00,70.03,70.07,70.02,70.05,484927.0,65.9021,65.9397,65.8927,65.9209,484927.0
2023-08-21 13:40:00,70.05,70.08,70.05,70.06,153832.0,65.9209,65.9491,65.9209,65.9303,153832.0
2023-08-21 13:50:00,70.07,70.07,70.0,70.03,68782.0,65.9397,65.9397,65.8739,65.9021,68782.0
2023-08-21 14:00:00,70.03,70.07,70.02,70.05,84040.0,65.9021,65.9397,65.8927,65.9209,84040.0
2023-08-21 14:10:00,70.06,70.08,70.04,70.05,265857.0,65.9303,65.9491,65.9115,65.9209,265857.0
2023-08-21 14:20:00,70.05,70.08,70.02,70.04,142655.0,65.9209,65.9491,65.8927,65.9115,142655.0
2023-08-21 14:30:00,70.04,70.07,70.03,70.06,201737.0,65.9115,65.9397,65.9021,65.9303,201737.0
2023-08-21 14:40:00,70.06,70.1,70.04,70.09,2239281.0,65.9303,65.968,65.9115,65.9586,2239281.0
2023-08-21 14:50:00,70.09,70.1,70.06,70.1,469248.0,65.9586,65.968,65.9303,65.968,469248.0
2023-08-21 15:00:00,70.1,70.16,70.1,70.14,293769.0,65.968,66.0244,65.968,66.0056,293769.0
2023-08-21 15:10:00,70.13,70.16,70.11,70.15,271147.0,65.9962,66.0244,65.9774,66.015,271147.0
2023-08-21 15:20:00,70.15,70.17,70.12,70.13,341796.0,66.015,66.0338,65.9868,65.9962,341796.0
2023-08-21 15:30:00,70.13,70.15,70.12,70.14,323360.0,65.9962,66.015,65.9868,66.0056,323360.0
2023-08-21 15:40:00,70.14,70.18,70.13,70.14,151166.0,66.0056,66.0433,65.9962,66.0056,151166.0
2023-08-21 15:50:00,70.14,70.15,70.07,70.1,1176519.0,66.0056,66.015,65.9397,65.968,1176519.0
2023-08-22 09:30:00,70.43,70.45,70.3,70.3,786615.0,66.2785,66.2973,66.1562,66.1562,786615.0
2023-08-22 09:40:00,70.3,70.3,70.21,70.23,248845.0,66.1562,66.1562,66.0715,66.0903,248845.0
2023-08-22 09:50:00,70.22,70.22,70.07,70.09,261090.0,66.0809,66.0809,65.9397,65.9586,261090.0
2023-08-22 10:00:00,70.09,70.22,70.07,70.14,284774.0,65.9586,66.0809,65.9397,66.0056,284774.0
2023-08-22 10:10:00,70.13,70.24,70.13,70.24,199993.0,65.9962,66.0997,65.9962,66.0997,199993.0
2023-08-22 10:20:00,70.24,70.27,70.11,70.12,234920.0,66.0997,66.1279,65.9774,65.9868,234920.0
2023-08-22 10:30:00,70.11,70.12,70.03,70.09,261976.0,65.9774,65.9868,65.9021,65.9586,261976.0
2023-08-22 10:40:00,70.09,70.15,70.05,70.15,150741.0,65.9586,66.015,65.9209,66.015,150741.0
2023-08-22 10:50:00,70.16,70.21,70.13,70.16,70816.0,66.0244,66.0715,65.9962,66.0244,70816.0
2023-08-22 11:00:00,70.16,70.16,70.07,70.12,157934.0,66.0244,66.0244,65.9397,65.9868,157934.0
2023-08-22 11:10:00,70.12,70.18,70.1,70.13,94803.0,65.9868,66.0433,65.968,65.9962,94803.0
2023-08-22 11:20:00,70.13,70.18,70.11,70.15,177126.0,65.9962,66.0433,65.9774,66.015,177126.0
2023-08-22 11:30:00,70.15,70.18,70.12,70.12,410862.0,66.015,66.0433,65.9868,65.9868,410862.0
2023-08-22 11:40:00,70.11,70.14,70.09,70.14,125737.0,65.9774,66.0056,65.9586,66.0056,125737.0
2023-08-22 11:50:00,70.14,70.15,70.05,70.06,83674.0,66.0056,66.015,65.9209,65.9303,83674.0
2023-08-22 12:00:00,70.06,70.09,70.04,70.04,89947.0,65.9303,65.9586,65.9115,65.9115,89947.0
2023-08-22 12:10:00,70.05,70.05,69.97,70.01,341245.0,65.9209,65.9209,65.8456,65.8833,341245.0
2023-08-22 12:20:00,70.01,70.06,69.99,70.06,624232.0,65.8833,65.9303,65.8645,65.9303,624232.0
2023-08-22 12:30:00,70.05,70.08,70.01,70.08,155459.0,65.9209,65.9491,65.8833,65.9491,155459.0
2023-08-22 12:40:00,70.08,70.1,70.05,70.06,215491.0,65.9491,65.968,65.9209,65.9303,215491.0
2023-08-22 12:50:00,70.06,70.1,70.04,70.06,296522.0,65.9303,65.968,65.9115,65.9303,296522.0
2023-08-22 13:00:00,70.05,70.06,69.98,70.03,435966.0,65.9209,65.9303,65.855,65.9021,435966.0
2023-08-22 13:10:00,70.03,70.05,69.95,69.98,235647.0,65.9021,65.9209,65.8268,65.855,235647.0
2023-08-22 13:20:00,69.98,70.03,69.97,70.02,71560.0,65.855,65.9021,65.8456,65.8927,71560.0
2023-08-22 13:30:00,70.03,70.03,69.98,69.99,368877.0,65.9021,65.9021,65.855,65.8645,368877.0
2023-08-22 13:40:00,69.99,70.01,69.95,69.97,99487.0,65.8645,65.8833,65.8268,65.8456,99487.0
2023-08-22 13:50:00,69.97,69.99,69.94,69.99,228361.0,65.8456,65.8645,65.8174,65.8645,228361.0
2023-08-22 14:00:00,69.98,70.01,69.94,70.01,236635.0,65.855,65.8833,65.8174,65.8833,236635.0
2023-08-22 14:10:00,70.01,70.01,69.96,69.98,215657.0,65.8833,65.8833,65.8362,65.855,215657.0
2023-08-22 14:20:00,69.98,70.04,69.95,70.03,107470.0,65.855,65.9115,65.8268,65.9021,107470.0
2023-08-22 14:30:00,70.03,70.07,70.02,70.05,231883.0,65.9021,65.9397,65.8927,65.9209,231883.0
2023-08-22 14:40:00,70.06,70.06,70.0,70.02,267049.0,65.9303,65.9303,65.8739,65.8927,267049.0
2023-08-22 14:50:00,70.02,70.04,70.0,70.04,79265.0,65.8927,65.9115,65.8739,65.9115,79265.0
2023-08-22 15:00:00,70.03,70.07,70.02,70.07,107160.0,65.9021,65.9397,65.8927,65.9397,107160.0
2023-08-22 15:10:00,70.06,70.1,70.05,70.06,240983.0,65.9303,65.968,65.9209,65.9303,240983.0
2023-08-22 15:20:00,70.06,70.08,70.0,70.01,156755.0,65.9303,65.9491,65.8739,65.8833,156755.0
2023-08-22 15:30:00,70.01,70.01,69.93,69.94,261817.0,65.8833,65.8833,65.808,65.8174,261817.0
2023-08-22 15:40:00,69.93,69.94,69.91,69.92,244771.0,65.808,65.8174,65.7892,65.7986,244771.0
2023-08-22 15:50:00,69.93,70.01,69.93,69.98,536693.0,65.808,65.8833,65.808,65.855,536693.0
2023-08-23 09:30:00,70.25,70.32,70.24,70.27,532393.0,66.1091,66.175,66.0997,66.1279,532393.0
2023-08-23 09:40:00,70.27,70.47,70.25,70.39,580725.0,66.1279,66.3162,66.1091,66.2409,580725.0
2023-08-23 09:50:00,70.4,70.46,70.3,70.44,294767.0,66.2503,66.3068,66.1562,66.2879,294767.0
2023-08-23 10:00:00,70.44,70.5,70.38,70.5,313108.0,66.2879,66.3444,66.2315,66.3444,313108.0
2023-08-23 10:10:00,70.5,70.54,70.47,70.5,373095.0,66.3444,66.382,66.3162,66.3444,373095.0
2023-08-23 10:20:00,70.5,70.56,70.46,70.52,321485.0,66.3444,66.4009,66.3068,66.3632,321485.0
2023-08-23 10:30:00,70.52,70.55,70.44,70.45,259428.0,66.3632,66.3914,66.2879,66.2973,259428.0
2023-08-23 10:40:00,70.45,70.58,70.44,70.58,194034.0,66.2973,66.4197,66.2879,66.4197,194034.0
2023-08-23 10:50:00,70.58,70.6,70.52,70.59,138152.0,66.4197,66.4385,66.3632,66.4291,138152.0
2023-08-23 11:00:00,70.59,70.63,70.57,70.62,184463.0,66.4291,66.4667,66.4103,66.4573,184463.0
2023-08-23 11:10:00,70.61,70.64,70.6,70.62,247245.0,66.4479,66.4761,66.4385,66.4573,247245.0
2023-08-23 11:20:00,70.62,70.67,70.6,70.66,466770.0,66.4573,66.5044,66.4385,66.495,466770.0
2023-08-23 11:30:00,70.66,70.68,70.61,70.66,444246.0,66.495,66.5138,66.4479,66.495,444246.0
2023-08-23 11:40:00,70.66,70.68,70.59,70.6,112469.0,66.495,66.5138,66.4291,66.4385,112469.0
2023-08-23 11:50:00,70.61,70.64,70.59,70.63,98619.0,66.4479,66.4761,66.4291,66.4667,98619.0
2023-08-23 12:00:00,70.63,70.64,70.58,70.6,170803.0,66.4667,66.4761,66.4197,66.4385,170803.0
2023-08-23 12:10:00,70.61,70.64,70.59,70.62,225732.0,66.4479,66.4761,66.4291,66.4573,225732.0
2023-08-23 12:20:00,70.62,70.67,70.6,70.65,122559.0,66.4573,66.5044,66.4385,66.4856,122559.0
2023-08-23 12:30:00,70.65,70.67,70.62,70.67,108765.0,66.4856,66.5044,66.4573,66.5044,108765.0
2023-08-23 12:40:00,70.67,70.7,70.66,70.7,162300.0,66.5044,66.5326,66.495,66.5326,162300.0
2023-08-23 12:50:00,70.7,70.71,70.64,70.64,64003.0,66.5326,66.542,66.4761,66.4761,64003.0
2023-08-23 13:00:00,70.64,70.69,70.63,70.68,274545.0,66.4761,66.5232,66.4667,66.5138,274545.0
2023-08-23 13:10:00,70.69,70.76,70.67,70.76,194741.0,66.5232,66.5891,66.5044,66.5891,194741.0
2023-08-23 13:20:00,70.76,70.81,70.75,70.79,181568.0,66.5891,66.6361,66.5797,66.6173,181568.0
2023-08-23 13:30:00,70.79,70.84,70.77,70.78,117238.0,66.6173,66.6644,66.5985,66.6079,117238.0
2023-08-23 13:40:00,70.79,70.82,70.78,70.81,59297.0,66.6173,66.6455,66.6079,66.6361,59297.0
2023-08-23 13:50:00,70.81,70.83,70.78,70.79,136476.0,66.6361,66.6549,66.6079,66.6173,136476.0
2023-08-23 14:00:00,70.78,70.79,70.76,70.76,288123.0,66.6079,66.6173,66.5891,66.5891,288123.0
2023-08-23 14:10:00,70.77,70.77,70.69,70.71,118492.0,66.5985,66.5985,66.5232,66.542,118492.0
2023-08-23 14:20:00,70.7,70.72,70.67,70.7,139512.0,66.5326,66.5514,66.5044,66.5326,139512.0
2023-08-23 14:30:00,70.7,70.71,70.64,70.66,82387.0,66.5326,66.542,66.4761,66.495,82387.0
2023-08-23 14:40:00,70.66,70.69,70.65,70.67,329759.0,66.495,66.5232,66.4856,66.5044,329759.0
2023-08-23 14:50:00,70.67,70.73,70.67,70.7,341932.0,66.5044,66.5608,66.5044,66.5326,341932.0
2023-08-23 15:00:00,70.7,70.75,70.67,70.72,99000.0,66.5326,66.5797,66.5044,66.5514,99000.0
2023-08-23 15:10:00,70.72,70.74,70.71,70.72,92080.0,66.5514,66.5702,66.542,66.5514,92080.0
2023-08-23 15:20:00,70.72,70.76,70.7,70.76,108025.0,66.5514,66.5891,66.5326,66.5891,108025.0
2023-08-23 15:30:00,70.75,70.76,70.71,70.75,189042.0,66.5797,66.5891,66.542,66.5797,189042.0
2023-08-23 15:40:00,70.75,70.78,70.74,70.75,320908.0,66.5797,66.6079,66.5702,66.5797,320908.0
2023-08-23 15:50:00,70.75,70.77,70.66,70.73,1144530.0,66.5797,66.5985,66.495,66.5608,1144530.0
2023-08-24 09:30:00,70.38,70.4,70.27,70.35,343901.0,66.2315,66.2503,66.1279,66.2032,343901.0
2023-08-24 09:40:00,70.34,70.43,70.29,70.39,176909.0,66.1938,66.2785,66.1468,66.2409,176909.0
2023-08-24 09:50:00,70.4,70.56,70.38,70.56,207484.0,66.2503,66.4009,66.2315,66.4009,207484.0
2023-08-24 10:00:00,70.57,70.6,70.41,70.42,332467.0,66.4103,66.4385,66.2597,66.2691,332467.0
2023-08-24 10:10:00,70.41,70.48,70.37,70.43,178268.0,66.2597,66.3256,66.2221,66.2785,178268.0
2023-08-24 10:20:00,70.43,70.48,70.27,70.27,341000.0,66.2785,66.3256,66.1279,66.1279,341000.0
2023-08-24 10:30:00,70.26,70.3,70.19,70.29,328367.0,66.1185,66.1562,66.0527,66.1468,328367.0
2023-08-24 10:40:00,70.29,70.33,70.2,70.23,276392.0,66.1468,66.1844,66.0621,66.0903,276392.0
2023-08-24 10:50:00,70.23,70.27,70.19,70.21,208647.0,66.0903,66.1279,66.0527,66.0715,208647.0
2023-08-24 11:00:00,70.21,70.21,70.12,70.15,484787.0,66.0715,66.0715,65.9868,66.015,484787.0
2023-08-24 11:10:00,70.15,70.18,70.12,70.15,286144.0,66.015,66.0433,65.9868,66.015,286144.0
2023-08-24 11:20:00,70.14,70.16,70.09,70.15,820205.0,66.0056,66.0244,65.9586,66.015,820205.0
2023-08-24 11:30:00,70.15,70.15,70.02,70.03,419490.0,66.015,66.015,65.8927,65.9021,419490.0
2023-08-24 11:40:00,70.03,70.04,69.97,70.03,169641.0,65.9021,65.9115,65.8456,65.9021,169641.0
2023-08-24 11:50:00,70.02,70.04,69.98,69.98,289212.0,65.8927,65.9115,65.855,65.855,289212.0
2023-08-24 12:00:00,69.98,70.06,69.98,70.05,269950.0,65.855,65.9303,65.855,65.9209,269950.0
2023-08-24 12:10:00,70.04,70.1,70.03,70.08,245881.0,65.9115,65.968,65.9021,65.9491,245881.0
2023-08-24 12:20:00,70.08,70.12,70.07,70.08,96910.0,65.9491,65.9868,65.9397,65.9491,96910.0
2023-08-24 12:30:00,70.07,70.13,70.05,70.11,92265.0,65.9397,65.9962,65.9209,65.9774,92265.0
2023-08-24 12:40:00,70.12,70.16,70.11,70.14,457864.0,65.9868,66.0244,65.9774,66.0056,457864.0
2023-08-24 12:50:00,70.14,70.15,70.07,70.07,204942.0,66.0056,66.015,65.9397,65.9397,204942.0
2023-08-24 13:00:00,70.07,70.08,70.03,70.08,121668.0,65.9397,65.9491,65.9021,65.9491,121668.0
2023-08-24 13:10:00,70.08,70.1,70.04,70.06,191772.0,65.9491,65.968,65.9115,65.9303,191772.0
2023-08-24 13:20:00,70.06,70.07,70.01,70.02,160728.0,65.9303,65.9397,65.8833,65.8927,160728.0
2023-08-24 13:30:00,70.01,70.05,69.98,70.02,103791.0,65.8833,65.9209,65.855,65.8927,103791.0
2023-08-24 13:40:00,70.02,70.03,69.99,70.0,202857.0,65.8927,65.9021,65.8645,65.8739,202857.0
2023-08-24 13:50:00,70.01,70.01,69.97,70.0,90807.0,65.8833,65.8833,65.8456,65.8739,90807.0
2023-08-24 14:00:00,70.0,70.06,70.0,70.05,102692.0,65.8739,65.9303,65.8739,65.9209,102692.0
2023-08-24 14:10:00,70.05,70.07,69.97,69.98,499206.0,65.9209,65.9397,65.8456,65.855,499206.0
2023-08-24 14:20:00,69.97,70.01,69.95,69.97,166531.0,65.8456,65.8833,65.8268,65.8456,166531.0
2023-08-24 14:30:00,69.97,70.0,69.92,69.94,403001.0,65.8456,65.8739,65.7986,65.8174,403001.0
2023-08-24 14:40:00,69.93,69.95,69.89,69.92,398435.0,65.808,65.8268,65.7703,65.7986,398435.0
2023-08-24 14:50:00,69.92,69.96,69.89,69.95,419295.0,65.7986,65.8362,65.7703,65.8268,419295.0
2023-08-24 15:00:00,69.95,69.96,69.91,69.92,203995.0,65.8268,65.8362,65.7892,65.7986,203995.0
2023-08-24 15:10:00,69.92,69.95,69.9,69.93,176688.0,65.7986,65.8268,65.7798,65.808,176688.0
2023-08-24 15:20:00,69.94,69.97,69.89,69.91,366073.0,65.8174,65.8456,65.7703,65.7892,366073.0
2023-08-24 15:30:00,69.91,69.94,69.83,69.83,236561.0,65.7892,65.8174,65.7139,65.7139,236561.0
2023-08-24 15:40:00,69.83,69.84,69.75,69.79,510918.0,65.7139,65.7233,65.6386,65.6762,510918.0
2023-08-24 15:50:00,69.78,69.82,69.73,69.76,1491377.0,65.6668,65.7045,65.6198,65.648,1491377.0
2023-08-25 09:30:00,70.2,70.27,70.16,70.21,327163.0,66.0621,66.1279,66.0244,66.0715,327163.0
2023-08-25 09:40:00,70.22,70.23,70.1,70.15,250754.0,66.0809,66.0903,65.968,66.015,250754.0
2023-08-25 09:50:00,70.14,70.16,70.09,70.14,157173.0,66.0056,66.0244,65.9586,66.0056,157173.0
2023-08-25 10:00:00,70.14,70.38,69.99,70.04,1008717.0,66.0056,66.2315,65.8645,65.9115,1008717.0
2023-08-25 10:10:00,70.06,70.47,70.05,70.15,751249.0,65.9303,66.3162,65.9209,66.015,751249.0
2023-08-25 10:20:00,70.14,70.17,69.87,69.9,477993.0,66.0056,66.0338,65.7515,65.7798,477993.0
2023-08-25 10:30:00,69.9,69.92,69.81,69.84,581350.0,65.7798,65.7986,65.6951,65.7233,581350.0
2023-08-25 10:40:00,69.85,69.92,69.65,69.68,302247.0,65.7327,65.7986,65.5445,65.5727,302247.0
2023-08-25 10:50:00,69.68,69.75,69.59,69.63,318837.0,65.5727,65.6386,65.488,65.5257,318837.0
2023-08-25 11:00:00,69.63,69.79,69.61,69.73,688974.0,65.5257,65.6762,65.5069,65.6198,688974.0
2023-08-25 11:10:00,69.74,69.84,69.69,69.73,419271.0,65.6292,65.7233,65.5821,65.6198,419271.0
2023-08-25 11:20:00,69.73,69.92,69.67,69.91,470067.0,65.6198,65.7986,65.5633,65.7892,470067.0
2023-08-25 11:30:00,69.91,70.02,69.85,70.0,307128.0,65.7892,65.8927,65.7327,65.8739,307128.0
2023-08-25 11:40:00,70.0,70.0,69.91,69.94,181999.0,65.8739,65.8739,65.7892,65.8174,181999.0
2023-08-25 11:50:00,69.94,69.96,69.8,69.84,213764.0,65.8174,65.8362,65.6857,65.7233,213764.0
2023-08-25 12:00:00,69.84,69.96,69.83,69.95,121831.0,65.7233,65.8362,65.7139,65.8268,121831.0
2023-08-25 12:10:00,69.95,69.98,69.9,69.95,95709.0,65.8268,65.855,65.7798,65.8268,95709.0
2023-08-25 12:20:00,69.94,70.06,69.93,70.06,93609.0,65.8174,65.9303,65.808,65.9303,93609.0
2023-08-25 12:30:00,70.06,70.1,70.04,70.08,87689.0,65.9303,65.968,65.9115,65.9491,87689.0
2023-08-25 12:40:00,70.07,70.09,70.01,70.03,73547.0,65.9397,65.9586,65.8833,65.9021,73547.0
2023-08-25 12:50:00,70.04,70.06,69.97,70.04,205895.0,65.9115,65.9303,65.8456,65.9115,205895.0
2023-08-25 13:00:00,70.03,70.11,70.03,70.07,97881.0,65.9021,65.9774,65.9021,65.9397,97881.0
2023-08-25 13:10:00,70.06,70.11,70.0,70.03,202269.0,65.9303,65.9774,65.8739,65.9021,202269.0
2023-08-25 13:20:00,70.03,70.03,69.95,70.0,159761.0,65.9021,65.9021,65.8268,65.8739,159761.0
2023-08-25 13:30:00,69.99,70.0,69.91,69.91,86687.0,65.8645,65.8739,65.7892,65.7892,86687.0
2023-08-25 13:40:00,69.91,69.97,69.91,69.96,93030.0,65.7892,65.8456,65.7892,65.8362,93030.0
2023-08-25 13:50:00,69.97,70.05,69.97,70.05,85303.0,65.8456,65.9209,65.8456,65.9209,85303.0
2023-08-25 14:00:00,70.05,70.11,70.04,70.1,92342.0,65.9209,65.9774,65.9115,65.968,92342.0
2023-08-25 14:10:00,70.09,70.19,70.08,70.18,147475.0,65.9586,66.0527,65.9491,66.0433,147475.0
2023-08-25 14:20:00,70.18,70.27,70.18,70.26,140623.0,66.0433,66.1279,66.0433,66.1185,140623.0
2023-08-25 14:30:00,70.26,70.31,70.24,70.26,245578.0,66.1185,66.1656,66.0997,66.1185,245578.0
2023-08-25 14:40:00,70.26,70.28,70.2,70.24,99892.0,66.1185,66.1374,66.0621,66.0997,99892.0
2023-08-25 14:50:00,70.24,70.28,70.22,70.28,124382.0,66.0997,66.1374,66.0809,66.1374,124382.0
2023-08-25 15:00:00,70.28,70.32,70.23,70.28,210407.0,66.1374,66.175,66.0903,66.1374,210407.0
2023-08-25 15:10:00,70.28,70.3,70.24,70.27,128489.0,66.1374,66.1562,66.0997,66.1279,128489.0
2023-08-25 15:20:00,70.28,70.33,70.28,70.3,128768.0,66.1374,66.1844,66.1374,66.1562,128768.0
2023-08-25 15:30:00,70.3,70.32,70.24,70.27,142248.0,66.1562,66.175,66.0997,66.1279,142248.0
2023-08-25 15:40:00,70.27,70.29,70.22,70.23,213721.0,66.1279,66.1468,66.0809,66.0903,213721.0
2023-08-25 15:50:00,70.22,70.24,70.17,70.22,918666.0,66.0809,66.0997,66.0338,66.0809,918666.0
2023-08-28 09:30:00,70.71,70.79,70.69,70.73,603830.0,66.542,66.6173,66.5232,66.5608,603830.0
2023-08-28 09:40:00,70.74,70.92,70.72,70.85,276019.0,66.5702,66.7396,66.5514,66.6738,276019.0
2023-08-28 09:50:00,70.84,70.86,70.78,70.85,269952.0,66.6644,66.6832,66.6079,66.6738,269952.0
2023-08-28 10:00:00,70.85,70.87,70.77,70.86,466838.0,66.6738,66.6926,66.5985,66.6832,466838.0
2023-08-28 10:10:00,70.85,70.88,70.77,70.81,239846.0,66.6738,66.702,66.5985,66.6361,239846.0
2023-08-28 10:20:00,70.8,70.89,70.8,70.87,329209.0,66.6267,66.7114,66.6267,66.6926,329209.0
2023-08-28 10:30:00,70.88,70.92,70.85,70.86,251673.0,66.702,66.7396,66.6738,66.6832,251673.0
2023-08-28 10:40:00,70.86,70.87,70.79,70.8,167303.0,66.6832,66.6926,66.6173,66.6267,167303.0
2023-08-28 10:50:00,70.8,70.81,70.7,70.8,219568.0,66.6267,66.6361,66.5326,66.6267,219568.0
2023-08-28 11:00:00,70.81,70.81,70.77,70.79,187857.0,66.6361,66.6361,66.5985,66.6173,187857.0
2023-08-28 11:10:00,70.79,70.83,70.77,70.81,152877.0,66.6173,66.6549,66.5985,66.6361,152877.0
2023-08-28 11:20:00,70.81,70.85,70.79,70.81,409550.0,66.6361,66.6738,66.6173,66.6361,409550.0
2023-08-28 11:30:00,70.81,70.88,70.79,70.86,687181.0,66.6361,66.702,66.6173,66.6832,687181.0
2023-08-28 11:40:00,70.86,70.88,70.78,70.82,280773.0,66.6832,66.702,66.6079,66.6455,280773.0
2023-08-28 11:50:00,70.82,70.86,70.8,70.86,333452.0,66.6455,66.6832,66.6267,66.6832,333452.0
2023-08-28 12:00:00,70.86,70.87,70.83,70.86,105163.0,66.6832,66.6926,66.6549,66.6832,105163.0
2023-08-28 12:10:00,70.86,70.87,70.83,70.83,266336.0,66.6832,66.6926,66.6549,66.6549,266336.0
2023-08-28 12:20:00,70.82,70.85,70.8,70.84,189465.0,66.6455,66.6738,66.6267,66.6644,189465.0
2023-08-28 12:30:00,70.83,70.87,70.81,70.86,86268.0,66.6549,66.6926,66.6361,66.6832,86268.0
2023-08-28 12:40:00,70.86,70.91,70.85,70.88,248417.0,66.6832,66.7302,66.6738,66.702,248417.0
2023-08-28 12:50:00,70.89,70.94,70.88,70.92,62750.0,66.7114,66.7585,66.702,66.7396,62750.0
2023-08-28 13:00:00,70.93,70.98,70.91,70.93,190555.0,66.749,66.7961,66.7302,66.749,190555.0
2023-08-28 13:10:00,70.93,70.95,70.88,70.89,37969.0,66.749,66.7679,66.702,66.7114,37969.0
2023-08-28 13:20:00,70.9,70.94,70.9,70.93,32813.0,66.7208,66.7585,66.7208,66.749,32813.0
2023-08-28 13:30:00,70.94,70.97,70.9,70.92,176387.0,66.7585,66.7867,66.7208,66.7396,176387.0
2023-08-28 13:40:00,70.92,70.93,70.89,70.9,97684.0,66.7396,66.749,66.7114,66.7208,97684.0
2023-08-28 13:50:00,70.9,70.91,70.78,70.81,232425.0,66.7208,66.7302,66.6079,66.6361,232425.0
2023-08-28 14:00:00,70.8,70.83,70.78,70.83,104425.0,66.6267,66.6549,66.6079,66.6549,104425.0
2023-08-28 14:10:00,70.83,70.83,70.79,70.79,71047.0,66.6549,66.6549,66.6173,66.6173,71047.0
2023-08-28 14:20:00,70.8,70.83,70.79,70.83,75638.0,66.6267,66.6549,66.6173,66.6549,75638.0
2023-08-28 14:30:00,70.82,70.87,70.81,70.83,167514.0,66.6455,66.6926,66.6361,66.6549,167514.0
2023-08-28 14:40:00,70.83,70.86,70.82,70.84,221291.0,66.6549,66.6832,66.6455,66.6644,221291.0
2023-08-28 14:50:00,70.84,70.87,70.84,70.87,39067.0,66.6644,66.6926,66.6644,66.6926,39067.0
2023-08-28 15:00:00,70.87,70.9,70.83,70.89,670693.0,66.6926,66.7208,66.6549,66.7114,670693.0
2023-08-28 15:10:00,70.89,70.9,70.84,70.86,133153.0,66.7114,66.7208,66.6644,66.6832,133153.0
2023-08-28 15:20:00,70.85,70.87,70.81,70.86,291340.0,66.6738,66.6926,66.6361,66.6832,291340.0
2023-08-28 15:30:00,70.86,70.91,70.85,70.89,316148.0,66.6832,66.7302,66.6738,66.7114,316148.0
2023-08-28 15:40:00,70.89,71.02,70.88,70.95,1258478.0,66.7114,66.8337,66.702,66.7679,1258478.0
2023-08-28 15:50:00,70.95,70.98,70.92,70.98,1123316.0,66.7679,66.7961,66.7396,66.7961,1123316.0
2023-08-29 09:30:00,70.83,70.92,70.76,70.9,443157.0,66.6549,66.7396,66.5891,66.7208,443157.0
2023-08-29 09:40:00,70.9,71.11,70.89,71.11,313145.0,66.7208,66.9184,66.7114,66.9184,313145.0
2023-08-29 09:50:00,71.11,71.12,71.03,71.05,453723.0,66.9184,66.9278,66.8432,66.862,453723.0
2023-08-29 10:00:00,71.05,71.41,71.05,71.39,850746.0,66.862,67.2008,66.862,67.1819,850746.0
2023-08-29 10:10:00,71.39,71.41,71.23,71.37,454456.0,67.1819,67.2008,67.0314,67.1631,454456.0
2023-08-29 10:20:00,71.38,71.44,71.37,71.43,111407.0,67.1725,67.229,67.1631,67.2196,111407.0
2023-08-29 10:30:00,71.42,71.46,71.29,71.32,501057.0,67.2102,67.2478,67.0878,67.1161,501057.0
2023-08-29 10:40:00,71.33,71.35,71.27,71.35,469499.0,67.1255,67.1443,67.069,67.1443,469499.0
2023-08-29 10:50:00,71.34,71.39,71.29,71.32,191426.0,67.1349,67.1819,67.0878,67.1161,191426.0
2023-08-29 11:00:00,71.31,71.38,71.3,71.36,214536.0,67.1066,67.1725,67.0972,67.1537,214536.0
2023-08-29 11:10:00,71.36,71.49,71.35,71.49,214002.0,67.1537,67.276,67.1443,67.276,214002.0
2023-08-29 11:20:00,71.49,71.52,71.46,71.52,435170.0,67.276,67.3043,67.2478,67.3043,435170.0
2023-08-29 11:30:00,71.51,71.59,71.48,71.59,417303.0,67.2949,67.3701,67.2666,67.3701,417303.0
2023-08-29 11:40:00,71.59,71.61,71.57,71.57,308583.0,67.3701,67.389,67.3513,67.3513,308583.0
2023-08-29 11:50:00,71.58,71.6,71.54,71.55,156088.0,67.3607,67.3796,67.3231,67.3325,156088.0
2023-08-29 12:00:00,71.55,71.59,71.53,71.59,97679.0,67.3325,67.3701,67.3137,67.3701,97679.0
2023-08-29 12:10:00,71.59,71.59,71.55,71.56,222284.0,67.3701,67.3701,67.3325,67.3419,222284.0
2023-08-29 12:20:00,71.56,71.63,71.56,71.61,219239.0,67.3419,67.4078,67.3419,67.389,219239.0
2023-08-29 12:30:00,71.61,71.62,71.58,71.59,289304.0,67.389,67.3984,67.3607,67.3701,289304.0
2023-08-29 12:40:00,71.59,71.61,71.57,71.6,226255.0,67.3701,67.389,67.3513,67.3796,226255.0
2023-08-29 12:50:00,71.59,71.66,71.59,71.66,133703.0,67.3701,67.436,67.3701,67.436,133703.0
2023-08-29 13:00:00,71.66,71.71,71.64,71.7,243595.0,67.436,67.4831,67.4172,67.4737,243595.0
2023-08-29 13:10:00,71.71,71.74,71.67,71.72,132910.0,67.4831,67.5113,67.4454,67.4925,132910.0
2023-08-29 13:20:00,71.71,71.74,71.69,71.7,147843.0,67.4831,67.5113,67.4642,67.4737,147843.0
2023-08-29 13:30:00,71.7,71.79,71.7,71.78,233080.0,67.4737,67.5584,67.4737,67.5489,233080.0
2023-08-29 13:40:00,71.78,71.79,71.75,71.77,199546.0,67.5489,67.5584,67.5207,67.5395,199546.0
2023-08-29 13:50:00,71.78,71.78,71.68,71.73,378285.0,67.5489,67.5489,67.4548,67.5019,378285.0
2023-08-29 14:00:00,71.73,71.73,71.68,71.72,177748.0,67.5019,67.5019,67.4548,67.4925,177748.0
2023-08-29 14:10:00,71.72,71.73,71.69,71.71,123763.0,67.4925,67.5019,67.4642,67.4831,123763.0
2023-08-29 14:20:00,71.7,71.74,71.66,71.69,327446.0,67.4737,67.5113,67.436,67.4642,327446.0
2023-08-29 14:30:00,71.69,71.76,71.69,71.73,115011.0,67.4642,67.5301,67.4642,67.5019,115011.0
2023-08-29 14:40:00,71.73,71.78,71.72,71.78,154554.0,67.5019,67.5489,67.4925,67.5489,154554.0
2023-08-29 14:50:00,71.78,71.79,71.74,71.77,202276.0,67.5489,67.5584,67.5113,67.5395,202276.0
2023-08-29 15:00:00,71.77,71.78,71.73,71.76,220793.0,67.5395,67.5489,67.5019,67.5301,220793.0
2023-08-29 15:10:00,71.76,71.86,71.75,71.86,288751.0,67.5301,67.6242,67.5207,67.6242,288751.0
2023-08-29 15:20:00,71.86,71.9,71.84,71.89,161551.0,67.6242,67.6619,67.6054,67.6525,161551.0
2023-08-29 15:30:00,71.89,71.89,71.85,71.86,191636.0,67.6525,67.6525,67.6148,67.6242,191636.0
2023-08-29 15:40:00,71.86,71.88,71.83,71.85,306959.0,67.6242,67.643,67.596,67.6148,306959.0
2023-08-29 15:50:00,71.85,71.87,71.83,71.87,727650.0,67.6148,67.6336,67.596,67.6336,727650.0
2023-08-30 09:30:00,71.91,72.04,71.91,71.95,585231.0,67.6713,67.7936,67.6713,67.7089,585231.0
2023-08-30 09:40:00,71.94,72.07,71.89,72.05,324115.0,67.6995,67.8218,67.6525,67.803,324115.0
2023-08-30 09:50:00,72.06,72.15,72.05,72.13,421488.0,67.8124,67.8971,67.803,67.8783,421488.0
2023-08-30 10:00:00,72.12,72.14,72.03,72.05,145501.0,67.8689,67.8877,67.7842,67.803,145501.0
2023-08-30 10:10:00,72.05,72.13,71.99,72.0,182447.0,67.803,67.8783,67.7466,67.756,182447.0
2023-08-30 10:20:00,72.0,72.0,71.78,71.81,495340.0,67.756,67.756,67.5489,67.5772,495340.0
2023-08-30 10:30:00,71.82,71.9,71.82,71.84,381412.0,67.5866,67.6619,67.5866,67.6054,381412.0
2023-08-30 10:40:00,71.85,71.91,71.8,71.81,192888.0,67.6148,67.6713,67.5678,67.5772,192888.0
2023-08-30 10:50:00,71.81,71.89,71.77,71.88,166744.0,67.5772,67.6525,67.5395,67.643,166744.0
2023-08-30 11:00:00,71.88,71.93,71.82,71.87,343096.0,67.643,67.6901,67.5866,67.6336,343096.0
2023-08-30 11:10:00,71.88,71.93,71.85,71.92,343389.0,67.643,67.6901,67.6148,67.6807,343389.0
2023-08-30 11:20:00,71.92,71.93,71.85,71.9,881492.0,67.6807,67.6901,67.6148,67.6619,881492.0
2023-08-30 11:30:00,71.89,71.93,71.87,71.9,1015367.0,67.6525,67.6901,67.6336,67.6619,1015367.0
2023-08-30 11:40:00,71.91,71.94,71.87,71.88,344936.0,67.6713,67.6995,67.6336,67.643,344936.0
2023-08-30 11:50:00,71.88,71.88,71.83,71.88,197964.0,67.643,67.643,67.596,67.643,197964.0
2023-08-30 12:00:00,71.87,71.88,71.83,71.85,290742.0,67.6336,67.643,67.596,67.6148,290742.0
2023-08-30 12:10:00,71.85,71.9,71.83,71.86,324413.0,67.6148,67.6619,67.596,67.6242,324413.0
2023-08-30 12:20:00,71.87,71.9,71.85,71.89,65403.0,67.6336,67.6619,67.6148,67.6525,65403.0
2023-08-30 12:30:00,71.88,71.92,71.85,71.88,119564.0,67.643,67.6807,67.6148,67.643,119564.0
2023-08-30 12:40:00,71.87,71.91,71.86,71.89,115004.0,67.6336,67.6713,67.6242,67.6525,115004.0
2023-08-30 12:50:00,71.89,71.9,71.86,71.89,72492.0,67.6525,67.6619,67.6242,67.6525,72492.0
2023-08-30 13:00:00,71.89,71.9,71.87,71.88,64004.0,67.6525,67.6619,67.6336,67.643,64004.0
2023-08-30 13:10:00,71.88,71.91,71.88,71.9,75142.0,67.643,67.6713,67.643,67.6619,75142.0
2023-08-30 13:20:00,71.9,71.9,71.86,71.87,160628.0,67.6619,67.6619,67.6242,67.6336,160628.0
2023-08-30 13:30:00,71.86,71.9,71.86,71.87,130244.0,67.6242,67.6619,67.6242,67.6336,130244.0
2023-08-30 13:40:00,71.87,71.89,71.83,71.84,222639.0,67.6336,67.6525,67.596,67.6054,222639.0
2023-08-30 13:50:00,71.84,71.85,71.73,71.78,145387.0,67.6054,67.6148,67.5019,67.5489,145387.0
2023-08-30 14:00:00,71.78,71.79,71.7,71.73,96772.0,67.5489,67.5584,67.4737,67.5019,96772.0
2023-08-30 14:10:00,71.73,71.8,71.7,71.77,127000.0,67.5019,67.5678,67.4737,67.5395,127000.0
2023-08-30 14:20:00,71.77,71.78,71.71,71.72,114028.0,67.5395,67.5489,67.4831,67.4925,114028.0
2023-08-30 14:30:00,71.72,71.78,71.71,71.77,124438.0,67.4925,67.5489,67.4831,67.5395,124438.0
2023-08-30 14:40:00,71.77,71.82,71.77,71.8,217560.0,67.5395,67.5866,67.5395,67.5678,217560.0
2023-08-30 14:50:00,71.8,71.84,71.8,71.83,222014.0,67.5678,67.6054,67.5678,67.596,222014.0
2023-08-30 15:00:00,71.84,71.86,71.83,71.84,127238.0,67.6054,67.6242,67.596,67.6054,127238.0
2023-08-30 15:10:00,71.84,71.85,71.81,71.83,90989.0,67.6054,67.6148,67.5772,67.596,90989.0
2023-08-30 15:20:00,71.83,71.83,71.78,71.8,198361.0,67.596,67.596,67.5489,67.5678,198361.0
2023-08-30 15:30:00,71.8,71.81,71.78,71.8,199280.0,67.5678,67.5772,67.5489,67.5678,199280.0
2023-08-30 15:40:00,71.8,71.82,71.78,71.79,250588.0,67.5678,67.5866,67.5489,67.5584,250588.0
2023-08-30 15:50:00,71.78,71.84,71.77,71.84,1001550.0,67.5489,67.6054,67.5395,67.6054,1001550.0
2023-08-31 09:30:00,71.84,71.9,71.79,71.79,545921.0,67.6054,67.6619,67.5584,67.5584,545921.0
2023-08-31 09:40:00,71.79,71.86,71.7,71.78,531090.0,67.5584,67.6242,67.4737,67.5489,531090.0
2023-08-31 09:50:00,71.78,71.89,71.76,71.87,172805.0,67.5489,67.6525,67.5301,67.6336,172805.0
2023-08-31 10:00:00,71.87,71.9,71.81,71.85,105075.0,67.6336,67.6619,67.5772,67.6148,105075.0
2023-08-31 10:10:00,71.85,71.89,71.8,71.84,93026.0,67.6148,67.6525,67.5678,67.6054,93026.0
2023-08-31 10:20:00,71.84,71.9,71.79,71.83,252263.0,67.6054,67.6619,67.5584,67.596,252263.0
2023-08-31 10:30:00,71.83,71.84,71.76,71.79,236654.0,67.596,67.6054,67.5301,67.5584,236654.0
2023-08-31 10:40:00,71.8,71.8,71.69,71.72,138275.0,67.5678,67.5678,67.4642,67.4925,138275.0
2023-08-31 10:50:00,71.71,71.75,71.67,71.73,245535.0,67.4831,67.5207,67.4454,67.5019,245535.0
2023-08-31 11:00:00,71.73,71.76,71.6,71.67,196377.0,67.5019,67.5301,67.3796,67.4454,196377.0
2023-08-31 11:10:00,71.67,71.7,71.6,71.63,183251.0,67.4454,67.4737,67.3796,67.4078,183251.0
2023-08-31 11:20:00,71.62,71.63,71.57,71.6,601879.0,67.3984,67.4078,67.3513,67.3796,601879.0
2023-08-31 11:30:00,71.61,71.61,71.44,71.51,770225.0,67.389,67.389,67.229,67.2949,770225.0
2023-08-31 11:40:00,71.51,71.53,71.39,71.42,237010.0,67.2949,67.3137,67.1819,67.2102,237010.0
2023-08-31 11:50:00,71.42,71.49,71.42,71.49,79539.0,67.2102,67.276,67.2102,67.276,79539.0
2023-08-31 12:00:00,71.48,71.51,71.42,71.51,157309.0,67.2666,67.2949,67.2102,67.2949,157309.0
2023-08-31 12:10:00,71.51,71.52,71.41,71.43,139340.0,67.2949,67.3043,67.2008,67.2196,139340.0
2023-08-31 12:20:00,71.42,71.44,71.36,71.39,147536.0,67.2102,67.229,67.1537,67.1819,147536.0
2023-08-31 12:30:00,71.38,71.41,71.36,71.39,147830.0,67.1725,67.2008,67.1537,67.1819,147830.0
2023-08-31 12:40:00,71.39,71.4,71.31,71.33,198829.0,67.1819,67.1913,67.1066,67.1255,198829.0
2023-08-31 12:50:00,71.33,71.41,71.32,71.39,124340.0,67.1255,67.2008,67.1161,67.1819,124340.0
2023-08-31 13:00:00,71.39,71.45,71.37,71.45,98476.0,67.1819,67.2384,67.1631,67.2384,98476.0
2023-08-31 13:10:00,71.45,71.5,71.44,71.49,154088.0,67.2384,67.2854,67.229,67.276,154088.0
2023-08-31 13:20:00,71.5,71.53,71.49,71.52,132666.0,67.2854,67.3137,67.276,67.3043,132666.0
2023-08-31 13:30:00,71.52,71.54,71.5,71.53,110230.0,67.3043,67.3231,67.2854,67.3137,110230.0
2023-08-31 13:40:00,71.53,71.54,71.48,71.5,83020.0,67.3137,67.3231,67.2666,67.2854,83020.0
2023-08-31 13:50:00,71.5,71.52,71.47,71.51,173924.0,67.2854,67.3043,67.2572,67.2949,173924.0
2023-08-31 14:00:00,71.51,71.58,71.5,71.55,167262.0,67.2949,67.3607,67.2854,67.3325,167262.0
2023-08-31 14:10:00,71.56,71.59,71.55,71.58,88652.0,67.3419,67.3701,67.3325,67.3607,88652.0
2023-08-31 14:20:00,71.57,71.61,71.57,71.59,161009.0,67.3513,67.389,67.3513,67.3701,161009.0
2023-08-31 14:30:00,71.6,71.6,71.5,71.51,230372.0,67.3796,67.3796,67.2854,67.2949,230372.0
2023-08-31 14:40:00,71.52,71.52,71.45,71.45,202652.0,67.3043,67.3043,67.2384,67.2384,202652.0
2023-08-31 14:50:00,71.45,71.47,71.41,71.43,104192.0,67.2384,67.2572,67.2008,67.2196,104192.0
2023-08-31 15:00:00,71.43,71.5,71.42,71.5,202883.0,67.2196,67.2854,67.2102,67.2854,202883.0
2023-08-31 15:10:00,71.49,71.52,71.48,71.5,205398.0,67.276,67.3043,67.2666,67.2854,205398.0
2023-08-31 15:20:00,71.5,71.53,71.48,71.51,251095.0,67.2854,67.3137,67.2666,67.2949,251095.0
2023-08-31 15:30:00,71.51,71.55,71.5,71.53,338704.0,67.2949,67.3325,67.2854,67.3137,338704.0
2023-08-31 15:40:00,71.54,71.6,71.53,71.59,413786.0,67.3231,67.3796,67.3137,67.3701,413786.0
2023-08-31 15:50:00,71.59,71.59,71.49,71.5,1897093.0,67.3701,67.3701,67.276,67.2854,1897093.0
2023-09-01 09:30:00,72.15,72.18,71.86,71.87,756098.0,67.8971,67.9254,67.6242,67.6336,756098.0
2023-09-01 09:40:00,71.88,71.9,71.66,71.73,929264.0,67.643,67.6619,67.436,67.5019,929264.0
2023-09-01 09:50:00,71.73,71.81,71.64,71.79,882935.0,67.5019,67.5772,67.4172,67.5584,882935.0
2023-09-01 10:00:00,71.79,71.81,71.53,71.79,698734.0,67.5584,67.5772,67.3137,67.5584,698734.0
2023-09-01 10:10:00,71.79,71.92,71.73,71.8,493526.0,67.5584,67.6807,67.5019,67.5678,493526.0
2023-09-01 10:20:00,71.8,71.8,71.66,71.76,297297.0,67.5678,67.5678,67.436,67.5301,297297.0
2023-09-01 10:30:00,71.75,71.75,71.61,71.67,454629.0,67.5207,67.5207,67.389,67.4454,454629.0
2023-09-01 10:40:00,71.67,71.7,71.57,71.6,240360.0,67.4454,67.4737,67.3513,67.3796,240360.0
2023-09-01 10:50:00,71.6,71.65,71.52,71.56,584383.0,67.3796,67.4266,67.3043,67.3419,584383.0
2023-09-01 11:00:00,71.56,71.58,71.51,71.52,506470.0,67.3419,67.3607,67.2949,67.3043,506470.0
2023-09-01 11:10:00,71.52,71.52,71.43,71.48,229027.0,67.3043,67.3043,67.2196,67.2666,229027.0
2023-09-01 11:20:00,71.47,71.5,71.4,71.41,214138.0,67.2572,67.2854,67.1913,67.2008,214138.0
2023-09-01 11:30:00,71.42,71.44,71.37,71.39,418209.0,67.2102,67.229,67.1631,67.1819,418209.0
2023-09-01 11:40:00,71.38,71.39,71.32,71.34,427631.0,67.1725,67.1819,67.1161,67.1349,427631.0
2023-09-01 11:50:00,71.34,71.38,71.31,71.33,212567.0,67.1349,67.1725,67.1066,67.1255,212567.0
2023-09-01 12:00:00,71.33,71.38,71.3,71.38,661409.0,67.1255,67.1725,67.0972,67.1725,661409.0
2023-09-01 12:10:00,71.38,71.42,71.37,71.42,180800.0,67.1725,67.2102,67.1631,67.2102,180800.0
2023-09-01 12:20:00,71.42,71.46,71.42,71.42,248825.0,67.2102,67.2478,67.2102,67.2102,248825.0
2023-09-01 12:30:00,71.43,71.46,71.38,71.39,180695.0,67.2196,67.2478,67.1725,67.1819,180695.0
2023-09-01 12:40:00,71.39,71.4,71.35,71.4,295571.0,67.1819,67.1913,67.1443,67.1913,295571.0
2023-09-01 12:50:00,71.4,71.46,71.39,71.44,286358.0,67.1913,67.2478,67.1819,67.229,286358.0
2023-09-01 13:00:00,71.44,71.45,71.4,71.42,99234.0,67.229,67.2384,67.1913,67.2102,99234.0
2023-09-01 13:10:00,71.42,71.45,71.42,71.44,57340.0,67.2102,67.2384,67.2102,67.229,57340.0
2023-09-01 13:20:00,71.43,71.47,71.42,71.43,109040.0,67.2196,67.2572,67.2102,67.2196,109040.0
2023-09-01 13:30:00,71.43,71.46,71.43,71.46,96403.0,67.2196,67.2478,67.2196,67.2478,96403.0
2023-09-01 13:40:00,71.46,71.46,71.43,71.45,143706.0,67.2478,67.2478,67.2196,67.2384,143706.0
2023-09-01 13:50:00,71.45,71.48,71.43,71.47,91136.0,67.2384,67.2666,67.2196,67.2572,91136.0
2023-09-01 14:00:00,71.47,71.49,71.44,71.48,92206.0,67.2572,67.276,67.229,67.2666,92206.0
2023-09-01 14:10:00,71.48,71.49,71.45,71.45,91197.0,67.2666,67.276,67.2384,67.2384,91197.0
2023-09-01 14:20:00,71.45,71.46,71.38,71.4,127573.0,67.2384,67.2478,67.1725,67.1913,127573.0
2023-09-01 14:30:00,71.4,71.41,71.38,71.41,256845.0,67.1913,67.2008,67.1725,67.2008,256845.0
2023-09-01 14:40:00,71.41,71.45,71.4,71.42,87340.0,67.2008,67.2384,67.1913,67.2102,87340.0
2023-09-01 14:50:00,71.42,71.47,71.42,71.47,95533.0,67.2102,67.2572,67.2102,67.2572,95533.0
2023-09-01 15:00:00,71.47,71.49,71.45,71.46,206763.0,67.2572,67.276,67.2384,67.2478,206763.0
2023-09-01 15:10:00,71.46,71.48,71.44,71.45,76353.0,67.2478,67.2666,67.229,67.2384,76353.0
2023-09-01 15:20:00,71.45,71.47,71.44,71.47,107658.0,67.2384,67.2572,67.229,67.2572,107658.0
2023-09-01 15:30:00,71.47,71.5,71.44,71.45,349226.0,67.2572,67.2854,67.229,67.2384,349226.0
2023-09-01 15:40:00,71.45,71.47,71.42,71.45,281000.0,67.2384,67.2572,67.2102,67.2384,281000.0
2023-09-01 15:50:00,71.45,71.53,71.42,71.52,2082881.0,67.2384,67.3137,67.2102,67.3043,2082881.0
2023-09-05 09:30:00,71.31,71.33,71.15,71.18,433249.0,67.1066,67.1255,66.9561,66.9843,433249.0
2023-09-05 09:40:00,71.19,71.2,71.06,71.07,373785.0,66.9937,67.0031,66.8714,66.8808,373785.0
2023-09-05 09:50:00,71.07,71.11,71.05,71.1,838839.0,66.8808,66.9184,66.862,66.909,838839.0
2023-09-05 10:00:00,71.1,71.12,71.01,71.03,263949.0,66.909,66.9278,66.8243,66.8432,263949.0
2023-09-05 10:10:00,71.02,71.04,70.93,71.02,212125.0,66.8337,66.8526,66.749,66.8337,212125.0
2023-09-05 10:20:00,71.02,71.11,71.02,71.09,465279.0,66.8337,66.9184,66.8337,66.8996,465279.0
2023-09-05 10:30:00,71.09,71.12,70.97,70.99,267379.0,66.8996,66.9278,66.7867,66.8055,267379.0
2023-09-05 10:40:00,70.98,71.0,70.91,70.95,203821.0,66.7961,66.8149,66.7302,66.7679,203821.0
2023-09-05 10:50:00,70.95,70.98,70.93,70.94,186973.0,66.7679,66.7961,66.749,66.7585,186973.0
2023-09-05 11:00:00,70.94,71.04,70.93,71.01,166271.0,66.7585,66.8526,66.749,66.8243,166271.0
2023-09-05 11:10:00,71.01,71.04,70.99,71.0,159333.0,66.8243,66.8526,66.8055,66.8149,159333.0
2023-09-05 11:20:00,71.01,71.02,70.94,70.95,228685.0,66.8243,66.8337,66.7585,66.7679,228685.0
2023-09-05 11:30:00,70.95,71.01,70.93,71.01,314468.0,66.7679,66.8243,66.749,66.8243,314468.0
2023-09-05 11:40:00,71.01,71.07,71.0,71.06,178639.0,66.8243,66.8808,66.8149,66.8714,178639.0
2023-09-05 11:50:00,71.07,71.08,71.03,71.05,80066.0,66.8808,66.8902,66.8432,66.862,80066.0
2023-09-05 12:00:00,71.05,71.1,71.05,71.08,118974.0,66.862,66.909,66.862,66.8902,118974.0
2023-09-05 12:10:00,71.09,71.09,71.04,71.06,242048.0,66.8996,66.8996,66.8526,66.8714,242048.0
2023-09-05 12:20:00,71.06,71.09,71.03,71.05,48969.0,66.8714,66.8996,66.8432,66.862,48969.0
2023-09-05 12:30:00,71.05,71.06,71.04,71.06,146065.0,66.862,66.8714,66.8526,66.8714,146065.0
2023-09-05 12:40:00,71.06,71.07,71.03,71.05,108895.0,66.8714,66.8808,66.8432,66.862,108895.0
2023-09-05 12:50:00,71.05,71.05,71.01,71.03,162148.0,66.862,66.862,66.8243,66.8432,162148.0
2023-09-05 13:00:00,71.02,71.03,70.95,70.95,52302.0,66.8337,66.8432,66.7679,66.7679,52302.0
2023-09-05 13:10:00,70.95,70.97,70.93,70.96,85423.0,66.7679,66.7867,66.749,66.7773,85423.0
2023-09-05 13:20:00,70.95,70.98,70.94,70.96,104555.0,66.7679,66.7961,66.7585,66.7773,104555.0
2023-09-05 13:30:00,70.95,70.98,70.94,70.96,90341.0,66.7679,66.7961,66.7585,66.7773,90341.0
2023-09-05 13:40:00,70.96,70.98,70.94,70.96,91881.0,66.7773,66.7961,66.7585,66.7773,91881.0
2023-09-05 13:50:00,70.96,70.99,70.94,70.95,89905.0,66.7773,66.8055,66.7585,66.7679,89905.0
2023-09-05 14:00:00,70.95,70.98,70.92,70.93,257190.0,66.7679,66.7961,66.7396,66.749,257190.0
2023-09-05 14:10:00,70.93,70.99,70.91,70.99,74447.0,66.749,66.8055,66.7302,66.8055,74447.0
2023-09-05 14:20:00,70.99,71.0,70.97,71.0,110922.0,66.8055,66.8149,66.7867,66.8149,110922.0
2023-09-05 14:30:00,71.0,71.0,70.96,70.97,72078.0,66.8149,66.8149,66.7773,66.7867,72078.0
2023-09-05 14:40:00,70.97,70.98,70.95,70.97,362789.0,66.7867,66.7961,66.7679,66.7867,362789.0
2023-09-05 14:50:00,70.97,70.99,70.95,70.98,278244.0,66.7867,66.8055,66.7679,66.7961,278244.0
2023-09-05 15:00:00,70.98,70.98,70.92,70.94,252652.0,66.7961,66.7961,66.7396,66.7585,252652.0
2023-09-05 15:10:00,70.94,70.94,70.88,70.9,157462.0,66.7585,66.7585,66.702,66.7208,157462.0
2023-09-05 15:20:00,70.9,70.92,70.89,70.92,127184.0,66.7208,66.7396,66.7114,66.7396,127184.0
2023-09-05 15:30:00,70.91,70.97,70.91,70.97,182579.0,66.7302,66.7867,66.7302,66.7867,182579.0
2023-09-05 15:40:00,70.97,70.98,70.93,70.94,435848.0,66.7867,66.7961,66.749,66.7585,435848.0
2023-09-05 15:50:00,70.94,70.94,70.86,70.87,1189554.0,66.7585,66.7585,66.6832,66.6926,1189554.0
2023-09-06 09:30:00,70.85,70.89,70.78,70.87,322561.0,66.6738,66.7114,66.6079,66.6926,322561.0
2023-09-06 09:40:00,70.88,70.94,70.86,70.89,333788.0,66.702,66.7585,66.6832,66.7114,333788.0
2023-09-06 09:50:00,70.89,71.0,70.88,70.96,197101.0,66.7114,66.8149,66.702,66.7773,197101.0
2023-09-06 10:00:00,70.95,70.95,70.68,70.87,658801.0,66.7679,66.7679,66.5138,66.6926,658801.0
2023-09-06 10:10:00,70.87,70.9,70.81,70.88,253690.0,66.6926,66.7208,66.6361,66.702,253690.0
2023-09-06 10:20:00,70.89,70.89,70.63,70.64,659411.0,66.7114,66.7114,66.4667,66.4761,659411.0
2023-09-06 10:30:00,70.64,70.74,70.62,70.69,297548.0,66.4761,66.5702,66.4573,66.5232,297548.0
2023-09-06 10:40:00,70.69,70.72,70.61,70.65,261973.0,66.5232,66.5514,66.4479,66.4856,261973.0
2023-09-06 10:50:00,70.65,70.66,70.6,70.64,301712.0,66.4856,66.495,66.4385,66.4761,301712.0
2023-09-06 11:00:00,70.63,70.67,70.59,70.6,271275.0,66.4667,66.5044,66.4291,66.4385,271275.0
2023-09-06 11:10:00,70.6,70.63,70.56,70.63,212188.0,66.4385,66.4667,66.4009,66.4667,212188.0
2023-09-06 11:20:00,70.63,70.67,70.61,70.63,304107.0,66.4667,66.5044,66.4479,66.4667,304107.0
2023-09-06 11:30:00,70.64,70.68,70.61,70.66,333479.0,66.4761,66.5138,66.4479,66.495,333479.0
2023-09-06 11:40:00,70.67,70.7,70.64,70.66,160704.0,66.5044,66.5326,66.4761,66.495,160704.0
2023-09-06 11:50:00,70.66,70.68,70.61,70.62,226206.0,66.495,66.5138,66.4479,66.4573,226206.0
2023-09-06 12:00:00,70.62,70.63,70.57,70.57,195195.0,66.4573,66.4667,66.4103,66.4103,195195.0
2023-09-06 12:10:00,70.58,70.62,70.56,70.58,176765.0,66.4197,66.4573,66.4009,66.4197,176765.0
2023-09-06 12:20:00,70.58,70.6,70.54,70.56,146763.0,66.4197,66.4385,66.382,66.4009,146763.0
2023-09-06 12:30:00,70.55,70.55,70.51,70.54,155838.0,66.3914,66.3914,66.3538,66.382,155838.0
2023-09-06 12:40:00,70.53,70.54,70.48,70.49,322460.0,66.3726,66.382,66.3256,66.335,322460.0
2023-09-06 12:50:00,70.49,70.52,70.48,70.5,121039.0,66.335,66.3632,66.3256,66.3444,121039.0
2023-09-06 13:00:00,70.5,70.53,70.46,70.51,186304.0,66.3444,66.3726,66.3068,66.3538,186304.0
2023-09-06 13:10:00,70.52,70.61,70.51,70.61,203376.0,66.3632,66.4479,66.3538,66.4479,203376.0
2023-09-06 13:20:00,70.61,70.61,70.57,70.59,101914.0,66.4479,66.4479,66.4103,66.4291,101914.0
2023-09-06 13:30:00,70.58,70.61,70.56,70.61,136769.0,66.4197,66.4479,66.4009,66.4479,136769.0
2023-09-06 13:40:00,70.61,70.64,70.57,70.64,100153.0,66.4479,66.4761,66.4103,66.4761,100153.0
2023-09-06 13:50:00,70.64,70.66,70.62,70.64,156955.0,66.4761,66.495,66.4573,66.4761,156955.0
2023-09-06 14:00:00,70.64,70.67,70.62,70.65,155380.0,66.4761,66.5044,66.4573,66.4856,155380.0
2023-09-06 14:10:00,70.65,70.65,70.59,70.61,128822.0,66.4856,66.4856,66.4291,66.4479,128822.0
2023-09-06 14:20:00,70.61,70.65,70.59,70.64,137231.0,66.4479,66.4856,66.4291,66.4761,137231.0
2023-09-06 14:30:00,70.65,70.69,70.64,70.67,159690.0,66.4856,66.5232,66.4761,66.5044,159690.0
2023-09-06 14:40:00,70.67,70.7,70.66,70.69,79151.0,66.5044,66.5326,66.495,66.5232,79151.0
2023-09-06 14:50:00,70.69,70.72,70.66,70.67,117845.0,66.5232,66.5514,66.495,66.5044,117845.0
2023-09-06 15:00:00,70.67,70.68,70.61,70.62,182166.0,66.5044,66.5138,66.4479,66.4573,182166.0
2023-09-06 15:10:00,70.62,70.69,70.61,70.68,202766.0,66.4573,66.5232,66.4479,66.5138,202766.0
2023-09-06 15:20:00,70.68,70.69,70.64,70.66,145438.0,66.5138,66.5232,66.4761,66.495,145438.0
2023-09-06 15:30:00,70.66,70.68,70.64,70.67,178614.0,66.495,66.5138,66.4761,66.5044,178614.0
2023-09-06 15:40:00,70.67,70.68,70.64,70.66,397058.0,66.5044,66.5138,66.4761,66.495,397058.0
2023-09-06 15:50:00,70.66,70.73,70.63,70.72,1283016.0,66.495,66.5608,66.4667,66.5514,1283016.0
2023-09-07 09:30:00,70.5,70.6,70.48,70.57,1710977.0,66.3444,66.4385,66.3256,66.4103,1710977.0
2023-09-07 09:40:00,70.57,70.64,70.51,70.52,257322.0,66.4103,66.4761,66.3538,66.3632,257322.0
2023-09-07 09:50:00,70.52,70.54,70.4,70.41,225891.0,66.3632,66.382,66.2503,66.2597,225891.0
2023-09-07 10:00:00,70.41,70.44,70.3,70.39,473844.0,66.2597,66.2879,66.1562,66.2409,473844.0
2023-09-07 10:10:00,70.39,70.46,70.36,70.37,320553.0,66.2409,66.3068,66.2126,66.2221,320553.0
2023-09-07 10:20:00,70.38,70.41,70.33,70.34,142133.0,66.2315,66.2597,66.1844,66.1938,142133.0
2023-09-07 10:30:00,70.34,70.46,70.27,70.45,280285.0,66.1938,66.3068,66.1279,66.2973,280285.0
2023-09-07 10:40:00,70.45,70.57,70.44,70.49,434473.0,66.2973,66.4103,66.2879,66.335,434473.0
2023-09-07 10:50:00,70.5,70.51,70.44,70.47,328583.0,66.3444,66.3538,66.2879,66.3162,328583.0
2023-09-07 11:00:00,70.46,70.51,70.42,70.45,294416.0,66.3068,66.3538,66.2691,66.2973,294416.0
2023-09-07 11:10:00,70.46,70.48,70.4,70.45,117391.0,66.3068,66.3256,66.2503,66.2973,117391.0
2023-09-07 11:20:00,70.45,70.52,70.43,70.46,200080.0,66.2973,66.3632,66.2785,66.3068,200080.0
2023-09-07 11:30:00,70.45,70.58,70.45,70.57,327625.0,66.2973,66.4197,66.2973,66.4103,327625.0
2023-09-07 11:40:00,70.57,70.57,70.5,70.51,218767.0,66.4103,66.4103,66.3444,66.3538,218767.0
2023-09-07 11:50:00,70.51,70.52,70.45,70.49,235752.0,66.3538,66.3632,66.2973,66.335,235752.0
2023-09-07 12:00:00,70.48,70.57,70.48,70.56,186892.0,66.3256,66.4103,66.3256,66.4009,186892.0
2023-09-07 12:10:00,70.55,70.58,70.52,70.56,124755.0,66.3914,66.4197,66.3632,66.4009,124755.0
2023-09-07 12:20:00,70.56,70.6,70.52,70.59,221459.0,66.4009,66.4385,66.3632,66.4291,221459.0
2023-09-07 12:30:00,70.59,70.61,70.55,70.57,98913.0,66.4291,66.4479,66.3914,66.4103,98913.0
2023-09-07 12:40:00,70.56,70.57,70.52,70.53,123099.0,66.4009,66.4103,66.3632,66.3726,123099.0
2023-09-07 12:50:00,70.53,70.56,70.51,70.52,72698.0,66.3726,66.4009,66.3538,66.3632,72698.0
2023-09-07 13:00:00,70.52,70.56,70.5,70.52,192513.0,66.3632,66.4009,66.3444,66.3632,192513.0
2023-09-07 13:10:00,70.52,70.55,70.49,70.55,126044.0,66.3632,66.3914,66.335,66.3914,126044.0
2023-09-07 13:20:00,70.55,70.58,70.54,70.58,111220.0,66.3914,66.4197,66.382,66.4197,111220.0
2023-09-07 13:30:00,70.58,70.6,70.52,70.53,167380.0,66.4197,66.4385,66.3632,66.3726,167380.0
2023-09-07 13:40:00,70.52,70.55,70.51,70.53,119629.0,66.3632,66.3914,66.3538,66.3726,119629.0
2023-09-07 13:50:00,70.53,70.54,70.51,70.52,74700.0,66.3726,66.382,66.3538,66.3632,74700.0
2023-09-07 14:00:00,70.52,70.54,70.5,70.52,245208.0,66.3632,66.382,66.3444,66.3632,245208.0
2023-09-07 14:10:00,70.53,70.54,70.51,70.52,270902.0,66.3726,66.382,66.3538,66.3632,270902.0
2023-09-07 14:20:00,70.53,70.53,70.47,70.48,148138.0,66.3726,66.3726,66.3162,66.3256,148138.0
2023-09-07 14:30:00,70.48,70.49,70.44,70.45,237128.0,66.3256,66.335,66.2879,66.2973,237128.0
2023-09-07 14:40:00,70.45,70.48,70.44,70.48,108845.0,66.2973,66.3256,66.2879,66.3256,108845.0
2023-09-07 14:50:00,70.47,70.53,70.47,70.51,113300.0,66.3162,66.3726,66.3162,66.3538,113300.0
2023-09-07 15:00:00,70.51,70.53,70.45,70.47,188265.0,66.3538,66.3726,66.2973,66.3162,188265.0
2023-09-07 15:10:00,70.47,70.51,70.46,70.5,108963.0,66.3162,66.3538,66.3068,66.3444,108963.0
2023-09-07 15:20:00,70.5,70.51,70.48,70.5,745048.0,66.3444,66.3538,66.3256,66.3444,745048.0
2023-09-07 15:30:00,70.5,70.51,70.47,70.48,422346.0,66.3444,66.3538,66.3162,66.3256,422346.0
2023-09-07 15:40:00,70.48,70.55,70.47,70.54,321142.0,66.3256,66.3914,66.3162,66.382,321142.0
2023-09-07 15:50:00,70.54,70.57,70.47,70.5,1366622.0,66.382,66.4103,66.3162,66.3444,1366622.0
2023-09-08 09:30:00,70.4,70.49,70.38,70.4,548668.0,66.2503,66.335,66.2315,66.2503,548668.0
2023-09-08 09:40:00,70.4,70.4,70.3,70.38,505760.0,66.2503,66.2503,66.1562,66.2315,505760.0
2023-09-08 09:50:00,70.39,70.45,70.36,70.45,242378.0,66.2409,66.2973,66.2126,66.2973,242378.0
2023-09-08 10:00:00,70.45,70.61,70.45,70.53,168029.0,66.2973,66.4479,66.2973,66.3726,168029.0
2023-09-08 10:10:00,70.53,70.62,70.52,70.56,178218.0,66.3726,66.4573,66.3632,66.4009,178218.0
2023-09-08 10:20:00,70.56,70.61,70.55,70.59,201754.0,66.4009,66.4479,66.3914,66.4291,201754.0
2023-09-08 10:30:00,70.58,70.6,70.48,70.48,206785.0,66.4197,66.4385,66.3256,66.3256,206785.0
2023-09-08 10:40:00,70.48,70.49,70.43,70.46,157106.0,66.3256,66.335,66.2785,66.3068,157106.0
2023-09-08 10:50:00,70.46,70.53,70.45,70.46,201832.0,66.3068,66.3726,66.2973,66.3068,201832.0
2023-09-08 11:00:00,70.46,70.53,70.43,70.45,236521.0,66.3068,66.3726,66.2785,66.2973,236521.0
2023-09-08 11:10:00,70.45,70.52,70.43,70.51,141164.0,66.2973,66.3632,66.2785,66.3538,141164.0
2023-09-08 11:20:00,70.51,70.55,70.48,70.51,128706.0,66.3538,66.3914,66.3256,66.3538,128706.0
2023-09-08 11:30:00,70.51,70.55,70.5,70.52,232247.0,66.3538,66.3914,66.3444,66.3632,232247.0
2023-09-08 11:40:00,70.52,70.52,70.46,70.46,233994.0,66.3632,66.3632,66.3068,66.3068,233994.0
2023-09-08 11:50:00,70.47,70.47,70.4,70.42,468139.0,66.3162,66.3162,66.2503,66.2691,468139.0
2023-09-08 12:00:00,70.42,70.45,70.39,70.44,235148.0,66.2691,66.2973,66.2409,66.2879,235148.0
2023-09-08 12:10:00,70.44,70.52,70.44,70.52,242602.0,66.2879,66.3632,66.2879,66.3632,242602.0
2023-09-08 12:20:00,70.52,70.54,70.45,70.45,145194.0,66.3632,66.382,66.2973,66.2973,145194.0
2023-09-08 12:30:00,70.45,70.45,70.38,70.4,277611.0,66.2973,66.2973,66.2315,66.2503,277611.0
2023-09-08 12:40:00,70.4,70.45,70.4,70.41,181268.0,66.2503,66.2973,66.2503,66.2597,181268.0
2023-09-08 12:50:00,70.41,70.45,70.39,70.45,115883.0,66.2597,66.2973,66.2409,66.2973,115883.0
2023-09-08 13:00:00,70.44,70.44,70.39,70.41,80301.0,66.2879,66.2879,66.2409,66.2597,80301.0
2023-09-08 13:10:00,70.41,70.49,70.4,70.48,56893.0,66.2597,66.335,66.2503,66.3256,56893.0
2023-09-08 13:20:00,70.49,70.49,70.43,70.45,34241.0,66.335,66.335,66.2785,66.2973,34241.0
2023-09-08 13:30:00,70.45,70.47,70.43,70.45,99285.0,66.2973,66.3162,66.2785,66.2973,99285.0
2023-09-08 13:40:00,70.45,70.47,70.44,70.46,32732.0,66.2973,66.3162,66.2879,66.3068,32732.0
2023-09-08 13:50:00,70.47,70.47,70.43,70.45,67100.0,66.3162,66.3162,66.2785,66.2973,67100.0
2023-09-08 14:00:00,70.45,70.5,70.45,70.47,83219.0,66.2973,66.3444,66.2973,66.3162,83219.0
2023-09-08 14:10:00,70.48,70.48,70.34,70.38,186791.0,66.3256,66.3256,66.1938,66.2315,186791.0
2023-09-08 14:20:00,70.38,70.39,70.36,70.37,80381.0,66.2315,66.2409,66.2126,66.2221,80381.0
2023-09-08 14:30:00,70.37,70.39,70.34,70.36,77817.0,66.2221,66.2409,66.1938,66.2126,77817.0
2023-09-08 14:40:00,70.35,70.39,70.34,70.35,139008.0,66.2032,66.2409,66.1938,66.2032,139008.0
2023-09-08 14:50:00,70.35,70.39,70.33,70.34,180804.0,66.2032,66.2409,66.1844,66.1938,180804.0
2023-09-08 15:00:00,70.34,70.36,70.3,70.33,132706.0,66.1938,66.2126,66.1562,66.1844,132706.0
2023-09-08 15:10:00,70.34,70.36,70.32,70.33,128060.0,66.1938,66.2126,66.175,66.1844,128060.0
2023-09-08 15:20:00,70.33,70.34,70.3,70.31,183946.0,66.1844,66.1938,66.1562,66.1656,183946.0
2023-09-08 15:30:00,70.31,70.37,70.31,70.34,274134.0,66.1656,66.2221,66.1656,66.1938,274134.0
2023-09-08 15:40:00,70.34,70.37,70.33,70.34,163358.0,66.1938,66.2221,66.1844,66.1938,163358.0
2023-09-08 15:50:00,70.35,70.4,70.32,70.4,786942.0,66.2032,66.2503,66.175,66.2503,786942.0
2023-09-11 09:30:00,70.98,71.04,70.96,70.96,180003.0,66.7961,66.8526,66.7773,66.7773,180003.0
2023-09-11 09:40:00,70.96,70.99,70.8,70.84,396484.0,66.7773,66.8055,66.6267,66.6644,396484.0
2023-09-11 09:50:00,70.84,70.89,70.78,70.83,224907.0,66.6644,66.7114,66.6079,66.6549,224907.0
2023-09-11 10:00:00,70.83,70.93,70.82,70.91,268725.0,66.6549,66.749,66.6455,66.7302,268725.0
2023-09-11 10:10:00,70.91,71.01,70.87,71.0,398761.0,66.7302,66.8243,66.6926,66.8149,398761.0
2023-09-11 10:20:00,71.0,71.14,71.0,71.1,563556.0,66.8149,66.9467,66.8149,66.909,563556.0
2023-09-11 10:30:00,71.11,71.11,71.01,71.04,309389.0,66.9184,66.9184,66.8243,66.8526,309389.0
2023-09-11 10:40:00,71.04,71.14,71.03,71.14,219680.0,66.8526,66.9467,66.8432,66.9467,219680.0
2023-09-11 10:50:00,71.14,71.16,71.06,71.09,143194.0,66.9467,66.9655,66.8714,66.8996,143194.0
2023-09-11 11:00:00,71.08,71.09,70.97,70.99,311255.0,66.8902,66.8996,66.7867,66.8055,311255.0
2023-09-11 11:10:00,70.98,71.01,70.94,71.0,116436.0,66.7961,66.8243,66.7585,66.8149,116436.0
2023-09-11 11:20:00,71.0,71.05,71.0,71.01,323506.0,66.8149,66.862,66.8149,66.8243,323506.0
2023-09-11 11:30:00,71.01,71.05,70.99,71.03,234257.0,66.8243,66.862,66.8055,66.8432,234257.0
2023-09-11 11:40:00,71.03,71.04,70.96,71.0,204207.0,66.8432,66.8526,66.7773,66.8149,204207.0
2023-09-11 11:50:00,71.0,71.04,71.0,71.02,174205.0,66.8149,66.8526,66.8149,66.8337,174205.0
2023-09-11 12:00:00,71.03,71.12,71.02,71.11,168691.0,66.8432,66.9278,66.8337,66.9184,168691.0
2023-09-11 12:10:00,71.11,71.16,71.1,71.14,347239.0,66.9184,66.9655,66.909,66.9467,347239.0
2023-09-11 12:20:00,71.14,71.18,71.13,71.18,168738.0,66.9467,66.9843,66.9373,66.9843,168738.0
2023-09-11 12:30:00,71.18,71.18,71.11,71.12,85920.0,66.9843,66.9843,66.9184,66.9278,85920.0
2023-09-11 12:40:00,71.12,71.13,71.1,71.13,181088.0,66.9278,66.9373,66.909,66.9373,181088.0
2023-09-11 12:50:00,71.13,71.14,71.1,71.13,183821.0,66.9373,66.9467,66.909,66.9373,183821.0
2023-09-11 13:00:00,71.13,71.15,71.1,71.13,223025.0,66.9373,66.9561,66.909,66.9373,223025.0
2023-09-11 13:10:00,71.14,71.15,71.11,71.14,219507.0,66.9467,66.9561,66.9184,66.9467,219507.0
2023-09-11 13:20:00,71.15,71.17,71.14,71.16,131178.0,66.9561,66.9749,66.9467,66.9655,131178.0
2023-09-11 13:30:00,71.16,71.18,71.14,71.18,319139.0,66.9655,66.9843,66.9467,66.9843,319139.0
2023-09-11 13:40:00,71.18,71.18,71.14,71.14,167794.0,66.9843,66.9843,66.9467,66.9467,167794.0
2023-09-11 13:50:00,71.14,71.15,71.12,71.14,268599.0,66.9467,66.9561,66.9278,66.9467,268599.0
2023-09-11 14:00:00,71.14,71.14,71.11,71.12,219040.0,66.9467,66.9467,66.9184,66.9278,219040.0
2023-09-11 14:10:00,71.13,71.17,71.12,71.16,206163.0,66.9373,66.9749,66.9278,66.9655,206163.0
2023-09-11 14:20:00,71.16,71.16,71.12,71.13,98527.0,66.9655,66.9655,66.9278,66.9373,98527.0
2023-09-11 14:30:00,71.13,71.14,71.12,71.14,140783.0,66.9373,66.9467,66.9278,66.9467,140783.0
2023-09-11 14:40:00,71.14,71.14,71.1,71.11,157781.0,66.9467,66.9467,66.909,66.9184,157781.0
2023-09-11 14:50:00,71.11,71.12,71.09,71.09,176938.0,66.9184,66.9278,66.8996,66.8996,176938.0
2023-09-11 15:00:00,71.1,71.12,71.09,71.11,158816.0,66.909,66.9278,66.8996,66.9184,158816.0
2023-09-11 15:10:00,71.11,71.11,71.06,71.08,338409.0,66.9184,66.9184,66.8714,66.8902,338409.0
2023-09-11 15:20:00,71.08,71.13,71.07,71.13,188746.0,66.8902,66.9373,66.8808,66.9373,188746.0
2023-09-11 15:30:00,71.13,71.14,71.1,71.12,262240.0,66.9373,66.9467,66.909,66.9278,262240.0
2023-09-11 15:40:00,71.12,71.13,71.09,71.11,435121.0,66.9278,66.9373,66.8996,66.9184,435121.0
2023-09-11 15:50:00,71.1,71.15,71.08,71.13,1295187.0,66.909,66.9561,66.8902,66.9373,1295187.0
2023-09-12 09:30:00,70.76,70.93,70.73,70.9,221007.0,66.5891,66.749,66.5608,66.7208,221007.0
2023-09-12 09:40:00,70.91,70.96,70.81,70.81,147068.0,66.7302,66.7773,66.6361,66.6361,147068.0
2023-09-12 09:50:00,70.81,70.9,70.79,70.89,178644.0,66.6361,66.7208,66.6173,66.7114,178644.0
2023-09-12 10:00:00,70.89,70.89,70.78,70.79,150919.0,66.7114,66.7114,66.6079,66.6173,150919.0
2023-09-12 10:10:00,70.8,70.87,70.77,70.84,90750.0,66.6267,66.6926,66.5985,66.6644,90750.0
2023-09-12 10:20:00,70.84,70.84,70.72,70.77,160456.0,66.6644,66.6644,66.5514,66.5985,160456.0
2023-09-12 10:30:00,70.76,70.85,70.73,70.81,127481.0,66.5891,66.6738,66.5608,66.6361,127481.0
2023-09-12 10:40:00,70.82,70.86,70.78,70.8,215255.0,66.6455,66.6832,66.6079,66.6267,215255.0
2023-09-12 10:50:00,70.8,70.81,70.74,70.76,132161.0,66.6267,66.6361,66.5702,66.5891,132161.0
2023-09-12 11:00:00,70.76,70.9,70.75,70.87,275915.0,66.5891,66.7208,66.5797,66.6926,275915.0
2023-09-12 11:10:00,70.86,70.87,70.81,70.84,59934.0,66.6832,66.6926,66.6361,66.6644,59934.0
2023-09-12 11:20:00,70.84,70.89,70.83,70.87,239293.0,66.6644,66.7114,66.6549,66.6926,239293.0
2023-09-12 11:30:00,70.87,70.9,70.86,70.86,175776.0,66.6926,66.7208,66.6832,66.6832,175776.0
2023-09-12 11:40:00,70.86,70.91,70.85,70.9,311685.0,66.6832,66.7302,66.6738,66.7208,311685.0
2023-09-12 11:50:00,70.9,70.93,70.89,70.92,211053.0,66.7208,66.749,66.7114,66.7396,211053.0
2023-09-12 12:00:00,70.92,70.98,70.91,70.97,213795.0,66.7396,66.7961,66.7302,66.7867,213795.0
2023-09-12 12:10:00,70.97,71.02,70.96,71.0,231360.0,66.7867,66.8337,66.7773,66.8149,231360.0
2023-09-12 12:20:00,71.0,71.02,70.96,70.97,79076.0,66.8149,66.8337,66.7773,66.7867,79076.0
2023-09-12 12:30:00,70.97,70.97,70.9,70.93,79279.0,66.7867,66.7867,66.7208,66.749,79279.0
2023-09-12 12:40:00,70.92,70.96,70.92,70.95,26052.0,66.7396,66.7773,66.7396,66.7679,26052.0
2023-09-12 12:50:00,70.95,70.96,70.91,70.92,72257.0,66.7679,66.7773,66.7302,66.7396,72257.0
2023-09-12 13:00:00,70.92,70.98,70.92,70.96,127829.0,66.7396,66.7961,66.7396,66.7773,127829.0
2023-09-12 13:10:00,70.96,71.0,70.96,71.0,89146.0,66.7773,66.8149,66.7773,66.8149,89146.0
2023-09-12 13:20:00,71.0,71.09,71.0,71.06,163692.0,66.8149,66.8996,66.8149,66.8714,163692.0
2023-09-12 13:30:00,71.06,71.08,71.04,71.05,155693.0,66.8714,66.8902,66.8526,66.862,155693.0
2023-09-12 13:40:00,71.05,71.06,70.97,70.98,101855.0,66.862,66.8714,66.7867,66.7961,101855.0
2023-09-12 13:50:00,70.99,71.01,70.93,70.94,141600.0,66.8055,66.8243,66.749,66.7585,141600.0
2023-09-12 14:00:00,70.93,70.96,70.91,70.95,73965.0,66.749,66.7773,66.7302,66.7679,73965.0
2023-09-12 14:10:00,70.94,70.97,70.92,70.95,236046.0,66.7585,66.7867,66.7396,66.7679,236046.0
2023-09-12 14:20:00,70.95,70.99,70.92,70.98,160956.0,66.7679,66.8055,66.7396,66.7961,160956.0
2023-09-12 14:30:00,70.97,71.0,70.94,70.97,497643.0,66.7867,66.8149,66.7585,66.7867,497643.0
2023-09-12 14:40:00,70.98,70.99,70.94,70.95,100780.0,66.7961,66.8055,66.7585,66.7679,100780.0
2023-09-12 14:50:00,70.94,70.95,70.91,70.92,334287.0,66.7585,66.7679,66.7302,66.7396,334287.0
2023-09-12 15:00:00,70.92,70.94,70.89,70.9,170876.0,66.7396,66.7585,66.7114,66.7208,170876.0
2023-09-12 15:10:00,70.91,70.92,70.87,70.88,243942.0,66.7302,66.7396,66.6926,66.702,243942.0
2023-09-12 15:20:00,70.87,70.88,70.84,70.87,214219.0,66.6926,66.702,66.6644,66.6926,214219.0
2023-09-12 15:30:00,70.87,70.88,70.85,70.86,168613.0,66.6926,66.702,66.6738,66.6832,168613.0
2023-09-12 15:40:00,70.87,70.88,70.84,70.85,149925.0,66.6926,66.702,66.6644,66.6738,149925.0
2023-09-12 15:50:00,70.85,70.88,70.82,70.83,538106.0,66.6738,66.702,66.6455,66.6549,538106.0
2023-09-13 09:30:00,70.68,70.88,70.68,70.86,529397.0,66.5138,66.702,66.5138,66.6832,529397.0
2023-09-13 09:40:00,70.85,70.88,70.77,70.86,307806.0,66.6738,66.702,66.5985,66.6832,307806.0
2023-09-13 09:50:00,70.86,70.88,70.73,70.84,446544.0,66.6832,66.702,66.5608,66.6644,446544.0
2023-09-13 10:00:00,70.84,70.85,70.67,70.69,269459.0,66.6644,66.6738,66.5044,66.5232,269459.0
2023-09-13 10:10:00,70.69,70.72,70.58,70.6,211242.0,66.5232,66.5514,66.4197,66.4385,211242.0
2023-09-13 10:20:00,70.6,70.68,70.57,70.65,215027.0,66.4385,66.5138,66.4103,66.4856,215027.0
2023-09-13 10:30:00,70.65,70.78,70.65,70.78,204716.0,66.4856,66.6079,66.4856,66.6079,204716.0
2023-09-13 10:40:00,70.78,70.82,70.73,70.74,151186.0,66.6079,66.6455,66.5608,66.5702,151186.0
2023-09-13 10:50:00,70.73,70.84,70.73,70.83,414331.0,66.5608,66.6644,66.5608,66.6549,414331.0
2023-09-13 11:00:00,70.83,70.86,70.78,70.81,370273.0,66.6549,66.6832,66.6079,66.6361,370273.0
2023-09-13 11:10:00,70.81,70.85,70.8,70.81,175181.0,66.6361,66.6738,66.6267,66.6361,175181.0
2023-09-13 11:20:00,70.81,70.87,70.79,70.84,206136.0,66.6361,66.6926,66.6173,66.6644,206136.0
2023-09-13 11:30:00,70.84,70.86,70.72,70.73,207129.0,66.6644,66.6832,66.5514,66.5608,207129.0
2023-09-13 11:40:00,70.73,70.77,70.71,70.75,120779.0,66.5608,66.5985,66.542,66.5797,120779.0
2023-09-13 11:50:00,70.75,70.75,70.67,70.73,131517.0,66.5797,66.5797,66.5044,66.5608,131517.0
2023-09-13 12:00:00,70.74,70.74,70.69,70.7,301359.0,66.5702,66.5702,66.5232,66.5326,301359.0
2023-09-13 12:10:00,70.71,70.76,70.67,70.75,288738.0,66.542,66.5891,66.5044,66.5797,288738.0
2023-09-13 12:20:00,70.75,70.78,70.74,70.76,100560.0,66.5797,66.6079,66.5702,66.5891,100560.0
2023-09-13 12:30:00,70.76,70.78,70.71,70.72,170723.0,66.5891,66.6079,66.542,66.5514,170723.0
2023-09-13 12:40:00,70.71,70.73,70.67,70.7,105459.0,66.542,66.5608,66.5044,66.5326,105459.0
2023-09-13 12:50:00,70.71,70.75,70.69,70.72,122204.0,66.542,66.5797,66.5232,66.5514,122204.0
2023-09-13 13:00:00,70.72,70.73,70.68,70.7,200239.0,66.5514,66.5608,66.5138,66.5326,200239.0
2023-09-13 13:10:00,70.7,70.76,70.69,70.73,88321.0,66.5326,66.5891,66.5232,66.5608,88321.0
2023-09-13 13:20:00,70.73,70.76,70.71,70.72,84348.0,66.5608,66.5891,66.542,66.5514,84348.0
2023-09-13 13:30:00,70.72,70.76,70.7,70.74,159052.0,66.5514,66.5891,66.5326,66.5702,159052.0
2023-09-13 13:40:00,70.74,70.77,70.73,70.74,426347.0,66.5702,66.5985,66.5608,66.5702,426347.0
2023-09-13 13:50:00,70.73,70.74,70.69,70.71,242827.0,66.5608,66.5702,66.5232,66.542,242827.0
2023-09-13 14:00:00,70.71,70.73,70.66,70.67,181114.0,66.542,66.5608,66.495,66.5044,181114.0
2023-09-13 14:10:00,70.67,70.7,70.66,70.67,257134.0,66.5044,66.5326,66.495,66.5044,257134.0
2023-09-13 14:20:00,70.67,70.69,70.65,70.69,58827.0,66.5044,66.5232,66.4856,66.5232,58827.0
2023-09-13 14:30:00,70.68,70.69,70.64,70.67,89630.0,66.5138,66.5232,66.4761,66.5044,89630.0
2023-09-13 14:40:00,70.67,70.68,70.61,70.62,98026.0,66.5044,66.5138,66.4479,66.4573,98026.0
2023-09-13 14:50:00,70.61,70.62,70.5,70.56,136321.0,66.4479,66.4573,66.3444,66.4009,136321.0
2023-09-13 15:00:00,70.55,70.56,70.47,70.49,189685.0,66.3914,66.4009,66.3162,66.335,189685.0
2023-09-13 15:10:00,70.49,70.53,70.46,70.52,299161.0,66.335,66.3726,66.3068,66.3632,299161.0
2023-09-13 15:20:00,70.52,70.53,70.5,70.53,88124.0,66.3632,66.3726,66.3444,66.3726,88124.0
2023-09-13 15:30:00,70.53,70.57,70.52,70.56,283673.0,66.3726,66.4103,66.3632,66.4009,283673.0
2023-09-13 15:40:00,70.56,70.59,70.56,70.58,324076.0,66.4009,66.4291,66.4009,66.4197,324076.0
2023-09-13 15:50:00,70.58,70.63,70.56,70.63,745146.0,66.4197,66.4667,66.4009,66.4667,745146.0
2023-09-14 09:30:00,71.15,71.4,71.15,71.39,572565.0,66.9561,67.1913,66.9561,67.1819,572565.0
2023-09-14 09:40:00,71.39,71.41,71.24,71.26,554404.0,67.1819,67.2008,67.0408,67.0596,554404.0
2023-09-14 09:50:00,71.27,71.31,71.14,71.3,791283.0,67.069,67.1066,66.9467,67.0972,791283.0
2023-09-14 10:00:00,71.31,71.32,71.14,71.18,763950.0,67.1066,67.1161,66.9467,66.9843,763950.0
2023-09-14 10:10:00,71.18,71.25,71.13,71.16,535797.0,66.9843,67.0502,66.9373,66.9655,535797.0
2023-09-14 10:20:00,71.15,71.32,71.14,71.31,314660.0,66.9561,67.1161,66.9467,67.1066,314660.0
2023-09-14 10:30:00,71.31,71.47,71.29,71.45,458686.0,67.1066,67.2572,67.0878,67.2384,458686.0
2023-09-14 10:40:00,71.46,71.55,71.43,71.52,632039.0,67.2478,67.3325,67.2196,67.3043,632039.0
2023-09-14 10:50:00,71.52,71.55,71.5,71.53,645366.0,67.3043,67.3325,67.2854,67.3137,645366.0
2023-09-14 11:00:00,71.53,71.59,71.5,71.58,557075.0,67.3137,67.3701,67.2854,67.3607,557075.0
2023-09-14 11:10:00,71.58,71.61,71.54,71.59,427733.0,67.3607,67.389,67.3231,67.3701,427733.0
2023-09-14 11:20:00,71.59,71.6,71.53,71.55,354556.0,67.3701,67.3796,67.3137,67.3325,354556.0
2023-09-14 11:30:00,71.55,71.58,71.45,71.47,319269.0,67.3325,67.3607,67.2384,67.2572,319269.0
2023-09-14 11:40:00,71.47,71.51,71.44,71.5,275071.0,67.2572,67.2949,67.229,67.2854,275071.0
2023-09-14 11:50:00,71.51,71.53,71.5,71.53,169905.0,67.2949,67.3137,67.2854,67.3137,169905.0
2023-09-14 12:00:00,71.53,71.57,71.51,71.52,126407.0,67.3137,67.3513,67.2949,67.3043,126407.0
2023-09-14 12:10:00,71.52,71.53,71.47,71.52,129603.0,67.3043,67.3137,67.2572,67.3043,129603.0
2023-09-14 12:20:00,71.53,71.53,71.46,71.51,67674.0,67.3137,67.3137,67.2478,67.2949,67674.0
2023-09-14 12:30:00,71.51,71.55,71.49,71.55,204440.0,67.2949,67.3325,67.276,67.3325,204440.0
2023-09-14 12:40:00,71.54,71.57,71.53,71.57,113652.0,67.3231,67.3513,67.3137,67.3513,113652.0
2023-09-14 12:50:00,71.57,71.6,71.56,71.57,227741.0,67.3513,67.3796,67.3419,67.3513,227741.0
2023-09-14 13:00:00,71.56,71.58,71.52,71.53,321714.0,67.3419,67.3607,67.3043,67.3137,321714.0
2023-09-14 13:10:00,71.52,71.54,71.51,71.53,182897.0,67.3043,67.3231,67.2949,67.3137,182897.0
2023-09-14 13:20:00,71.53,71.56,71.49,71.52,145050.0,67.3137,67.3419,67.276,67.3043,145050.0
2023-09-14 13:30:00,71.53,71.56,71.52,71.55,131201.0,67.3137,67.3419,67.3043,67.3325,131201.0
2023-09-14 13:40:00,71.54,71.55,71.47,71.48,157853.0,67.3231,67.3325,67.2572,67.2666,157853.0
2023-09-14 13:50:00,71.48,71.52,71.48,71.5,266683.0,67.2666,67.3043,67.2666,67.2854,266683.0
2023-09-14 14:00:00,71.49,71.51,71.46,71.49,159687.0,67.276,67.2949,67.2478,67.276,159687.0
2023-09-14 14:10:00,71.5,71.51,71.47,71.48,108741.0,67.2854,67.2949,67.2572,67.2666,108741.0
2023-09-14 14:20:00,71.48,71.52,71.48,71.5,151552.0,67.2666,67.3043,67.2666,67.2854,151552.0
2023-09-14 14:30:00,71.49,71.54,71.47,71.53,85785.0,67.276,67.3231,67.2572,67.3137,85785.0
2023-09-14 14:40:00,71.53,71.57,71.52,71.55,74447.0,67.3137,67.3513,67.3043,67.3325,74447.0
2023-09-14 14:50:00,71.54,71.55,71.51,71.54,110837.0,67.3231,67.3325,67.2949,67.3231,110837.0
2023-09-14 15:00:00,71.53,71.58,71.52,71.56,64565.0,67.3137,67.3607,67.3043,67.3419,64565.0
2023-09-14 15:10:00,71.56,71.59,71.56,71.58,164220.0,67.3419,67.3701,67.3419,67.3607,164220.0
2023-09-14 15:20:00,71.58,71.58,71.53,71.53,293112.0,67.3607,67.3607,67.3137,67.3137,293112.0
2023-09-14 15:30:00,71.53,71.56,71.5,71.54,133556.0,67.3137,67.3419,67.2854,67.3231,133556.0
2023-09-14 15:40:00,71.54,71.57,71.54,71.55,226282.0,67.3231,67.3513,67.3231,67.3325,226282.0
2023-09-14 15:50:00,71.55,71.57,71.53,71.54,1113377.0,67.3325,67.3513,67.3137,67.3231,1113377.0
2023-09-15 09:30:00,71.69,71.82,71.69,71.79,524816.0,67.4642,67.5866,67.4642,67.5584,524816.0
2023-09-15 09:40:00,71.8,71.8,71.65,71.69,316323.0,67.5678,67.5678,67.4266,67.4642,316323.0
2023-09-15 09:50:00,71.7,71.76,71.66,71.73,351534.0,67.4737,67.5301,67.436,67.5019,351534.0
2023-09-15 10:00:00,71.73,71.93,71.73,71.83,484326.0,67.5019,67.6901,67.5019,67.596,484326.0
2023-09-15 10:10:00,71.84,71.86,71.7,71.78,402584.0,67.6054,67.6242,67.4737,67.5489,402584.0
2023-09-15 10:20:00,71.77,71.8,71.72,71.75,286788.0,67.5395,67.5678,67.4925,67.5207,286788.0
2023-09-15 10:30:00,71.75,71.75,71.67,71.72,148041.0,67.5207,67.5207,67.4454,67.4925,148041.0
2023-09-15 10:40:00,71.72,71.76,71.68,71.72,352821.0,67.4925,67.5301,67.4548,67.4925,352821.0
2023-09-15 10:50:00,71.72,71.73,71.56,71.56,287041.0,67.4925,67.5019,67.3419,67.3419,287041.0
2023-09-15 11:00:00,71.56,71.59,71.49,71.56,212503.0,67.3419,67.3701,67.276,67.3419,212503.0
2023-09-15 11:10:00,71.56,71.64,71.56,71.63,355620.0,67.3419,67.4172,67.3419,67.4078,355620.0
2023-09-15 11:20:00,71.63,71.69,71.59,71.68,567041.0,67.4078,67.4642,67.3701,67.4548,567041.0
2023-09-15 11:30:00,71.67,71.68,71.57,71.58,763389.0,67.4454,67.4548,67.3513,67.3607,763389.0
2023-09-15 11:40:00,71.58,71.63,71.57,71.61,460035.0,67.3607,67.4078,67.3513,67.389,460035.0
2023-09-15 11:50:00,71.62,71.63,71.57,71.61,629737.0,67.3984,67.4078,67.3513,67.389,629737.0
2023-09-15 12:00:00,71.61,71.65,71.6,71.63,390632.0,67.389,67.4266,67.3796,67.4078,390632.0
2023-09-15 12:10:00,71.63,71.65,71.6,71.64,504132.0,67.4078,67.4266,67.3796,67.4172,504132.0
2023-09-15 12:20:00,71.64,71.65,71.58,71.59,418590.0,67.4172,67.4266,67.3607,67.3701,418590.0
2023-09-15 12:30:00,71.59,71.62,71.57,71.62,355635.0,67.3701,67.3984,67.3513,67.3984,355635.0
2023-09-15 12:40:00,71.62,71.64,71.6,71.62,413896.0,67.3984,67.4172,67.3796,67.3984,413896.0
2023-09-15 12:50:00,71.62,71.63,71.58,71.61,212483.0,67.3984,67.4078,67.3607,67.389,212483.0
2023-09-15 13:00:00,71.61,71.61,71.51,71.53,318877.0,67.389,67.389,67.2949,67.3137,318877.0
2023-09-15 13:10:00,71.53,71.53,71.48,71.48,206139.0,67.3137,67.3137,67.2666,67.2666,206139.0
2023-09-15 13:20:00,71.48,71.5,71.43,71.45,294327.0,67.2666,67.2854,67.2196,67.2384,294327.0
2023-09-15 13:30:00,71.44,71.5,71.4,71.5,292988.0,67.229,67.2854,67.1913,67.2854,292988.0
2023-09-15 13:40:00,71.49,71.54,71.48,71.53,364211.0,67.276,67.3231,67.2666,67.3137,364211.0
2023-09-15 13:50:00,71.53,71.55,71.51,71.54,147663.0,67.3137,67.3325,67.2949,67.3231,147663.0
2023-09-15 14:00:00,71.54,71.55,71.48,71.48,123626.0,67.3231,67.3325,67.2666,67.2666,123626.0
2023-09-15 14:10:00,71.48,71.51,71.46,71.47,244555.0,67.2666,67.2949,67.2478,67.2572,244555.0
2023-09-15 14:20:00,71.47,71.49,71.42,71.43,140013.0,67.2572,67.276,67.2102,67.2196,140013.0
2023-09-15 14:30:00,71.44,71.48,71.42,71.47,151341.0,67.229,67.2666,67.2102,67.2572,151341.0
2023-09-15 14:40:00,71.47,71.49,71.46,71.48,69516.0,67.2572,67.276,67.2478,67.2666,69516.0
2023-09-15 14:50:00,71.48,71.49,71.43,71.47,71158.0,67.2666,67.276,67.2196,67.2572,71158.0
2023-09-15 15:00:00,71.48,71.48,71.42,71.43,229036.0,67.2666,67.2666,67.2102,67.2196,229036.0
2023-09-15 15:10:00,71.44,71.47,71.42,71.46,122046.0,67.229,67.2572,67.2102,67.2478,122046.0
2023-09-15 15:20:00,71.46,71.46,71.42,71.44,85706.0,67.2478,67.2478,67.2102,67.229,85706.0
2023-09-15 15:30:00,71.45,71.47,71.38,71.39,239167.0,67.2384,67.2572,67.1725,67.1819,239167.0
2023-09-15 15:40:00,71.39,71.4,71.35,71.38,265974.0,67.1819,67.1913,67.1443,67.1725,265974.0
2023-09-15 15:50:00,71.38,71.44,71.36,71.39,1022874.0,67.1725,67.229,67.1537,67.1819,1022874.0
2023-09-18 09:30:00,71.08,71.09,70.95,70.96,467974.0,66.8902,66.8996,66.7679,66.7773,467974.0
2023-09-18 09:40:00,70.96,71.0,70.87,70.88,379043.0,66.7773,66.8149,66.6926,66.702,379043.0
2023-09-18 09:50:00,70.88,70.96,70.85,70.89,234907.0,66.702,66.7773,66.6738,66.7114,234907.0
2023-09-18 10:00:00,70.9,70.96,70.83,70.87,201071.0,66.7208,66.7773,66.6549,66.6926,201071.0
2023-09-18 10:10:00,70.87,70.97,70.86,70.94,283138.0,66.6926,66.7867,66.6832,66.7585,283138.0
2023-09-18 10:20:00,70.94,71.0,70.89,70.92,166090.0,66.7585,66.8149,66.7114,66.7396,166090.0
2023-09-18 10:30:00,70.93,71.07,70.91,70.94,266478.0,66.749,66.8808,66.7302,66.7585,266478.0
2023-09-18 10:40:00,70.94,70.96,70.89,70.94,178916.0,66.7585,66.7773,66.7114,66.7585,178916.0
2023-09-18 10:50:00,70.93,70.96,70.88,70.94,132368.0,66.749,66.7773,66.702,66.7585,132368.0
2023-09-18 11:00:00,70.93,70.96,70.9,70.91,400328.0,66.749,66.7773,66.7208,66.7302,400328.0
2023-09-18 11:10:00,70.91,70.96,70.87,70.95,133700.0,66.7302,66.7773,66.6926,66.7679,133700.0
2023-09-18 11:20:00,70.95,71.03,70.93,71.03,325167.0,66.7679,66.8432,66.749,66.8432,325167.0
2023-09-18 11:30:00,71.03,71.13,71.02,71.13,281265.0,66.8432,66.9373,66.8337,66.9373,281265.0
2023-09-18 11:40:00,71.13,71.18,71.12,71.17,186961.0,66.9373,66.9843,66.9278,66.9749,186961.0
2023-09-18 11:50:00,71.17,71.21,71.16,71.19,166652.0,66.9749,67.0125,66.9655,66.9937,166652.0
2023-09-18 12:00:00,71.19,71.2,71.12,71.12,278940.0,66.9937,67.0031,66.9278,66.9278,278940.0
2023-09-18 12:10:00,71.12,71.14,71.09,71.13,98869.0,66.9278,66.9467,66.8996,66.9373,98869.0
2023-09-18 12:20:00,71.13,71.15,71.11,71.13,161914.0,66.9373,66.9561,66.9184,66.9373,161914.0
2023-09-18 12:30:00,71.14,71.17,71.13,71.14,180310.0,66.9467,66.9749,66.9373,66.9467,180310.0
2023-09-18 12:40:00,71.14,71.16,71.13,71.15,127875.0,66.9467,66.9655,66.9373,66.9561,127875.0
2023-09-18 12:50:00,71.16,71.16,71.14,71.15,60040.0,66.9655,66.9655,66.9467,66.9561,60040.0
2023-09-18 13:00:00,71.15,71.19,71.14,71.17,144378.0,66.9561,66.9937,66.9467,66.9749,144378.0
2023-09-18 13:10:00,71.17,71.18,71.13,71.15,82791.0,66.9749,66.9843,66.9373,66.9561,82791.0
2023-09-18 13:20:00,71.15,71.17,71.14,71.14,101499.0,66.9561,66.9749,66.9467,66.9467,101499.0
2023-09-18 13:30:00,71.15,71.18,71.14,71.16,103938.0,66.9561,66.9843,66.9467,66.9655,103938.0
2023-09-18 13:40:00,71.16,71.16,71.12,71.13,60116.0,66.9655,66.9655,66.9278,66.9373,60116.0
2023-09-18 13:50:00,71.13,71.14,71.09,71.09,112824.0,66.9373,66.9467,66.8996,66.8996,112824.0
2023-09-18 14:00:00,71.1,71.11,71.07,71.09,122259.0,66.909,66.9184,66.8808,66.8996,122259.0
2023-09-18 14:10:00,71.09,71.1,71.06,71.06,132285.0,66.8996,66.909,66.8714,66.8714,132285.0
2023-09-18 14:20:00,71.06,71.08,71.05,71.06,80375.0,66.8714,66.8902,66.862,66.8714,80375.0
2023-09-18 14:30:00,71.07,71.1,71.06,71.09,738383.0,66.8808,66.909,66.8714,66.8996,738383.0
2023-09-18 14:40:00,71.09,71.1,71.07,71.08,105247.0,66.8996,66.909,66.8808,66.8902,105247.0
2023-09-18 14:50:00,71.08,71.08,71.0,71.03,187672.0,66.8902,66.8902,66.8149,66.8432,187672.0
2023-09-18 15:00:00,71.03,71.05,71.02,71.05,88073.0,66.8432,66.862,66.8337,66.862,88073.0
2023-09-18 15:10:00,71.05,71.06,71.04,71.06,83269.0,66.862,66.8714,66.8526,66.8714,83269.0
2023-09-18 15:20:00,71.06,71.06,71.02,71.05,139385.0,66.8714,66.8714,66.8337,66.862,139385.0
2023-09-18 15:30:00,71.06,71.06,71.02,71.03,190341.0,66.8714,66.8714,66.8337,66.8432,190341.0
2023-09-18 15:40:00,71.02,71.05,71.02,71.05,296442.0,66.8337,66.862,66.8337,66.862,296442.0
2023-09-18 15:50:00,71.05,71.14,71.04,71.13,647883.0,66.862,66.9467,66.8526,66.9373,647883.0
2023-09-19 09:30:00,71.25,71.38,71.24,71.32,645778.0,67.0502,67.1725,67.0408,67.1161,645778.0
2023-09-19 09:40:00,71.31,71.37,71.27,71.32,639894.0,67.1066,67.1631,67.069,67.1161,639894.0
2023-09-19 09:50:00,71.33,71.37,71.22,71.25,506199.0,67.1255,67.1631,67.022,67.0502,506199.0
2023-09-19 10:00:00,71.24,71.25,71.15,71.17,321292.0,67.0408,67.0502,66.9561,66.9749,321292.0
2023-09-19 10:10:00,71.16,71.18,71.08,71.16,198082.0,66.9655,66.9843,66.8902,66.9655,198082.0
2023-09-19 10:20:00,71.16,71.17,71.11,71.15,134850.0,66.9655,66.9749,66.9184,66.9561,134850.0
2023-09-19 10:30:00,71.15,71.15,71.04,71.04,484050.0,66.9561,66.9561,66.8526,66.8526,484050.0
2023-09-19 10:40:00,71.04,71.17,71.03,71.13,296568.0,66.8526,66.9749,66.8432,66.9373,296568.0
2023-09-19 10:50:00,71.12,71.15,71.09,71.12,221285.0,66.9278,66.9561,66.8996,66.9278,221285.0
2023-09-19 11:00:00,71.11,71.12,71.05,71.07,226227.0,66.9184,66.9278,66.862,66.8808,226227.0
2023-09-19 11:10:00,71.07,71.11,71.04,71.07,266356.0,66.8808,66.9184,66.8526,66.8808,266356.0
2023-09-19 11:20:00,71.07,71.12,71.05,71.12,407683.0,66.8808,66.9278,66.862,66.9278,407683.0
2023-09-19 11:30:00,71.11,71.17,71.09,71.13,339805.0,66.9184,66.9749,66.8996,66.9373,339805.0
2023-09-19 11:40:00,71.14,71.14,71.08,71.11,290646.0,66.9467,66.9467,66.8902,66.9184,290646.0
2023-09-19 11:50:00,71.1,71.15,71.08,71.13,207274.0,66.909,66.9561,66.8902,66.9373,207274.0
2023-09-19 12:00:00,71.13,71.13,71.07,71.08,165282.0,66.9373,66.9373,66.8808,66.8902,165282.0
2023-09-19 12:10:00,71.08,71.13,71.06,71.13,95984.0,66.8902,66.9373,66.8714,66.9373,95984.0
2023-09-19 12:20:00,71.12,71.12,71.08,71.08,94996.0,66.9278,66.9278,66.8902,66.8902,94996.0
2023-09-19 12:30:00,71.08,71.08,71.01,71.02,102755.0,66.8902,66.8902,66.8243,66.8337,102755.0
2023-09-19 12:40:00,71.02,71.04,71.0,71.02,86811.0,66.8337,66.8526,66.8149,66.8337,86811.0
2023-09-19 12:50:00,71.03,71.09,71.01,71.08,128029.0,66.8432,66.8996,66.8243,66.8902,128029.0
2023-09-19 13:00:00,71.08,71.1,71.06,71.09,191071.0,66.8902,66.909,66.8714,66.8996,191071.0
2023-09-19 13:10:00,71.09,71.13,71.07,71.12,157810.0,66.8996,66.9373,66.8808,66.9278,157810.0
2023-09-19 13:20:00,71.12,71.14,71.1,71.12,151294.0,66.9278,66.9467,66.909,66.9278,151294.0
2023-09-19 13:30:00,71.12,71.19,71.11,71.19,206272.0,66.9278,66.9937,66.9184,66.9937,206272.0
2023-09-19 13:40:00,71.19,71.25,71.17,71.24,160541.0,66.9937,67.0502,66.9749,67.0408,160541.0
2023-09-19 13:50:00,71.24,71.25,71.21,71.22,129288.0,67.0408,67.0502,67.0125,67.022,129288.0
2023-09-19 14:00:00,71.22,71.24,71.2,71.22,179750.0,67.022,67.0408,67.0031,67.022,179750.0
2023-09-19 14:10:00,71.22,71.23,71.15,71.17,220148.0,67.022,67.0314,66.9561,66.9749,220148.0
2023-09-19 14:20:00,71.17,71.19,71.15,71.17,201964.0,66.9749,66.9937,66.9561,66.9749,201964.0
2023-09-19 14:30:00,71.17,71.29,71.16,71.27,372490.0,66.9749,67.0878,66.9655,67.069,372490.0
2023-09-19 14:40:00,71.27,71.28,71.22,71.23,171863.0,67.069,67.0784,67.022,67.0314,171863.0
2023-09-19 14:50:00,71.23,71.24,71.17,71.17,116146.0,67.0314,67.0408,66.9749,66.9749,116146.0
2023-09-19 15:00:00,71.17,71.19,71.16,71.18,143935.0,66.9749,66.9937,66.9655,66.9843,143935.0
2023-09-19 15:10:00,71.18,71.19,71.16,71.17,119851.0,66.9843,66.9937,66.9655,66.9749,119851.0
2023-09-19 15:20:00,71.17,71.21,71.15,71.2,101033.0,66.9749,67.0125,66.9561,67.0031,101033.0
2023-09-19 15:30:00,71.2,71.21,71.18,71.21,127160.0,67.0031,67.0125,66.9843,67.0125,127160.0
2023-09-19 15:40:00,71.2,71.25,71.2,71.24,179957.0,67.0031,67.0502,67.0031,67.0408,179957.0
2023-09-19 15:50:00,71.23,71.24,71.18,71.19,707933.0,67.0314,67.0408,66.9843,66.9937,707933.0
2023-09-20 09:30:00,71.53,71.65,71.51,71.65,349858.0,67.3137,67.4266,67.2949,67.4266,349858.0
2023-09-20 09:40:00,71.66,71.73,71.64,71.7,406594.0,67.436,67.5019,67.4172,67.4737,406594.0
2023-09-20 09:50:00,71.7,71.77,71.69,71.74,252502.0,67.4737,67.5395,67.4642,67.5113,252502.0
2023-09-20 10:00:00,71.74,71.84,71.73,71.82,456060.0,67.5113,67.6054,67.5019,67.5866,456060.0
2023-09-20 10:10:00,71.82,71.86,71.7,71.74,227934.0,67.5866,67.6242,67.4737,67.5113,227934.0
2023-09-20 10:20:00,71.74,71.78,71.72,71.75,216470.0,67.5113,67.5489,67.4925,67.5207,216470.0
2023-09-20 10:30:00,71.75,71.77,71.71,71.73,110173.0,67.5207,67.5395,67.4831,67.5019,110173.0
2023-09-20 10:40:00,71.73,71.74,71.68,71.69,84716.0,67.5019,67.5113,67.4548,67.4642,84716.0
2023-09-20 10:50:00,71.69,71.77,71.67,71.73,215439.0,67.4642,67.5395,67.4454,67.5019,215439.0
2023-09-20 11:00:00,71.73,71.75,71.68,71.74,212823.0,67.5019,67.5207,67.4548,67.5113,212823.0
2023-09-20 11:10:00,71.75,71.79,71.74,71.76,144518.0,67.5207,67.5584,67.5113,67.5301,144518.0
2023-09-20 11:20:00,71.75,71.77,71.71,71.72,314733.0,67.5207,67.5395,67.4831,67.4925,314733.0
2023-09-20 11:30:00,71.72,71.74,71.7,71.71,264476.0,67.4925,67.5113,67.4737,67.4831,264476.0
2023-09-20 11:40:00,71.7,71.75,71.7,71.73,168473.0,67.4737,67.5207,67.4737,67.5019,168473.0
2023-09-20 11:50:00,71.72,71.75,71.71,71.72,138800.0,67.4925,67.5207,67.4831,67.4925,138800.0
2023-09-20 12:00:00,71.72,71.75,71.7,71.74,170377.0,67.4925,67.5207,67.4737,67.5113,170377.0
2023-09-20 12:10:00,71.74,71.79,71.73,71.78,214103.0,67.5113,67.5584,67.5019,67.5489,214103.0
2023-09-20 12:20:00,71.78,71.84,71.77,71.84,149136.0,67.5489,67.6054,67.5395,67.6054,149136.0
2023-09-20 12:30:00,71.84,71.85,71.82,71.84,102251.0,67.6054,67.6148,67.5866,67.6054,102251.0
2023-09-20 12:40:00,71.84,71.87,71.83,71.84,118369.0,67.6054,67.6336,67.596,67.6054,118369.0
2023-09-20 12:50:00,71.85,71.88,71.85,71.88,221819.0,67.6148,67.643,67.6148,67.643,221819.0
2023-09-20 13:00:00,71.87,71.88,71.83,71.84,123074.0,67.6336,67.643,67.596,67.6054,123074.0
2023-09-20 13:10:00,71.84,71.85,71.81,71.85,74449.0,67.6054,67.6148,67.5772,67.6148,74449.0
2023-09-20 13:20:00,71.85,71.86,71.8,71.81,141566.0,67.6148,67.6242,67.5678,67.5772,141566.0
2023-09-20 13:30:00,71.81,71.81,71.75,71.75,117813.0,67.5772,67.5772,67.5207,67.5207,117813.0
2023-09-20 13:40:00,71.75,71.77,71.73,71.77,125915.0,67.5207,67.5395,67.5019,67.5395,125915.0
2023-09-20 13:50:00,71.77,71.8,71.75,71.77,567819.0,67.5395,67.5678,67.5207,67.5395,567819.0
2023-09-20 14:00:00,71.77,71.78,71.39,71.48,1283199.0,67.5395,67.5489,67.1819,67.2666,1283199.0
2023-09-20 14:10:00,71.46,71.57,71.42,71.54,258892.0,67.2478,67.3513,67.2102,67.3231,258892.0
2023-09-20 14:20:00,71.54,71.64,71.51,71.58,181801.0,67.3231,67.4172,67.2949,67.3607,181801.0
2023-09-20 14:30:00,71.57,71.76,71.52,71.68,395352.0,67.3513,67.5301,67.3043,67.4548,395352.0
2023-09-20 14:40:00,71.68,71.68,71.47,71.49,624246.0,67.4548,67.4548,67.2572,67.276,624246.0
2023-09-20 14:50:00,71.48,71.51,71.4,71.43,344067.0,67.2666,67.2949,67.1913,67.2196,344067.0
2023-09-20 15:00:00,71.42,71.47,71.37,71.39,351373.0,67.2102,67.2572,67.1631,67.1819,351373.0
2023-09-20 15:10:00,71.39,71.41,71.19,71.22,302730.0,67.1819,67.2008,66.9937,67.022,302730.0
2023-09-20 15:20:00,71.21,71.29,71.2,71.28,397718.0,67.0125,67.0878,67.0031,67.0784,397718.0
2023-09-20 15:30:00,71.29,71.29,71.11,71.12,374129.0,67.0878,67.0878,66.9184,66.9278,374129.0
2023-09-20 15:40:00,71.12,71.14,71.04,71.07,553846.0,66.9278,66.9467,66.8526,66.8808,553846.0
2023-09-20 15:50:00,71.07,71.09,70.98,71.02,1083494.0,66.8808,66.8996,66.7961,66.8337,1083494.0
2023-09-21 09:30:00,70.35,70.38,70.25,70.27,688627.0,66.2032,66.2315,66.1091,66.1279,688627.0
2023-09-21 09:40:00,70.27,70.36,70.25,70.26,638071.0,66.1279,66.2126,66.1091,66.1185,638071.0
2023-09-21 09:50:00,70.26,70.3,70.21,70.21,471537.0,66.1185,66.1562,66.0715,66.0715,471537.0
2023-09-21 10:00:00,70.21,70.28,70.18,70.28,594708.0,66.0715,66.1374,66.0433,66.1374,594708.0
2023-09-21 10:10:00,70.29,70.44,70.29,70.42,425662.0,66.1468,66.2879,66.1468,66.2691,425662.0
2023-09-21 10:20:00,70.42,70.48,70.38,70.41,301542.0,66.2691,66.3256,66.2315,66.2597,301542.0
2023-09-21 10:30:00,70.41,70.48,70.38,70.47,245917.0,66.2597,66.3256,66.2315,66.3162,245917.0
2023-09-21 10:40:00,70.47,70.49,70.31,70.32,412287.0,66.3162,66.335,66.1656,66.175,412287.0
2023-09-21 10:50:00,70.32,70.32,70.24,70.27,211169.0,66.175,66.175,66.0997,66.1279,211169.0
2023-09-21 11:00:00,70.27,70.33,70.24,70.3,484361.0,66.1279,66.1844,66.0997,66.1562,484361.0
2023-09-21 11:10:00,70.3,70.3,70.22,70.24,569644.0,66.1562,66.1562,66.0809,66.0997,569644.0
2023-09-21 11:20:00,70.24,70.28,70.2,70.21,418174.0,66.0997,66.1374,66.0621,66.0715,418174.0
2023-09-21 11:30:00,70.2,70.27,70.18,70.22,1469404.0,66.0621,66.1279,66.0433,66.0809,1469404.0
2023-09-21 11:40:00,70.21,70.26,70.15,70.25,265745.0,66.0715,66.1185,66.015,66.1091,265745.0
2023-09-21 11:50:00,70.25,70.29,70.18,70.19,200462.0,66.1091,66.1468,66.0433,66.0527,200462.0
2023-09-21 12:00:00,70.19,70.19,70.14,70.17,191925.0,66.0527,66.0527,66.0056,66.0338,191925.0
2023-09-21 12:10:00,70.17,70.17,70.11,70.13,403357.0,66.0338,66.0338,65.9774,65.9962,403357.0
2023-09-21 12:20:00,70.13,70.17,70.12,70.16,350954.0,65.9962,66.0338,65.9868,66.0244,350954.0
2023-09-21 12:30:00,70.15,70.21,70.14,70.15,110155.0,66.015,66.0715,66.0056,66.015,110155.0
2023-09-21 12:40:00,70.16,70.2,70.13,70.2,79259.0,66.0244,66.0621,65.9962,66.0621,79259.0
2023-09-21 12:50:00,70.19,70.21,70.12,70.13,103582.0,66.0527,66.0715,65.9868,65.9962,103582.0
2023-09-21 13:00:00,70.13,70.17,70.11,70.16,75373.0,65.9962,66.0338,65.9774,66.0244,75373.0
2023-09-21 13:10:00,70.16,70.24,70.16,70.23,245250.0,66.0244,66.0997,66.0244,66.0903,245250.0
2023-09-21 13:20:00,70.24,70.28,70.21,70.26,164344.0,66.0997,66.1374,66.0715,66.1185,164344.0
2023-09-21 13:30:00,70.26,70.3,70.25,70.27,91814.0,66.1185,66.1562,66.1091,66.1279,91814.0
2023-09-21 13:40:00,70.26,70.3,70.24,70.26,104056.0,66.1185,66.1562,66.0997,66.1185,104056.0
2023-09-21 13:50:00,70.26,70.28,70.21,70.23,188091.0,66.1185,66.1374,66.0715,66.0903,188091.0
2023-09-21 14:00:00,70.23,70.24,70.19,70.19,136678.0,66.0903,66.0997,66.0527,66.0527,136678.0
2023-09-21 14:10:00,70.19,70.22,70.14,70.16,159506.0,66.0527,66.0809,66.0056,66.0244,159506.0
2023-09-21 14:20:00,70.15,70.18,70.12,70.12,123194.0,66.015,66.0433,65.9868,65.9868,123194.0
2023-09-21 14:30:00,70.12,70.14,70.07,70.12,306574.0,65.9868,66.0056,65.9397,65.9868,306574.0
2023-09-21 14:40:00,70.12,70.14,70.1,70.1,299639.0,65.9868,66.0056,65.968,65.968,299639.0
2023-09-21 14:50:00,70.1,70.12,70.07,70.07,480445.0,65.968,65.9868,65.9397,65.9397,480445.0
2023-09-21 15:00:00,70.08,70.1,70.05,70.08,410157.0,65.9491,65.968,65.9209,65.9491,410157.0
2023-09-21 15:10:00,70.08,70.09,70.03,70.03,301745.0,65.9491,65.9586,65.9021,65.9021,301745.0
2023-09-21 15:20:00,70.03,70.06,69.98,70.0,585616.0,65.9021,65.9303,65.855,65.8739,585616.0
2023-09-21 15:30:00,69.99,70.01,69.95,69.98,373952.0,65.8645,65.8833,65.8268,65.855,373952.0
2023-09-21 15:40:00,69.99,70.01,69.96,69.97,669807.0,65.8645,65.8833,65.8362,65.8456,669807.0
2023-09-21 15:50:00,69.96,69.96,69.84,69.84,2021167.0,65.8362,65.8362,65.7233,65.7233,2021167.0
2023-09-22 09:30:00,70.22,70.26,70.17,70.22,670444.0,66.0809,66.1185,66.0338,66.0809,670444.0
2023-09-22 09:40:00,70.22,70.23,70.11,70.2,423976.0,66.0809,66.0903,65.9774,66.0621,423976.0
2023-09-22 09:50:00,70.2,70.23,70.08,70.23,304954.0,66.0621,66.0903,65.9491,66.0903,304954.0
2023-09-22 10:00:00,70.23,70.41,70.2,70.37,430976.0,66.0903,66.2597,66.0621,66.2221,430976.0
2023-09-22 10:10:00,70.37,70.39,70.23,70.28,403582.0,66.2221,66.2409,66.0903,66.1374,403582.0
2023-09-22 10:20:00,70.28,70.38,70.27,70.34,215984.0,66.1374,66.2315,66.1279,66.1938,215984.0
2023-09-22 10:30:00,70.34,70.46,70.34,70.46,817504.0,66.1938,66.3068,66.1938,66.3068,817504.0
2023-09-22 10:40:00,70.46,70.46,70.35,70.35,333663.0,66.3068,66.3068,66.2032,66.2032,333663.0
2023-09-22 10:50:00,70.34,70.37,70.29,70.3,276268.0,66.1938,66.2221,66.1468,66.1562,276268.0
2023-09-22 11:00:00,70.31,70.32,70.17,70.17,258153.0,66.1656,66.175,66.0338,66.0338,258153.0
2023-09-22 11:10:00,70.17,70.19,70.12,70.17,241467.0,66.0338,66.0527,65.9868,66.0338,241467.0
2023-09-22 11:20:00,70.17,70.26,70.16,70.26,173229.0,66.0338,66.1185,66.0244,66.1185,173229.0
2023-09-22 11:30:00,70.25,70.26,70.2,70.24,501812.0,66.1091,66.1185,66.0621,66.0997,501812.0
2023-09-22 11:40:00,70.24,70.25,70.18,70.19,293316.0,66.0997,66.1091,66.0433,66.0527,293316.0
2023-09-22 11:50:00,70.19,70.22,70.11,70.12,109696.0,66.0527,66.0809,65.9774,65.9868,109696.0
2023-09-22 12:00:00,70.11,70.11,70.04,70.08,264254.0,65.9774,65.9774,65.9115,65.9491,264254.0
2023-09-22 12:10:00,70.07,70.14,70.05,70.13,175396.0,65.9397,66.0056,65.9209,65.9962,175396.0
2023-09-22 12:20:00,70.14,70.14,70.1,70.12,146599.0,66.0056,66.0056,65.968,65.9868,146599.0
2023-09-22 12:30:00,70.12,70.18,70.11,70.18,158715.0,65.9868,66.0433,65.9774,66.0433,158715.0
2023-09-22 12:40:00,70.18,70.2,70.16,70.17,167882.0,66.0433,66.0621,66.0244,66.0338,167882.0
2023-09-22 12:50:00,70.17,70.17,70.13,70.13,113580.0,66.0338,66.0338,65.9962,65.9962,113580.0
2023-09-22 13:00:00,70.13,70.15,70.11,70.12,140904.0,65.9962,66.015,65.9774,65.9868,140904.0
2023-09-22 13:10:00,70.12,70.14,70.1,70.11,357159.0,65.9868,66.0056,65.968,65.9774,357159.0
2023-09-22 13:20:00,70.11,70.11,70.01,70.04,340883.0,65.9774,65.9774,65.8833,65.9115,340883.0
2023-09-22 13:30:00,70.03,70.03,69.95,69.97,181924.0,65.9021,65.9021,65.8268,65.8456,181924.0
2023-09-22 13:40:00,69.97,69.98,69.93,69.96,166980.0,65.8456,65.855,65.808,65.8362,166980.0
2023-09-22 13:50:00,69.95,70.0,69.94,69.97,267568.0,65.8268,65.8739,65.8174,65.8456,267568.0
2023-09-22 14:00:00,69.96,69.99,69.93,69.95,172916.0,65.8362,65.8645,65.808,65.8268,172916.0
2023-09-22 14:10:00,69.96,69.96,69.87,69.88,212412.0,65.8362,65.8362,65.7515,65.7609,212412.0
2023-09-22 14:20:00,69.88,69.97,69.87,69.93,120669.0,65.7609,65.8456,65.7515,65.808,120669.0
2023-09-22 14:30:00,69.92,69.94,69.86,69.88,280721.0,65.7986,65.8174,65.7421,65.7609,280721.0
2023-09-22 14:40:00,69.88,69.89,69.84,69.89,209247.0,65.7609,65.7703,65.7233,65.7703,209247.0
2023-09-22 14:50:00,69.89,69.94,69.88,69.92,345839.0,65.7703,65.8174,65.7609,65.7986,345839.0
2023-09-22 15:00:00,69.92,70.08,69.91,70.08,261971.0,65.7986,65.9491,65.7892,65.9491,261971.0
2023-09-22 15:10:00,70.08,70.1,70.05,70.08,187351.0,65.9491,65.968,65.9209,65.9491,187351.0
2023-09-22 15:20:00,70.08,70.14,70.06,70.08,289651.0,65.9491,66.0056,65.9303,65.9491,289651.0
2023-09-22 15:30:00,70.08,70.1,70.01,70.02,227548.0,65.9491,65.968,65.8833,65.8927,227548.0
2023-09-22 15:40:00,70.02,70.03,69.91,69.92,454133.0,65.8927,65.9021,65.7892,65.7986,454133.0
2023-09-22 15:50:00,69.92,69.95,69.87,69.9,963024.0,65.7986,65.8268,65.7515,65.7798,963024.0
2023-09-25 09:30:00,69.32,69.34,69.18,69.27,817110.0,65.2339,65.2528,65.1022,65.1869,817110.0
2023-09-25 09:40:00,69.27,69.34,69.26,69.32,384870.0,65.1869,65.2528,65.1775,65.2339,384870.0
2023-09-25 09:50:00,69.32,69.45,69.32,69.41,223706.0,65.2339,65.3563,65.2339,65.3186,223706.0
2023-09-25 10:00:00,69.41,69.44,69.31,69.34,471566.0,65.3186,65.3469,65.2245,65.2528,471566.0
2023-09-25 10:10:00,69.34,69.41,69.31,69.33,246726.0,65.2528,65.3186,65.2245,65.2434,246726.0
2023-09-25 10:20:00,69.32,69.35,69.17,69.21,320717.0,65.2339,65.2622,65.0928,65.1304,320717.0
2023-09-25 10:30:00,69.2,69.29,69.19,69.23,253384.0,65.121,65.2057,65.1116,65.1493,253384.0
2023-09-25 10:40:00,69.23,69.3,69.21,69.27,308475.0,65.1493,65.2151,65.1304,65.1869,308475.0
2023-09-25 10:50:00,69.27,69.27,69.15,69.17,202608.0,65.1869,65.1869,65.074,65.0928,202608.0
2023-09-25 11:00:00,69.17,69.31,69.16,69.31,686762.0,65.0928,65.2245,65.0834,65.2245,686762.0
2023-09-25 11:10:00,69.31,69.47,69.28,69.47,411710.0,65.2245,65.3751,65.1963,65.3751,411710.0
2023-09-25 11:20:00,69.47,69.5,69.44,69.47,400955.0,65.3751,65.4033,65.3469,65.3751,400955.0
2023-09-25 11:30:00,69.48,69.53,69.47,69.48,473288.0,65.3845,65.4316,65.3751,65.3845,473288.0
2023-09-25 11:40:00,69.48,69.6,69.46,69.53,2307395.0,65.3845,65.4974,65.3657,65.4316,2307395.0
2023-09-25 11:50:00,69.53,69.57,69.51,69.53,539539.0,65.4316,65.4692,65.4127,65.4316,539539.0
2023-09-25 12:00:00,69.53,69.54,69.49,69.52,472566.0,65.4316,65.441,65.3939,65.4222,472566.0
2023-09-25 12:10:00,69.52,69.58,69.51,69.57,277251.0,65.4222,65.4786,65.4127,65.4692,277251.0
2023-09-25 12:20:00,69.56,69.61,69.55,69.59,223373.0,65.4598,65.5069,65.4504,65.488,223373.0
2023-09-25 12:30:00,69.59,69.6,69.55,69.55,149021.0,65.488,65.4974,65.4504,65.4504,149021.0
2023-09-25 12:40:00,69.55,69.58,69.52,69.52,171855.0,65.4504,65.4786,65.4222,65.4222,171855.0
2023-09-25 12:50:00,69.52,69.52,69.46,69.51,218701.0,65.4222,65.4222,65.3657,65.4127,218701.0
2023-09-25 13:00:00,69.51,69.59,69.49,69.59,180925.0,65.4127,65.488,65.3939,65.488,180925.0
2023-09-25 13:10:00,69.59,69.63,69.59,69.6,177432.0,65.488,65.5257,65.488,65.4974,177432.0
2023-09-25 13:20:00,69.61,69.61,69.49,69.53,169408.0,65.5069,65.5069,65.3939,65.4316,169408.0
2023-09-25 13:30:00,69.52,69.53,69.49,69.53,185059.0,65.4222,65.4316,65.3939,65.4316,185059.0
2023-09-25 13:40:00,69.53,69.53,69.46,69.51,132778.0,65.4316,65.4316,65.3657,65.4127,132778.0
2023-09-25 13:50:00,69.51,69.57,69.51,69.57,147827.0,65.4127,65.4692,65.4127,65.4692,147827.0
2023-09-25 14:00:00,69.57,69.62,69.57,69.58,213132.0,65.4692,65.5163,65.4692,65.4786,213132.0
2023-09-25 14:10:00,69.57,69.59,69.54,69.57,269097.0,65.4692,65.488,65.441,65.4692,269097.0
2023-09-25 14:20:00,69.57,69.58,69.52,69.55,145599.0,65.4692,65.4786,65.4222,65.4504,145599.0
2023-09-25 14:30:00,69.54,69.59,69.53,69.54,180502.0,65.441,65.488,65.4316,65.441,180502.0
2023-09-25 14:40:00,69.55,69.57,69.5,69.53,247273.0,65.4504,65.4692,65.4033,65.4316,247273.0
2023-09-25 14:50:00,69.52,69.54,69.49,69.5,296450.0,65.4222,65.441,65.3939,65.4033,296450.0
2023-09-25 15:00:00,69.5,69.53,69.43,69.43,407407.0,65.4033,65.4316,65.3375,65.3375,407407.0
2023-09-25 15:10:00,69.43,69.57,69.43,69.56,315171.0,65.3375,65.4692,65.3375,65.4598,315171.0
2023-09-25 15:20:00,69.55,69.57,69.48,69.51,315755.0,65.4504,65.4692,65.3845,65.4127,315755.0
2023-09-25 15:30:00,69.51,69.56,69.49,69.56,305322.0,65.4127,65.4598,65.3939,65.4598,305322.0
2023-09-25 15:40:00,69.56,69.57,69.53,69.56,315785.0,65.4598,65.4692,65.4316,65.4598,315785.0
2023-09-25 15:50:00,69.56,69.61,69.51,69.57,1534765.0,65.4598,65.5069,65.4127,65.4692,1534765.0
2023-09-26 09:30:00,69.04,69.18,69.04,69.15,416490.0,64.9705,65.1022,64.9705,65.074,416490.0
2023-09-26 09:40:00,69.15,69.25,69.11,69.17,420683.0,65.074,65.1681,65.0363,65.0928,420683.0
2023-09-26 09:50:00,69.17,69.18,69.09,69.14,395333.0,65.0928,65.1022,65.0175,65.0646,395333.0
2023-09-26 10:00:00,69.14,69.22,69.07,69.07,687648.0,65.0646,65.1398,64.9987,64.9987,687648.0
2023-09-26 10:10:00,69.07,69.08,68.86,68.9,308642.0,64.9987,65.0081,64.8011,64.8387,308642.0
2023-09-26 10:20:00,68.9,69.06,68.87,69.05,392201.0,64.8387,64.9893,64.8105,64.9799,392201.0
2023-09-26 10:30:00,69.06,69.12,68.98,69.09,391126.0,64.9893,65.0457,64.914,65.0175,391126.0
2023-09-26 10:40:00,69.09,69.2,69.08,69.11,286635.0,65.0175,65.121,65.0081,65.0363,286635.0
2023-09-26 10:50:00,69.11,69.12,69.03,69.11,550964.0,65.0363,65.0457,64.961,65.0363,550964.0
2023-09-26 11:00:00,69.11,69.13,68.95,69.0,503818.0,65.0363,65.0551,64.8858,64.9328,503818.0
2023-09-26 11:10:00,69.0,69.02,68.97,68.99,254765.0,64.9328,64.9516,64.9046,64.9234,254765.0
2023-09-26 11:20:00,68.98,68.99,68.92,68.92,252782.0,64.914,64.9234,64.8575,64.8575,252782.0
2023-09-26 11:30:00,68.92,68.98,68.89,68.96,471601.0,64.8575,64.914,64.8293,64.8952,471601.0
2023-09-26 11:40:00,68.96,68.97,68.86,68.89,338152.0,64.8952,64.9046,64.8011,64.8293,338152.0
2023-09-26 11:50:00,68.89,68.9,68.83,68.88,293044.0,64.8293,64.8387,64.7728,64.8199,293044.0
2023-09-26 12:00:00,68.89,68.94,68.87,68.94,223533.0,64.8293,64.8763,64.8105,64.8763,223533.0
2023-09-26 12:10:00,68.93,68.97,68.91,68.92,180891.0,64.8669,64.9046,64.8481,64.8575,180891.0
2023-09-26 12:20:00,68.92,68.96,68.91,68.94,373725.0,64.8575,64.8952,64.8481,64.8763,373725.0
2023-09-26 12:30:00,68.93,68.94,68.9,68.93,383770.0,64.8669,64.8763,64.8387,64.8669,383770.0
2023-09-26 12:40:00,68.94,68.96,68.91,68.92,380209.0,64.8763,64.8952,64.8481,64.8575,380209.0
2023-09-26 12:50:00,68.92,68.95,68.9,68.9,354084.0,64.8575,64.8858,64.8387,64.8387,354084.0
2023-09-26 13:00:00,68.9,68.94,68.85,68.94,489524.0,64.8387,64.8763,64.7917,64.8763,489524.0
2023-09-26 13:10:00,68.94,68.96,68.89,68.89,171714.0,64.8763,64.8952,64.8293,64.8293,171714.0
2023-09-26 13:20:00,68.9,68.92,68.86,68.86,160210.0,64.8387,64.8575,64.8011,64.8011,160210.0
2023-09-26 13:30:00,68.86,68.88,68.76,68.78,244815.0,64.8011,64.8199,64.707,64.7258,244815.0
2023-09-26 13:40:00,68.77,68.79,68.75,68.76,171056.0,64.7164,64.7352,64.6975,64.707,171056.0
2023-09-26 13:50:00,68.77,68.84,68.77,68.84,127044.0,64.7164,64.7822,64.7164,64.7822,127044.0
2023-09-26 14:00:00,68.84,68.85,68.75,68.76,173647.0,64.7822,64.7917,64.6975,64.707,173647.0
2023-09-26 14:10:00,68.76,68.77,68.71,68.71,202519.0,64.707,64.7164,64.6599,64.6599,202519.0
2023-09-26 14:20:00,68.72,68.76,68.69,68.7,125507.0,64.6693,64.707,64.6411,64.6505,125507.0
2023-09-26 14:30:00,68.7,68.73,68.66,68.67,149772.0,64.6505,64.6787,64.6129,64.6223,149772.0
2023-09-26 14:40:00,68.67,68.71,68.66,68.69,138212.0,64.6223,64.6599,64.6129,64.6411,138212.0
2023-09-26 14:50:00,68.7,68.71,68.66,68.7,284330.0,64.6505,64.6599,64.6129,64.6505,284330.0
2023-09-26 15:00:00,68.69,68.73,68.66,68.73,167432.0,64.6411,64.6787,64.6129,64.6787,167432.0
2023-09-26 15:10:00,68.73,68.75,68.66,68.67,285486.0,64.6787,64.6975,64.6129,64.6223,285486.0
2023-09-26 15:20:00,68.67,68.69,68.63,68.67,634791.0,64.6223,64.6411,64.5846,64.6223,634791.0
2023-09-26 15:30:00,68.67,68.71,68.66,68.7,203231.0,64.6223,64.6599,64.6129,64.6505,203231.0
2023-09-26 15:40:00,68.7,68.75,68.68,68.68,389629.0,64.6505,64.6975,64.6317,64.6317,389629.0
2023-09-26 15:50:00,68.68,68.72,68.64,68.69,1437907.0,64.6317,64.6693,64.594,64.6411,1437907.0
2023-09-27 09:30:00,68.95,69.0,68.81,68.83,398360.0,64.8858,64.9328,64.754,64.7728,398360.0
2023-09-27 09:40:00,68.83,68.92,68.78,68.81,526448.0,64.7728,64.8575,64.7258,64.754,526448.0
2023-09-27 09:50:00,68.8,68.84,68.79,68.81,166780.0,64.7446,64.7822,64.7352,64.754,166780.0
2023-09-27 10:00:00,68.81,68.87,68.7,68.73,180868.0,64.754,64.8105,64.6505,64.6787,180868.0
2023-09-27 10:10:00,68.72,68.73,68.61,68.64,156574.0,64.6693,64.6787,64.5658,64.594,156574.0
2023-09-27 10:20:00,68.65,68.77,68.65,68.69,491332.0,64.6034,64.7164,64.6034,64.6411,491332.0
2023-09-27 10:30:00,68.68,68.7,68.6,68.65,264587.0,64.6317,64.6505,64.5564,64.6034,264587.0
2023-09-27 10:40:00,68.64,68.65,68.56,68.6,200315.0,64.594,64.6034,64.5187,64.5564,200315.0
2023-09-27 10:50:00,68.59,68.59,68.45,68.46,260693.0,64.547,64.547,64.4152,64.4246,260693.0
2023-09-27 11:00:00,68.46,68.64,68.44,68.63,312347.0,64.4246,64.594,64.4058,64.5846,312347.0
2023-09-27 11:10:00,68.63,68.65,68.57,68.6,134915.0,64.5846,64.6034,64.5282,64.5564,134915.0
2023-09-27 11:20:00,68.6,68.64,68.57,68.62,282034.0,64.5564,64.594,64.5282,64.5752,282034.0
2023-09-27 11:30:00,68.62,68.66,68.58,68.58,670792.0,64.5752,64.6129,64.5376,64.5376,670792.0
2023-09-27 11:40:00,68.58,68.58,68.45,68.48,214823.0,64.5376,64.5376,64.4152,64.4435,214823.0
2023-09-27 11:50:00,68.48,68.5,68.43,68.44,176936.0,64.4435,64.4623,64.3964,64.4058,176936.0
2023-09-27 12:00:00,68.44,68.45,68.35,68.37,233981.0,64.4058,64.4152,64.3211,64.3399,233981.0
2023-09-27 12:10:00,68.37,68.39,68.32,68.35,103832.0,64.3399,64.3588,64.2929,64.3211,103832.0
2023-09-27 12:20:00,68.34,68.36,68.3,68.35,261190.0,64.3117,64.3305,64.2741,64.3211,261190.0
2023-09-27 12:30:00,68.36,68.39,68.33,68.36,406422.0,64.3305,64.3588,64.3023,64.3305,406422.0
2023-09-27 12:40:00,68.35,68.46,68.34,68.45,2020133.0,64.3211,64.4246,64.3117,64.4152,2020133.0
2023-09-27 12:50:00,68.45,68.45,68.33,68.34,191554.0,64.4152,64.4152,64.3023,64.3117,191554.0
2023-09-27 13:00:00,68.35,68.43,68.34,68.37,816087.0,64.3211,64.3964,64.3117,64.3399,816087.0
2023-09-27 13:10:00,68.37,68.37,68.21,68.24,384159.0,64.3399,64.3399,64.1894,64.2176,384159.0
2023-09-27 13:20:00,68.22,68.23,68.13,68.15,229115.0,64.1988,64.2082,64.1141,64.1329,229115.0
2023-09-27 13:30:00,68.14,68.18,68.12,68.14,252957.0,64.1235,64.1611,64.1047,64.1235,252957.0
2023-09-27 13:40:00,68.13,68.22,68.08,68.19,345576.0,64.1141,64.1988,64.067,64.1706,345576.0
2023-09-27 13:50:00,68.19,68.26,68.19,68.25,249863.0,64.1706,64.2364,64.1706,64.227,249863.0
2023-09-27 14:00:00,68.25,68.26,68.15,68.17,275757.0,64.227,64.2364,64.1329,64.1517,275757.0
2023-09-27 14:10:00,68.16,68.22,68.13,68.17,194688.0,64.1423,64.1988,64.1141,64.1517,194688.0
2023-09-27 14:20:00,68.19,68.33,68.17,68.33,179736.0,64.1706,64.3023,64.1517,64.3023,179736.0
2023-09-27 14:30:00,68.33,68.53,68.33,68.52,312629.0,64.3023,64.4905,64.3023,64.4811,312629.0
2023-09-27 14:40:00,68.53,68.58,68.48,68.51,340463.0,64.4905,64.5376,64.4435,64.4717,340463.0
2023-09-27 14:50:00,68.51,68.54,68.49,68.53,165647.0,64.4717,64.4999,64.4529,64.4905,165647.0
2023-09-27 15:00:00,68.53,68.68,68.51,68.65,224464.0,64.4905,64.6317,64.4717,64.6034,224464.0
2023-09-27 15:10:00,68.65,68.73,68.6,68.61,520434.0,64.6034,64.6787,64.5564,64.5658,520434.0
2023-09-27 15:20:00,68.62,68.65,68.59,68.61,617042.0,64.5752,64.6034,64.547,64.5658,617042.0
2023-09-27 15:30:00,68.62,68.62,68.54,68.56,635833.0,64.5752,64.5752,64.4999,64.5187,635833.0
2023-09-27 15:40:00,68.56,68.56,68.44,68.47,342758.0,64.5187,64.5187,64.4058,64.4341,342758.0
2023-09-27 15:50:00,68.48,68.56,68.46,68.55,914989.0,64.4435,64.5187,64.4246,64.5093,914989.0
2023-09-28 09:30:00,68.62,68.79,68.6,68.7,950777.0,64.5752,64.7352,64.5564,64.6505,950777.0
2023-09-28 09:40:00,68.69,68.72,68.53,68.56,249550.0,64.6411,64.6693,64.4905,64.5187,249550.0
2023-09-28 09:50:00,68.55,68.73,68.55,68.73,390060.0,64.5093,64.6787,64.5093,64.6787,390060.0
2023-09-28 10:00:00,68.72,68.86,68.72,68.83,206468.0,64.6693,64.8011,64.6693,64.7728,206468.0
2023-09-28 10:10:00,68.82,68.88,68.73,68.84,281053.0,64.7634,64.8199,64.6787,64.7822,281053.0
2023-09-28 10:20:00,68.85,68.91,68.81,68.85,667234.0,64.7917,64.8481,64.754,64.7917,667234.0
2023-09-28 10:30:00,68.86,68.86,68.72,68.84,380580.0,64.8011,64.8011,64.6693,64.7822,380580.0
2023-09-28 10:40:00,68.84,68.97,68.79,68.95,270060.0,64.7822,64.9046,64.7352,64.8858,270060.0
2023-09-28 10:50:00,68.95,68.99,68.93,68.96,548158.0,64.8858,64.9234,64.8669,64.8952,548158.0
2023-09-28 11:00:00,68.96,69.05,68.92,69.02,301303.0,64.8952,64.9799,64.8575,64.9516,301303.0
2023-09-28 11:10:00,69.02,69.03,68.95,68.99,457727.0,64.9516,64.961,64.8858,64.9234,457727.0
2023-09-28 11:20:00,68.98,69.09,68.97,69.07,1467738.0,64.914,65.0175,64.9046,64.9987,1467738.0
2023-09-28 11:30:00,69.07,69.19,69.07,69.15,1059114.0,64.9987,65.1116,64.9987,65.074,1059114.0
2023-09-28 11:40:00,69.15,69.28,69.15,69.25,889022.0,65.074,65.1963,65.074,65.1681,889022.0
2023-09-28 11:50:00,69.25,69.28,69.23,69.26,135911.0,65.1681,65.1963,65.1493,65.1775,135911.0
2023-09-28 12:00:00,69.26,69.27,69.17,69.19,207339.0,65.1775,65.1869,65.0928,65.1116,207339.0
2023-09-28 12:10:00,69.19,69.23,69.17,69.23,194878.0,65.1116,65.1493,65.0928,65.1493,194878.0
2023-09-28 12:20:00,69.23,69.33,69.2,69.31,134263.0,65.1493,65.2434,65.121,65.2245,134263.0
2023-09-28 12:30:00,69.31,69.33,69.25,69.26,133678.0,65.2245,65.2434,65.1681,65.1775,133678.0
2023-09-28 12:40:00,69.26,69.31,69.19,69.2,126025.0,65.1775,65.2245,65.1116,65.121,126025.0
2023-09-28 12:50:00,69.19,69.21,69.08,69.12,323325.0,65.1116,65.1304,65.0081,65.0457,323325.0
2023-09-28 13:00:00,69.11,69.15,69.03,69.13,301303.0,65.0363,65.074,64.961,65.0551,301303.0
2023-09-28 13:10:00,69.13,69.14,69.08,69.09,168855.0,65.0551,65.0646,65.0081,65.0175,168855.0
2023-09-28 13:20:00,69.09,69.15,69.04,69.04,235137.0,65.0175,65.074,64.9705,64.9705,235137.0
2023-09-28 13:30:00,69.04,69.05,68.98,69.0,558758.0,64.9705,64.9799,64.914,64.9328,558758.0
2023-09-28 13:40:00,69.01,69.03,68.95,69.02,122304.0,64.9422,64.961,64.8858,64.9516,122304.0
2023-09-28 13:50:00,69.02,69.04,68.97,68.99,220474.0,64.9516,64.9705,64.9046,64.9234,220474.0
2023-09-28 14:00:00,68.98,69.03,68.96,69.03,182718.0,64.914,64.961,64.8952,64.961,182718.0
2023-09-28 14:10:00,69.03,69.12,69.01,69.09,221942.0,64.961,65.0457,64.9422,65.0175,221942.0
2023-09-28 14:20:00,69.1,69.13,69.07,69.11,183910.0,65.0269,65.0551,64.9987,65.0363,183910.0
2023-09-28 14:30:00,69.11,69.11,68.95,69.02,378746.0,65.0363,65.0363,64.8858,64.9516,378746.0
2023-09-28 14:40:00,69.01,69.08,68.99,69.01,213646.0,64.9422,65.0081,64.9234,64.9422,213646.0
2023-09-28 14:50:00,69.01,69.05,68.99,69.05,167343.0,64.9422,64.9799,64.9234,64.9799,167343.0
2023-09-28 15:00:00,69.05,69.1,69.04,69.06,205231.0,64.9799,65.0269,64.9705,64.9893,205231.0
2023-09-28 15:10:00,69.06,69.15,69.06,69.13,325917.0,64.9893,65.074,64.9893,65.0551,325917.0
2023-09-28 15:20:00,69.13,69.19,69.11,69.18,513157.0,65.0551,65.1116,65.0363,65.1022,513157.0
2023-09-28 15:30:00,69.17,69.19,69.02,69.03,557865.0,65.0928,65.1116,64.9516,64.961,557865.0
2023-09-28 15:40:00,69.03,69.1,69.02,69.05,453869.0,64.961,65.0269,64.9516,64.9799,453869.0
2023-09-28 15:50:00,69.05,69.14,69.02,69.13,2827889.0,64.9799,65.0646,64.9516,65.0551,2827889.0
2023-09-29 09:30:00,69.75,69.76,69.63,69.69,720150.0,65.6386,65.648,65.5257,65.5821,720150.0
2023-09-29 09:40:00,69.69,69.7,69.57,69.58,572439.0,65.5821,65.5915,65.4692,65.4786,572439.0
2023-09-29 09:50:00,69.56,69.64,69.51,69.6,283054.0,65.4598,65.5351,65.4127,65.4974,283054.0
2023-09-29 10:00:00,69.6,69.66,69.45,69.47,338204.0,65.4974,65.5539,65.3563,65.3751,338204.0
2023-09-29 10:10:00,69.47,69.5,69.33,69.38,391324.0,65.3751,65.4033,65.2434,65.2904,391324.0
2023-09-29 10:20:00,69.38,69.4,69.27,69.33,345280.0,65.2904,65.3092,65.1869,65.2434,345280.0
2023-09-29 10:30:00,69.33,69.42,69.32,69.36,217652.0,65.2434,65.3281,65.2339,65.2716,217652.0
2023-09-29 10:40:00,69.36,69.47,69.33,69.45,219569.0,65.2716,65.3751,65.2434,65.3563,219569.0
2023-09-29 10:50:00,69.44,69.51,69.33,69.34,525646.0,65.3469,65.4127,65.2434,65.2528,525646.0
2023-09-29 11:00:00,69.34,69.36,69.18,69.23,367360.0,65.2528,65.2716,65.1022,65.1493,367360.0
2023-09-29 11:10:00,69.23,69.28,69.21,69.24,205304.0,65.1493,65.1963,65.1304,65.1587,205304.0
2023-09-29 11:20:00,69.23,69.41,69.21,69.23,804748.0,65.1493,65.3186,65.1304,65.1493,804748.0
2023-09-29 11:30:00,69.23,69.25,69.07,69.09,585270.0,65.1493,65.1681,64.9987,65.0175,585270.0
2023-09-29 11:40:00,69.09,69.12,69.05,69.1,188419.0,65.0175,65.0457,64.9799,65.0269,188419.0
2023-09-29 11:50:00,69.09,69.13,69.04,69.11,128021.0,65.0175,65.0551,64.9705,65.0363,128021.0
2023-09-29 12:00:00,69.11,69.17,69.08,69.16,479194.0,65.0363,65.0928,65.0081,65.0834,479194.0
2023-09-29 12:10:00,69.15,69.19,69.03,69.13,300290.0,65.074,65.1116,64.961,65.0551,300290.0
2023-09-29 12:20:00,69.13,69.19,69.12,69.15,148964.0,65.0551,65.1116,65.0457,65.074,148964.0
2023-09-29 12:30:00,69.16,69.18,69.1,69.11,129680.0,65.0834,65.1022,65.0269,65.0363,129680.0
2023-09-29 12:40:00,69.11,69.15,69.0,69.02,162031.0,65.0363,65.074,64.9328,64.9516,162031.0
2023-09-29 12:50:00,69.02,69.04,68.99,69.01,133746.0,64.9516,64.9705,64.9234,64.9422,133746.0
2023-09-29 13:00:00,69.0,69.0,68.85,68.87,238250.0,64.9328,64.9328,64.7917,64.8105,238250.0
2023-09-29 13:10:00,68.86,68.87,68.8,68.84,822104.0,64.8011,64.8105,64.7446,64.7822,822104.0
2023-09-29 13:20:00,68.83,68.92,68.83,68.92,120513.0,64.7728,64.8575,64.7728,64.8575,120513.0
2023-09-29 13:30:00,68.92,68.94,68.88,68.9,101574.0,64.8575,64.8763,64.8199,64.8387,101574.0
2023-09-29 13:40:00,68.9,68.92,68.82,68.82,165982.0,64.8387,64.8575,64.7634,64.7634,165982.0
2023-09-29 13:50:00,68.83,68.86,68.77,68.78,90573.0,64.7728,64.8011,64.7164,64.7258,90573.0
2023-09-29 14:00:00,68.78,68.84,68.76,68.8,138569.0,64.7258,64.7822,64.707,64.7446,138569.0
2023-09-29 14:10:00,68.8,68.83,68.77,68.8,155347.0,64.7446,64.7728,64.7164,64.7446,155347.0
2023-09-29 14:20:00,68.79,68.88,68.77,68.78,291408.0,64.7352,64.8199,64.7164,64.7258,291408.0
2023-09-29 14:30:00,68.78,68.82,68.75,68.8,184744.0,64.7258,64.7634,64.6975,64.7446,184744.0
2023-09-29 14:40:00,68.8,68.91,68.79,68.86,227719.0,64.7446,64.8481,64.7352,64.8011,227719.0
2023-09-29 14:50:00,68.84,69.03,68.83,69.03,230604.0,64.7822,64.961,64.7728,64.961,230604.0
2023-09-29 15:00:00,69.03,69.05,68.92,68.95,197641.0,64.961,64.9799,64.8575,64.8858,197641.0
2023-09-29 15:10:00,68.95,69.0,68.92,68.97,388146.0,64.8858,64.9328,64.8575,64.9046,388146.0
2023-09-29 15:20:00,68.96,68.96,68.88,68.94,336901.0,64.8952,64.8952,64.8199,64.8763,336901.0
2023-09-29 15:30:00,68.93,68.95,68.87,68.93,462345.0,64.8669,64.8858,64.8105,64.8669,462345.0
2023-09-29 15:40:00,68.93,68.97,68.88,68.96,515048.0,64.8669,64.9046,64.8199,64.8952,515048.0
2023-09-29 15:50:00,68.95,69.04,68.85,68.91,2862157.0,64.8858,64.9705,64.7917,64.8481,2862157.0
2023-10-02 09:30:00,68.47,68.53,68.44,68.49,781946.0,64.4341,64.4905,64.4058,64.4529,781946.0
2023-10-02 09:40:00,68.5,68.5,68.25,68.26,1075783.0,64.4623,64.4623,64.227,64.2364,1075783.0
2023-10-02 09:50:00,68.26,68.28,68.13,68.18,705138.0,64.2364,64.2553,64.1141,64.1611,705138.0
2023-10-02 10:00:00,68.17,68.33,68.02,68.11,961936.0,64.1517,64.3023,64.0106,64.0953,961936.0
2023-10-02 10:10:00,68.1,68.14,67.97,68.03,698536.0,64.0859,64.1235,63.9635,64.02,698536.0
2023-10-02 10:20:00,68.03,68.13,67.93,67.98,824980.0,64.02,64.1141,63.9259,63.9729,824980.0
2023-10-02 10:30:00,67.99,68.02,67.91,67.97,741726.0,63.9823,64.0106,63.9071,63.9635,741726.0
2023-10-02 10:40:00,67.97,68.0,67.83,67.9,719339.0,63.9635,63.9918,63.8318,63.8976,719339.0
2023-10-02 10:50:00,67.9,67.93,67.8,67.86,441437.0,63.8976,63.9259,63.8035,63.86,441437.0
2023-10-02 11:00:00,67.86,68.03,67.86,67.95,796121.0,63.86,64.02,63.86,63.9447,796121.0
2023-10-02 11:10:00,67.95,68.08,67.94,68.06,347341.0,63.9447,64.067,63.9353,64.0482,347341.0
2023-10-02 11:20:00,68.06,68.16,68.04,68.12,434835.0,64.0482,64.1423,64.0294,64.1047,434835.0
2023-10-02 11:30:00,68.13,68.18,67.99,68.04,649644.0,64.1141,64.1611,63.9823,64.0294,649644.0
2023-10-02 11:40:00,68.04,68.04,67.92,67.94,412008.0,64.0294,64.0294,63.9165,63.9353,412008.0
2023-10-02 11:50:00,67.94,67.96,67.84,67.86,445891.0,63.9353,63.9541,63.8412,63.86,445891.0
2023-10-02 12:00:00,67.86,67.87,67.75,67.77,293809.0,63.86,63.8694,63.7565,63.7753,293809.0
2023-10-02 12:10:00,67.78,67.89,67.76,67.84,697930.0,63.7847,63.8882,63.7659,63.8412,697930.0
2023-10-02 12:20:00,67.84,67.89,67.8,67.82,264771.0,63.8412,63.8882,63.8035,63.8224,264771.0
2023-10-02 12:30:00,67.82,67.83,67.77,67.81,142182.0,63.8224,63.8318,63.7753,63.813,142182.0
2023-10-02 12:40:00,67.81,67.83,67.7,67.7,137541.0,63.813,63.8318,63.7094,63.7094,137541.0
2023-10-02 12:50:00,67.71,67.77,67.71,67.75,308193.0,63.7188,63.7753,63.7188,63.7565,308193.0
2023-10-02 13:00:00,67.75,67.79,67.73,67.77,200423.0,63.7565,63.7941,63.7377,63.7753,200423.0
2023-10-02 13:10:00,67.78,67.84,67.72,67.82,426021.0,63.7847,63.8412,63.7283,63.8224,426021.0
2023-10-02 13:20:00,67.81,67.88,67.8,67.85,199592.0,63.813,63.8788,63.8035,63.8506,199592.0
2023-10-02 13:30:00,67.86,67.87,67.8,67.81,220399.0,63.86,63.8694,63.8035,63.813,220399.0
2023-10-02 13:40:00,67.81,67.87,67.8,67.83,432299.0,63.813,63.8694,63.8035,63.8318,432299.0
2023-10-02 13:50:00,67.83,67.87,67.79,67.81,111157.0,63.8318,63.8694,63.7941,63.813,111157.0
2023-10-02 14:00:00,67.81,67.85,67.77,67.84,393954.0,63.813,63.8506,63.7753,63.8412,393954.0
2023-10-02 14:10:00,67.84,67.94,67.83,67.84,309489.0,63.8412,63.9353,63.8318,63.8412,309489.0
2023-10-02 14:20:00,67.83,67.84,67.72,67.73,247903.0,63.8318,63.8412,63.7283,63.7377,247903.0
2023-10-02 14:30:00,67.73,67.77,67.69,67.69,295140.0,63.7377,63.7753,63.7,63.7,295140.0
2023-10-02 14:40:00,67.7,67.74,67.68,67.73,364455.0,63.7094,63.7471,63.6906,63.7377,364455.0
2023-10-02 14:50:00,67.73,67.8,67.72,67.76,1508086.0,63.7377,63.8035,63.7283,63.7659,1508086.0
2023-10-02 15:00:00,67.76,67.81,67.71,67.79,359327.0,63.7659,63.813,63.7188,63.7941,359327.0
2023-10-02 15:10:00,67.79,67.84,67.75,67.82,826771.0,63.7941,63.8412,63.7565,63.8224,826771.0
2023-10-02 15:20:00,67.81,67.89,67.8,67.84,239785.0,63.813,63.8882,63.8035,63.8412,239785.0
2023-10-02 15:30:00,67.84,67.88,67.82,67.86,306556.0,63.8412,63.8788,63.8224,63.86,306556.0
2023-10-02 15:40:00,67.86,67.89,67.84,67.86,414795.0,63.86,63.8882,63.8412,63.86,414795.0
2023-10-02 15:50:00,67.87,67.93,67.84,67.91,1652233.0,63.8694,63.9259,63.8412,63.9071,1652233.0
2023-10-03 09:30:00,67.3,67.38,67.24,67.32,832275.0,63.333,63.4083,63.2766,63.3518,832275.0
2023-10-03 09:40:00,67.32,67.48,67.3,67.47,423265.0,63.3518,63.5024,63.333,63.493,423265.0
2023-10-03 09:50:00,67.47,67.49,67.39,67.39,318109.0,63.493,63.5118,63.4177,63.4177,318109.0
2023-10-03 10:00:00,67.4,67.4,66.96,67.01,1620220.0,63.4271,63.4271,63.0131,63.0601,1620220.0
2023-10-03 10:10:00,67.02,67.49,67.0,67.12,1931529.0,63.0695,63.5118,63.0507,63.1636,1931529.0
2023-10-03 10:20:00,67.12,67.25,67.07,67.1,939283.0,63.1636,63.286,63.1166,63.1448,939283.0
2023-10-03 10:30:00,67.1,67.26,67.07,67.07,525225.0,63.1448,63.2954,63.1166,63.1166,525225.0
2023-10-03 10:40:00,67.07,67.2,67.04,67.08,521792.0,63.1166,63.2389,63.0883,63.126,521792.0
2023-10-03 10:50:00,67.07,67.14,66.98,67.09,436051.0,63.1166,63.1824,63.0319,63.1354,436051.0
2023-10-03 11:00:00,67.07,67.11,66.98,67.03,403094.0,63.1166,63.1542,63.0319,63.0789,403094.0
2023-10-03 11:10:00,67.03,67.05,66.92,67.01,377418.0,63.0789,63.0978,62.9754,63.0601,377418.0
2023-10-03 11:20:00,67.01,67.05,66.94,66.99,239515.0,63.0601,63.0978,62.9942,63.0413,239515.0
2023-10-03 11:30:00,67.0,67.06,66.91,66.96,526691.0,63.0507,63.1072,62.966,63.0131,526691.0
2023-10-03 11:40:00,66.97,67.01,66.92,66.94,184586.0,63.0225,63.0601,62.9754,62.9942,184586.0
2023-10-03 11:50:00,66.93,66.98,66.91,66.96,160754.0,62.9848,63.0319,62.966,63.0131,160754.0
2023-10-03 12:00:00,66.96,67.12,66.96,67.06,321007.0,63.0131,63.1636,63.0131,63.1072,321007.0
2023-10-03 12:10:00,67.06,67.15,67.02,67.14,389967.0,63.1072,63.1919,63.0695,63.1824,389967.0
2023-10-03 12:20:00,67.13,67.18,67.06,67.17,605898.0,63.173,63.2201,63.1072,63.2107,605898.0
2023-10-03 12:30:00,67.17,67.19,67.09,67.13,185521.0,63.2107,63.2295,63.1354,63.173,185521.0
2023-10-03 12:40:00,67.13,67.19,67.07,67.12,214208.0,63.173,63.2295,63.1166,63.1636,214208.0
2023-10-03 12:50:00,67.11,67.12,67.03,67.08,445155.0,63.1542,63.1636,63.0789,63.126,445155.0
2023-10-03 13:00:00,67.08,67.16,67.08,67.1,191616.0,63.126,63.2013,63.126,63.1448,191616.0
2023-10-03 13:10:00,67.1,67.12,67.05,67.08,212573.0,63.1448,63.1636,63.0978,63.126,212573.0
2023-10-03 13:20:00,67.07,67.11,67.06,67.11,871872.0,63.1166,63.1542,63.1072,63.1542,871872.0
2023-10-03 13:30:00,67.11,67.12,67.01,67.02,214197.0,63.1542,63.1636,63.0601,63.0695,214197.0
2023-10-03 13:40:00,67.02,67.07,66.98,66.99,145151.0,63.0695,63.1166,63.0319,63.0413,145151.0
2023-10-03 13:50:00,67.0,67.01,66.92,66.95,130593.0,63.0507,63.0601,62.9754,63.0036,130593.0
2023-10-03 14:00:00,66.95,66.99,66.87,66.87,160478.0,63.0036,63.0413,62.9284,62.9284,160478.0
2023-10-03 14:10:00,66.88,66.9,66.83,66.89,168958.0,62.9378,62.9566,62.8907,62.9472,168958.0
2023-10-03 14:20:00,66.89,66.91,66.86,66.91,189314.0,62.9472,62.966,62.919,62.966,189314.0
2023-10-03 14:30:00,66.9,67.0,66.89,67.0,147286.0,62.9566,63.0507,62.9472,63.0507,147286.0
2023-10-03 14:40:00,67.0,67.04,66.97,67.03,224464.0,63.0507,63.0883,63.0225,63.0789,224464.0
2023-10-03 14:50:00,67.03,67.07,67.0,67.02,281061.0,63.0789,63.1166,63.0507,63.0695,281061.0
2023-10-03 15:00:00,67.03,67.04,66.95,66.98,354104.0,63.0789,63.0883,63.0036,63.0319,354104.0
2023-10-03 15:10:00,66.98,67.03,66.97,67.0,177368.0,63.0319,63.0789,63.0225,63.0507,177368.0
2023-10-03 15:20:00,67.0,67.05,66.98,67.0,337160.0,63.0507,63.0978,63.0319,63.0507,337160.0
2023-10-03 15:30:00,67.0,67.01,66.95,66.99,442111.0,63.0507,63.0601,63.0036,63.0413,442111.0
2023-10-03 15:40:00,66.99,67.07,66.98,67.05,584132.0,63.0413,63.1166,63.0319,63.0978,584132.0
2023-10-03 15:50:00,67.06,67.1,67.03,67.07,1312475.0,63.1072,63.1448,63.0789,63.1166,1312475.0
2023-10-04 09:30:00,67.23,67.27,67.15,67.23,879790.0,63.2671,63.3048,63.1919,63.2671,879790.0
2023-10-04 09:40:00,67.23,67.25,67.03,67.1,434945.0,63.2671,63.286,63.0789,63.1448,434945.0
2023-10-04 09:50:00,67.11,67.16,67.02,67.03,657878.0,63.1542,63.2013,63.0695,63.0789,657878.0
2023-10-04 10:00:00,67.03,67.11,66.75,66.82,625312.0,63.0789,63.1542,62.8154,62.8813,625312.0
2023-10-04 10:10:00,66.83,66.91,66.71,66.82,327743.0,62.8907,62.966,62.7778,62.8813,327743.0
2023-10-04 10:20:00,66.82,66.84,66.63,66.63,356968.0,62.8813,62.9001,62.7025,62.7025,356968.0
2023-10-04 10:30:00,66.64,66.88,66.64,66.83,275586.0,62.7119,62.9378,62.7119,62.8907,275586.0
2023-10-04 10:40:00,66.83,66.91,66.63,66.65,474735.0,62.8907,62.966,62.7025,62.7213,474735.0
2023-10-04 10:50:00,66.65,66.74,66.64,66.67,364555.0,62.7213,62.806,62.7119,62.7402,364555.0
2023-10-04 11:00:00,66.67,66.84,66.62,66.82,437843.0,62.7402,62.9001,62.6931,62.8813,437843.0
2023-10-04 11:10:00,66.82,66.98,66.82,66.98,342743.0,62.8813,63.0319,62.8813,63.0319,342743.0
2023-10-04 11:20:00,66.98,67.02,66.93,66.97,873784.0,63.0319,63.0695,62.9848,63.0225,873784.0
2023-10-04 11:30:00,66.97,67.02,66.93,66.98,882114.0,63.0225,63.0695,62.9848,63.0319,882114.0
2023-10-04 11:40:00,66.98,67.1,66.89,67.07,483313.0,63.0319,63.1448,62.9472,63.1166,483313.0
2023-10-04 11:50:00,67.07,67.15,67.02,67.14,508911.0,63.1166,63.1919,63.0695,63.1824,508911.0
2023-10-04 12:00:00,67.14,67.14,67.05,67.09,473305.0,63.1824,63.1824,63.0978,63.1354,473305.0
2023-10-04 12:10:00,67.09,67.18,67.07,67.17,210533.0,63.1354,63.2201,63.1166,63.2107,210533.0
2023-10-04 12:20:00,67.17,67.19,67.1,67.16,564558.0,63.2107,63.2295,63.1448,63.2013,564558.0
2023-10-04 12:30:00,67.17,67.24,67.14,67.16,246819.0,63.2107,63.2766,63.1824,63.2013,246819.0
2023-10-04 12:40:00,67.17,67.2,67.12,67.18,198326.0,63.2107,63.2389,63.1636,63.2201,198326.0
2023-10-04 12:50:00,67.18,67.19,67.09,67.12,271995.0,63.2201,63.2295,63.1354,63.1636,271995.0
2023-10-04 13:00:00,67.12,67.13,67.06,67.09,153809.0,63.1636,63.173,63.1072,63.1354,153809.0
2023-10-04 13:10:00,67.1,67.11,67.05,67.08,177233.0,63.1448,63.1542,63.0978,63.126,177233.0
2023-10-04 13:20:00,67.08,67.11,66.98,66.98,199817.0,63.126,63.1542,63.0319,63.0319,199817.0
2023-10-04 13:30:00,66.98,67.0,66.93,66.97,164891.0,63.0319,63.0507,62.9848,63.0225,164891.0
2023-10-04 13:40:00,66.97,66.98,66.93,66.98,139200.0,63.0225,63.0319,62.9848,63.0319,139200.0
2023-10-04 13:50:00,66.98,66.98,66.9,66.92,146719.0,63.0319,63.0319,62.9566,62.9754,146719.0
2023-10-04 14:00:00,66.92,66.93,66.87,66.88,190321.0,62.9754,62.9848,62.9284,62.9378,190321.0
2023-10-04 14:10:00,66.87,66.97,66.87,66.95,100442.0,62.9284,63.0225,62.9284,63.0036,100442.0
2023-10-04 14:20:00,66.96,66.96,66.83,66.91,190593.0,63.0131,63.0131,62.8907,62.966,190593.0
2023-10-04 14:30:00,66.92,66.96,66.87,66.92,167699.0,62.9754,63.0131,62.9284,62.9754,167699.0
2023-10-04 14:40:00,66.92,66.98,66.91,66.94,204487.0,62.9754,63.0319,62.966,62.9942,204487.0
2023-10-04 14:50:00,66.94,67.0,66.92,66.98,194770.0,62.9942,63.0507,62.9754,63.0319,194770.0
2023-10-04 15:00:00,66.97,67.02,66.95,67.02,172794.0,63.0225,63.0695,63.0036,63.0695,172794.0
2023-10-04 15:10:00,67.02,67.15,67.01,67.13,264527.0,63.0695,63.1919,63.0601,63.173,264527.0
2023-10-04 15:20:00,67.13,67.16,67.1,67.13,235397.0,63.173,63.2013,63.1448,63.173,235397.0
2023-10-04 15:30:00,67.13,67.22,67.12,67.18,386912.0,63.173,63.2577,63.1636,63.2201,386912.0
2023-10-04 15:40:00,67.19,67.23,67.14,67.14,187916.0,63.2295,63.2671,63.1824,63.1824,187916.0
2023-10-04 15:50:00,67.14,67.21,67.08,67.17,1548258.0,63.1824,63.2483,63.126,63.2107,1548258.0
2023-10-05 09:30:00,67.57,67.73,67.56,67.56,711042.0,63.5871,63.7377,63.5777,63.5777,711042.0
2023-10-05 09:40:00,67.57,67.6,67.5,67.58,431018.0,63.5871,63.6153,63.5212,63.5965,431018.0
2023-10-05 09:50:00,67.58,67.77,67.56,67.75,319550.0,63.5965,63.7753,63.5777,63.7565,319550.0
2023-10-05 10:00:00,67.75,67.75,67.56,67.62,305246.0,63.7565,63.7565,63.5777,63.6342,305246.0
2023-10-05 10:10:00,67.61,67.7,67.55,67.69,242682.0,63.6247,63.7094,63.5683,63.7,242682.0
2023-10-05 10:20:00,67.7,67.75,67.58,67.69,404316.0,63.7094,63.7565,63.5965,63.7,404316.0
2023-10-05 10:30:00,67.68,67.71,67.47,67.47,704019.0,63.6906,63.7188,63.493,63.493,704019.0
2023-10-05 10:40:00,67.47,67.52,67.42,67.48,457502.0,63.493,63.54,63.4459,63.5024,457502.0
2023-10-05 10:50:00,67.48,67.57,67.47,67.52,514745.0,63.5024,63.5871,63.493,63.54,514745.0
2023-10-05 11:00:00,67.52,67.52,67.34,67.35,581524.0,63.54,63.54,63.3707,63.3801,581524.0
2023-10-05 11:10:00,67.36,67.5,67.34,67.43,845533.0,63.3895,63.5212,63.3707,63.4554,845533.0
2023-10-05 11:20:00,67.42,67.54,67.42,67.48,579195.0,63.4459,63.5589,63.4459,63.5024,579195.0
2023-10-05 11:30:00,67.48,67.57,67.45,67.56,821338.0,63.5024,63.5871,63.4742,63.5777,821338.0
2023-10-05 11:40:00,67.56,67.61,67.49,67.53,436688.0,63.5777,63.6247,63.5118,63.5495,436688.0
2023-10-05 11:50:00,67.52,67.59,67.49,67.51,492500.0,63.54,63.6059,63.5118,63.5306,492500.0
2023-10-05 12:00:00,67.52,67.59,67.5,67.56,173984.0,63.54,63.6059,63.5212,63.5777,173984.0
2023-10-05 12:10:00,67.57,67.63,67.57,67.59,179068.0,63.5871,63.6436,63.5871,63.6059,179068.0
2023-10-05 12:20:00,67.59,67.68,67.59,67.67,305908.0,63.6059,63.6906,63.6059,63.6812,305908.0
2023-10-05 12:30:00,67.67,67.7,67.63,67.64,136623.0,63.6812,63.7094,63.6436,63.653,136623.0
2023-10-05 12:40:00,67.64,67.64,67.52,67.53,272781.0,63.653,63.653,63.54,63.5495,272781.0
2023-10-05 12:50:00,67.53,67.59,67.52,67.59,153017.0,63.5495,63.6059,63.54,63.6059,153017.0
2023-10-05 13:00:00,67.58,67.61,67.49,67.5,199353.0,63.5965,63.6247,63.5118,63.5212,199353.0
2023-10-05 13:10:00,67.5,67.6,67.49,67.59,372428.0,63.5212,63.6153,63.5118,63.6059,372428.0
2023-10-05 13:20:00,67.58,67.65,67.56,67.65,180137.0,63.5965,63.6624,63.5777,63.6624,180137.0
2023-10-05 13:30:00,67.64,67.74,67.57,67.72,598992.0,63.653,63.7471,63.5871,63.7283,598992.0
2023-10-05 13:40:00,67.72,67.76,67.71,67.73,181937.0,63.7283,63.7659,63.7188,63.7377,181937.0
2023-10-05 13:50:00,67.73,67.75,67.69,67.73,281736.0,63.7377,63.7565,63.7,63.7377,281736.0
2023-10-05 14:00:00,67.74,67.82,67.73,67.74,242017.0,63.7471,63.8224,63.7377,63.7471,242017.0
2023-10-05 14:10:00,67.74,67.79,67.71,67.78,796111.0,63.7471,63.7941,63.7188,63.7847,796111.0
2023-10-05 14:20:00,67.78,67.79,67.72,67.78,355484.0,63.7847,63.7941,63.7283,63.7847,355484.0
2023-10-05 14:30:00,67.78,67.87,67.77,67.86,293534.0,63.7847,63.8694,63.7753,63.86,293534.0
2023-10-05 14:40:00,67.86,67.87,67.8,67.83,501534.0,63.86,63.8694,63.8035,63.8318,501534.0
2023-10-05 14:50:00,67.84,67.87,67.81,67.86,210119.0,63.8412,63.8694,63.813,63.86,210119.0
2023-10-05 15:00:00,67.85,67.87,67.81,67.82,290116.0,63.8506,63.8694,63.813,63.8224,290116.0
2023-10-05 15:10:00,67.81,67.83,67.76,67.78,259251.0,63.813,63.8318,63.7659,63.7847,259251.0
2023-10-05 15:20:00,67.78,67.81,67.73,67.81,174283.0,63.7847,63.813,63.7377,63.813,174283.0
2023-10-05 15:30:00,67.81,67.84,67.79,67.81,253482.0,63.813,63.8412,63.7941,63.813,253482.0
2023-10-05 15:40:00,67.82,67.84,67.79,67.82,267533.0,63.8224,63.8412,63.7941,63.8224,267533.0
2023-10-05 15:50:00,67.83,67.83,67.76,67.78,1861110.0,63.8318,63.8318,63.7659,63.7847,1861110.0
2023-10-06 09:30:00,67.64,67.75,67.58,67.61,463086.0,63.653,63.7565,63.5965,63.6247,463086.0
2023-10-06 09:40:00,67.59,67.7,67.48,67.48,355816.0,63.6059,63.7094,63.5024,63.5024,355816.0
2023-10-06 09:50:00,67.47,67.55,67.33,67.47,336104.0,63.493,63.5683,63.3612,63.493,336104.0
2023-10-06 10:00:00,67.46,67.52,67.29,67.33,355358.0,63.4836,63.54,63.3236,63.3612,355358.0
2023-10-06 10:10:00,67.32,67.46,67.27,67.34,436629.0,63.3518,63.4836,63.3048,63.3707,436629.0
2023-10-06 10:20:00,67.33,67.58,67.23,67.58,408023.0,63.3612,63.5965,63.2671,63.5965,408023.0
2023-10-06 10:30:00,67.58,67.8,67.58,67.79,415677.0,63.5965,63.8035,63.5965,63.7941,415677.0
2023-10-06 10:40:00,67.8,67.85,67.74,67.78,242470.0,63.8035,63.8506,63.7471,63.7847,242470.0
2023-10-06 10:50:00,67.78,67.81,67.67,67.76,200353.0,63.7847,63.813,63.6812,63.7659,200353.0
2023-10-06 11:00:00,67.76,67.96,67.74,67.95,396055.0,63.7659,63.9541,63.7471,63.9447,396055.0
2023-10-06 11:10:00,67.95,68.08,67.95,68.03,425371.0,63.9447,64.067,63.9447,64.02,425371.0
2023-10-06 11:20:00,68.03,68.29,68.02,68.27,467484.0,64.02,64.2647,64.0106,64.2458,467484.0
2023-10-06 11:30:00,68.27,68.41,68.26,68.39,667333.0,64.2458,64.3776,64.2364,64.3588,667333.0
2023-10-06 11:40:00,68.4,68.54,68.39,68.54,567496.0,64.3682,64.4999,64.3588,64.4999,567496.0
2023-10-06 11:50:00,68.54,68.59,68.47,68.56,547039.0,64.4999,64.547,64.4341,64.5187,547039.0
2023-10-06 12:00:00,68.58,68.6,68.52,68.55,531218.0,64.5376,64.5564,64.4811,64.5093,531218.0
2023-10-06 12:10:00,68.56,68.57,68.45,68.47,243236.0,64.5187,64.5282,64.4152,64.4341,243236.0
2023-10-06 12:20:00,68.47,68.48,68.37,68.42,295361.0,64.4341,64.4435,64.3399,64.387,295361.0
2023-10-06 12:30:00,68.43,68.44,68.34,68.35,166972.0,64.3964,64.4058,64.3117,64.3211,166972.0
2023-10-06 12:40:00,68.36,68.47,68.35,68.44,109099.0,64.3305,64.4341,64.3211,64.4058,109099.0
2023-10-06 12:50:00,68.44,68.46,68.36,68.38,189330.0,64.4058,64.4246,64.3305,64.3494,189330.0
2023-10-06 13:00:00,68.38,68.43,68.37,68.4,104265.0,64.3494,64.3964,64.3399,64.3682,104265.0
2023-10-06 13:10:00,68.4,68.5,68.36,68.5,225094.0,64.3682,64.4623,64.3305,64.4623,225094.0
2023-10-06 13:20:00,68.5,68.56,68.48,68.54,255320.0,64.4623,64.5187,64.4435,64.4999,255320.0
2023-10-06 13:30:00,68.53,68.56,68.49,68.53,122484.0,64.4905,64.5187,64.4529,64.4905,122484.0
2023-10-06 13:40:00,68.53,68.54,68.45,68.49,182785.0,64.4905,64.4999,64.4152,64.4529,182785.0
2023-10-06 13:50:00,68.49,68.54,68.48,68.53,81335.0,64.4529,64.4999,64.4435,64.4905,81335.0
2023-10-06 14:00:00,68.53,68.55,68.5,68.54,92632.0,64.4905,64.5093,64.4623,64.4999,92632.0
2023-10-06 14:10:00,68.54,68.58,68.51,68.52,117536.0,64.4999,64.5376,64.4717,64.4811,117536.0
2023-10-06 14:20:00,68.52,68.62,68.52,68.62,99356.0,64.4811,64.5752,64.4811,64.5752,99356.0
2023-10-06 14:30:00,68.62,68.67,68.6,68.67,100533.0,64.5752,64.6223,64.5564,64.6223,100533.0
2023-10-06 14:40:00,68.66,68.68,68.63,68.65,221019.0,64.6129,64.6317,64.5846,64.6034,221019.0
2023-10-06 14:50:00,68.66,68.66,68.58,68.62,202922.0,64.6129,64.6129,64.5376,64.5752,202922.0
2023-10-06 15:00:00,68.62,68.63,68.56,68.61,391779.0,64.5752,64.5846,64.5187,64.5658,391779.0
2023-10-06 15:10:00,68.62,68.62,68.57,68.59,657246.0,64.5752,64.5752,64.5282,64.547,657246.0
2023-10-06 15:20:00,68.58,68.65,68.58,68.65,472309.0,64.5376,64.6034,64.5376,64.6034,472309.0
2023-10-06 15:30:00,68.65,68.65,68.59,68.64,789442.0,64.6034,64.6034,64.547,64.594,789442.0
2023-10-06 15:40:00,68.64,68.64,68.59,68.62,500496.0,64.594,64.594,64.547,64.5752,500496.0
2023-10-06 15:50:00,68.62,68.62,68.5,68.53,1964122.0,64.5752,64.5752,64.4623,64.4905,1964122.0
2023-10-09 09:30:00,67.88,67.99,67.86,67.98,404161.0,63.8788,63.9823,63.86,63.9729,404161.0
2023-10-09 09:40:00,67.97,68.12,67.96,68.06,499985.0,63.9635,64.1047,63.9541,64.0482,499985.0
2023-10-09 09:50:00,68.06,68.15,68.02,68.13,198697.0,64.0482,64.1329,64.0106,64.1141,198697.0
2023-10-09 10:00:00,68.12,68.17,67.95,67.98,284997.0,64.1047,64.1517,63.9447,63.9729,284997.0
2023-10-09 10:10:00,67.98,68.03,67.92,68.0,277774.0,63.9729,64.02,63.9165,63.9918,277774.0
2023-10-09 10:20:00,68.0,68.04,67.92,67.93,240786.0,63.9918,64.0294,63.9165,63.9259,240786.0
2023-10-09 10:30:00,67.94,67.98,67.91,67.93,173264.0,63.9353,63.9729,63.9071,63.9259,173264.0
2023-10-09 10:40:00,67.93,67.97,67.85,67.85,340179.0,63.9259,63.9635,63.8506,63.8506,340179.0
2023-10-09 10:50:00,67.85,67.9,67.81,67.89,402743.0,63.8506,63.8976,63.813,63.8882,402743.0
2023-10-09 11:00:00,67.88,67.93,67.86,67.91,425209.0,63.8788,63.9259,63.86,63.9071,425209.0
2023-10-09 11:10:00,67.91,67.95,67.87,67.94,542003.0,63.9071,63.9447,63.8694,63.9353,542003.0
2023-10-09 11:20:00,67.94,67.98,67.91,67.97,127576.0,63.9353,63.9729,63.9071,63.9635,127576.0
2023-10-09 11:30:00,67.97,68.02,67.97,68.0,343867.0,63.9635,64.0106,63.9635,63.9918,343867.0
2023-10-09 11:40:00,68.0,68.0,67.91,67.93,288986.0,63.9918,63.9918,63.9071,63.9259,288986.0
2023-10-09 11:50:00,67.94,67.97,67.93,67.95,144382.0,63.9353,63.9635,63.9259,63.9447,144382.0
2023-10-09 12:00:00,67.95,68.01,67.92,67.98,219818.0,63.9447,64.0012,63.9165,63.9729,219818.0
2023-10-09 12:10:00,67.98,67.99,67.96,67.98,84605.0,63.9729,63.9823,63.9541,63.9729,84605.0
2023-10-09 12:20:00,67.98,68.05,67.96,67.97,115092.0,63.9729,64.0388,63.9541,63.9635,115092.0
2023-10-09 12:30:00,67.97,67.99,67.92,67.94,65573.0,63.9635,63.9823,63.9165,63.9353,65573.0
2023-10-09 12:40:00,67.94,67.95,67.89,67.93,91400.0,63.9353,63.9447,63.8882,63.9259,91400.0
2023-10-09 12:50:00,67.94,67.96,67.89,67.92,48806.0,63.9353,63.9541,63.8882,63.9165,48806.0
2023-10-09 13:00:00,67.93,67.97,67.91,67.97,108605.0,63.9259,63.9635,63.9071,63.9635,108605.0
2023-10-09 13:10:00,67.98,68.01,67.95,68.01,60048.0,63.9729,64.0012,63.9447,64.0012,60048.0
2023-10-09 13:20:00,68.0,68.05,67.97,68.05,88854.0,63.9918,64.0388,63.9635,64.0388,88854.0
2023-10-09 13:30:00,68.06,68.22,68.06,68.21,350577.0,64.0482,64.1988,64.0482,64.1894,350577.0
2023-10-09 13:40:00,68.21,68.36,68.21,68.32,245970.0,64.1894,64.3305,64.1894,64.2929,245970.0
2023-10-09 13:50:00,68.33,68.39,68.32,68.39,101057.0,64.3023,64.3588,64.2929,64.3588,101057.0
2023-10-09 14:00:00,68.38,68.44,68.35,68.42,110877.0,64.3494,64.4058,64.3211,64.387,110877.0
2023-10-09 14:10:00,68.42,68.44,68.4,68.4,129945.0,64.387,64.4058,64.3682,64.3682,129945.0
2023-10-09 14:20:00,68.4,68.44,68.39,68.43,104975.0,64.3682,64.4058,64.3588,64.3964,104975.0
2023-10-09 14:30:00,68.44,68.46,68.37,68.42,148119.0,64.4058,64.4246,64.3399,64.387,148119.0
2023-10-09 14:40:00,68.43,68.48,68.42,68.43,98120.0,64.3964,64.4435,64.387,64.3964,98120.0
2023-10-09 14:50:00,68.44,68.5,68.41,68.45,133959.0,64.4058,64.4623,64.3776,64.4152,133959.0
2023-10-09 15:00:00,68.46,68.48,68.43,68.44,175708.0,64.4246,64.4435,64.3964,64.4058,175708.0
2023-10-09 15:10:00,68.44,68.47,68.41,68.43,337073.0,64.4058,64.4341,64.3776,64.3964,337073.0
2023-10-09 15:20:00,68.42,68.45,68.41,68.44,285053.0,64.387,64.4152,64.3776,64.4058,285053.0
2023-10-09 15:30:00,68.43,68.44,68.38,68.38,153601.0,64.3964,64.4058,64.3494,64.3494,153601.0
2023-10-09 15:40:00,68.39,68.4,68.36,68.38,252787.0,64.3588,64.3682,64.3305,64.3494,252787.0
2023-10-09 15:50:00,68.38,68.41,68.36,68.4,1078276.0,64.3494,64.3776,64.3305,64.3682,1078276.0
2023-10-10 09:30:00,69.19,69.24,69.12,69.15,983959.0,65.1116,65.1587,65.0457,65.074,983959.0
2023-10-10 09:40:00,69.15,69.21,69.1,69.18,749633.0,65.074,65.1304,65.0269,65.1022,749633.0
2023-10-10 09:50:00,69.19,69.26,69.18,69.26,266943.0,65.1116,65.1775,65.1022,65.1775,266943.0
2023-10-10 10:00:00,69.28,69.4,69.28,69.37,281324.0,65.1963,65.3092,65.1963,65.281,281324.0
2023-10-10 10:10:00,69.37,69.43,69.35,69.42,303576.0,65.281,65.3375,65.2622,65.3281,303576.0
2023-10-10 10:20:00,69.42,69.51,69.4,69.45,132676.0,65.3281,65.4127,65.3092,65.3563,132676.0
2023-10-10 10:30:00,69.45,69.56,69.41,69.48,481287.0,65.3563,65.4598,65.3186,65.3845,481287.0
2023-10-10 10:40:00,69.48,69.49,69.37,69.38,302261.0,65.3845,65.3939,65.281,65.2904,302261.0
2023-10-10 10:50:00,69.39,69.47,69.38,69.44,458062.0,65.2998,65.3751,65.2904,65.3469,458062.0
2023-10-10 11:00:00,69.44,69.56,69.42,69.49,507530.0,65.3469,65.4598,65.3281,65.3939,507530.0
2023-10-10 11:10:00,69.5,69.59,69.47,69.58,457891.0,65.4033,65.488,65.3751,65.4786,457891.0
2023-10-10 11:20:00,69.57,69.57,69.48,69.53,494128.0,65.4692,65.4692,65.3845,65.4316,494128.0
2023-10-10 11:30:00,69.53,69.59,69.5,69.59,586310.0,65.4316,65.488,65.4033,65.488,586310.0
2023-10-10 11:40:00,69.59,69.65,69.53,69.56,746965.0,65.488,65.5445,65.4316,65.4598,746965.0
2023-10-10 11:50:00,69.56,69.63,69.55,69.61,178384.0,65.4598,65.5257,65.4504,65.5069,178384.0
2023-10-10 12:00:00,69.61,69.62,69.56,69.58,373776.0,65.5069,65.5163,65.4598,65.4786,373776.0
2023-10-10 12:10:00,69.58,69.63,69.57,69.59,224317.0,65.4786,65.5257,65.4692,65.488,224317.0
2023-10-10 12:20:00,69.59,69.61,69.53,69.58,203074.0,65.488,65.5069,65.4316,65.4786,203074.0
2023-10-10 12:30:00,69.58,69.61,69.54,69.57,204487.0,65.4786,65.5069,65.441,65.4692,204487.0
2023-10-10 12:40:00,69.58,69.6,69.54,69.55,381174.0,65.4786,65.4974,65.441,65.4504,381174.0
2023-10-10 12:50:00,69.55,69.6,69.52,69.56,127591.0,65.4504,65.4974,65.4222,65.4598,127591.0
2023-10-10 13:00:00,69.56,69.57,69.36,69.4,552491.0,65.4598,65.4692,65.2716,65.3092,552491.0
2023-10-10 13:10:00,69.39,69.43,69.3,69.37,340299.0,65.2998,65.3375,65.2151,65.281,340299.0
2023-10-10 13:20:00,69.38,69.42,69.34,69.39,241798.0,65.2904,65.3281,65.2528,65.2998,241798.0
2023-10-10 13:30:00,69.39,69.4,69.32,69.37,211181.0,65.2998,65.3092,65.2339,65.281,211181.0
2023-10-10 13:40:00,69.37,69.43,69.37,69.42,168156.0,65.281,65.3375,65.281,65.3281,168156.0
2023-10-10 13:50:00,69.42,69.43,69.34,69.38,153233.0,65.3281,65.3375,65.2528,65.2904,153233.0
2023-10-10 14:00:00,69.38,69.42,69.35,69.37,252882.0,65.2904,65.3281,65.2622,65.281,252882.0
2023-10-10 14:10:00,69.37,69.4,69.32,69.37,152104.0,65.281,65.3092,65.2339,65.281,152104.0
2023-10-10 14:20:00,69.37,69.4,69.31,69.36,141029.0,65.281,65.3092,65.2245,65.2716,141029.0
2023-10-10 14:30:00,69.36,69.42,69.35,69.38,352552.0,65.2716,65.3281,65.2622,65.2904,352552.0
2023-10-10 14:40:00,69.38,69.48,69.37,69.44,303147.0,65.2904,65.3845,65.281,65.3469,303147.0
2023-10-10 14:50:00,69.44,69.44,69.33,69.37,282607.0,65.3469,65.3469,65.2434,65.281,282607.0
2023-10-10 15:00:00,69.36,69.4,69.34,69.38,327902.0,65.2716,65.3092,65.2528,65.2904,327902.0
2023-10-10 15:10:00,69.37,69.4,69.34,69.35,341891.0,65.281,65.3092,65.2528,65.2622,341891.0
2023-10-10 15:20:00,69.35,69.38,69.3,69.37,370687.0,65.2622,65.2904,65.2151,65.281,370687.0
2023-10-10 15:30:00,69.36,69.39,69.33,69.36,694093.0,65.2716,65.2998,65.2434,65.2716,694093.0
2023-10-10 15:40:00,69.36,69.44,69.35,69.44,582232.0,65.2716,65.3469,65.2622,65.3469,582232.0
2023-10-10 15:50:00,69.44,69.45,69.36,69.37,1749838.0,65.3469,65.3563,65.2716,65.281,1749838.0
2023-10-11 09:30:00,69.76,69.83,69.63,69.7,851985.0,65.648,65.7139,65.5257,65.5915,851985.0
2023-10-11 09:40:00,69.71,69.86,69.65,69.82,389702.0,65.601,65.7421,65.5445,65.7045,389702.0
2023-10-11 09:50:00,69.82,69.83,69.71,69.8,973158.0,65.7045,65.7139,65.601,65.6857,973158.0
2023-10-11 10:00:00,69.8,69.83,69.75,69.78,230169.0,65.6857,65.7139,65.6386,65.6668,230169.0
2023-10-11 10:10:00,69.78,69.78,69.64,69.64,669571.0,65.6668,65.6668,65.5351,65.5351,669571.0
2023-10-11 10:20:00,69.64,69.68,69.59,69.66,275462.0,65.5351,65.5727,65.488,65.5539,275462.0
2023-10-11 10:30:00,69.66,69.69,69.57,69.63,455295.0,65.5539,65.5821,65.4692,65.5257,455295.0
2023-10-11 10:40:00,69.63,69.68,69.58,69.6,309038.0,65.5257,65.5727,65.4786,65.4974,309038.0
2023-10-11 10:50:00,69.59,69.7,69.59,69.69,342927.0,65.488,65.5915,65.488,65.5821,342927.0
2023-10-11 11:00:00,69.69,69.72,69.67,69.7,376616.0,65.5821,65.6104,65.5633,65.5915,376616.0
2023-10-11 11:10:00,69.7,69.72,69.54,69.57,204710.0,65.5915,65.6104,65.441,65.4692,204710.0
2023-10-11 11:20:00,69.56,69.61,69.54,69.6,125773.0,65.4598,65.5069,65.441,65.4974,125773.0
2023-10-11 11:30:00,69.61,69.65,69.57,69.59,353073.0,65.5069,65.5445,65.4692,65.488,353073.0
2023-10-11 11:40:00,69.59,69.6,69.5,69.56,362546.0,65.488,65.4974,65.4033,65.4598,362546.0
2023-10-11 11:50:00,69.57,69.6,69.54,69.55,313799.0,65.4692,65.4974,65.441,65.4504,313799.0
2023-10-11 12:00:00,69.55,69.56,69.49,69.56,161840.0,65.4504,65.4598,65.3939,65.4598,161840.0
2023-10-11 12:10:00,69.56,69.56,69.47,69.49,228337.0,65.4598,65.4598,65.3751,65.3939,228337.0
2023-10-11 12:20:00,69.49,69.49,69.42,69.47,298827.0,65.3939,65.3939,65.3281,65.3751,298827.0
2023-10-11 12:30:00,69.46,69.5,69.44,69.48,152479.0,65.3657,65.4033,65.3469,65.3845,152479.0
2023-10-11 12:40:00,69.48,69.5,69.45,69.45,322955.0,65.3845,65.4033,65.3563,65.3563,322955.0
2023-10-11 12:50:00,69.45,69.48,69.41,69.47,311035.0,65.3563,65.3845,65.3186,65.3751,311035.0
2023-10-11 13:00:00,69.47,69.49,69.42,69.45,359637.0,65.3751,65.3939,65.3281,65.3563,359637.0
2023-10-11 13:10:00,69.46,69.47,69.35,69.37,234262.0,65.3657,65.3751,65.2622,65.281,234262.0
2023-10-11 13:20:00,69.37,69.4,69.35,69.38,385085.0,65.281,65.3092,65.2622,65.2904,385085.0
2023-10-11 13:30:00,69.38,69.38,69.28,69.28,194977.0,65.2904,65.2904,65.1963,65.1963,194977.0
2023-10-11 13:40:00,69.28,69.31,69.26,69.27,193545.0,65.1963,65.2245,65.1775,65.1869,193545.0
2023-10-11 13:50:00,69.28,69.38,69.28,69.36,267912.0,65.1963,65.2904,65.1963,65.2716,267912.0
2023-10-11 14:00:00,69.36,69.45,69.36,69.38,354897.0,65.2716,65.3563,65.2716,65.2904,354897.0
2023-10-11 14:10:00,69.38,69.43,69.36,69.4,197405.0,65.2904,65.3375,65.2716,65.3092,197405.0
2023-10-11 14:20:00,69.4,69.51,69.39,69.44,324889.0,65.3092,65.4127,65.2998,65.3469,324889.0
2023-10-11 14:30:00,69.45,69.53,69.44,69.48,334572.0,65.3563,65.4316,65.3469,65.3845,334572.0
2023-10-11 14:40:00,69.48,69.54,69.48,69.52,311558.0,65.3845,65.441,65.3845,65.4222,311558.0
2023-10-11 14:50:00,69.52,69.56,69.5,69.53,363170.0,65.4222,65.4598,65.4033,65.4316,363170.0
2023-10-11 15:00:00,69.53,69.57,69.52,69.56,229803.0,65.4316,65.4692,65.4222,65.4598,229803.0
2023-10-11 15:10:00,69.56,69.58,69.52,69.55,241424.0,65.4598,65.4786,65.4222,65.4504,241424.0
2023-10-11 15:20:00,69.55,69.6,69.52,69.59,556709.0,65.4504,65.4974,65.4222,65.488,556709.0
2023-10-11 15:30:00,69.59,69.64,69.57,69.64,292093.0,65.488,65.5351,65.4692,65.5351,292093.0
2023-10-11 15:40:00,69.64,69.67,69.62,69.63,636952.0,65.5351,65.5633,65.5163,65.5257,636952.0
2023-10-11 15:50:00,69.64,69.68,69.63,69.66,996380.0,65.5351,65.5727,65.5257,65.5539,996380.0
2023-10-12 09:30:00,69.74,69.76,69.58,69.6,394201.0,65.6292,65.648,65.4786,65.4974,394201.0
2023-10-12 09:40:00,69.59,69.59,69.45,69.49,635455.0,65.488,65.488,65.3563,65.3939,635455.0
2023-10-12 09:50:00,69.5,69.58,69.4,69.45,483732.0,65.4033,65.4786,65.3092,65.3563,483732.0
2023-10-12 10:00:00,69.45,69.56,69.38,69.53,508616.0,65.3563,65.4598,65.2904,65.4316,508616.0
2023-10-12 10:10:00,69.53,69.62,69.52,69.57,343259.0,65.4316,65.5163,65.4222,65.4692,343259.0
2023-10-12 10:20:00,69.57,69.59,69.45,69.48,369280.0,65.4692,65.488,65.3563,65.3845,369280.0
2023-10-12 10:30:00,69.49,69.52,69.42,69.46,453587.0,65.3939,65.4222,65.3281,65.3657,453587.0
2023-10-12 10:40:00,69.46,69.51,69.4,69.44,331745.0,65.3657,65.4127,65.3092,65.3469,331745.0
2023-10-12 10:50:00,69.44,69.46,69.36,69.42,322751.0,65.3469,65.3657,65.2716,65.3281,322751.0
2023-10-12 11:00:00,69.43,69.43,69.32,69.39,266097.0,65.3375,65.3375,65.2339,65.2998,266097.0
2023-10-12 11:10:00,69.38,69.45,69.38,69.43,269024.0,65.2904,65.3563,65.2904,65.3375,269024.0
2023-10-12 11:20:00,69.42,69.44,69.33,69.36,275964.0,65.3281,65.3469,65.2434,65.2716,275964.0
2023-10-12 11:30:00,69.36,69.4,69.29,69.4,359373.0,65.2716,65.3092,65.2057,65.3092,359373.0
2023-10-12 11:40:00,69.39,69.4,69.29,69.3,353013.0,65.2998,65.3092,65.2057,65.2151,353013.0
2023-10-12 11:50:00,69.29,69.41,69.28,69.4,776948.0,65.2057,65.3186,65.1963,65.3092,776948.0
2023-10-12 12:00:00,69.41,69.46,69.39,69.45,269168.0,65.3186,65.3657,65.2998,65.3563,269168.0
2023-10-12 12:10:00,69.45,69.47,69.41,69.47,286995.0,65.3563,65.3751,65.3186,65.3751,286995.0
2023-10-12 12:20:00,69.46,69.48,69.41,69.44,206300.0,65.3657,65.3845,65.3186,65.3469,206300.0
2023-10-12 12:30:00,69.44,69.45,69.4,69.44,166701.0,65.3469,65.3563,65.3092,65.3469,166701.0
2023-10-12 12:40:00,69.44,69.45,69.38,69.39,161305.0,65.3469,65.3563,65.2904,65.2998,161305.0
2023-10-12 12:50:00,69.39,69.41,69.34,69.37,378578.0,65.2998,65.3186,65.2528,65.281,378578.0
2023-10-12 13:00:00,69.36,69.37,69.12,69.14,1032504.0,65.2716,65.281,65.0457,65.0646,1032504.0
2023-10-12 13:10:00,69.13,69.15,69.04,69.09,266225.0,65.0551,65.074,64.9705,65.0175,266225.0
2023-10-12 13:20:00,69.09,69.11,69.01,69.03,362969.0,65.0175,65.0363,64.9422,64.961,362969.0
2023-10-12 13:30:00,69.03,69.08,68.97,68.98,307393.0,64.961,65.0081,64.9046,64.914,307393.0
2023-10-12 13:40:00,68.98,69.01,68.94,68.99,239392.0,64.914,64.9422,64.8763,64.9234,239392.0
2023-10-12 13:50:00,69.0,69.0,68.92,68.92,522318.0,64.9328,64.9328,64.8575,64.8575,522318.0
2023-10-12 14:00:00,68.93,68.96,68.85,68.85,210669.0,64.8669,64.8952,64.7917,64.7917,210669.0
2023-10-12 14:10:00,68.85,68.87,68.81,68.83,229821.0,64.7917,64.8105,64.754,64.7728,229821.0
2023-10-12 14:20:00,68.83,68.98,68.83,68.97,470637.0,64.7728,64.914,64.7728,64.9046,470637.0
2023-10-12 14:30:00,68.97,69.04,68.94,68.99,176714.0,64.9046,64.9705,64.8763,64.9234,176714.0
2023-10-12 14:40:00,69.0,69.06,68.96,69.04,191526.0,64.9328,64.9893,64.8952,64.9705,191526.0
2023-10-12 14:50:00,69.04,69.07,68.97,68.99,288742.0,64.9705,64.9987,64.9046,64.9234,288742.0
2023-10-12 15:00:00,68.99,69.06,68.98,69.03,301425.0,64.9234,64.9893,64.914,64.961,301425.0
2023-10-12 15:10:00,69.02,69.09,68.98,69.07,375443.0,64.9516,65.0175,64.914,64.9987,375443.0
2023-10-12 15:20:00,69.06,69.08,69.01,69.04,219994.0,64.9893,65.0081,64.9422,64.9705,219994.0
2023-10-12 15:30:00,69.04,69.12,69.03,69.09,359241.0,64.9705,65.0457,64.961,65.0175,359241.0
2023-10-12 15:40:00,69.1,69.11,69.04,69.05,449808.0,65.0269,65.0363,64.9705,64.9799,449808.0
2023-10-12 15:50:00,69.05,69.1,69.05,69.07,1333145.0,64.9799,65.0269,64.9799,64.9987,1333145.0
2023-10-13 09:30:00,68.87,68.98,68.86,68.95,703902.0,64.8105,64.914,64.8011,64.8858,703902.0
2023-10-13 09:40:00,68.95,69.03,68.87,68.96,435509.0,64.8858,64.961,64.8105,64.8952,435509.0
2023-10-13 09:50:00,68.97,69.0,68.91,68.93,568745.0,64.9046,64.9328,64.8481,64.8669,568745.0
2023-10-13 10:00:00,68.93,68.97,68.74,68.82,1133296.0,64.8669,64.9046,64.6881,64.7634,1133296.0
2023-10-13 10:10:00,68.82,68.82,68.56,68.59,553150.0,64.7634,64.7634,64.5187,64.547,553150.0
2023-10-13 10:20:00,68.59,68.67,68.56,68.6,208547.0,64.547,64.6223,64.5187,64.5564,208547.0
2023-10-13 10:30:00,68.6,68.73,68.58,68.64,435515.0,64.5564,64.6787,64.5376,64.594,435515.0
2023-10-13 10:40:00,68.64,68.65,68.55,68.6,623626.0,64.594,64.6034,64.5093,64.5564,623626.0
2023-10-13 10:50:00,68.6,68.6,68.44,68.47,856292.0,64.5564,64.5564,64.4058,64.4341,856292.0
2023-10-13 11:00:00,68.47,68.48,68.31,68.41,465356.0,64.4341,64.4435,64.2835,64.3776,465356.0
2023-10-13 11:10:00,68.41,68.46,68.35,68.4,780740.0,64.3776,64.4246,64.3211,64.3682,780740.0
2023-10-13 11:20:00,68.4,68.41,68.31,68.37,575010.0,64.3682,64.3776,64.2835,64.3399,575010.0
2023-10-13 11:30:00,68.37,68.43,68.36,68.41,411114.0,64.3399,64.3964,64.3305,64.3776,411114.0
2023-10-13 11:40:00,68.41,68.46,68.39,68.4,254436.0,64.3776,64.4246,64.3588,64.3682,254436.0
2023-10-13 11:50:00,68.39,68.41,68.32,68.37,429349.0,64.3588,64.3776,64.2929,64.3399,429349.0
2023-10-13 12:00:00,68.36,68.46,68.33,68.45,231927.0,64.3305,64.4246,64.3023,64.4152,231927.0
2023-10-13 12:10:00,68.46,68.53,68.43,68.5,492376.0,64.4246,64.4905,64.3964,64.4623,492376.0
2023-10-13 12:20:00,68.5,68.57,68.5,68.56,297355.0,64.4623,64.5282,64.4623,64.5187,297355.0
2023-10-13 12:30:00,68.56,68.59,68.52,68.53,216925.0,64.5187,64.547,64.4811,64.4905,216925.0
2023-10-13 12:40:00,68.53,68.57,68.49,68.49,143875.0,64.4905,64.5282,64.4529,64.4529,143875.0
2023-10-13 12:50:00,68.49,68.49,68.39,68.47,296932.0,64.4529,64.4529,64.3588,64.4341,296932.0
2023-10-13 13:00:00,68.47,68.49,68.37,68.38,178912.0,64.4341,64.4529,64.3399,64.3494,178912.0
2023-10-13 13:10:00,68.39,68.4,68.33,68.35,467606.0,64.3588,64.3682,64.3023,64.3211,467606.0
2023-10-13 13:20:00,68.35,68.41,68.28,68.29,287533.0,64.3211,64.3776,64.2553,64.2647,287533.0
2023-10-13 13:30:00,68.28,68.32,68.26,68.28,192308.0,64.2553,64.2929,64.2364,64.2553,192308.0
2023-10-13 13:40:00,68.29,68.45,68.28,68.42,330582.0,64.2647,64.4152,64.2553,64.387,330582.0
2023-10-13 13:50:00,68.41,68.46,68.4,68.42,138425.0,64.3776,64.4246,64.3682,64.387,138425.0
2023-10-13 14:00:00,68.42,68.49,68.4,68.44,198192.0,64.387,64.4529,64.3682,64.4058,198192.0
2023-10-13 14:10:00,68.45,68.47,68.41,68.45,227850.0,64.4152,64.4341,64.3776,64.4152,227850.0
2023-10-13 14:20:00,68.46,68.49,68.39,68.44,162638.0,64.4246,64.4529,64.3588,64.4058,162638.0
2023-10-13 14:30:00,68.44,68.49,68.41,68.44,337046.0,64.4058,64.4529,64.3776,64.4058,337046.0
2023-10-13 14:40:00,68.43,68.45,68.36,68.38,177837.0,64.3964,64.4152,64.3305,64.3494,177837.0
2023-10-13 14:50:00,68.38,68.47,68.37,68.45,241150.0,64.3494,64.4341,64.3399,64.4152,241150.0
2023-10-13 15:00:00,68.45,68.49,68.38,68.45,497222.0,64.4152,64.4529,64.3494,64.4152,497222.0
2023-10-13 15:10:00,68.44,68.51,68.42,68.45,303281.0,64.4058,64.4717,64.387,64.4152,303281.0
2023-10-13 15:20:00,68.45,68.48,68.41,68.43,353410.0,64.4152,64.4435,64.3776,64.3964,353410.0
2023-10-13 15:30:00,68.44,68.5,68.42,68.44,323760.0,64.4058,64.4623,64.387,64.4058,323760.0
2023-10-13 15:40:00,68.44,68.45,68.37,68.45,835177.0,64.4058,64.4152,64.3399,64.4152,835177.0
2023-10-13 15:50:00,68.45,68.48,68.41,68.45,1512062.0,64.4152,64.4435,64.3776,64.4152,1512062.0
2023-10-16 09:30:00,68.55,68.59,68.51,68.52,446142.0,64.5093,64.547,64.4717,64.4811,446142.0
2023-10-16 09:40:00,68.52,68.6,68.46,68.55,575338.0,64.4811,64.5564,64.4246,64.5093,575338.0
2023-10-16 09:50:00,68.55,68.65,68.53,68.57,552827.0,64.5093,64.6034,64.4905,64.5282,552827.0
2023-10-16 10:00:00,68.57,68.6,68.49,68.56,242685.0,64.5282,64.5564,64.4529,64.5187,242685.0
2023-10-16 10:10:00,68.56,68.72,68.55,68.69,604514.0,64.5187,64.6693,64.5093,64.6411,604514.0
2023-10-16 10:20:00,68.69,68.8,68.68,68.79,695283.0,64.6411,64.7446,64.6317,64.7352,695283.0
2023-10-16 10:30:00,68.79,68.9,68.78,68.89,906965.0,64.7352,64.8387,64.7258,64.8293,906965.0
2023-10-16 10:40:00,68.89,68.96,68.87,68.92,539647.0,64.8293,64.8952,64.8105,64.8575,539647.0
2023-10-16 10:50:00,68.92,68.93,68.89,68.92,196082.0,64.8575,64.8669,64.8293,64.8575,196082.0
2023-10-16 11:00:00,68.92,68.95,68.87,68.87,468816.0,64.8575,64.8858,64.8105,64.8105,468816.0
2023-10-16 11:10:00,68.87,68.88,68.75,68.78,305481.0,64.8105,64.8199,64.6975,64.7258,305481.0
2023-10-16 11:20:00,68.78,68.84,68.75,68.8,526261.0,64.7258,64.7822,64.6975,64.7446,526261.0
2023-10-16 11:30:00,68.8,68.82,68.76,68.78,653224.0,64.7446,64.7634,64.707,64.7258,653224.0
2023-10-16 11:40:00,68.77,68.79,68.71,68.74,250286.0,64.7164,64.7352,64.6599,64.6881,250286.0
2023-10-16 11:50:00,68.75,68.78,68.74,68.76,269327.0,64.6975,64.7258,64.6881,64.707,269327.0
2023-10-16 12:00:00,68.76,68.8,68.71,68.8,486885.0,64.707,64.7446,64.6599,64.7446,486885.0
2023-10-16 12:10:00,68.8,68.8,68.74,68.8,140147.0,64.7446,64.7446,64.6881,64.7446,140147.0
2023-10-16 12:20:00,68.79,68.8,68.75,68.79,248889.0,64.7352,64.7446,64.6975,64.7352,248889.0
2023-10-16 12:30:00,68.79,68.83,68.78,68.79,113268.0,64.7352,64.7728,64.7258,64.7352,113268.0
2023-10-16 12:40:00,68.79,68.83,68.78,68.81,184203.0,64.7352,64.7728,64.7258,64.754,184203.0
2023-10-16 12:50:00,68.81,68.83,68.76,68.81,160594.0,64.754,64.7728,64.707,64.754,160594.0
2023-10-16 13:00:00,68.82,68.89,68.81,68.89,141658.0,64.7634,64.8293,64.754,64.8293,141658.0
2023-10-16 13:10:00,68.89,68.93,68.83,68.83,127038.0,64.8293,64.8669,64.7728,64.7728,127038.0
2023-10-16 13:20:00,68.82,68.82,68.65,68.79,250101.0,64.7634,64.7634,64.6034,64.7352,250101.0
2023-10-16 13:30:00,68.79,68.85,68.77,68.84,129325.0,64.7352,64.7917,64.7164,64.7822,129325.0
2023-10-16 13:40:00,68.84,68.91,68.84,68.88,131070.0,64.7822,64.8481,64.7822,64.8199,131070.0
2023-10-16 13:50:00,68.89,68.93,68.87,68.9,133667.0,64.8293,64.8669,64.8105,64.8387,133667.0
2023-10-16 14:00:00,68.9,68.91,68.86,68.89,302951.0,64.8387,64.8481,64.8011,64.8293,302951.0
2023-10-16 14:10:00,68.89,68.91,68.86,68.88,177279.0,64.8293,64.8481,64.8011,64.8199,177279.0
2023-10-16 14:20:00,68.88,68.89,68.82,68.84,150396.0,64.8199,64.8293,64.7634,64.7822,150396.0
2023-10-16 14:30:00,68.84,68.86,68.79,68.84,152682.0,64.7822,64.8011,64.7352,64.7822,152682.0
2023-10-16 14:40:00,68.84,68.86,68.82,68.83,247027.0,64.7822,64.8011,64.7634,64.7728,247027.0
2023-10-16 14:50:00,68.83,68.9,68.82,68.89,170971.0,64.7728,64.8387,64.7634,64.8293,170971.0
2023-10-16 15:00:00,68.89,68.92,68.85,68.91,196217.0,64.8293,64.8575,64.7917,64.8481,196217.0
2023-10-16 15:10:00,68.91,68.95,68.9,68.91,254281.0,64.8481,64.8858,64.8387,64.8481,254281.0
2023-10-16 15:20:00,68.91,68.98,68.91,68.98,416435.0,64.8481,64.914,64.8481,64.914,416435.0
2023-10-16 15:30:00,68.98,68.99,68.91,68.92,313003.0,64.914,64.9234,64.8481,64.8575,313003.0
2023-10-16 15:40:00,68.92,68.95,68.91,68.93,577870.0,64.8575,64.8858,64.8481,64.8669,577870.0
2023-10-16 15:50:00,68.92,69.0,68.91,68.94,2733329.0,64.8575,64.9328,64.8481,64.8763,2733329.0
2023-10-17 09:30:00,68.36,68.59,68.35,68.56,549079.0,64.3305,64.547,64.3211,64.5187,549079.0
2023-10-17 09:40:00,68.58,68.58,68.44,68.45,440375.0,64.5376,64.5376,64.4058,64.4152,440375.0
2023-10-17 09:50:00,68.45,68.48,68.38,68.45,280161.0,64.4152,64.4435,64.3494,64.4152,280161.0
2023-10-17 10:00:00,68.44,68.68,68.43,68.67,274973.0,64.4058,64.6317,64.3964,64.6223,274973.0
2023-10-17 10:10:00,68.7,68.85,68.66,68.84,463315.0,64.6505,64.7917,64.6129,64.7822,463315.0
2023-10-17 10:20:00,68.84,68.92,68.8,68.83,260657.0,64.7822,64.8575,64.7446,64.7728,260657.0
2023-10-17 10:30:00,68.84,68.95,68.77,68.91,456702.0,64.7822,64.8858,64.7164,64.8481,456702.0
2023-10-17 10:40:00,68.91,68.94,68.85,68.9,369926.0,64.8481,64.8763,64.7917,64.8387,369926.0
2023-10-17 10:50:00,68.9,68.91,68.83,68.91,192645.0,64.8387,64.8481,64.7728,64.8481,192645.0
2023-10-17 11:00:00,68.92,68.97,68.88,68.89,366150.0,64.8575,64.9046,64.8199,64.8293,366150.0
2023-10-17 11:10:00,68.9,69.03,68.9,69.02,329319.0,64.8387,64.961,64.8387,64.9516,329319.0
2023-10-17 11:20:00,69.02,69.03,68.94,68.95,308886.0,64.9516,64.961,64.8763,64.8858,308886.0
2023-10-17 11:30:00,68.95,69.07,68.94,69.05,452603.0,64.8858,64.9987,64.8763,64.9799,452603.0
2023-10-17 11:40:00,69.05,69.14,69.04,69.14,177704.0,64.9799,65.0646,64.9705,65.0646,177704.0
2023-10-17 11:50:00,69.14,69.16,69.09,69.12,171149.0,65.0646,65.0834,65.0175,65.0457,171149.0
2023-10-17 12:00:00,69.13,69.18,69.11,69.16,210306.0,65.0551,65.1022,65.0363,65.0834,210306.0
2023-10-17 12:10:00,69.16,69.18,69.13,69.16,363773.0,65.0834,65.1022,65.0551,65.0834,363773.0
2023-10-17 12:20:00,69.16,69.28,69.15,69.28,255334.0,65.0834,65.1963,65.074,65.1963,255334.0
2023-10-17 12:30:00,69.28,69.29,69.19,69.2,221057.0,65.1963,65.2057,65.1116,65.121,221057.0
2023-10-17 12:40:00,69.2,69.21,69.09,69.14,206550.0,65.121,65.1304,65.0175,65.0646,206550.0
2023-10-17 12:50:00,69.13,69.13,68.95,69.0,763471.0,65.0551,65.0551,64.8858,64.9328,763471.0
2023-10-17 13:00:00,69.0,69.04,68.97,69.01,130019.0,64.9328,64.9705,64.9046,64.9422,130019.0
2023-10-17 13:10:00,69.01,69.02,68.97,69.02,174030.0,64.9422,64.9516,64.9046,64.9516,174030.0
2023-10-17 13:20:00,69.01,69.03,68.98,69.0,153540.0,64.9422,64.961,64.914,64.9328,153540.0
2023-10-17 13:30:00,69.0,69.01,68.93,68.94,197761.0,64.9328,64.9422,64.8669,64.8763,197761.0
2023-10-17 13:40:00,68.94,68.96,68.88,68.91,146142.0,64.8763,64.8952,64.8199,64.8481,146142.0
2023-10-17 13:50:00,68.92,68.92,68.78,68.82,262399.0,64.8575,64.8575,64.7258,64.7634,262399.0
2023-10-17 14:00:00,68.82,68.84,68.79,68.83,117112.0,64.7634,64.7822,64.7352,64.7728,117112.0
2023-10-17 14:10:00,68.82,68.88,68.81,68.81,192996.0,64.7634,64.8199,64.754,64.754,192996.0
2023-10-17 14:20:00,68.82,68.89,68.81,68.86,205960.0,64.7634,64.8293,64.754,64.8011,205960.0
2023-10-17 14:30:00,68.86,68.91,68.83,68.91,163536.0,64.8011,64.8481,64.7728,64.8481,163536.0
2023-10-17 14:40:00,68.9,68.94,68.88,68.92,124072.0,64.8387,64.8763,64.8199,64.8575,124072.0
2023-10-17 14:50:00,68.92,68.92,68.77,68.81,142477.0,64.8575,64.8575,64.7164,64.754,142477.0
2023-10-17 15:00:00,68.81,68.9,68.79,68.88,164576.0,64.754,64.8387,64.7352,64.8199,164576.0
2023-10-17 15:10:00,68.88,68.93,68.88,68.91,221837.0,64.8199,64.8669,64.8199,64.8481,221837.0
2023-10-17 15:20:00,68.92,68.95,68.91,68.95,207234.0,64.8575,64.8858,64.8481,64.8858,207234.0
2023-10-17 15:30:00,68.95,68.96,68.89,68.91,180249.0,64.8858,64.8952,64.8293,64.8481,180249.0
2023-10-17 15:40:00,68.91,68.92,68.85,68.87,451661.0,64.8481,64.8575,64.7917,64.8105,451661.0
2023-10-17 15:50:00,68.87,68.98,68.87,68.98,1044981.0,64.8105,64.914,64.8105,64.914,1044981.0
2023-10-18 09:30:00,68.36,68.43,68.29,68.32,585665.0,64.3305,64.3964,64.2647,64.2929,585665.0
2023-10-18 09:40:00,68.31,68.31,68.21,68.26,415911.0,64.2835,64.2835,64.1894,64.2364,415911.0
2023-10-18 09:50:00,68.26,68.31,68.21,68.23,514801.0,64.2364,64.2835,64.1894,64.2082,514801.0
2023-10-18 10:00:00,68.23,68.31,68.12,68.22,648964.0,64.2082,64.2835,64.1047,64.1988,648964.0
2023-10-18 10:10:00,68.21,68.36,68.15,68.36,696610.0,64.1894,64.3305,64.1329,64.3305,696610.0
2023-10-18 10:20:00,68.36,68.41,68.11,68.12,292459.0,64.3305,64.3776,64.0953,64.1047,292459.0
2023-10-18 10:30:00,68.11,68.15,67.99,68.03,395414.0,64.0953,64.1329,63.9823,64.02,395414.0
2023-10-18 10:40:00,68.02,68.08,67.98,68.01,762195.0,64.0106,64.067,63.9729,64.0012,762195.0
2023-10-18 10:50:00,68.0,68.04,67.94,68.01,779369.0,63.9918,64.0294,63.9353,64.0012,779369.0
2023-10-18 11:00:00,68.01,68.12,67.98,67.98,757924.0,64.0012,64.1047,63.9729,63.9729,757924.0
2023-10-18 11:10:00,67.98,68.07,67.95,68.04,390351.0,63.9729,64.0576,63.9447,64.0294,390351.0
2023-10-18 11:20:00,68.03,68.07,67.98,68.0,255706.0,64.02,64.0576,63.9729,63.9918,255706.0
2023-10-18 11:30:00,68.01,68.03,67.95,68.0,279309.0,64.0012,64.02,63.9447,63.9918,279309.0
2023-10-18 11:40:00,67.99,68.01,67.9,67.91,264784.0,63.9823,64.0012,63.8976,63.9071,264784.0
2023-10-18 11:50:00,67.91,67.97,67.89,67.91,129886.0,63.9071,63.9635,63.8882,63.9071,129886.0
2023-10-18 12:00:00,67.91,67.99,67.87,67.96,202790.0,63.9071,63.9823,63.8694,63.9541,202790.0
2023-10-18 12:10:00,67.96,67.98,67.84,67.85,112327.0,63.9541,63.9729,63.8412,63.8506,112327.0
2023-10-18 12:20:00,67.85,67.88,67.82,67.85,197367.0,63.8506,63.8788,63.8224,63.8506,197367.0
2023-10-18 12:30:00,67.85,67.88,67.83,67.84,66665.0,63.8506,63.8788,63.8318,63.8412,66665.0
2023-10-18 12:40:00,67.84,67.91,67.84,67.88,188736.0,63.8412,63.9071,63.8412,63.8788,188736.0
2023-10-18 12:50:00,67.87,67.88,67.84,67.86,129400.0,63.8694,63.8788,63.8412,63.86,129400.0
2023-10-18 13:00:00,67.85,68.05,67.8,68.03,479415.0,63.8506,64.0388,63.8035,64.02,479415.0
2023-10-18 13:10:00,68.03,68.13,68.0,68.07,317510.0,64.02,64.1141,63.9918,64.0576,317510.0
2023-10-18 13:20:00,68.07,68.09,68.03,68.06,265358.0,64.0576,64.0764,64.02,64.0482,265358.0
2023-10-18 13:30:00,68.06,68.06,67.9,67.92,166640.0,64.0482,64.0482,63.8976,63.9165,166640.0
2023-10-18 13:40:00,67.91,67.97,67.9,67.96,160147.0,63.9071,63.9635,63.8976,63.9541,160147.0
2023-10-18 13:50:00,67.96,68.06,67.95,68.04,173429.0,63.9541,64.0482,63.9447,64.0294,173429.0
2023-10-18 14:00:00,68.04,68.1,67.98,68.06,240014.0,64.0294,64.0859,63.9729,64.0482,240014.0
2023-10-18 14:10:00,68.06,68.07,67.95,67.96,140829.0,64.0482,64.0576,63.9447,63.9541,140829.0
2023-10-18 14:20:00,67.95,68.0,67.92,67.96,129367.0,63.9447,63.9918,63.9165,63.9541,129367.0
2023-10-18 14:30:00,67.95,68.01,67.9,67.9,132408.0,63.9447,64.0012,63.8976,63.8976,132408.0
2023-10-18 14:40:00,67.91,67.92,67.84,67.85,277133.0,63.9071,63.9165,63.8412,63.8506,277133.0
2023-10-18 14:50:00,67.85,67.85,67.8,67.81,278961.0,63.8506,63.8506,63.8035,63.813,278961.0
2023-10-18 15:00:00,67.81,67.82,67.73,67.75,361094.0,63.813,63.8224,63.7377,63.7565,361094.0
2023-10-18 15:10:00,67.74,67.8,67.74,67.78,434182.0,63.7471,63.8035,63.7471,63.7847,434182.0
2023-10-18 15:20:00,67.78,67.81,67.73,67.77,365725.0,63.7847,63.813,63.7377,63.7753,365725.0
2023-10-18 15:30:00,67.77,67.81,67.76,67.78,317237.0,63.7753,63.813,63.7659,63.7847,317237.0
2023-10-18 15:40:00,67.77,67.78,67.68,67.7,688875.0,63.7753,63.7847,63.6906,63.7094,688875.0
2023-10-18 15:50:00,67.71,67.82,67.71,67.77,2610806.0,63.7188,63.8224,63.7188,63.7753,2610806.0
2023-10-19 09:30:00,67.55,67.6,67.47,67.58,711505.0,63.5683,63.6153,63.493,63.5965,711505.0
2023-10-19 09:40:00,67.58,67.64,67.52,67.58,550882.0,63.5965,63.653,63.54,63.5965,550882.0
2023-10-19 09:50:00,67.57,67.61,67.51,67.6,354156.0,63.5871,63.6247,63.5306,63.6153,354156.0
2023-10-19 10:00:00,67.6,67.62,67.47,67.52,530536.0,63.6153,63.6342,63.493,63.54,530536.0
2023-10-19 10:10:00,67.53,67.62,67.45,67.49,399726.0,63.5495,63.6342,63.4742,63.5118,399726.0
2023-10-19 10:20:00,67.49,67.53,67.39,67.4,393110.0,63.5118,63.5495,63.4177,63.4271,393110.0
2023-10-19 10:30:00,67.4,67.5,67.39,67.44,263475.0,63.4271,63.5212,63.4177,63.4648,263475.0
2023-10-19 10:40:00,67.44,67.47,67.38,67.39,187316.0,63.4648,63.493,63.4083,63.4177,187316.0
2023-10-19 10:50:00,67.38,67.44,67.36,67.38,187079.0,63.4083,63.4648,63.3895,63.4083,187079.0
2023-10-19 11:00:00,67.37,67.5,67.35,67.45,390180.0,63.3989,63.5212,63.3801,63.4742,390180.0
2023-10-19 11:10:00,67.45,67.48,67.42,67.43,200610.0,63.4742,63.5024,63.4459,63.4554,200610.0
2023-10-19 11:20:00,67.43,67.52,67.35,67.48,307219.0,63.4554,63.54,63.3801,63.5024,307219.0
2023-10-19 11:30:00,67.48,67.54,67.45,67.53,807886.0,63.5024,63.5589,63.4742,63.5495,807886.0
2023-10-19 11:40:00,67.53,67.61,67.53,67.58,394928.0,63.5495,63.6247,63.5495,63.5965,394928.0
2023-10-19 11:50:00,67.57,67.57,67.48,67.5,385193.0,63.5871,63.5871,63.5024,63.5212,385193.0
2023-10-19 12:00:00,67.49,67.89,67.34,67.62,1224457.0,63.5118,63.8882,63.3707,63.6342,1224457.0
2023-10-19 12:10:00,67.61,67.8,67.61,67.77,293034.0,63.6247,63.8035,63.6247,63.7753,293034.0
2023-10-19 12:20:00,67.77,67.91,67.53,67.56,402806.0,63.7753,63.9071,63.5495,63.5777,402806.0
2023-10-19 12:30:00,67.56,67.6,67.18,67.31,911389.0,63.5777,63.6153,63.2201,63.3424,911389.0
2023-10-19 12:40:00,67.3,67.51,67.26,67.5,861239.0,63.333,63.5306,63.2954,63.5212,861239.0
2023-10-19 12:50:00,67.5,67.68,67.45,67.66,482293.0,63.5212,63.6906,63.4742,63.6718,482293.0
2023-10-19 13:00:00,67.67,67.8,67.65,67.77,652002.0,63.6812,63.8035,63.6624,63.7753,652002.0
2023-10-19 13:10:00,67.76,67.82,67.66,67.78,318768.0,63.7659,63.8224,63.6718,63.7847,318768.0
2023-10-19 13:20:00,67.78,67.81,67.61,67.68,414058.0,63.7847,63.813,63.6247,63.6906,414058.0
2023-10-19 13:30:00,67.68,67.76,67.45,67.48,335981.0,63.6906,63.7659,63.4742,63.5024,335981.0
2023-10-19 13:40:00,67.48,67.48,67.41,67.47,308776.0,63.5024,63.5024,63.4365,63.493,308776.0
2023-10-19 13:50:00,67.46,67.53,67.44,67.51,184417.0,63.4836,63.5495,63.4648,63.5306,184417.0
2023-10-19 14:00:00,67.51,67.58,67.47,67.49,704764.0,63.5306,63.5965,63.493,63.5118,704764.0
2023-10-19 14:10:00,67.49,67.55,67.48,67.5,289345.0,63.5118,63.5683,63.5024,63.5212,289345.0
2023-10-19 14:20:00,67.5,67.51,67.41,67.44,276184.0,63.5212,63.5306,63.4365,63.4648,276184.0
2023-10-19 14:30:00,67.44,67.44,67.25,67.28,366449.0,63.4648,63.4648,63.286,63.3142,366449.0
2023-10-19 14:40:00,67.27,67.27,67.19,67.2,463461.0,63.3048,63.3048,63.2295,63.2389,463461.0
2023-10-19 14:50:00,67.2,67.26,67.14,67.2,495885.0,63.2389,63.2954,63.1824,63.2389,495885.0
2023-10-19 15:00:00,67.2,67.29,67.17,67.23,741916.0,63.2389,63.3236,63.2107,63.2671,741916.0
2023-10-19 15:10:00,67.22,67.26,67.16,67.2,564437.0,63.2577,63.2954,63.2013,63.2389,564437.0
2023-10-19 15:20:00,67.2,67.22,67.15,67.2,759839.0,63.2389,63.2577,63.1919,63.2389,759839.0
2023-10-19 15:30:00,67.2,67.24,67.18,67.18,1162247.0,63.2389,63.2766,63.2201,63.2201,1162247.0
2023-10-19 15:40:00,67.17,67.19,67.05,67.19,2141865.0,63.2107,63.2295,63.0978,63.2295,2141865.0
2023-10-19 15:50:00,67.19,67.23,67.17,67.18,2525035.0,63.2295,63.2671,63.2107,63.2201,2525035.0
2023-10-20 09:30:00,66.94,67.07,66.89,67.01,649588.0,62.9942,63.1166,62.9472,63.0601,649588.0
2023-10-20 09:40:00,67.01,67.09,66.96,67.07,732542.0,63.0601,63.1354,63.0131,63.1166,732542.0
2023-10-20 09:50:00,67.07,67.08,66.95,66.97,460748.0,63.1166,63.126,63.0036,63.0225,460748.0
2023-10-20 10:00:00,66.96,67.02,66.79,66.84,519060.0,63.0131,63.0695,62.8531,62.9001,519060.0
2023-10-20 10:10:00,66.85,66.86,66.71,66.74,364180.0,62.9095,62.919,62.7778,62.806,364180.0
2023-10-20 10:20:00,66.73,66.79,66.65,66.67,349402.0,62.7966,62.8531,62.7213,62.7402,349402.0
2023-10-20 10:30:00,66.66,66.84,66.66,66.75,479972.0,62.7307,62.9001,62.7307,62.8154,479972.0
2023-10-20 10:40:00,66.75,66.84,66.68,66.84,668002.0,62.8154,62.9001,62.7496,62.9001,668002.0
2023-10-20 10:50:00,66.84,66.86,66.74,66.76,516870.0,62.9001,62.919,62.806,62.8248,516870.0
2023-10-20 11:00:00,66.76,66.85,66.75,66.78,565845.0,62.8248,62.9095,62.8154,62.8437,565845.0
2023-10-20 11:10:00,66.77,66.79,66.66,66.68,695354.0,62.8343,62.8531,62.7307,62.7496,695354.0
2023-10-20 11:20:00,66.69,66.72,66.63,66.69,579721.0,62.759,62.7872,62.7025,62.759,579721.0
2023-10-20 11:30:00,66.7,66.7,66.6,66.67,1105205.0,62.7684,62.7684,62.6743,62.7402,1105205.0
2023-10-20 11:40:00,66.67,66.76,66.66,66.75,542224.0,62.7402,62.8248,62.7307,62.8154,542224.0
2023-10-20 11:50:00,66.75,66.79,66.72,66.77,931723.0,62.8154,62.8531,62.7872,62.8343,931723.0
2023-10-20 12:00:00,66.77,66.78,66.65,66.66,328327.0,62.8343,62.8437,62.7213,62.7307,328327.0
2023-10-20 12:10:00,66.66,66.69,66.62,66.68,218017.0,62.7307,62.759,62.6931,62.7496,218017.0
2023-10-20 12:20:00,66.69,66.78,66.67,66.7,602254.0,62.759,62.8437,62.7402,62.7684,602254.0
2023-10-20 12:30:00,66.7,66.83,66.7,66.78,402912.0,62.7684,62.8907,62.7684,62.8437,402912.0
2023-10-20 12:40:00,66.79,66.83,66.73,66.83,467621.0,62.8531,62.8907,62.7966,62.8907,467621.0
2023-10-20 12:50:00,66.82,66.86,66.78,66.85,140945.0,62.8813,62.919,62.8437,62.9095,140945.0
2023-10-20 13:00:00,66.86,66.86,66.73,66.76,204960.0,62.919,62.919,62.7966,62.8248,204960.0
2023-10-20 13:10:00,66.76,66.95,66.74,66.93,474566.0,62.8248,63.0036,62.806,62.9848,474566.0
2023-10-20 13:20:00,66.92,66.94,66.84,66.87,468991.0,62.9754,62.9942,62.9001,62.9284,468991.0
2023-10-20 13:30:00,66.87,66.88,66.8,66.8,321542.0,62.9284,62.9378,62.8625,62.8625,321542.0
2023-10-20 13:40:00,66.8,66.9,66.77,66.78,253987.0,62.8625,62.9566,62.8343,62.8437,253987.0
2023-10-20 13:50:00,66.78,66.83,66.73,66.83,654840.0,62.8437,62.8907,62.7966,62.8907,654840.0
2023-10-20 14:00:00,66.83,66.84,66.77,66.81,574793.0,62.8907,62.9001,62.8343,62.8719,574793.0
2023-10-20 14:10:00,66.8,66.8,66.65,66.67,575703.0,62.8625,62.8625,62.7213,62.7402,575703.0
2023-10-20 14:20:00,66.67,66.7,66.65,66.66,169123.0,62.7402,62.7684,62.7213,62.7307,169123.0
2023-10-20 14:30:00,66.66,66.73,66.63,66.67,511708.0,62.7307,62.7966,62.7025,62.7402,511708.0
2023-10-20 14:40:00,66.67,66.71,66.63,66.69,349814.0,62.7402,62.7778,62.7025,62.759,349814.0
2023-10-20 14:50:00,66.69,66.76,66.67,66.7,738719.0,62.759,62.8248,62.7402,62.7684,738719.0
2023-10-20 15:00:00,66.7,66.74,66.68,66.68,1147100.0,62.7684,62.806,62.7496,62.7496,1147100.0
2023-10-20 15:10:00,66.68,66.73,66.64,66.73,656498.0,62.7496,62.7966,62.7119,62.7966,656498.0
2023-10-20 15:20:00,66.72,66.72,66.6,66.67,699980.0,62.7872,62.7872,62.6743,62.7402,699980.0
2023-10-20 15:30:00,66.67,66.69,66.62,66.64,558270.0,62.7402,62.759,62.6931,62.7119,558270.0
2023-10-20 15:40:00,66.65,66.65,66.57,66.59,2157148.0,62.7213,62.7213,62.646,62.6649,2157148.0
2023-10-20 15:50:00,66.59,66.6,66.54,66.56,2582039.0,62.6649,62.6743,62.6178,62.6366,2582039.0
2023-10-23 09:30:00,66.32,66.38,66.2,66.23,678952.0,62.4108,62.4672,62.2979,62.3261,678952.0
2023-10-23 09:40:00,66.22,66.32,66.07,66.32,984700.0,62.3167,62.4108,62.1755,62.4108,984700.0
2023-10-23 09:50:00,66.33,66.43,66.23,66.43,476206.0,62.4202,62.5143,62.3261,62.5143,476206.0
2023-10-23 10:00:00,66.43,66.47,66.4,66.47,205198.0,62.5143,62.5519,62.4861,62.5519,205198.0
2023-10-23 10:10:00,66.47,66.62,66.46,66.62,522021.0,62.5519,62.6931,62.5425,62.6931,522021.0
2023-10-23 10:20:00,66.62,66.7,66.61,66.63,586181.0,62.6931,62.7684,62.6837,62.7025,586181.0
2023-10-23 10:30:00,66.63,66.63,66.49,66.62,629003.0,62.7025,62.7025,62.5708,62.6931,629003.0
2023-10-23 10:40:00,66.62,66.68,66.59,66.64,767050.0,62.6931,62.7496,62.6649,62.7119,767050.0
2023-10-23 10:50:00,66.64,66.71,66.61,66.63,301336.0,62.7119,62.7778,62.6837,62.7025,301336.0
2023-10-23 11:00:00,66.63,66.72,66.6,66.7,409062.0,62.7025,62.7872,62.6743,62.7684,409062.0
2023-10-23 11:10:00,66.71,66.8,66.71,66.76,377925.0,62.7778,62.8625,62.7778,62.8248,377925.0
2023-10-23 11:20:00,66.76,66.84,66.75,66.77,674549.0,62.8248,62.9001,62.8154,62.8343,674549.0
2023-10-23 11:30:00,66.78,66.87,66.76,66.86,660617.0,62.8437,62.9284,62.8248,62.919,660617.0
2023-10-23 11:40:00,66.85,66.85,66.76,66.79,304642.0,62.9095,62.9095,62.8248,62.8531,304642.0
2023-10-23 11:50:00,66.79,66.85,66.77,66.84,172236.0,62.8531,62.9095,62.8343,62.9001,172236.0
2023-10-23 12:00:00,66.84,66.85,66.77,66.84,147367.0,62.9001,62.9095,62.8343,62.9001,147367.0
2023-10-23 12:10:00,66.84,66.85,66.74,66.74,136040.0,62.9001,62.9095,62.806,62.806,136040.0
2023-10-23 12:20:00,66.74,66.84,66.71,66.83,343184.0,62.806,62.9001,62.7778,62.8907,343184.0
2023-10-23 12:30:00,66.83,66.86,66.81,66.85,197515.0,62.8907,62.919,62.8719,62.9095,197515.0
2023-10-23 12:40:00,66.86,66.87,66.82,66.85,160883.0,62.919,62.9284,62.8813,62.9095,160883.0
2023-10-23 12:50:00,66.84,67.03,66.84,67.03,218140.0,62.9001,63.0789,62.9001,63.0789,218140.0
2023-10-23 13:00:00,67.03,67.04,66.93,66.98,202329.0,63.0789,63.0883,62.9848,63.0319,202329.0
2023-10-23 13:10:00,66.97,66.98,66.88,66.88,161472.0,63.0225,63.0319,62.9378,62.9378,161472.0
2023-10-23 13:20:00,66.87,66.93,66.87,66.9,172846.0,62.9284,62.9848,62.9284,62.9566,172846.0
2023-10-23 13:30:00,66.89,66.93,66.87,66.92,122906.0,62.9472,62.9848,62.9284,62.9754,122906.0
2023-10-23 13:40:00,66.92,66.99,66.91,66.98,216717.0,62.9754,63.0413,62.966,63.0319,216717.0
2023-10-23 13:50:00,66.99,66.99,66.85,66.88,206704.0,63.0413,63.0413,62.9095,62.9378,206704.0
2023-10-23 14:00:00,66.88,66.9,66.83,66.89,155304.0,62.9378,62.9566,62.8907,62.9472,155304.0
2023-10-23 14:10:00,66.89,66.89,66.78,66.8,257550.0,62.9472,62.9472,62.8437,62.8625,257550.0
2023-10-23 14:20:00,66.8,66.84,66.77,66.83,211494.0,62.8625,62.9001,62.8343,62.8907,211494.0
2023-10-23 14:30:00,66.83,66.87,66.79,66.87,165112.0,62.8907,62.9284,62.8531,62.9284,165112.0
2023-10-23 14:40:00,66.87,66.93,66.82,66.88,272508.0,62.9284,62.9848,62.8813,62.9378,272508.0
2023-10-23 14:50:00,66.88,66.9,66.82,66.84,791269.0,62.9378,62.9566,62.8813,62.9001,791269.0
2023-10-23 15:00:00,66.85,66.88,66.8,66.81,261669.0,62.9095,62.9378,62.8625,62.8719,261669.0
2023-10-23 15:10:00,66.81,66.82,66.75,66.78,1484557.0,62.8719,62.8813,62.8154,62.8437,1484557.0
2023-10-23 15:20:00,66.78,66.79,66.64,66.65,388552.0,62.8437,62.8531,62.7119,62.7213,388552.0
2023-10-23 15:30:00,66.66,66.67,66.61,66.62,469252.0,62.7307,62.7402,62.6837,62.6931,469252.0
2023-10-23 15:40:00,66.62,66.69,66.61,66.67,1048833.0,62.6931,62.759,62.6837,62.7402,1048833.0
2023-10-23 15:50:00,66.67,66.69,66.61,66.61,1145149.0,62.7402,62.759,62.6837,62.6837,1145149.0
2023-10-24 09:30:00,66.74,66.92,66.73,66.88,746933.0,62.806,62.9754,62.7966,62.9378,746933.0
2023-10-24 09:40:00,66.88,66.88,66.64,66.73,704821.0,62.9378,62.9378,62.7119,62.7966,704821.0
2023-10-24 09:50:00,66.74,66.87,66.66,66.87,600491.0,62.806,62.9284,62.7307,62.9284,600491.0
2023-10-24 10:00:00,66.87,66.92,66.72,66.91,673358.0,62.9284,62.9754,62.7872,62.966,673358.0
2023-10-24 10:10:00,66.91,66.94,66.86,66.87,407829.0,62.966,62.9942,62.919,62.9284,407829.0
2023-10-24 10:20:00,66.87,67.04,66.85,67.04,357331.0,62.9284,63.0883,62.9095,63.0883,357331.0
2023-10-24 10:30:00,67.04,67.04,66.91,67.0,301933.0,63.0883,63.0883,62.966,63.0507,301933.0
2023-10-24 10:40:00,67.0,67.05,66.93,67.05,491974.0,63.0507,63.0978,62.9848,63.0978,491974.0
2023-10-24 10:50:00,67.06,67.06,67.01,67.03,483446.0,63.1072,63.1072,63.0601,63.0789,483446.0
2023-10-24 11:00:00,67.03,67.03,66.94,66.98,473716.0,63.0789,63.0789,62.9942,63.0319,473716.0
2023-10-24 11:10:00,66.97,66.99,66.91,66.94,481899.0,63.0225,63.0413,62.966,62.9942,481899.0
2023-10-24 11:20:00,66.94,66.95,66.83,66.87,443461.0,62.9942,63.0036,62.8907,62.9284,443461.0
2023-10-24 11:30:00,66.87,66.9,66.83,66.85,491980.0,62.9284,62.9566,62.8907,62.9095,491980.0
2023-10-24 11:40:00,66.85,66.92,66.84,66.89,368811.0,62.9095,62.9754,62.9001,62.9472,368811.0
2023-10-24 11:50:00,66.89,66.92,66.85,66.92,295065.0,62.9472,62.9754,62.9095,62.9754,295065.0
2023-10-24 12:00:00,66.93,66.95,66.89,66.91,306331.0,62.9848,63.0036,62.9472,62.966,306331.0
2023-10-24 12:10:00,66.91,66.94,66.85,66.86,235849.0,62.966,62.9942,62.9095,62.919,235849.0
2023-10-24 12:20:00,66.86,66.87,66.78,66.81,220321.0,62.919,62.9284,62.8437,62.8719,220321.0
2023-10-24 12:30:00,66.8,66.82,66.74,66.77,278838.0,62.8625,62.8813,62.806,62.8343,278838.0
2023-10-24 12:40:00,66.78,66.78,66.72,66.73,237705.0,62.8437,62.8437,62.7872,62.7966,237705.0
2023-10-24 12:50:00,66.72,66.76,66.69,66.76,201033.0,62.7872,62.8248,62.759,62.8248,201033.0
2023-10-24 13:00:00,66.75,66.83,66.74,66.81,287444.0,62.8154,62.8907,62.806,62.8719,287444.0
2023-10-24 13:10:00,66.81,66.82,66.76,66.81,326070.0,62.8719,62.8813,62.8248,62.8719,326070.0
2023-10-24 13:20:00,66.83,66.89,66.82,66.89,301972.0,62.8907,62.9472,62.8813,62.9472,301972.0
2023-10-24 13:30:00,66.89,66.93,66.86,66.9,260603.0,62.9472,62.9848,62.919,62.9566,260603.0
2023-10-24 13:40:00,66.9,66.93,66.89,66.9,215390.0,62.9566,62.9848,62.9472,62.9566,215390.0
2023-10-24 13:50:00,66.91,66.93,66.86,66.9,240790.0,62.966,62.9848,62.919,62.9566,240790.0
2023-10-24 14:00:00,66.91,66.93,66.88,66.91,164529.0,62.966,62.9848,62.9378,62.966,164529.0
2023-10-24 14:10:00,66.92,66.93,66.88,66.92,248558.0,62.9754,62.9848,62.9378,62.9754,248558.0
2023-10-24 14:20:00,66.92,66.96,66.89,66.95,247691.0,62.9754,63.0131,62.9472,63.0036,247691.0
2023-10-24 14:30:00,66.96,67.03,66.95,66.97,334366.0,63.0131,63.0789,63.0036,63.0225,334366.0
2023-10-24 14:40:00,66.98,67.02,66.96,67.01,344079.0,63.0319,63.0695,63.0131,63.0601,344079.0
2023-10-24 14:50:00,67.01,67.02,66.98,67.0,269890.0,63.0601,63.0695,63.0319,63.0507,269890.0
2023-10-24 15:00:00,67.0,67.03,66.96,66.97,468043.0,63.0507,63.0789,63.0131,63.0225,468043.0
2023-10-24 15:10:00,66.97,67.04,66.96,67.02,548601.0,63.0225,63.0883,63.0131,63.0695,548601.0
2023-10-24 15:20:00,67.02,67.04,67.0,67.03,520510.0,63.0695,63.0883,63.0507,63.0789,520510.0
2023-10-24 15:30:00,67.03,67.04,67.0,67.0,383124.0,63.0789,63.0883,63.0507,63.0507,383124.0
2023-10-24 15:40:00,67.0,67.06,67.0,67.05,616110.0,63.0507,63.1072,63.0507,63.0978,616110.0
2023-10-24 15:50:00,67.05,67.06,67.0,67.02,2612943.0,63.0978,63.1072,63.0507,63.0695,2612943.0
2023-10-25 09:30:00,66.82,66.85,66.66,66.73,544712.0,62.8813,62.9095,62.7307,62.7966,544712.0
2023-10-25 09:40:00,66.73,66.73,66.52,66.52,265004.0,62.7966,62.7966,62.599,62.599,265004.0
2023-10-25 09:50:00,66.52,66.63,66.51,66.61,300344.0,62.599,62.7025,62.5896,62.6837,300344.0
2023-10-25 10:00:00,66.6,66.6,66.44,66.51,653860.0,62.6743,62.6743,62.5237,62.5896,653860.0
2023-10-25 10:10:00,66.51,66.58,66.44,66.58,284207.0,62.5896,62.6555,62.5237,62.6555,284207.0
2023-10-25 10:20:00,66.58,66.65,66.56,66.58,949123.0,62.6555,62.7213,62.6366,62.6555,949123.0
2023-10-25 10:30:00,66.58,66.83,66.54,66.78,669564.0,62.6555,62.8907,62.6178,62.8437,669564.0
2023-10-25 10:40:00,66.79,66.9,66.76,66.88,412868.0,62.8531,62.9566,62.8248,62.9378,412868.0
2023-10-25 10:50:00,66.87,66.88,66.81,66.86,410958.0,62.9284,62.9378,62.8719,62.919,410958.0
2023-10-25 11:00:00,66.86,67.08,66.85,66.97,1133511.0,62.919,63.126,62.9095,63.0225,1133511.0
2023-10-25 11:10:00,66.97,67.02,66.92,67.0,352338.0,63.0225,63.0695,62.9754,63.0507,352338.0
2023-10-25 11:20:00,66.99,67.0,66.86,66.98,465144.0,63.0413,63.0507,62.919,63.0319,465144.0
2023-10-25 11:30:00,66.98,67.0,66.91,66.98,495253.0,63.0319,63.0507,62.966,63.0319,495253.0
2023-10-25 11:40:00,66.98,67.01,66.9,66.93,437449.0,63.0319,63.0601,62.9566,62.9848,437449.0
2023-10-25 11:50:00,66.93,66.94,66.84,66.84,470390.0,62.9848,62.9942,62.9001,62.9001,470390.0
2023-10-25 12:00:00,66.84,66.85,66.76,66.79,355451.0,62.9001,62.9095,62.8248,62.8531,355451.0
2023-10-25 12:10:00,66.79,66.8,66.73,66.76,102793.0,62.8531,62.8625,62.7966,62.8248,102793.0
2023-10-25 12:20:00,66.76,66.81,66.74,66.78,281965.0,62.8248,62.8719,62.806,62.8437,281965.0
2023-10-25 12:30:00,66.78,66.85,66.76,66.77,248915.0,62.8437,62.9095,62.8248,62.8343,248915.0
2023-10-25 12:40:00,66.76,66.77,66.69,66.69,212314.0,62.8248,62.8343,62.759,62.759,212314.0
2023-10-25 12:50:00,66.69,66.7,66.62,66.66,266057.0,62.759,62.7684,62.6931,62.7307,266057.0
2023-10-25 13:00:00,66.67,66.71,66.57,66.64,488804.0,62.7402,62.7778,62.646,62.7119,488804.0
2023-10-25 13:10:00,66.64,66.69,66.61,66.66,682178.0,62.7119,62.759,62.6837,62.7307,682178.0
2023-10-25 13:20:00,66.67,66.7,66.58,66.6,365766.0,62.7402,62.7684,62.6555,62.6743,365766.0
2023-10-25 13:30:00,66.61,66.61,66.53,66.54,206414.0,62.6837,62.6837,62.6084,62.6178,206414.0
2023-10-25 13:40:00,66.53,66.54,66.48,66.49,392558.0,62.6084,62.6178,62.5614,62.5708,392558.0
2023-10-25 13:50:00,66.5,66.59,66.48,66.58,905472.0,62.5802,62.6649,62.5614,62.6555,905472.0
2023-10-25 14:00:00,66.58,66.61,66.54,66.56,159624.0,62.6555,62.6837,62.6178,62.6366,159624.0
2023-10-25 14:10:00,66.56,66.61,66.53,66.59,251187.0,62.6366,62.6837,62.6084,62.6649,251187.0
2023-10-25 14:20:00,66.59,66.63,66.56,66.57,81236.0,62.6649,62.7025,62.6366,62.646,81236.0
2023-10-25 14:30:00,66.56,66.61,66.53,66.54,139931.0,62.6366,62.6837,62.6084,62.6178,139931.0
2023-10-25 14:40:00,66.54,66.56,66.49,66.5,237959.0,62.6178,62.6366,62.5708,62.5802,237959.0
2023-10-25 14:50:00,66.5,66.59,66.48,66.54,272633.0,62.5802,62.6649,62.5614,62.6178,272633.0
2023-10-25 15:00:00,66.55,66.56,66.5,66.53,171100.0,62.6272,62.6366,62.5802,62.6084,171100.0
2023-10-25 15:10:00,66.53,66.56,66.51,66.55,343637.0,62.6084,62.6366,62.5896,62.6272,343637.0
2023-10-25 15:20:00,66.54,66.59,66.54,66.58,166877.0,62.6178,62.6649,62.6178,62.6555,166877.0
2023-10-25 15:30:00,66.58,66.62,66.56,66.59,258271.0,62.6555,62.6931,62.6366,62.6649,258271.0
2023-10-25 15:40:00,66.59,66.59,66.52,66.55,590923.0,62.6649,62.6649,62.599,62.6272,590923.0
2023-10-25 15:50:00,66.56,66.58,66.51,66.53,744708.0,62.6366,62.6555,62.5896,62.6084,744708.0
2023-10-26 09:30:00,66.35,66.46,66.28,66.28,439661.0,62.439,62.5425,62.3731,62.3731,439661.0
2023-10-26 09:40:00,66.28,66.49,66.27,66.36,1033622.0,62.3731,62.5708,62.3637,62.4484,1033622.0
2023-10-26 09:50:00,66.36,66.41,66.28,66.3,321733.0,62.4484,62.4955,62.3731,62.392,321733.0
2023-10-26 10:00:00,66.3,66.3,66.07,66.07,726960.0,62.392,62.392,62.1755,62.1755,726960.0
2023-10-26 10:10:00,66.07,66.14,66.04,66.06,1126064.0,62.1755,62.2414,62.1473,62.1661,1126064.0
2023-10-26 10:20:00,66.06,66.21,66.03,66.17,788555.0,62.1661,62.3073,62.1379,62.2696,788555.0
2023-10-26 10:30:00,66.17,66.21,66.08,66.17,708259.0,62.2696,62.3073,62.1849,62.2696,708259.0
2023-10-26 10:40:00,66.17,66.34,66.17,66.33,711134.0,62.2696,62.4296,62.2696,62.4202,711134.0
2023-10-26 10:50:00,66.34,66.42,66.33,66.36,642367.0,62.4296,62.5049,62.4202,62.4484,642367.0
2023-10-26 11:00:00,66.37,66.39,66.23,66.27,447818.0,62.4578,62.4767,62.3261,62.3637,447818.0
2023-10-26 11:10:00,66.28,66.32,66.14,66.2,260982.0,62.3731,62.4108,62.2414,62.2979,260982.0
2023-10-26 11:20:00,66.19,66.2,66.08,66.09,678753.0,62.2884,62.2979,62.1849,62.1943,678753.0
2023-10-26 11:30:00,66.08,66.15,66.08,66.13,740688.0,62.1849,62.2508,62.1849,62.232,740688.0
2023-10-26 11:40:00,66.13,66.16,66.05,66.14,333799.0,62.232,62.2602,62.1567,62.2414,333799.0
2023-10-26 11:50:00,66.14,66.19,66.13,66.13,275329.0,62.2414,62.2884,62.232,62.232,275329.0
2023-10-26 12:00:00,66.13,66.13,65.98,65.99,475371.0,62.232,62.232,62.0908,62.1002,475371.0
2023-10-26 12:10:00,65.99,66.0,65.85,65.86,475065.0,62.1002,62.1096,61.9685,61.9779,475065.0
2023-10-26 12:20:00,65.86,65.94,65.85,65.94,315842.0,61.9779,62.0532,61.9685,62.0532,315842.0
2023-10-26 12:30:00,65.94,65.97,65.85,65.86,536687.0,62.0532,62.0814,61.9685,61.9779,536687.0
2023-10-26 12:40:00,65.86,65.9,65.83,65.87,164084.0,61.9779,62.0155,61.9497,61.9873,164084.0
2023-10-26 12:50:00,65.87,65.89,65.84,65.84,311100.0,61.9873,62.0061,61.9591,61.9591,311100.0
2023-10-26 13:00:00,65.85,66.03,65.83,65.99,491432.0,61.9685,62.1379,61.9497,62.1002,491432.0
2023-10-26 13:10:00,65.99,66.01,65.97,65.97,370421.0,62.1002,62.1191,62.0814,62.0814,370421.0
2023-10-26 13:20:00,65.97,65.98,65.86,65.91,288612.0,62.0814,62.0908,61.9779,62.0249,288612.0
2023-10-26 13:30:00,65.9,65.95,65.84,65.91,479363.0,62.0155,62.0626,61.9591,62.0249,479363.0
2023-10-26 13:40:00,65.91,66.06,65.91,66.05,432267.0,62.0249,62.1661,62.0249,62.1567,432267.0
2023-10-26 13:50:00,66.05,66.09,66.02,66.07,325353.0,62.1567,62.1943,62.1285,62.1755,325353.0
2023-10-26 14:00:00,66.07,66.14,66.04,66.11,205472.0,62.1755,62.2414,62.1473,62.2132,205472.0
2023-10-26 14:10:00,66.11,66.17,66.11,66.15,245781.0,62.2132,62.2696,62.2132,62.2508,245781.0
2023-10-26 14:20:00,66.15,66.17,66.09,66.16,194062.0,62.2508,62.2696,62.1943,62.2602,194062.0
2023-10-26 14:30:00,66.16,66.26,66.13,66.2,471600.0,62.2602,62.3543,62.232,62.2979,471600.0
2023-10-26 14:40:00,66.2,66.26,66.17,66.23,834969.0,62.2979,62.3543,62.2696,62.3261,834969.0
2023-10-26 14:50:00,66.23,66.31,66.22,66.3,578442.0,62.3261,62.4014,62.3167,62.392,578442.0
2023-10-26 15:00:00,66.3,66.35,66.27,66.28,333926.0,62.392,62.439,62.3637,62.3731,333926.0
2023-10-26 15:10:00,66.29,66.3,66.19,66.22,330060.0,62.3826,62.392,62.2884,62.3167,330060.0
2023-10-26 15:20:00,66.22,66.24,66.16,66.17,208150.0,62.3167,62.3355,62.2602,62.2696,208150.0
2023-10-26 15:30:00,66.16,66.17,66.02,66.05,320181.0,62.2602,62.2696,62.1285,62.1567,320181.0
2023-10-26 15:40:00,66.04,66.06,65.99,66.05,657934.0,62.1473,62.1661,62.1002,62.1567,657934.0
2023-10-26 15:50:00,66.04,66.12,66.03,66.04,2629682.0,62.1473,62.2226,62.1379,62.1473,2629682.0
2023-10-27 09:30:00,66.5,66.53,66.36,66.41,894098.0,62.5802,62.6084,62.4484,62.4955,894098.0
2023-10-27 09:40:00,66.42,66.42,66.15,66.16,576439.0,62.5049,62.5049,62.2508,62.2602,576439.0
2023-10-27 09:50:00,66.16,66.23,66.13,66.22,362316.0,62.2602,62.3261,62.232,62.3167,362316.0
2023-10-27 10:00:00,66.22,66.35,66.1,66.31,899310.0,62.3167,62.439,62.2037,62.4014,899310.0
2023-10-27 10:10:00,66.31,66.38,66.19,66.19,272447.0,62.4014,62.4672,62.2884,62.2884,272447.0
2023-10-27 10:20:00,66.2,66.28,66.09,66.1,672576.0,62.2979,62.3731,62.1943,62.2037,672576.0
2023-10-27 10:30:00,66.09,66.12,66.0,66.0,402333.0,62.1943,62.2226,62.1096,62.1096,402333.0
2023-10-27 10:40:00,66.0,66.01,65.88,65.96,948455.0,62.1096,62.1191,61.9967,62.072,948455.0
2023-10-27 10:50:00,65.97,66.08,65.97,66.06,361300.0,62.0814,62.1849,62.0814,62.1661,361300.0
2023-10-27 11:00:00,66.06,66.13,66.03,66.12,604885.0,62.1661,62.232,62.1379,62.2226,604885.0
2023-10-27 11:10:00,66.12,66.24,66.08,66.17,559010.0,62.2226,62.3355,62.1849,62.2696,559010.0
2023-10-27 11:20:00,66.17,66.24,66.15,66.2,568965.0,62.2696,62.3355,62.2508,62.2979,568965.0
2023-10-27 11:30:00,66.21,66.22,66.11,66.14,602540.0,62.3073,62.3167,62.2132,62.2414,602540.0
2023-10-27 11:40:00,66.15,66.17,66.07,66.12,407201.0,62.2508,62.2696,62.1755,62.2226,407201.0
2023-10-27 11:50:00,66.12,66.15,66.09,66.13,194669.0,62.2226,62.2508,62.1943,62.232,194669.0
2023-10-27 12:00:00,66.12,66.15,66.08,66.11,280116.0,62.2226,62.2508,62.1849,62.2132,280116.0
2023-10-27 12:10:00,66.11,66.11,66.04,66.1,236220.0,62.2132,62.2132,62.1473,62.2037,236220.0
2023-10-27 12:20:00,66.1,66.11,65.96,66.03,247451.0,62.2037,62.2132,62.072,62.1379,247451.0
2023-10-27 12:30:00,66.03,66.05,65.98,66.05,216005.0,62.1379,62.1567,62.0908,62.1567,216005.0
2023-10-27 12:40:00,66.05,66.05,65.97,65.98,382764.0,62.1567,62.1567,62.0814,62.0908,382764.0
2023-10-27 12:50:00,65.98,65.99,65.93,65.93,176659.0,62.0908,62.1002,62.0438,62.0438,176659.0
2023-10-27 13:00:00,65.93,65.96,65.81,65.83,449127.0,62.0438,62.072,61.9308,61.9497,449127.0
2023-10-27 13:10:00,65.83,65.85,65.74,65.78,839521.0,61.9497,61.9685,61.865,61.9026,839521.0
2023-10-27 13:20:00,65.78,65.86,65.75,65.79,406132.0,61.9026,61.9779,61.8744,61.912,406132.0
2023-10-27 13:30:00,65.79,65.82,65.75,65.78,316052.0,61.912,61.9403,61.8744,61.9026,316052.0
2023-10-27 13:40:00,65.78,65.83,65.74,65.75,342619.0,61.9026,61.9497,61.865,61.8744,342619.0
2023-10-27 13:50:00,65.75,65.8,65.74,65.78,366783.0,61.8744,61.9214,61.865,61.9026,366783.0
2023-10-27 14:00:00,65.78,65.81,65.72,65.76,429510.0,61.9026,61.9308,61.8461,61.8838,429510.0
2023-10-27 14:10:00,65.77,65.84,65.75,65.78,351194.0,61.8932,61.9591,61.8744,61.9026,351194.0
2023-10-27 14:20:00,65.78,65.78,65.72,65.73,405061.0,61.9026,61.9026,61.8461,61.8556,405061.0
2023-10-27 14:30:00,65.73,65.84,65.72,65.82,314808.0,61.8556,61.9591,61.8461,61.9403,314808.0
2023-10-27 14:40:00,65.83,65.85,65.77,65.77,299901.0,61.9497,61.9685,61.8932,61.8932,299901.0
2023-10-27 14:50:00,65.77,65.79,65.68,65.7,310463.0,61.8932,61.912,61.8085,61.8273,310463.0
2023-10-27 15:00:00,65.7,65.74,65.69,65.7,369960.0,61.8273,61.865,61.8179,61.8273,369960.0
2023-10-27 15:10:00,65.71,65.75,65.68,65.7,565937.0,61.8367,61.8744,61.8085,61.8273,565937.0
2023-10-27 15:20:00,65.7,65.78,65.69,65.78,576894.0,61.8273,61.9026,61.8179,61.9026,576894.0
2023-10-27 15:30:00,65.78,65.79,65.68,65.69,533236.0,61.9026,61.912,61.8085,61.8179,533236.0
2023-10-27 15:40:00,65.69,65.73,65.68,65.72,864694.0,61.8179,61.8556,61.8085,61.8461,864694.0
2023-10-27 15:50:00,65.72,65.85,65.71,65.85,1578703.0,61.8461,61.9685,61.8367,61.9685,1578703.0
2023-10-30 09:30:00,66.56,66.67,66.56,66.61,852692.0,62.6366,62.7402,62.6366,62.6837,852692.0
2023-10-30 09:40:00,66.61,66.68,66.57,66.65,506016.0,62.6837,62.7496,62.646,62.7213,506016.0
2023-10-30 09:50:00,66.66,66.68,66.59,66.62,422417.0,62.7307,62.7496,62.6649,62.6931,422417.0
2023-10-30 10:00:00,66.63,66.68,66.49,66.55,1484341.0,62.7025,62.7496,62.5708,62.6272,1484341.0
2023-10-30 10:10:00,66.55,66.56,66.39,66.44,974152.0,62.6272,62.6366,62.4767,62.5237,974152.0
2023-10-30 10:20:00,66.43,66.44,66.26,66.33,758325.0,62.5143,62.5237,62.3543,62.4202,758325.0
2023-10-30 10:30:00,66.33,66.36,66.27,66.32,549885.0,62.4202,62.4484,62.3637,62.4108,549885.0
2023-10-30 10:40:00,66.33,66.38,66.28,66.37,729403.0,62.4202,62.4672,62.3731,62.4578,729403.0
2023-10-30 10:50:00,66.38,66.46,66.36,66.41,610785.0,62.4672,62.5425,62.4484,62.4955,610785.0
2023-10-30 11:00:00,66.41,66.56,66.41,66.54,613727.0,62.4955,62.6366,62.4955,62.6178,613727.0
2023-10-30 11:10:00,66.54,66.6,66.47,66.48,471418.0,62.6178,62.6743,62.5519,62.5614,471418.0
2023-10-30 11:20:00,66.49,66.5,66.38,66.49,491130.0,62.5708,62.5802,62.4672,62.5708,491130.0
2023-10-30 11:30:00,66.5,66.59,66.47,66.47,1002927.0,62.5802,62.6649,62.5519,62.5519,1002927.0
2023-10-30 11:40:00,66.47,66.53,66.45,66.48,544869.0,62.5519,62.6084,62.5331,62.5614,544869.0
2023-10-30 11:50:00,66.49,66.54,66.47,66.51,468433.0,62.5708,62.6178,62.5519,62.5896,468433.0
2023-10-30 12:00:00,66.51,66.52,66.44,66.46,523433.0,62.5896,62.599,62.5237,62.5425,523433.0
2023-10-30 12:10:00,66.46,66.53,66.4,66.42,338935.0,62.5425,62.6084,62.4861,62.5049,338935.0
2023-10-30 12:20:00,66.42,66.43,66.35,66.37,829253.0,62.5049,62.5143,62.439,62.4578,829253.0
2023-10-30 12:30:00,66.37,66.46,66.35,66.39,854499.0,62.4578,62.5425,62.439,62.4767,854499.0
2023-10-30 12:40:00,66.39,66.4,66.3,66.36,455128.0,62.4767,62.4861,62.392,62.4484,455128.0
2023-10-30 12:50:00,66.37,66.39,66.34,66.38,375282.0,62.4578,62.4767,62.4296,62.4672,375282.0
2023-10-30 13:00:00,66.38,66.42,66.35,66.41,250451.0,62.4672,62.5049,62.439,62.4955,250451.0
2023-10-30 13:10:00,66.41,66.42,66.36,66.39,417780.0,62.4955,62.5049,62.4484,62.4767,417780.0
2023-10-30 13:20:00,66.38,66.53,66.36,66.53,531671.0,62.4672,62.6084,62.4484,62.6084,531671.0
2023-10-30 13:30:00,66.53,66.57,66.49,66.53,270804.0,62.6084,62.646,62.5708,62.6084,270804.0
2023-10-30 13:40:00,66.53,66.57,66.52,66.56,336982.0,62.6084,62.646,62.599,62.6366,336982.0
2023-10-30 13:50:00,66.56,66.61,66.56,66.6,471445.0,62.6366,62.6837,62.6366,62.6743,471445.0
2023-10-30 14:00:00,66.59,66.62,66.57,66.58,281450.0,62.6649,62.6931,62.646,62.6555,281450.0
2023-10-30 14:10:00,66.59,66.62,66.55,66.58,321295.0,62.6649,62.6931,62.6272,62.6555,321295.0
2023-10-30 14:20:00,66.58,66.6,66.55,66.58,262901.0,62.6555,62.6743,62.6272,62.6555,262901.0
2023-10-30 14:30:00,66.58,66.67,66.57,66.64,504319.0,62.6555,62.7402,62.646,62.7119,504319.0
2023-10-30 14:40:00,66.65,66.68,66.63,66.67,297213.0,62.7213,62.7496,62.7025,62.7402,297213.0
2023-10-30 14:50:00,66.67,66.67,66.6,66.62,524462.0,62.7402,62.7402,62.6743,62.6931,524462.0
2023-10-30 15:00:00,66.62,66.7,66.61,66.67,668189.0,62.6931,62.7684,62.6837,62.7402,668189.0
2023-10-30 15:10:00,66.67,66.69,66.65,66.68,468688.0,62.7402,62.759,62.7213,62.7496,468688.0
2023-10-30 15:20:00,66.68,66.71,66.65,66.67,454478.0,62.7496,62.7778,62.7213,62.7402,454478.0
2023-10-30 15:30:00,66.67,66.69,66.66,66.67,460265.0,62.7402,62.759,62.7307,62.7402,460265.0
2023-10-30 15:40:00,66.67,66.68,66.64,66.66,561228.0,62.7402,62.7496,62.7119,62.7307,561228.0
2023-10-30 15:50:00,66.65,66.69,66.63,66.67,1746431.0,62.7213,62.759,62.7025,62.7402,1746431.0
2023-10-31 09:30:00,66.76,66.8,66.67,66.7,886392.0,62.8248,62.8625,62.7402,62.7684,886392.0
2023-10-31 09:40:00,66.71,66.85,66.69,66.79,407233.0,62.7778,62.9095,62.759,62.8531,407233.0
2023-10-31 09:50:00,66.79,66.82,66.68,66.71,228973.0,62.8531,62.8813,62.7496,62.7778,228973.0
2023-10-31 10:00:00,66.7,66.73,66.57,66.73,393909.0,62.7684,62.7966,62.646,62.7966,393909.0
2023-10-31 10:10:00,66.73,66.97,66.73,66.88,489720.0,62.7966,63.0225,62.7966,62.9378,489720.0
2023-10-31 10:20:00,66.88,66.93,66.79,66.83,497590.0,62.9378,62.9848,62.8531,62.8907,497590.0
2023-10-31 10:30:00,66.84,66.89,66.69,66.72,331216.0,62.9001,62.9472,62.759,62.7872,331216.0
2023-10-31 10:40:00,66.71,66.85,66.66,66.77,210817.0,62.7778,62.9095,62.7307,62.8343,210817.0
2023-10-31 10:50:00,66.77,66.85,66.76,66.84,191688.0,62.8343,62.9095,62.8248,62.9001,191688.0
2023-10-31 11:00:00,66.85,66.89,66.74,66.76,226922.0,62.9095,62.9472,62.806,62.8248,226922.0
2023-10-31 11:10:00,66.77,66.85,66.72,66.74,319028.0,62.8343,62.9095,62.7872,62.806,319028.0
2023-10-31 11:20:00,66.74,66.77,66.67,66.7,281047.0,62.806,62.8343,62.7402,62.7684,281047.0
2023-10-31 11:30:00,66.7,66.78,66.69,66.73,624520.0,62.7684,62.8437,62.759,62.7966,624520.0
2023-10-31 11:40:00,66.74,66.74,66.63,66.67,278903.0,62.806,62.806,62.7025,62.7402,278903.0
2023-10-31 11:50:00,66.67,66.7,66.62,66.7,204712.0,62.7402,62.7684,62.6931,62.7684,204712.0
2023-10-31 12:00:00,66.71,66.72,66.63,66.65,526612.0,62.7778,62.7872,62.7025,62.7213,526612.0
2023-10-31 12:10:00,66.65,66.65,66.52,66.59,381532.0,62.7213,62.7213,62.599,62.6649,381532.0
2023-10-31 12:20:00,66.59,66.62,66.56,66.62,346606.0,62.6649,62.6931,62.6366,62.6931,346606.0
2023-10-31 12:30:00,66.62,66.7,66.55,66.67,783604.0,62.6931,62.7684,62.6272,62.7402,783604.0
2023-10-31 12:40:00,66.67,66.76,66.66,66.73,477983.0,62.7402,62.8248,62.7307,62.7966,477983.0
2023-10-31 12:50:00,66.72,66.73,66.68,66.71,440437.0,62.7872,62.7966,62.7496,62.7778,440437.0
2023-10-31 13:00:00,66.72,66.82,66.71,66.8,475369.0,62.7872,62.8813,62.7778,62.8625,475369.0
2023-10-31 13:10:00,66.8,66.8,66.72,66.75,345002.0,62.8625,62.8625,62.7872,62.8154,345002.0
2023-10-31 13:20:00,66.76,66.76,66.68,66.75,427800.0,62.8248,62.8248,62.7496,62.8154,427800.0
2023-10-31 13:30:00,66.75,66.78,66.71,66.76,320793.0,62.8154,62.8437,62.7778,62.8248,320793.0
2023-10-31 13:40:00,66.76,66.8,66.74,66.77,511662.0,62.8248,62.8625,62.806,62.8343,511662.0
2023-10-31 13:50:00,66.77,66.84,66.76,66.83,188112.0,62.8343,62.9001,62.8248,62.8907,188112.0
2023-10-31 14:00:00,66.83,66.86,66.83,66.84,239050.0,62.8907,62.919,62.8907,62.9001,239050.0
2023-10-31 14:10:00,66.84,66.85,66.77,66.78,277265.0,62.9001,62.9095,62.8343,62.8437,277265.0
2023-10-31 14:20:00,66.77,66.8,66.71,66.72,226362.0,62.8343,62.8625,62.7778,62.7872,226362.0
2023-10-31 14:30:00,66.72,66.76,66.71,66.75,169105.0,62.7872,62.8248,62.7778,62.8154,169105.0
2023-10-31 14:40:00,66.75,66.85,66.75,66.84,274508.0,62.8154,62.9095,62.8154,62.9001,274508.0
2023-10-31 14:50:00,66.84,66.9,66.82,66.89,247778.0,62.9001,62.9566,62.8813,62.9472,247778.0
2023-10-31 15:00:00,66.89,66.93,66.88,66.9,239823.0,62.9472,62.9848,62.9378,62.9566,239823.0
2023-10-31 15:10:00,66.91,66.95,66.91,66.95,533550.0,62.966,63.0036,62.966,63.0036,533550.0
2023-10-31 15:20:00,66.94,66.95,66.88,66.92,391078.0,62.9942,63.0036,62.9378,62.9754,391078.0
2023-10-31 15:30:00,66.92,66.92,66.85,66.86,360949.0,62.9754,62.9754,62.9095,62.919,360949.0
2023-10-31 15:40:00,66.85,66.88,66.84,66.86,607022.0,62.9095,62.9378,62.9001,62.919,607022.0
2023-10-31 15:50:00,66.87,66.92,66.86,66.91,1625153.0,62.9284,62.9754,62.919,62.966,1625153.0
2023-11-01 09:30:00,67.08,67.13,67.02,67.09,1022508.0,63.126,63.173,63.0695,63.1354,1022508.0
2023-11-01 09:40:00,67.09,67.23,67.05,67.22,320819.0,63.1354,63.2671,63.0978,63.2577,320819.0
2023-11-01 09:50:00,67.22,67.24,67.11,67.12,299727.0,63.2577,63.2766,63.1542,63.1636,299727.0
2023-11-01 10:00:00,67.13,67.37,67.07,67.15,1102988.0,63.173,63.3989,63.1166,63.1919,1102988.0
2023-11-01 10:10:00,67.15,67.24,67.08,67.23,333972.0,63.1919,63.2766,63.126,63.2671,333972.0
2023-11-01 10:20:00,67.24,67.39,67.23,67.36,551125.0,63.2766,63.4177,63.2671,63.3895,551125.0
2023-11-01 10:30:00,67.36,67.43,67.34,67.4,692297.0,63.3895,63.4554,63.3707,63.4271,692297.0
2023-11-01 10:40:00,67.4,67.48,67.34,67.36,529108.0,63.4271,63.5024,63.3707,63.3895,529108.0
2023-11-01 10:50:00,67.35,67.38,67.31,67.31,373280.0,63.3801,63.4083,63.3424,63.3424,373280.0
2023-11-01 11:00:00,67.31,67.36,67.28,67.34,471010.0,63.3424,63.3895,63.3142,63.3707,471010.0
2023-11-01 11:10:00,67.34,67.34,67.12,67.16,552112.0,63.3707,63.3707,63.1636,63.2013,552112.0
2023-11-01 11:20:00,67.15,67.15,67.07,67.08,321822.0,63.1919,63.1919,63.1166,63.126,321822.0
2023-11-01 11:30:00,67.08,67.19,67.07,67.14,269266.0,63.126,63.2295,63.1166,63.1824,269266.0
2023-11-01 11:40:00,67.14,67.25,67.14,67.21,178668.0,63.1824,63.286,63.1824,63.2483,178668.0
2023-11-01 11:50:00,67.21,67.25,67.18,67.23,197534.0,63.2483,63.286,63.2201,63.2671,197534.0
2023-11-01 12:00:00,67.23,67.23,67.14,67.17,605706.0,63.2671,63.2671,63.1824,63.2107,605706.0
2023-11-01 12:10:00,67.18,67.19,67.09,67.13,456340.0,63.2201,63.2295,63.1354,63.173,456340.0
2023-11-01 12:20:00,67.13,67.13,67.07,67.09,304175.0,63.173,63.173,63.1166,63.1354,304175.0
2023-11-01 12:30:00,67.08,67.12,67.02,67.03,134483.0,63.126,63.1636,63.0695,63.0789,134483.0
2023-11-01 12:40:00,67.03,67.05,66.98,67.05,278411.0,63.0789,63.0978,63.0319,63.0978,278411.0
2023-11-01 12:50:00,67.05,67.08,67.03,67.06,132537.0,63.0978,63.126,63.0789,63.1072,132537.0
2023-11-01 13:00:00,67.06,67.11,67.04,67.07,217235.0,63.1072,63.1542,63.0883,63.1166,217235.0
2023-11-01 13:10:00,67.07,67.15,67.06,67.12,366726.0,63.1166,63.1919,63.1072,63.1636,366726.0
2023-11-01 13:20:00,67.12,67.13,67.04,67.09,230172.0,63.1636,63.173,63.0883,63.1354,230172.0
2023-11-01 13:30:00,67.09,67.09,67.04,67.08,363858.0,63.1354,63.1354,63.0883,63.126,363858.0
2023-11-01 13:40:00,67.07,67.12,67.04,67.09,219055.0,63.1166,63.1636,63.0883,63.1354,219055.0
2023-11-01 13:50:00,67.08,67.13,67.06,67.08,230392.0,63.126,63.173,63.1072,63.126,230392.0
2023-11-01 14:00:00,67.09,67.28,67.05,67.1,818848.0,63.1354,63.3142,63.0978,63.1448,818848.0
2023-11-01 14:10:00,67.1,67.14,66.99,67.07,449754.0,63.1448,63.1824,63.0413,63.1166,449754.0
2023-11-01 14:20:00,67.08,67.16,67.07,67.12,486822.0,63.126,63.2013,63.1166,63.1636,486822.0
2023-11-01 14:30:00,67.12,67.35,67.06,67.1,1332573.0,63.1636,63.3801,63.1072,63.1448,1332573.0
2023-11-01 14:40:00,67.11,67.15,66.88,67.05,1055239.0,63.1542,63.1919,62.9378,63.0978,1055239.0
2023-11-01 14:50:00,67.05,67.28,67.05,67.25,327224.0,63.0978,63.3142,63.0978,63.286,327224.0
2023-11-01 15:00:00,67.25,67.43,67.25,67.41,439937.0,63.286,63.4554,63.286,63.4365,439937.0
2023-11-01 15:10:00,67.41,67.48,67.37,67.43,738781.0,63.4365,63.5024,63.3989,63.4554,738781.0
2023-11-01 15:20:00,67.44,67.53,67.41,67.49,517138.0,63.4648,63.5495,63.4365,63.5118,517138.0
2023-11-01 15:30:00,67.49,67.57,67.47,67.56,537453.0,63.5118,63.5871,63.493,63.5777,537453.0
2023-11-01 15:40:00,67.56,67.56,67.5,67.52,622676.0,63.5777,63.5777,63.5212,63.54,622676.0
2023-11-01 15:50:00,67.53,67.57,67.47,67.55,1406318.0,63.5495,63.5871,63.493,63.5683,1406318.0
2023-11-02 09:30:00,68.68,68.81,68.65,68.81,913082.0,64.6317,64.754,64.6034,64.754,913082.0
2023-11-02 09:40:00,68.81,68.82,68.54,68.58,778856.0,64.754,64.7634,64.4999,64.5376,778856.0
2023-11-02 09:50:00,68.58,68.73,68.58,68.7,687160.0,64.5376,64.6787,64.5376,64.6505,687160.0
2023-11-02 10:00:00,68.71,68.73,68.53,68.53,460100.0,64.6599,64.6787,64.4905,64.4905,460100.0
2023-11-02 10:10:00,68.54,68.63,68.48,68.6,714869.0,64.4999,64.5846,64.4435,64.5564,714869.0
2023-11-02 10:20:00,68.61,68.66,68.57,68.65,286797.0,64.5658,64.6129,64.5282,64.6034,286797.0
2023-11-02 10:30:00,68.64,68.74,68.63,68.74,269885.0,64.594,64.6881,64.5846,64.6881,269885.0
2023-11-02 10:40:00,68.74,68.77,68.72,68.75,269619.0,64.6881,64.7164,64.6693,64.6975,269619.0
2023-11-02 10:50:00,68.75,68.81,68.74,68.8,230920.0,64.6975,64.754,64.6881,64.7446,230920.0
2023-11-02 11:00:00,68.8,68.83,68.77,68.81,367841.0,64.7446,64.7728,64.7164,64.754,367841.0
2023-11-02 11:10:00,68.82,68.82,68.69,68.73,499023.0,64.7634,64.7634,64.6411,64.6787,499023.0
2023-11-02 11:20:00,68.73,68.75,68.67,68.68,150815.0,64.6787,64.6975,64.6223,64.6317,150815.0
2023-11-02 11:30:00,68.68,68.74,68.64,68.69,430216.0,64.6317,64.6881,64.594,64.6411,430216.0
2023-11-02 11:40:00,68.7,68.74,68.68,68.69,229330.0,64.6505,64.6881,64.6317,64.6411,229330.0
2023-11-02 11:50:00,68.69,68.7,68.59,68.59,231688.0,64.6411,64.6505,64.547,64.547,231688.0
2023-11-02 12:00:00,68.59,68.61,68.51,68.51,435224.0,64.547,64.5658,64.4717,64.4717,435224.0
2023-11-02 12:10:00,68.51,68.56,68.49,68.55,422291.0,64.4717,64.5187,64.4529,64.5093,422291.0
2023-11-02 12:20:00,68.55,68.57,68.49,68.55,481876.0,64.5093,64.5282,64.4529,64.5093,481876.0
2023-11-02 12:30:00,68.55,68.62,68.54,68.61,833850.0,64.5093,64.5752,64.4999,64.5658,833850.0
2023-11-02 12:40:00,68.61,68.67,68.61,68.66,355028.0,64.5658,64.6223,64.5658,64.6129,355028.0
2023-11-02 12:50:00,68.66,68.68,68.63,68.65,574450.0,64.6129,64.6317,64.5846,64.6034,574450.0
2023-11-02 13:00:00,68.64,68.71,68.61,68.7,351953.0,64.594,64.6599,64.5658,64.6505,351953.0
2023-11-02 13:10:00,68.7,68.77,68.7,68.75,265999.0,64.6505,64.7164,64.6505,64.6975,265999.0
2023-11-02 13:20:00,68.76,68.8,68.75,68.8,146372.0,64.707,64.7446,64.6975,64.7446,146372.0
2023-11-02 13:30:00,68.8,68.86,68.8,68.86,222335.0,64.7446,64.8011,64.7446,64.8011,222335.0
2023-11-02 13:40:00,68.85,68.87,68.83,68.84,149287.0,64.7917,64.8105,64.7728,64.7822,149287.0
2023-11-02 13:50:00,68.84,68.9,68.84,68.87,253721.0,64.7822,64.8387,64.7822,64.8105,253721.0
2023-11-02 14:00:00,68.88,68.88,68.83,68.86,185345.0,64.8199,64.8199,64.7728,64.8011,185345.0
2023-11-02 14:10:00,68.85,68.88,68.83,68.88,496408.0,64.7917,64.8199,64.7728,64.8199,496408.0
2023-11-02 14:20:00,68.88,68.88,68.85,68.86,141139.0,64.8199,64.8199,64.7917,64.8011,141139.0
2023-11-02 14:30:00,68.86,68.89,68.84,68.88,183353.0,64.8011,64.8293,64.7822,64.8199,183353.0
2023-11-02 14:40:00,68.88,68.9,68.85,68.87,961397.0,64.8199,64.8387,64.7917,64.8105,961397.0
2023-11-02 14:50:00,68.87,68.89,68.85,68.88,357008.0,64.8105,64.8293,64.7917,64.8199,357008.0
2023-11-02 15:00:00,68.88,68.89,68.85,68.88,353091.0,64.8199,64.8293,64.7917,64.8199,353091.0
2023-11-02 15:10:00,68.88,68.89,68.86,68.88,360914.0,64.8199,64.8293,64.8011,64.8199,360914.0
2023-11-02 15:20:00,68.88,68.9,68.87,68.88,296614.0,64.8199,64.8387,64.8105,64.8199,296614.0
2023-11-02 15:30:00,68.87,68.91,68.85,68.91,449255.0,64.8105,64.8481,64.7917,64.8481,449255.0
2023-11-02 15:40:00,68.91,68.91,68.86,68.89,537503.0,64.8481,64.8481,64.8011,64.8293,537503.0
2023-11-02 15:50:00,68.88,68.94,68.87,68.92,2080301.0,64.8199,64.8763,64.8105,64.8575,2080301.0
2023-11-03 09:30:00,69.51,69.63,69.48,69.63,813083.0,65.4127,65.5257,65.3845,65.5257,813083.0
2023-11-03 09:40:00,69.63,69.74,69.61,69.72,890864.0,65.5257,65.6292,65.5069,65.6104,890864.0
2023-11-03 09:50:00,69.71,69.74,69.66,69.73,376178.0,65.601,65.6292,65.5539,65.6198,376178.0
2023-11-03 10:00:00,69.74,70.0,69.58,69.58,1085438.0,65.6292,65.8739,65.4786,65.4786,1085438.0
2023-11-03 10:10:00,69.58,69.61,69.43,69.58,438745.0,65.4786,65.5069,65.3375,65.4786,438745.0
2023-11-03 10:20:00,69.58,69.61,69.4,69.46,241608.0,65.4786,65.5069,65.3092,65.3657,241608.0
2023-11-03 10:30:00,69.46,69.55,69.42,69.54,249335.0,65.3657,65.4504,65.3281,65.441,249335.0
2023-11-03 10:40:00,69.54,69.55,69.41,69.52,196837.0,65.441,65.4504,65.3186,65.4222,196837.0
2023-11-03 10:50:00,69.53,69.61,69.47,69.61,793142.0,65.4316,65.5069,65.3751,65.5069,793142.0
2023-11-03 11:00:00,69.62,69.64,69.55,69.58,607788.0,65.5163,65.5351,65.4504,65.4786,607788.0
2023-11-03 11:10:00,69.57,69.65,69.52,69.64,559677.0,65.4692,65.5445,65.4222,65.5351,559677.0
2023-11-03 11:20:00,69.65,69.66,69.6,69.6,671027.0,65.5445,65.5539,65.4974,65.4974,671027.0
2023-11-03 11:30:00,69.6,69.68,69.6,69.66,305253.0,65.4974,65.5727,65.4974,65.5539,305253.0
2023-11-03 11:40:00,69.66,69.67,69.6,69.64,396770.0,65.5539,65.5633,65.4974,65.5351,396770.0
2023-11-03 11:50:00,69.63,69.69,69.63,69.66,329960.0,65.5257,65.5821,65.5257,65.5539,329960.0
2023-11-03 12:00:00,69.66,69.71,69.62,69.64,293204.0,65.5539,65.601,65.5163,65.5351,293204.0
2023-11-03 12:10:00,69.64,69.71,69.63,69.7,235610.0,65.5351,65.601,65.5257,65.5915,235610.0
2023-11-03 12:20:00,69.7,69.73,69.68,69.69,370359.0,65.5915,65.6198,65.5727,65.5821,370359.0
2023-11-03 12:30:00,69.69,69.73,69.67,69.71,431415.0,65.5821,65.6198,65.5633,65.601,431415.0
2023-11-03 12:40:00,69.71,69.74,69.68,69.71,262157.0,65.601,65.6292,65.5727,65.601,262157.0
2023-11-03 12:50:00,69.7,69.73,69.68,69.72,312393.0,65.5915,65.6198,65.5727,65.6104,312393.0
2023-11-03 13:00:00,69.71,69.76,69.7,69.72,139598.0,65.601,65.648,65.5915,65.6104,139598.0
2023-11-03 13:10:00,69.71,69.71,69.61,69.62,183557.0,65.601,65.601,65.5069,65.5163,183557.0
2023-11-03 13:20:00,69.62,69.63,69.56,69.59,197482.0,65.5163,65.5257,65.4598,65.488,197482.0
2023-11-03 13:30:00,69.6,69.67,69.6,69.64,187993.0,65.4974,65.5633,65.4974,65.5351,187993.0
2023-11-03 13:40:00,69.63,69.64,69.58,69.61,206346.0,65.5257,65.5351,65.4786,65.5069,206346.0
2023-11-03 13:50:00,69.62,69.71,69.6,69.7,208076.0,65.5163,65.601,65.4974,65.5915,208076.0
2023-11-03 14:00:00,69.7,69.71,69.65,69.7,255938.0,65.5915,65.601,65.5445,65.5915,255938.0
2023-11-03 14:10:00,69.69,69.73,69.69,69.72,469429.0,65.5821,65.6198,65.5821,65.6104,469429.0
2023-11-03 14:20:00,69.72,69.77,69.7,69.77,151764.0,65.6104,65.6574,65.5915,65.6574,151764.0
2023-11-03 14:30:00,69.77,69.78,69.74,69.76,182570.0,65.6574,65.6668,65.6292,65.648,182570.0
2023-11-03 14:40:00,69.76,69.8,69.76,69.8,168110.0,65.648,65.6857,65.648,65.6857,168110.0
2023-11-03 14:50:00,69.8,69.82,69.78,69.81,130467.0,65.6857,65.7045,65.6668,65.6951,130467.0
2023-11-03 15:00:00,69.8,69.82,69.76,69.77,185225.0,65.6857,65.7045,65.648,65.6574,185225.0
2023-11-03 15:10:00,69.77,69.78,69.73,69.74,366439.0,65.6574,65.6668,65.6198,65.6292,366439.0
2023-11-03 15:20:00,69.75,69.75,69.69,69.71,208295.0,65.6386,65.6386,65.5821,65.601,208295.0
2023-11-03 15:30:00,69.72,69.72,69.66,69.67,332777.0,65.6104,65.6104,65.5539,65.5633,332777.0
2023-11-03 15:40:00,69.67,69.68,69.65,69.65,698333.0,65.5633,65.5727,65.5445,65.5445,698333.0
2023-11-03 15:50:00,69.66,69.68,69.6,69.66,2996504.0,65.5539,65.5727,65.4974,65.5539,2996504.0
2023-11-06 09:30:00,69.57,69.63,69.48,69.5,616921.0,65.4692,65.5257,65.3845,65.4033,616921.0
2023-11-06 09:40:00,69.5,69.5,69.4,69.44,533413.0,65.4033,65.4033,65.3092,65.3469,533413.0
2023-11-06 09:50:00,69.44,69.47,69.39,69.42,422152.0,65.3469,65.3751,65.2998,65.3281,422152.0
2023-11-06 10:00:00,69.42,69.45,69.34,69.37,328313.0,65.3281,65.3563,65.2528,65.281,328313.0
2023-11-06 10:10:00,69.37,69.37,69.27,69.36,260135.0,65.281,65.281,65.1869,65.2716,260135.0
2023-11-06 10:20:00,69.37,69.4,69.34,69.37,214124.0,65.281,65.3092,65.2528,65.281,214124.0
2023-11-06 10:30:00,69.37,69.47,69.34,69.47,430636.0,65.281,65.3751,65.2528,65.3751,430636.0
2023-11-06 10:40:00,69.47,69.49,69.4,69.44,1545105.0,65.3751,65.3939,65.3092,65.3469,1545105.0
2023-11-06 10:50:00,69.44,69.5,69.43,69.5,497910.0,65.3469,65.4033,65.3375,65.4033,497910.0
2023-11-06 11:00:00,69.5,69.53,69.47,69.52,538879.0,65.4033,65.4316,65.3751,65.4222,538879.0
2023-11-06 11:10:00,69.51,69.52,69.46,69.48,560085.0,65.4127,65.4222,65.3657,65.3845,560085.0
2023-11-06 11:20:00,69.48,69.48,69.42,69.45,250117.0,65.3845,65.3845,65.3281,65.3563,250117.0
2023-11-06 11:30:00,69.45,69.49,69.44,69.46,280398.0,65.3563,65.3939,65.3469,65.3657,280398.0
2023-11-06 11:40:00,69.46,69.48,69.43,69.44,109363.0,65.3657,65.3845,65.3375,65.3469,109363.0
2023-11-06 11:50:00,69.44,69.5,69.43,69.5,78907.0,65.3469,65.4033,65.3375,65.4033,78907.0
2023-11-06 12:00:00,69.49,69.5,69.44,69.45,210772.0,65.3939,65.4033,65.3469,65.3563,210772.0
2023-11-06 12:10:00,69.45,69.46,69.41,69.42,123254.0,65.3563,65.3657,65.3186,65.3281,123254.0
2023-11-06 12:20:00,69.42,69.43,69.38,69.41,150823.0,65.3281,65.3375,65.2904,65.3186,150823.0
2023-11-06 12:30:00,69.4,69.43,69.38,69.4,108884.0,65.3092,65.3375,65.2904,65.3092,108884.0
2023-11-06 12:40:00,69.4,69.4,69.35,69.37,144404.0,65.3092,65.3092,65.2622,65.281,144404.0
2023-11-06 12:50:00,69.37,69.38,69.34,69.38,206210.0,65.281,65.2904,65.2528,65.2904,206210.0
2023-11-06 13:00:00,69.38,69.38,69.31,69.32,200454.0,65.2904,65.2904,65.2245,65.2339,200454.0
2023-11-06 13:10:00,69.31,69.33,69.23,69.25,176483.0,65.2245,65.2434,65.1493,65.1681,176483.0
2023-11-06 13:20:00,69.24,69.27,69.2,69.25,174240.0,65.1587,65.1869,65.121,65.1681,174240.0
2023-11-06 13:30:00,69.25,69.3,69.23,69.29,106604.0,65.1681,65.2151,65.1493,65.2057,106604.0
2023-11-06 13:40:00,69.29,69.31,69.24,69.25,143106.0,65.2057,65.2245,65.1587,65.1681,143106.0
2023-11-06 13:50:00,69.25,69.27,69.21,69.27,153658.0,65.1681,65.1869,65.1304,65.1869,153658.0
2023-11-06 14:00:00,69.27,69.28,69.19,69.2,264855.0,65.1869,65.1963,65.1116,65.121,264855.0
2023-11-06 14:10:00,69.2,69.22,69.17,69.2,187568.0,65.121,65.1398,65.0928,65.121,187568.0
2023-11-06 14:20:00,69.21,69.25,69.19,69.24,348413.0,65.1304,65.1681,65.1116,65.1587,348413.0
2023-11-06 14:30:00,69.24,69.27,69.23,69.26,310893.0,65.1587,65.1869,65.1493,65.1775,310893.0
2023-11-06 14:40:00,69.26,69.32,69.25,69.3,250455.0,65.1775,65.2339,65.1681,65.2151,250455.0
2023-11-06 14:50:00,69.29,69.32,69.29,69.3,231147.0,65.2057,65.2339,65.2057,65.2151,231147.0
2023-11-06 15:00:00,69.31,69.31,69.29,69.3,134766.0,65.2245,65.2245,65.2057,65.2151,134766.0
2023-11-06 15:10:00,69.3,69.32,69.3,69.31,332194.0,65.2151,65.2339,65.2151,65.2245,332194.0
2023-11-06 15:20:00,69.31,69.32,69.29,69.31,188371.0,65.2245,65.2339,65.2057,65.2245,188371.0
2023-11-06 15:30:00,69.31,69.33,69.3,69.31,310242.0,65.2245,65.2434,65.2151,65.2245,310242.0
2023-11-06 15:40:00,69.31,69.32,69.28,69.3,467459.0,65.2245,65.2339,65.1963,65.2151,467459.0
2023-11-06 15:50:00,69.31,69.34,69.28,69.34,1462026.0,65.2245,65.2528,65.1963,65.2528,1462026.0
2023-11-07 09:30:00,68.77,68.79,68.63,68.66,797631.0,64.7164,64.7352,64.5846,64.6129,797631.0
2023-11-07 09:40:00,68.66,68.72,68.64,68.67,346682.0,64.6129,64.6693,64.594,64.6223,346682.0
2023-11-07 09:50:00,68.66,68.83,68.65,68.82,348945.0,64.6129,64.7728,64.6034,64.7634,348945.0
2023-11-07 10:00:00,68.82,68.85,68.75,68.76,304193.0,64.7634,64.7917,64.6975,64.707,304193.0
2023-11-07 10:10:00,68.75,68.85,68.73,68.84,338751.0,64.6975,64.7917,64.6787,64.7822,338751.0
2023-11-07 10:20:00,68.83,68.88,68.78,68.86,541605.0,64.7728,64.8199,64.7258,64.8011,541605.0
2023-11-07 10:30:00,68.86,68.93,68.83,68.91,398299.0,64.8011,64.8669,64.7728,64.8481,398299.0
2023-11-07 10:40:00,68.9,68.99,68.89,68.98,176860.0,64.8387,64.9234,64.8293,64.914,176860.0
2023-11-07 10:50:00,68.98,69.02,68.95,68.97,303072.0,64.914,64.9516,64.8858,64.9046,303072.0
2023-11-07 11:00:00,68.98,68.99,68.88,68.89,455532.0,64.914,64.9234,64.8199,64.8293,455532.0
2023-11-07 11:10:00,68.89,68.92,68.85,68.85,278712.0,64.8293,64.8575,64.7917,64.7917,278712.0
2023-11-07 11:20:00,68.86,68.91,68.83,68.84,281211.0,64.8011,64.8481,64.7728,64.7822,281211.0
2023-11-07 11:30:00,68.84,68.91,68.83,68.91,677915.0,64.7822,64.8481,64.7728,64.8481,677915.0
2023-11-07 11:40:00,68.91,68.92,68.83,68.84,302806.0,64.8481,64.8575,64.7728,64.7822,302806.0
2023-11-07 11:50:00,68.83,68.86,68.82,68.84,123869.0,64.7728,64.8011,64.7634,64.7822,123869.0
2023-11-07 12:00:00,68.84,68.84,68.75,68.78,380070.0,64.7822,64.7822,64.6975,64.7258,380070.0
2023-11-07 12:10:00,68.78,68.79,68.73,68.75,331559.0,64.7258,64.7352,64.6787,64.6975,331559.0
2023-11-07 12:20:00,68.75,68.78,68.72,68.72,288412.0,64.6975,64.7258,64.6693,64.6693,288412.0
2023-11-07 12:30:00,68.72,68.74,68.66,68.73,401462.0,64.6693,64.6881,64.6129,64.6787,401462.0
2023-11-07 12:40:00,68.73,68.78,68.71,68.72,230123.0,64.6787,64.7258,64.6599,64.6693,230123.0
2023-11-07 12:50:00,68.71,68.76,68.7,68.76,178713.0,64.6599,64.707,64.6505,64.707,178713.0
2023-11-07 13:00:00,68.76,68.85,68.74,68.85,669392.0,64.707,64.7917,64.6881,64.7917,669392.0
2023-11-07 13:10:00,68.84,68.89,68.83,68.86,423558.0,64.7822,64.8293,64.7728,64.8011,423558.0
2023-11-07 13:20:00,68.87,68.88,68.83,68.86,476979.0,64.8105,64.8199,64.7728,64.8011,476979.0
2023-11-07 13:30:00,68.86,68.9,68.85,68.9,269038.0,64.8011,64.8387,64.7917,64.8387,269038.0
2023-11-07 13:40:00,68.9,68.94,68.88,68.92,124088.0,64.8387,64.8763,64.8199,64.8575,124088.0
2023-11-07 13:50:00,68.93,68.95,68.88,68.94,353765.0,64.8669,64.8858,64.8199,64.8763,353765.0
2023-11-07 14:00:00,68.94,68.97,68.91,68.94,124957.0,64.8763,64.9046,64.8481,64.8763,124957.0
2023-11-07 14:10:00,68.93,68.96,68.92,68.94,175827.0,64.8669,64.8952,64.8575,64.8763,175827.0
2023-11-07 14:20:00,68.94,68.96,68.93,68.95,237116.0,64.8763,64.8952,64.8669,64.8858,237116.0
2023-11-07 14:30:00,68.96,68.98,68.91,68.92,227378.0,64.8952,64.914,64.8481,64.8575,227378.0
2023-11-07 14:40:00,68.92,68.93,68.89,68.9,226605.0,64.8575,64.8669,64.8293,64.8387,226605.0
2023-11-07 14:50:00,68.91,68.92,68.87,68.89,381843.0,64.8481,64.8575,64.8105,64.8293,381843.0
2023-11-07 15:00:00,68.89,68.91,68.85,68.86,177342.0,64.8293,64.8481,64.7917,64.8011,177342.0
2023-11-07 15:10:00,68.87,68.9,68.85,68.9,406608.0,64.8105,64.8387,64.7917,64.8387,406608.0
2023-11-07 15:20:00,68.89,68.92,68.87,68.92,200241.0,64.8293,64.8575,64.8105,64.8575,200241.0
2023-11-07 15:30:00,68.91,68.94,68.91,68.94,161668.0,64.8481,64.8763,64.8481,64.8763,161668.0
2023-11-07 15:40:00,68.94,68.95,68.92,68.92,283639.0,64.8763,64.8858,64.8575,64.8575,283639.0
2023-11-07 15:50:00,68.92,68.93,68.84,68.87,1175722.0,64.8575,64.8669,64.7822,64.8105,1175722.0
2023-11-08 09:30:00,68.86,68.96,68.81,68.95,525343.0,64.8011,64.8952,64.754,64.8858,525343.0
2023-11-08 09:40:00,68.96,69.06,68.93,69.06,354874.0,64.8952,64.9893,64.8669,64.9893,354874.0
2023-11-08 09:50:00,69.06,69.1,69.01,69.05,309038.0,64.9893,65.0269,64.9422,64.9799,309038.0
2023-11-08 10:00:00,69.06,69.06,68.88,68.98,299808.0,64.9893,64.9893,64.8199,64.914,299808.0
2023-11-08 10:10:00,68.98,68.99,68.89,68.95,224507.0,64.914,64.9234,64.8293,64.8858,224507.0
2023-11-08 10:20:00,68.95,68.96,68.86,68.89,379547.0,64.8858,64.8952,64.8011,64.8293,379547.0
2023-11-08 10:30:00,68.89,68.92,68.8,68.81,253400.0,64.8293,64.8575,64.7446,64.754,253400.0
2023-11-08 10:40:00,68.81,68.86,68.78,68.86,177527.0,64.754,64.8011,64.7258,64.8011,177527.0
2023-11-08 10:50:00,68.85,68.86,68.79,68.8,180409.0,64.7917,64.8011,64.7352,64.7446,180409.0
2023-11-08 11:00:00,68.81,68.85,68.79,68.81,144060.0,64.754,64.7917,64.7352,64.754,144060.0
2023-11-08 11:10:00,68.81,68.91,68.8,68.89,209571.0,64.754,64.8481,64.7446,64.8293,209571.0
2023-11-08 11:20:00,68.89,68.89,68.79,68.81,484749.0,64.8293,64.8293,64.7352,64.754,484749.0
2023-11-08 11:30:00,68.82,68.85,68.79,68.81,716570.0,64.7634,64.7917,64.7352,64.754,716570.0
2023-11-08 11:40:00,68.81,68.88,68.81,68.85,219715.0,64.754,64.8199,64.754,64.7917,219715.0
2023-11-08 11:50:00,68.85,68.86,68.79,68.8,710559.0,64.7917,64.8011,64.7352,64.7446,710559.0
2023-11-08 12:00:00,68.8,68.81,68.59,68.63,318054.0,64.7446,64.754,64.547,64.5846,318054.0
2023-11-08 12:10:00,68.63,68.71,68.62,68.69,370404.0,64.5846,64.6599,64.5752,64.6411,370404.0
2023-11-08 12:20:00,68.69,68.73,68.66,68.67,128888.0,64.6411,64.6787,64.6129,64.6223,128888.0
2023-11-08 12:30:00,68.67,68.71,68.6,68.71,175650.0,64.6223,64.6599,64.5564,64.6599,175650.0
2023-11-08 12:40:00,68.7,68.72,68.65,68.67,190965.0,64.6505,64.6693,64.6034,64.6223,190965.0
2023-11-08 12:50:00,68.66,68.69,68.62,68.69,148904.0,64.6129,64.6411,64.5752,64.6411,148904.0
2023-11-08 13:00:00,68.69,68.79,68.64,68.76,454686.0,64.6411,64.7352,64.594,64.707,454686.0
2023-11-08 13:10:00,68.75,68.75,68.66,68.66,132395.0,64.6975,64.6975,64.6129,64.6129,132395.0
2023-11-08 13:20:00,68.66,68.75,68.64,68.73,98270.0,64.6129,64.6975,64.594,64.6787,98270.0
2023-11-08 13:30:00,68.73,68.77,68.72,68.75,88529.0,64.6787,64.7164,64.6693,64.6975,88529.0
2023-11-08 13:40:00,68.75,68.77,68.73,68.74,174372.0,64.6975,64.7164,64.6787,64.6881,174372.0
2023-11-08 13:50:00,68.74,68.75,68.71,68.73,55092.0,64.6881,64.6975,64.6599,64.6787,55092.0
2023-11-08 14:00:00,68.72,68.78,68.71,68.77,78252.0,64.6693,64.7258,64.6599,64.7164,78252.0
2023-11-08 14:10:00,68.78,68.79,68.76,68.78,132363.0,64.7258,64.7352,64.707,64.7258,132363.0
2023-11-08 14:20:00,68.78,68.79,68.75,68.76,58700.0,64.7258,64.7352,64.6975,64.707,58700.0
2023-11-08 14:30:00,68.76,68.78,68.7,68.74,109824.0,64.707,64.7258,64.6505,64.6881,109824.0
2023-11-08 14:40:00,68.74,68.75,68.72,68.73,114043.0,64.6881,64.6975,64.6693,64.6787,114043.0
2023-11-08 14:50:00,68.73,68.74,68.68,68.69,108232.0,64.6787,64.6881,64.6317,64.6411,108232.0
2023-11-08 15:00:00,68.69,68.74,68.69,68.72,149843.0,64.6411,64.6881,64.6411,64.6693,149843.0
2023-11-08 15:10:00,68.73,68.77,68.71,68.75,136937.0,64.6787,64.7164,64.6599,64.6975,136937.0
2023-11-08 15:20:00,68.75,68.79,68.74,68.76,81492.0,64.6975,64.7352,64.6881,64.707,81492.0
2023-11-08 15:30:00,68.76,68.77,68.72,68.77,213692.0,64.707,64.7164,64.6693,64.7164,213692.0
2023-11-08 15:40:00,68.77,68.84,68.76,68.8,335142.0,64.7164,64.7822,64.707,64.7446,335142.0
2023-11-08 15:50:00,68.8,68.85,68.78,68.79,805739.0,64.7446,64.7917,64.7258,64.7352,805739.0
2023-11-09 09:30:00,69.41,69.43,69.36,69.38,438142.0,65.3186,65.3375,65.2716,65.2904,438142.0
2023-11-09 09:40:00,69.38,69.49,69.37,69.44,622696.0,65.2904,65.3939,65.281,65.3469,622696.0
2023-11-09 09:50:00,69.45,69.57,69.4,69.56,552602.0,65.3563,65.4692,65.3092,65.4598,552602.0
2023-11-09 10:00:00,69.56,69.58,69.3,69.37,514997.0,65.4598,65.4786,65.2151,65.281,514997.0
2023-11-09 10:10:00,69.36,69.45,69.34,69.34,159395.0,65.2716,65.3563,65.2528,65.2528,159395.0
2023-11-09 10:20:00,69.34,69.4,69.32,69.37,180559.0,65.2528,65.3092,65.2339,65.281,180559.0
2023-11-09 10:30:00,69.37,69.38,69.27,69.34,274954.0,65.281,65.2904,65.1869,65.2528,274954.0
2023-11-09 10:40:00,69.33,69.39,69.28,69.36,195844.0,65.2434,65.2998,65.1963,65.2716,195844.0
2023-11-09 10:50:00,69.35,69.44,69.35,69.44,213650.0,65.2622,65.3469,65.2622,65.3469,213650.0
2023-11-09 11:00:00,69.43,69.52,69.43,69.5,227369.0,65.3375,65.4222,65.3375,65.4033,227369.0
2023-11-09 11:10:00,69.51,69.54,69.47,69.47,280073.0,65.4127,65.441,65.3751,65.3751,280073.0
2023-11-09 11:20:00,69.48,69.49,69.45,69.47,468702.0,65.3845,65.3939,65.3563,65.3751,468702.0
2023-11-09 11:30:00,69.47,69.49,69.44,69.46,826783.0,65.3751,65.3939,65.3469,65.3657,826783.0
2023-11-09 11:40:00,69.45,69.51,69.44,69.49,401114.0,65.3563,65.4127,65.3469,65.3939,401114.0
2023-11-09 11:50:00,69.5,69.52,69.44,69.48,372883.0,65.4033,65.4222,65.3469,65.3845,372883.0
2023-11-09 12:00:00,69.48,69.5,69.46,69.5,170439.0,65.3845,65.4033,65.3657,65.4033,170439.0
2023-11-09 12:10:00,69.49,69.51,69.42,69.42,315222.0,65.3939,65.4127,65.3281,65.3281,315222.0
2023-11-09 12:20:00,69.42,69.42,69.37,69.39,88036.0,65.3281,65.3281,65.281,65.2998,88036.0
2023-11-09 12:30:00,69.39,69.41,69.36,69.36,217735.0,65.2998,65.3186,65.2716,65.2716,217735.0
2023-11-09 12:40:00,69.36,69.39,69.35,69.39,209512.0,65.2716,65.2998,65.2622,65.2998,209512.0
2023-11-09 12:50:00,69.39,69.42,69.38,69.4,210475.0,65.2998,65.3281,65.2904,65.3092,210475.0
2023-11-09 13:00:00,69.4,69.41,68.99,69.08,920603.0,65.3092,65.3186,64.9234,65.0081,920603.0
2023-11-09 13:10:00,69.08,69.3,69.06,69.21,659337.0,65.0081,65.2151,64.9893,65.1304,659337.0
2023-11-09 13:20:00,69.2,69.32,69.19,69.28,153757.0,65.121,65.2339,65.1116,65.1963,153757.0
2023-11-09 13:30:00,69.28,69.29,69.2,69.22,243553.0,65.1963,65.2057,65.121,65.1398,243553.0
2023-11-09 13:40:00,69.22,69.22,69.13,69.16,145994.0,65.1398,65.1398,65.0551,65.0834,145994.0
2023-11-09 13:50:00,69.16,69.17,69.09,69.12,157957.0,65.0834,65.0928,65.0175,65.0457,157957.0
2023-11-09 14:00:00,69.12,69.13,68.89,68.99,981392.0,65.0457,65.0551,64.8293,64.9234,981392.0
2023-11-09 14:10:00,68.99,68.99,68.84,68.85,415267.0,64.9234,64.9234,64.7822,64.7917,415267.0
2023-11-09 14:20:00,68.86,68.99,68.86,68.95,275051.0,64.8011,64.9234,64.8011,64.8858,275051.0
2023-11-09 14:30:00,68.94,68.96,68.81,68.85,463814.0,64.8763,64.8952,64.754,64.7917,463814.0
2023-11-09 14:40:00,68.85,68.87,68.78,68.86,159668.0,64.7917,64.8105,64.7258,64.8011,159668.0
2023-11-09 14:50:00,68.86,68.86,68.79,68.82,200678.0,64.8011,64.8011,64.7352,64.7634,200678.0
2023-11-09 15:00:00,68.82,68.87,68.79,68.87,222638.0,64.7634,64.8105,64.7352,64.8105,222638.0
2023-11-09 15:10:00,68.88,68.91,68.86,68.88,172998.0,64.8199,64.8481,64.8011,64.8199,172998.0
2023-11-09 15:20:00,68.88,68.91,68.84,68.84,343352.0,64.8199,64.8481,64.7822,64.7822,343352.0
2023-11-09 15:30:00,68.84,68.87,68.76,68.77,231955.0,64.7822,64.8105,64.707,64.7164,231955.0
2023-11-09 15:40:00,68.77,68.8,68.76,68.78,194684.0,64.7164,64.7446,64.707,64.7258,194684.0
2023-11-09 15:50:00,68.78,68.82,68.75,68.8,790465.0,64.7258,64.7634,64.6975,64.7446,790465.0
2023-11-10 09:30:00,68.74,68.77,68.58,68.66,340036.0,64.6881,64.7164,64.5376,64.6129,340036.0
2023-11-10 09:40:00,68.66,68.71,68.6,68.61,351945.0,64.6129,64.6599,64.5564,64.5658,351945.0
2023-11-10 09:50:00,68.61,68.63,68.51,68.51,1041450.0,64.5658,64.5846,64.4717,64.4717,1041450.0
2023-11-10 10:00:00,68.5,68.53,68.33,68.41,715784.0,64.4623,64.4905,64.3023,64.3776,715784.0
2023-11-10 10:10:00,68.41,68.48,68.37,68.45,321970.0,64.3776,64.4435,64.3399,64.4152,321970.0
2023-11-10 10:20:00,68.45,68.48,68.3,68.32,893364.0,64.4152,64.4435,64.2741,64.2929,893364.0
2023-11-10 10:30:00,68.33,68.37,68.29,68.3,150280.0,64.3023,64.3399,64.2647,64.2741,150280.0
2023-11-10 10:40:00,68.29,68.39,68.26,68.33,191739.0,64.2647,64.3588,64.2364,64.3023,191739.0
2023-11-10 10:50:00,68.33,68.43,68.32,68.43,325184.0,64.3023,64.3964,64.2929,64.3964,325184.0
2023-11-10 11:00:00,68.43,68.64,68.42,68.59,276167.0,64.3964,64.594,64.387,64.547,276167.0
2023-11-10 11:10:00,68.59,68.64,68.54,68.59,407682.0,64.547,64.594,64.4999,64.547,407682.0
2023-11-10 11:20:00,68.6,68.65,68.58,68.61,261852.0,64.5564,64.6034,64.5376,64.5658,261852.0
2023-11-10 11:30:00,68.62,68.62,68.52,68.58,179128.0,64.5752,64.5752,64.4811,64.5376,179128.0
2023-11-10 11:40:00,68.59,68.65,68.58,68.62,127236.0,64.547,64.6034,64.5376,64.5752,127236.0
2023-11-10 11:50:00,68.62,68.69,68.61,68.67,110033.0,64.5752,64.6411,64.5658,64.6223,110033.0
2023-11-10 12:00:00,68.67,68.75,68.65,68.73,172834.0,64.6223,64.6975,64.6034,64.6787,172834.0
2023-11-10 12:10:00,68.73,68.75,68.68,68.69,148093.0,64.6787,64.6975,64.6317,64.6411,148093.0
2023-11-10 12:20:00,68.69,68.71,68.68,68.7,114307.0,64.6411,64.6599,64.6317,64.6505,114307.0
2023-11-10 12:30:00,68.71,68.87,68.71,68.87,145035.0,64.6599,64.8105,64.6599,64.8105,145035.0
2023-11-10 12:40:00,68.86,68.87,68.83,68.85,141489.0,64.8011,64.8105,64.7728,64.7917,141489.0
2023-11-10 12:50:00,68.84,68.93,68.84,68.89,191791.0,64.7822,64.8669,64.7822,64.8293,191791.0
2023-11-10 13:00:00,68.89,68.92,68.86,68.87,118901.0,64.8293,64.8575,64.8011,64.8105,118901.0
2023-11-10 13:10:00,68.86,68.87,68.82,68.87,84056.0,64.8011,64.8105,64.7634,64.8105,84056.0
2023-11-10 13:20:00,68.87,68.96,68.87,68.94,92523.0,64.8105,64.8952,64.8105,64.8763,92523.0
2023-11-10 13:30:00,68.94,68.98,68.93,68.98,105463.0,64.8763,64.914,64.8669,64.914,105463.0
2023-11-10 13:40:00,68.98,69.03,68.97,69.02,167626.0,64.914,64.961,64.9046,64.9516,167626.0
2023-11-10 13:50:00,69.01,69.03,68.97,69.01,248011.0,64.9422,64.961,64.9046,64.9422,248011.0
2023-11-10 14:00:00,69.02,69.06,68.99,69.06,85642.0,64.9516,64.9893,64.9234,64.9893,85642.0
2023-11-10 14:10:00,69.06,69.08,69.04,69.06,190455.0,64.9893,65.0081,64.9705,64.9893,190455.0
2023-11-10 14:20:00,69.06,69.09,69.05,69.06,131936.0,64.9893,65.0175,64.9799,64.9893,131936.0
2023-11-10 14:30:00,69.06,69.07,69.02,69.05,133244.0,64.9893,64.9987,64.9516,64.9799,133244.0
2023-11-10 14:40:00,69.06,69.06,69.01,69.03,75403.0,64.9893,64.9893,64.9422,64.961,75403.0
2023-11-10 14:50:00,69.03,69.04,69.0,69.01,91341.0,64.961,64.9705,64.9328,64.9422,91341.0
2023-11-10 15:00:00,69.01,69.05,69.0,69.04,128551.0,64.9422,64.9799,64.9328,64.9705,128551.0
2023-11-10 15:10:00,69.05,69.09,69.02,69.09,203804.0,64.9799,65.0175,64.9516,65.0175,203804.0
2023-11-10 15:20:00,69.08,69.12,69.07,69.12,184019.0,65.0081,65.0457,64.9987,65.0457,184019.0
2023-11-10 15:30:00,69.11,69.14,69.1,69.11,317317.0,65.0363,65.0646,65.0269,65.0363,317317.0
2023-11-10 15:40:00,69.11,69.15,69.1,69.13,455391.0,65.0363,65.074,65.0269,65.0551,455391.0
2023-11-10 15:50:00,69.14,69.15,69.07,69.13,1789289.0,65.0646,65.074,64.9987,65.0551,1789289.0
2023-11-13 09:30:00,68.82,68.92,68.71,68.77,331960.0,64.7634,64.8575,64.6599,64.7164,331960.0
2023-11-13 09:40:00,68.78,68.83,68.77,68.81,194058.0,64.7258,64.7728,64.7164,64.754,194058.0
2023-11-13 09:50:00,68.81,68.86,68.77,68.84,383881.0,64.754,64.8011,64.7164,64.7822,383881.0
2023-11-13 10:00:00,68.84,68.95,68.81,68.9,432635.0,64.7822,64.8858,64.754,64.8387,432635.0
2023-11-13 10:10:00,68.9,68.93,68.83,68.92,231042.0,64.8387,64.8669,64.7728,64.8575,231042.0
2023-11-13 10:20:00,68.92,68.98,68.9,68.96,153614.0,64.8575,64.914,64.8387,64.8952,153614.0
2023-11-13 10:30:00,68.97,69.04,68.95,68.96,243376.0,64.9046,64.9705,64.8858,64.8952,243376.0
2023-11-13 10:40:00,68.96,69.05,68.96,69.02,113925.0,64.8952,64.9799,64.8952,64.9516,113925.0
2023-11-13 10:50:00,69.01,69.11,69.01,69.09,198391.0,64.9422,65.0363,64.9422,65.0175,198391.0
2023-11-13 11:00:00,69.09,69.12,69.05,69.12,298396.0,65.0175,65.0457,64.9799,65.0457,298396.0
2023-11-13 11:10:00,69.11,69.19,69.11,69.17,772619.0,65.0363,65.1116,65.0363,65.0928,772619.0
2023-11-13 11:20:00,69.17,69.25,69.14,69.25,382155.0,65.0928,65.1681,65.0646,65.1681,382155.0
2023-11-13 11:30:00,69.25,69.28,69.23,69.27,398913.0,65.1681,65.1963,65.1493,65.1869,398913.0
2023-11-13 11:40:00,69.27,69.38,69.26,69.34,142087.0,65.1869,65.2904,65.1775,65.2528,142087.0
2023-11-13 11:50:00,69.35,69.36,69.32,69.33,393619.0,65.2622,65.2716,65.2339,65.2434,393619.0
2023-11-13 12:00:00,69.33,69.35,69.3,69.31,238855.0,65.2434,65.2622,65.2151,65.2245,238855.0
2023-11-13 12:10:00,69.33,69.33,69.27,69.29,360542.0,65.2434,65.2434,65.1869,65.2057,360542.0
2023-11-13 12:20:00,69.29,69.36,69.28,69.34,185753.0,65.2057,65.2716,65.1963,65.2528,185753.0
2023-11-13 12:30:00,69.34,69.34,69.29,69.33,120876.0,65.2528,65.2528,65.2057,65.2434,120876.0
2023-11-13 12:40:00,69.33,69.34,69.24,69.25,105608.0,65.2434,65.2528,65.1587,65.1681,105608.0
2023-11-13 12:50:00,69.25,69.27,69.23,69.27,57215.0,65.1681,65.1869,65.1493,65.1869,57215.0
2023-11-13 13:00:00,69.26,69.27,69.21,69.23,119173.0,65.1775,65.1869,65.1304,65.1493,119173.0
2023-11-13 13:10:00,69.23,69.31,69.23,69.3,108113.0,65.1493,65.2245,65.1493,65.2151,108113.0
2023-11-13 13:20:00,69.3,69.3,69.24,69.25,112036.0,65.2151,65.2151,65.1587,65.1681,112036.0
2023-11-13 13:30:00,69.24,69.26,69.21,69.26,112338.0,65.1587,65.1775,65.1304,65.1775,112338.0
2023-11-13 13:40:00,69.26,69.36,69.25,69.35,93820.0,65.1775,65.2716,65.1681,65.2622,93820.0
2023-11-13 13:50:00,69.35,69.36,69.29,69.3,313718.0,65.2622,65.2716,65.2057,65.2151,313718.0
2023-11-13 14:00:00,69.3,69.31,69.28,69.3,170206.0,65.2151,65.2245,65.1963,65.2151,170206.0
2023-11-13 14:10:00,69.31,69.33,69.27,69.29,150022.0,65.2245,65.2434,65.1869,65.2057,150022.0
2023-11-13 14:20:00,69.29,69.32,69.26,69.31,95541.0,65.2057,65.2339,65.1775,65.2245,95541.0
2023-11-13 14:30:00,69.31,69.35,69.3,69.35,101040.0,65.2245,65.2622,65.2151,65.2622,101040.0
2023-11-13 14:40:00,69.35,69.39,69.35,69.37,122830.0,65.2622,65.2998,65.2622,65.281,122830.0
2023-11-13 14:50:00,69.37,69.37,69.3,69.32,255659.0,65.281,65.281,65.2151,65.2339,255659.0
2023-11-13 15:00:00,69.31,69.33,69.29,69.32,124339.0,65.2245,65.2434,65.2057,65.2339,124339.0
2023-11-13 15:10:00,69.31,69.34,69.3,69.34,133828.0,65.2245,65.2528,65.2151,65.2528,133828.0
2023-11-13 15:20:00,69.34,69.35,69.32,69.34,117340.0,65.2528,65.2622,65.2339,65.2528,117340.0
2023-11-13 15:30:00,69.33,69.35,69.31,69.32,226841.0,65.2434,65.2622,65.2245,65.2339,226841.0
2023-11-13 15:40:00,69.32,69.34,69.3,69.32,311850.0,65.2339,65.2528,65.2151,65.2339,311850.0
2023-11-13 15:50:00,69.33,69.33,69.29,69.3,1019452.0,65.2434,65.2434,65.2057,65.2151,1019452.0
2023-11-14 09:30:00,70.46,70.63,70.45,70.61,1397875.0,66.3068,66.4667,66.2973,66.4479,1397875.0
2023-11-14 09:40:00,70.61,70.66,70.56,70.57,474553.0,66.4479,66.495,66.4009,66.4103,474553.0
2023-11-14 09:50:00,70.56,70.68,70.51,70.66,1506611.0,66.4009,66.5138,66.3538,66.495,1506611.0
2023-11-14 10:00:00,70.66,70.71,70.61,70.71,469569.0,66.495,66.542,66.4479,66.542,469569.0
2023-11-14 10:10:00,70.71,70.79,70.71,70.75,375657.0,66.542,66.6173,66.542,66.5797,375657.0
2023-11-14 10:20:00,70.75,70.9,70.72,70.88,466680.0,66.5797,66.7208,66.5514,66.702,466680.0
2023-11-14 10:30:00,70.88,70.92,70.84,70.88,532777.0,66.702,66.7396,66.6644,66.702,532777.0
2023-11-14 10:40:00,70.89,70.89,70.77,70.79,641734.0,66.7114,66.7114,66.5985,66.6173,641734.0
2023-11-14 10:50:00,70.8,70.8,70.71,70.79,590845.0,66.6267,66.6267,66.542,66.6173,590845.0
2023-11-14 11:00:00,70.79,70.9,70.79,70.88,595295.0,66.6173,66.7208,66.6173,66.702,595295.0
2023-11-14 11:10:00,70.88,70.98,70.87,70.92,522736.0,66.702,66.7961,66.6926,66.7396,522736.0
2023-11-14 11:20:00,70.92,70.95,70.89,70.94,325596.0,66.7396,66.7679,66.7114,66.7585,325596.0
2023-11-14 11:30:00,70.95,70.96,70.89,70.9,668768.0,66.7679,66.7773,66.7114,66.7208,668768.0
2023-11-14 11:40:00,70.9,70.96,70.88,70.91,366481.0,66.7208,66.7773,66.702,66.7302,366481.0
2023-11-14 11:50:00,70.91,70.91,70.81,70.83,206539.0,66.7302,66.7302,66.6361,66.6549,206539.0
2023-11-14 12:00:00,70.83,70.86,70.79,70.81,542099.0,66.6549,66.6832,66.6173,66.6361,542099.0
2023-11-14 12:10:00,70.81,70.82,70.78,70.81,223667.0,66.6361,66.6455,66.6079,66.6361,223667.0
2023-11-14 12:20:00,70.81,70.81,70.77,70.78,241602.0,66.6361,66.6361,66.5985,66.6079,241602.0
2023-11-14 12:30:00,70.78,70.85,70.77,70.84,136802.0,66.6079,66.6738,66.5985,66.6644,136802.0
2023-11-14 12:40:00,70.85,70.91,70.84,70.9,554790.0,66.6738,66.7302,66.6644,66.7208,554790.0
2023-11-14 12:50:00,70.9,70.9,70.86,70.9,73213.0,66.7208,66.7208,66.6832,66.7208,73213.0
2023-11-14 13:00:00,70.9,70.96,70.89,70.95,102191.0,66.7208,66.7773,66.7114,66.7679,102191.0
2023-11-14 13:10:00,70.95,70.95,70.91,70.92,107250.0,66.7679,66.7679,66.7302,66.7396,107250.0
2023-11-14 13:20:00,70.92,70.95,70.91,70.94,135469.0,66.7396,66.7679,66.7302,66.7585,135469.0
2023-11-14 13:30:00,70.94,70.98,70.93,70.95,346963.0,66.7585,66.7961,66.749,66.7679,346963.0
2023-11-14 13:40:00,70.95,70.97,70.92,70.94,207833.0,66.7679,66.7867,66.7396,66.7585,207833.0
2023-11-14 13:50:00,70.95,70.95,70.89,70.89,352993.0,66.7679,66.7679,66.7114,66.7114,352993.0
2023-11-14 14:00:00,70.89,70.92,70.84,70.88,130186.0,66.7114,66.7396,66.6644,66.702,130186.0
2023-11-14 14:10:00,70.87,70.91,70.85,70.91,368270.0,66.6926,66.7302,66.6738,66.7302,368270.0
2023-11-14 14:20:00,70.91,70.93,70.89,70.93,216164.0,66.7302,66.749,66.7114,66.749,216164.0
2023-11-14 14:30:00,70.93,70.98,70.92,70.97,150670.0,66.749,66.7961,66.7396,66.7867,150670.0
2023-11-14 14:40:00,70.97,70.99,70.96,70.98,446533.0,66.7867,66.8055,66.7773,66.7961,446533.0
2023-11-14 14:50:00,70.98,71.05,70.98,71.03,459379.0,66.7961,66.862,66.7961,66.8432,459379.0
2023-11-14 15:00:00,71.04,71.09,71.03,71.09,292897.0,66.8526,66.8996,66.8432,66.8996,292897.0
2023-11-14 15:10:00,71.08,71.11,71.08,71.1,487102.0,66.8902,66.9184,66.8902,66.909,487102.0
2023-11-14 15:20:00,71.11,71.13,71.08,71.13,447164.0,66.9184,66.9373,66.8902,66.9373,447164.0
2023-11-14 15:30:00,71.13,71.14,71.11,71.13,299793.0,66.9373,66.9467,66.9184,66.9373,299793.0
2023-11-14 15:40:00,71.13,71.14,71.06,71.06,444839.0,66.9373,66.9467,66.8714,66.8714,444839.0
2023-11-14 15:50:00,71.07,71.07,71.0,71.06,2137056.0,66.8808,66.8808,66.8149,66.8714,2137056.0
2023-11-15 09:30:00,71.07,71.2,71.07,71.13,418848.0,66.8808,67.0031,66.8808,66.9373,418848.0
2023-11-15 09:40:00,71.14,71.15,71.0,71.1,318807.0,66.9467,66.9561,66.8149,66.909,318807.0
2023-11-15 09:50:00,71.1,71.1,70.92,70.96,271929.0,66.909,66.909,66.7396,66.7773,271929.0
2023-11-15 10:00:00,70.96,71.08,70.93,71.08,184858.0,66.7773,66.8902,66.749,66.8902,184858.0
2023-11-15 10:10:00,71.08,71.13,71.04,71.1,201091.0,66.8902,66.9373,66.8526,66.909,201091.0
2023-11-15 10:20:00,71.1,71.15,71.06,71.08,249506.0,66.909,66.9561,66.8714,66.8902,249506.0
2023-11-15 10:30:00,71.08,71.16,71.05,71.13,321648.0,66.8902,66.9655,66.862,66.9373,321648.0
2023-11-15 10:40:00,71.13,71.2,71.09,71.2,269176.0,66.9373,67.0031,66.8996,67.0031,269176.0
2023-11-15 10:50:00,71.19,71.24,71.17,71.23,251354.0,66.9937,67.0408,66.9749,67.0314,251354.0
2023-11-15 11:00:00,71.23,71.29,71.2,71.23,358964.0,67.0314,67.0878,67.0031,67.0314,358964.0
2023-11-15 11:10:00,71.23,71.25,71.15,71.2,679979.0,67.0314,67.0502,66.9561,67.0031,679979.0
2023-11-15 11:20:00,71.2,71.22,71.17,71.19,854859.0,67.0031,67.022,66.9749,66.9937,854859.0
2023-11-15 11:30:00,71.18,71.19,71.05,71.09,483419.0,66.9843,66.9937,66.862,66.8996,483419.0
2023-11-15 11:40:00,71.08,71.08,71.02,71.08,354497.0,66.8902,66.8902,66.8337,66.8902,354497.0
2023-11-15 11:50:00,71.07,71.09,71.02,71.05,475380.0,66.8808,66.8996,66.8337,66.862,475380.0
2023-11-15 12:00:00,71.05,71.09,71.01,71.05,133877.0,66.862,66.8996,66.8243,66.862,133877.0
2023-11-15 12:10:00,71.05,71.05,70.98,71.02,167028.0,66.862,66.862,66.7961,66.8337,167028.0
2023-11-15 12:20:00,71.02,71.07,71.0,71.06,121164.0,66.8337,66.8808,66.8149,66.8714,121164.0
2023-11-15 12:30:00,71.06,71.09,71.03,71.08,222157.0,66.8714,66.8996,66.8432,66.8902,222157.0
2023-11-15 12:40:00,71.08,71.08,71.0,71.05,392160.0,66.8902,66.8902,66.8149,66.862,392160.0
2023-11-15 12:50:00,71.06,71.06,71.01,71.03,100713.0,66.8714,66.8714,66.8243,66.8432,100713.0
2023-11-15 13:00:00,71.02,71.03,70.93,70.95,289161.0,66.8337,66.8432,66.749,66.7679,289161.0
2023-11-15 13:10:00,70.95,70.98,70.9,70.94,209805.0,66.7679,66.7961,66.7208,66.7585,209805.0
2023-11-15 13:20:00,70.94,71.0,70.93,70.98,157916.0,66.7585,66.8149,66.749,66.7961,157916.0
2023-11-15 13:30:00,70.97,70.98,70.93,70.95,111351.0,66.7867,66.7961,66.749,66.7679,111351.0
2023-11-15 13:40:00,70.95,70.97,70.93,70.95,179140.0,66.7679,66.7867,66.749,66.7679,179140.0
2023-11-15 13:50:00,70.95,70.99,70.95,70.98,365682.0,66.7679,66.8055,66.7679,66.7961,365682.0
2023-11-15 14:00:00,70.98,71.0,70.96,70.98,116220.0,66.7961,66.8149,66.7773,66.7961,116220.0
2023-11-15 14:10:00,70.98,70.98,70.92,70.93,152032.0,66.7961,66.7961,66.7396,66.749,152032.0
2023-11-15 14:20:00,70.93,71.02,70.91,71.01,195752.0,66.749,66.8337,66.7302,66.8243,195752.0
2023-11-15 14:30:00,71.02,71.04,71.0,71.02,240349.0,66.8337,66.8526,66.8149,66.8337,240349.0
2023-11-15 14:40:00,71.03,71.04,70.97,70.98,150493.0,66.8432,66.8526,66.7867,66.7961,150493.0
2023-11-15 14:50:00,70.98,70.99,70.95,70.98,91858.0,66.7961,66.8055,66.7679,66.7961,91858.0
2023-11-15 15:00:00,70.98,71.0,70.94,70.95,174992.0,66.7961,66.8149,66.7585,66.7679,174992.0
2023-11-15 15:10:00,70.94,70.99,70.94,70.98,180425.0,66.7585,66.8055,66.7585,66.7961,180425.0
2023-11-15 15:20:00,70.97,70.98,70.93,70.97,92454.0,66.7867,66.7961,66.749,66.7867,92454.0
2023-11-15 15:30:00,70.97,71.0,70.97,70.98,203228.0,66.7867,66.8149,66.7867,66.7961,203228.0
2023-11-15 15:40:00,70.99,71.0,70.92,70.92,254675.0,66.8055,66.8149,66.7396,66.7396,254675.0
2023-11-15 15:50:00,70.92,70.96,70.9,70.95,1034846.0,66.7396,66.7773,66.7208,66.7679,1034846.0
2023-11-16 09:30:00,70.81,70.95,70.81,70.93,408258.0,66.6361,66.7679,66.6361,66.749,408258.0
2023-11-16 09:40:00,70.93,71.03,70.88,71.0,636093.0,66.749,66.8432,66.702,66.8149,636093.0
2023-11-16 09:50:00,70.99,71.07,70.98,71.05,152933.0,66.8055,66.8808,66.7961,66.862,152933.0
2023-11-16 10:00:00,71.06,71.12,70.99,71.04,218138.0,66.8714,66.9278,66.8055,66.8526,218138.0
2023-11-16 10:10:00,71.04,71.05,70.92,70.92,210995.0,66.8526,66.862,66.7396,66.7396,210995.0
2023-11-16 10:20:00,70.93,71.07,70.93,71.05,227885.0,66.749,66.8808,66.749,66.862,227885.0
2023-11-16 10:30:00,71.05,71.11,70.99,71.02,257473.0,66.862,66.9184,66.8055,66.8337,257473.0
2023-11-16 10:40:00,71.02,71.03,70.87,70.94,604836.0,66.8337,66.8432,66.6926,66.7585,604836.0
2023-11-16 10:50:00,70.94,70.94,70.85,70.9,629526.0,66.7585,66.7585,66.6738,66.7208,629526.0
2023-11-16 11:00:00,70.9,70.96,70.86,70.9,516360.0,66.7208,66.7773,66.6832,66.7208,516360.0
2023-11-16 11:10:00,70.9,70.92,70.78,70.8,916957.0,66.7208,66.7396,66.6079,66.6267,916957.0
2023-11-16 11:20:00,70.8,70.81,70.69,70.71,334443.0,66.6267,66.6361,66.5232,66.542,334443.0
2023-11-16 11:30:00,70.71,70.74,70.67,70.71,407179.0,66.542,66.5702,66.5044,66.542,407179.0
2023-11-16 11:40:00,70.71,70.74,70.64,70.71,290013.0,66.542,66.5702,66.4761,66.542,290013.0
2023-11-16 11:50:00,70.71,70.74,70.66,70.71,123333.0,66.542,66.5702,66.495,66.542,123333.0
2023-11-16 12:00:00,70.72,70.77,70.71,70.76,212105.0,66.5514,66.5985,66.542,66.5891,212105.0
2023-11-16 12:10:00,70.77,70.83,70.75,70.8,260055.0,66.5985,66.6549,66.5797,66.6267,260055.0
2023-11-16 12:20:00,70.8,70.83,70.78,70.83,131815.0,66.6267,66.6549,66.6079,66.6549,131815.0
2023-11-16 12:30:00,70.82,70.84,70.78,70.84,135250.0,66.6455,66.6644,66.6079,66.6644,135250.0
2023-11-16 12:40:00,70.84,70.89,70.84,70.86,174889.0,66.6644,66.7114,66.6644,66.6832,174889.0
2023-11-16 12:50:00,70.86,70.87,70.8,70.84,164546.0,66.6832,66.6926,66.6267,66.6644,164546.0
2023-11-16 13:00:00,70.84,70.86,70.81,70.81,122951.0,66.6644,66.6832,66.6361,66.6361,122951.0
2023-11-16 13:10:00,70.81,70.85,70.79,70.8,123796.0,66.6361,66.6738,66.6173,66.6267,123796.0
2023-11-16 13:20:00,70.79,70.86,70.75,70.81,98287.0,66.6173,66.6832,66.5797,66.6361,98287.0
2023-11-16 13:30:00,70.81,70.88,70.78,70.84,121963.0,66.6361,66.702,66.6079,66.6644,121963.0
2023-11-16 13:40:00,70.84,70.85,70.75,70.77,236537.0,66.6644,66.6738,66.5797,66.5985,236537.0
2023-11-16 13:50:00,70.77,70.82,70.77,70.78,122734.0,66.5985,66.6455,66.5985,66.6079,122734.0
2023-11-16 14:00:00,70.79,70.83,70.77,70.81,97124.0,66.6173,66.6549,66.5985,66.6361,97124.0
2023-11-16 14:10:00,70.81,70.83,70.79,70.83,109075.0,66.6361,66.6549,66.6173,66.6549,109075.0
2023-11-16 14:20:00,70.82,70.83,70.77,70.79,221784.0,66.6455,66.6549,66.5985,66.6173,221784.0
2023-11-16 14:30:00,70.78,70.85,70.77,70.83,145505.0,66.6079,66.6738,66.5985,66.6549,145505.0
2023-11-16 14:40:00,70.83,70.87,70.82,70.85,245162.0,66.6549,66.6926,66.6455,66.6738,245162.0
2023-11-16 14:50:00,70.86,70.86,70.79,70.84,205676.0,66.6832,66.6832,66.6173,66.6644,205676.0
2023-11-16 15:00:00,70.84,70.85,70.8,70.81,177425.0,66.6644,66.6738,66.6267,66.6361,177425.0
2023-11-16 15:10:00,70.82,70.84,70.81,70.82,158783.0,66.6455,66.6644,66.6361,66.6455,158783.0
2023-11-16 15:20:00,70.83,70.84,70.81,70.83,97447.0,66.6549,66.6644,66.6361,66.6549,97447.0
2023-11-16 15:30:00,70.83,70.85,70.8,70.84,179281.0,66.6549,66.6738,66.6267,66.6644,179281.0
2023-11-16 15:40:00,70.84,70.87,70.82,70.85,510039.0,66.6644,66.6926,66.6455,66.6738,510039.0
2023-11-16 15:50:00,70.86,70.9,70.85,70.88,1156431.0,66.6832,66.7208,66.6738,66.702,1156431.0
2023-11-17 09:30:00,71.55,71.64,71.45,71.46,632141.0,67.3325,67.4172,67.2384,67.2478,632141.0
2023-11-17 09:40:00,71.45,71.54,71.42,71.5,411703.0,67.2384,67.3231,67.2102,67.2854,411703.0
2023-11-17 09:50:00,71.5,71.52,71.41,71.5,436879.0,67.2854,67.3043,67.2008,67.2854,436879.0
2023-11-17 10:00:00,71.51,71.58,71.47,71.53,366033.0,67.2949,67.3607,67.2572,67.3137,366033.0
2023-11-17 10:10:00,71.53,71.6,71.48,71.56,374297.0,67.3137,67.3796,67.2666,67.3419,374297.0
2023-11-17 10:20:00,71.58,71.61,71.52,71.61,162243.0,67.3607,67.389,67.3043,67.389,162243.0
2023-11-17 10:30:00,71.6,71.64,71.58,71.63,187424.0,67.3796,67.4172,67.3607,67.4078,187424.0
2023-11-17 10:40:00,71.63,71.66,71.6,71.66,194696.0,67.4078,67.436,67.3796,67.436,194696.0
2023-11-17 10:50:00,71.66,71.68,71.63,71.65,317429.0,67.436,67.4548,67.4078,67.4266,317429.0
2023-11-17 11:00:00,71.65,71.66,71.56,71.62,609197.0,67.4266,67.436,67.3419,67.3984,609197.0
2023-11-17 11:10:00,71.63,71.69,71.58,71.59,349976.0,67.4078,67.4642,67.3607,67.3701,349976.0
2023-11-17 11:20:00,71.59,71.63,71.54,71.58,196428.0,67.3701,67.4078,67.3231,67.3607,196428.0
2023-11-17 11:30:00,71.58,71.59,71.53,71.58,305838.0,67.3607,67.3701,67.3137,67.3607,305838.0
2023-11-17 11:40:00,71.58,71.62,71.55,71.62,412911.0,67.3607,67.3984,67.3325,67.3984,412911.0
2023-11-17 11:50:00,71.61,71.64,71.58,71.63,183094.0,67.389,67.4172,67.3607,67.4078,183094.0
2023-11-17 12:00:00,71.63,71.71,71.62,71.69,161805.0,67.4078,67.4831,67.3984,67.4642,161805.0
2023-11-17 12:10:00,71.69,71.73,71.68,71.7,159215.0,67.4642,67.5019,67.4548,67.4737,159215.0
2023-11-17 12:20:00,71.7,71.71,71.62,71.65,279464.0,67.4737,67.4831,67.3984,67.4266,279464.0
2023-11-17 12:30:00,71.64,71.72,71.64,71.7,403144.0,67.4172,67.4925,67.4172,67.4737,403144.0
2023-11-17 12:40:00,71.71,71.73,71.69,71.72,102407.0,67.4831,67.5019,67.4642,67.4925,102407.0
2023-11-17 12:50:00,71.72,71.73,71.69,71.72,104271.0,67.4925,67.5019,67.4642,67.4925,104271.0
2023-11-17 13:00:00,71.73,71.74,71.7,71.72,70580.0,67.5019,67.5113,67.4737,67.4925,70580.0
2023-11-17 13:10:00,71.73,71.77,71.7,71.77,135060.0,67.5019,67.5395,67.4737,67.5395,135060.0
2023-11-17 13:20:00,71.77,71.78,71.75,71.77,199054.0,67.5395,67.5489,67.5207,67.5395,199054.0
2023-11-17 13:30:00,71.77,71.81,71.76,71.81,578384.0,67.5395,67.5772,67.5301,67.5772,578384.0
2023-11-17 13:40:00,71.81,71.83,71.79,71.79,199289.0,67.5772,67.596,67.5584,67.5584,199289.0
2023-11-17 13:50:00,71.8,71.84,71.78,71.83,175386.0,67.5678,67.6054,67.5489,67.596,175386.0
2023-11-17 14:00:00,71.84,71.84,71.81,71.81,151110.0,67.6054,67.6054,67.5772,67.5772,151110.0
2023-11-17 14:10:00,71.82,71.83,71.8,71.81,146971.0,67.5866,67.596,67.5678,67.5772,146971.0
2023-11-17 14:20:00,71.81,71.81,71.78,71.79,363594.0,67.5772,67.5772,67.5489,67.5584,363594.0
2023-11-17 14:30:00,71.8,71.8,71.76,71.78,119352.0,67.5678,67.5678,67.5301,67.5489,119352.0
2023-11-17 14:40:00,71.78,71.79,71.75,71.77,178495.0,67.5489,67.5584,67.5207,67.5395,178495.0
2023-11-17 14:50:00,71.77,71.8,71.76,71.8,203051.0,67.5395,67.5678,67.5301,67.5678,203051.0
2023-11-17 15:00:00,71.8,71.8,71.77,71.78,175753.0,67.5678,67.5678,67.5395,67.5489,175753.0
2023-11-17 15:10:00,71.78,71.8,71.76,71.79,135945.0,67.5489,67.5678,67.5301,67.5584,135945.0
2023-11-17 15:20:00,71.79,71.85,71.78,71.83,362699.0,67.5584,67.6148,67.5489,67.596,362699.0
2023-11-17 15:30:00,71.83,71.83,71.75,71.78,518187.0,67.596,67.596,67.5207,67.5489,518187.0
2023-11-17 15:40:00,71.78,71.79,71.76,71.78,480381.0,67.5489,67.5584,67.5301,67.5489,480381.0
2023-11-17 15:50:00,71.78,71.87,71.77,71.85,1915530.0,67.5489,67.6336,67.5395,67.6148,1915530.0
2023-11-20 09:30:00,71.74,71.88,71.73,71.83,566232.0,67.5113,67.643,67.5019,67.596,566232.0
2023-11-20 09:40:00,71.83,71.91,71.8,71.88,409246.0,67.596,67.6713,67.5678,67.643,409246.0
2023-11-20 09:50:00,71.88,71.98,71.87,71.98,189466.0,67.643,67.7372,67.6336,67.7372,189466.0
2023-11-20 10:00:00,71.98,71.99,71.92,71.94,252785.0,67.7372,67.7466,67.6807,67.6995,252785.0
2023-11-20 10:10:00,71.94,71.98,71.93,71.97,337776.0,67.6995,67.7372,67.6901,67.7277,337776.0
2023-11-20 10:20:00,71.96,71.98,71.86,71.94,258985.0,67.7183,67.7372,67.6242,67.6995,258985.0
2023-11-20 10:30:00,71.95,71.97,71.9,71.93,264825.0,67.7089,67.7277,67.6619,67.6901,264825.0
2023-11-20 10:40:00,71.94,72.0,71.93,71.98,207466.0,67.6995,67.756,67.6901,67.7372,207466.0
2023-11-20 10:50:00,71.98,71.98,71.92,71.94,170878.0,67.7372,67.7372,67.6807,67.6995,170878.0
2023-11-20 11:00:00,71.95,71.99,71.94,71.95,199836.0,67.7089,67.7466,67.6995,67.7089,199836.0
2023-11-20 11:10:00,71.95,71.98,71.93,71.97,283267.0,67.7089,67.7372,67.6901,67.7277,283267.0
2023-11-20 11:20:00,71.96,72.0,71.95,71.98,262678.0,67.7183,67.756,67.7089,67.7372,262678.0
2023-11-20 11:30:00,71.98,71.99,71.93,71.95,536337.0,67.7372,67.7466,67.6901,67.7089,536337.0
2023-11-20 11:40:00,71.95,71.97,71.92,71.97,164759.0,67.7089,67.7277,67.6807,67.7277,164759.0
2023-11-20 11:50:00,71.97,72.01,71.97,72.0,152517.0,67.7277,67.7654,67.7277,67.756,152517.0
2023-11-20 12:00:00,72.0,72.06,71.98,72.03,192042.0,67.756,67.8124,67.7372,67.7842,192042.0
2023-11-20 12:10:00,72.03,72.04,72.01,72.02,188466.0,67.7842,67.7936,67.7654,67.7748,188466.0
2023-11-20 12:20:00,72.02,72.02,72.0,72.01,137126.0,67.7748,67.7748,67.756,67.7654,137126.0
2023-11-20 12:30:00,72.01,72.01,71.97,71.97,140067.0,67.7654,67.7654,67.7277,67.7277,140067.0
2023-11-20 12:40:00,71.98,71.98,71.91,71.93,173054.0,67.7372,67.7372,67.6713,67.6901,173054.0
2023-11-20 12:50:00,71.93,71.94,71.91,71.94,163418.0,67.6901,67.6995,67.6713,67.6995,163418.0
2023-11-20 13:00:00,71.94,72.13,71.92,72.08,548829.0,67.6995,67.8783,67.6807,67.8313,548829.0
2023-11-20 13:10:00,72.07,72.12,72.06,72.09,99125.0,67.8218,67.8689,67.8124,67.8407,99125.0
2023-11-20 13:20:00,72.09,72.11,72.07,72.09,101903.0,67.8407,67.8595,67.8218,67.8407,101903.0
2023-11-20 13:30:00,72.09,72.11,72.06,72.06,228746.0,67.8407,67.8595,67.8124,67.8124,228746.0
2023-11-20 13:40:00,72.06,72.1,72.06,72.08,95138.0,67.8124,67.8501,67.8124,67.8313,95138.0
2023-11-20 13:50:00,72.08,72.09,72.06,72.07,160739.0,67.8313,67.8407,67.8124,67.8218,160739.0
2023-11-20 14:00:00,72.07,72.08,72.05,72.07,69355.0,67.8218,67.8313,67.803,67.8218,69355.0
2023-11-20 14:10:00,72.06,72.06,72.01,72.02,364256.0,67.8124,67.8124,67.7654,67.7748,364256.0
2023-11-20 14:20:00,72.02,72.05,72.01,72.05,78234.0,67.7748,67.803,67.7654,67.803,78234.0
2023-11-20 14:30:00,72.05,72.09,72.04,72.07,73068.0,67.803,67.8407,67.7936,67.8218,73068.0
2023-11-20 14:40:00,72.07,72.12,72.07,72.1,63934.0,67.8218,67.8689,67.8218,67.8501,63934.0
2023-11-20 14:50:00,72.1,72.13,72.09,72.13,57413.0,67.8501,67.8783,67.8407,67.8783,57413.0
2023-11-20 15:00:00,72.13,72.16,72.12,72.16,90515.0,67.8783,67.9065,67.8689,67.9065,90515.0
2023-11-20 15:10:00,72.16,72.2,72.16,72.19,164207.0,67.9065,67.9442,67.9065,67.9348,164207.0
2023-11-20 15:20:00,72.19,72.19,72.14,72.19,109563.0,67.9348,67.9348,67.8877,67.9348,109563.0
2023-11-20 15:30:00,72.18,72.19,72.15,72.19,185377.0,67.9254,67.9348,67.8971,67.9348,185377.0
2023-11-20 15:40:00,72.18,72.19,72.15,72.16,309136.0,67.9254,67.9348,67.8971,67.9065,309136.0
2023-11-20 15:50:00,72.15,72.15,72.07,72.11,1145977.0,67.8971,67.8971,67.8218,67.8595,1145977.0
2023-11-21 09:30:00,72.08,72.13,72.05,72.06,355181.0,67.8313,67.8783,67.803,67.8124,355181.0
2023-11-21 09:40:00,72.06,72.11,72.03,72.08,272708.0,67.8124,67.8595,67.7842,67.8313,272708.0
2023-11-21 09:50:00,72.09,72.14,72.07,72.09,213025.0,67.8407,67.8877,67.8218,67.8407,213025.0
2023-11-21 10:00:00,72.09,72.15,72.01,72.07,221872.0,67.8407,67.8971,67.7654,67.8218,221872.0
2023-11-21 10:10:00,72.08,72.09,72.02,72.09,138958.0,67.8313,67.8407,67.7748,67.8407,138958.0
2023-11-21 10:20:00,72.08,72.08,71.94,71.96,97983.0,67.8313,67.8313,67.6995,67.7183,97983.0
2023-11-21 10:30:00,71.97,72.0,71.93,71.95,167384.0,67.7277,67.756,67.6901,67.7089,167384.0
2023-11-21 10:40:00,71.95,72.02,71.92,72.0,151656.0,67.7089,67.7748,67.6807,67.756,151656.0
2023-11-21 10:50:00,71.99,71.99,71.93,71.97,131840.0,67.7466,67.7466,67.6901,67.7277,131840.0
2023-11-21 11:00:00,71.96,71.98,71.94,71.97,164413.0,67.7183,67.7372,67.6995,67.7277,164413.0
2023-11-21 11:10:00,71.97,71.97,71.89,71.9,276213.0,67.7277,67.7277,67.6525,67.6619,276213.0
2023-11-21 11:20:00,71.91,71.94,71.89,71.91,2504322.0,67.6713,67.6995,67.6525,67.6713,2504322.0
2023-11-21 11:30:00,71.91,71.96,71.9,71.94,180251.0,67.6713,67.7183,67.6619,67.6995,180251.0
2023-11-21 11:40:00,71.95,71.97,71.9,71.97,207969.0,67.7089,67.7277,67.6619,67.7277,207969.0
2023-11-21 11:50:00,71.97,71.99,71.95,71.96,275239.0,67.7277,67.7466,67.7089,67.7183,275239.0
2023-11-21 12:00:00,71.97,71.97,71.92,71.95,249568.0,67.7277,67.7277,67.6807,67.7089,249568.0
2023-11-21 12:10:00,71.94,71.95,71.9,71.92,179290.0,67.6995,67.7089,67.6619,67.6807,179290.0
2023-11-21 12:20:00,71.92,71.96,71.9,71.96,149780.0,67.6807,67.7183,67.6619,67.7183,149780.0
2023-11-21 12:30:00,71.95,71.99,71.95,71.97,133103.0,67.7089,67.7466,67.7089,67.7277,133103.0
2023-11-21 12:40:00,71.97,71.98,71.94,71.96,1030874.0,67.7277,67.7372,67.6995,67.7183,1030874.0
2023-11-21 12:50:00,71.97,71.97,71.94,71.95,274954.0,67.7277,67.7277,67.6995,67.7089,274954.0
2023-11-21 13:00:00,71.95,71.95,71.85,71.86,188106.0,67.7089,67.7089,67.6148,67.6242,188106.0
2023-11-21 13:10:00,71.87,71.87,71.8,71.81,363745.0,67.6336,67.6336,67.5678,67.5772,363745.0
2023-11-21 13:20:00,71.82,71.82,71.75,71.77,136147.0,67.5866,67.5866,67.5207,67.5395,136147.0
2023-11-21 13:30:00,71.77,71.82,71.76,71.82,130956.0,67.5395,67.5866,67.5301,67.5866,130956.0
2023-11-21 13:40:00,71.81,71.85,71.8,71.84,84177.0,67.5772,67.6148,67.5678,67.6054,84177.0
2023-11-21 13:50:00,71.84,71.87,71.8,71.82,190862.0,67.6054,67.6336,67.5678,67.5866,190862.0
2023-11-21 14:00:00,71.81,71.86,71.75,71.77,246409.0,67.5772,67.6242,67.5207,67.5395,246409.0
2023-11-21 14:10:00,71.78,71.87,71.77,71.85,158625.0,67.5489,67.6336,67.5395,67.6148,158625.0
2023-11-21 14:20:00,71.84,71.87,71.82,71.86,140882.0,67.6054,67.6336,67.5866,67.6242,140882.0
2023-11-21 14:30:00,71.86,71.86,71.81,71.82,169239.0,67.6242,67.6242,67.5772,67.5866,169239.0
2023-11-21 14:40:00,71.82,71.86,71.79,71.83,193676.0,67.5866,67.6242,67.5584,67.596,193676.0
2023-11-21 14:50:00,71.83,71.86,71.79,71.85,220353.0,67.596,67.6242,67.5584,67.6148,220353.0
2023-11-21 15:00:00,71.86,71.89,71.83,71.84,105519.0,67.6242,67.6525,67.596,67.6054,105519.0
2023-11-21 15:10:00,71.84,71.87,71.84,71.86,105431.0,67.6054,67.6336,67.6054,67.6242,105431.0
2023-11-21 15:20:00,71.86,71.87,71.82,71.86,105629.0,67.6242,67.6336,67.5866,67.6242,105629.0
2023-11-21 15:30:00,71.86,71.87,71.82,71.83,208700.0,67.6242,67.6336,67.5866,67.596,208700.0
2023-11-21 15:40:00,71.83,71.87,71.82,71.86,417871.0,67.596,67.6336,67.5866,67.6242,417871.0
2023-11-21 15:50:00,71.87,71.88,71.84,71.85,760094.0,67.6336,67.643,67.6054,67.6148,760094.0
2023-11-22 09:30:00,71.95,72.03,71.89,72.02,889139.0,67.7089,67.7842,67.6525,67.7748,889139.0
2023-11-22 09:40:00,72.03,72.04,71.9,71.92,348828.0,67.7842,67.7936,67.6619,67.6807,348828.0
2023-11-22 09:50:00,71.91,71.91,71.78,71.83,410411.0,67.6713,67.6713,67.5489,67.596,410411.0
2023-11-22 10:00:00,71.82,71.83,71.65,71.66,719766.0,67.5866,67.596,67.4266,67.436,719766.0
2023-11-22 10:10:00,71.66,71.71,71.62,71.69,240339.0,67.436,67.4831,67.3984,67.4642,240339.0
2023-11-22 10:20:00,71.69,71.79,71.68,71.78,281738.0,67.4642,67.5584,67.4548,67.5489,281738.0
2023-11-22 10:30:00,71.78,71.84,71.76,71.78,379801.0,67.5489,67.6054,67.5301,67.5489,379801.0
2023-11-22 10:40:00,71.78,71.87,71.77,71.83,321660.0,67.5489,67.6336,67.5395,67.596,321660.0
2023-11-22 10:50:00,71.83,71.86,71.74,71.81,197464.0,67.596,67.6242,67.5113,67.5772,197464.0
2023-11-22 11:00:00,71.81,71.86,71.78,71.8,148610.0,67.5772,67.6242,67.5489,67.5678,148610.0
2023-11-22 11:10:00,71.8,71.85,71.78,71.8,270900.0,67.5678,67.6148,67.5489,67.5678,270900.0
2023-11-22 11:20:00,71.8,71.85,71.79,71.82,141661.0,67.5678,67.6148,67.5584,67.5866,141661.0
2023-11-22 11:30:00,71.83,71.87,71.82,71.84,159289.0,67.596,67.6336,67.5866,67.6054,159289.0
2023-11-22 11:40:00,71.84,71.91,71.83,71.85,153295.0,67.6054,67.6713,67.596,67.6148,153295.0
2023-11-22 11:50:00,71.85,71.89,71.84,71.89,246999.0,67.6148,67.6525,67.6054,67.6525,246999.0
2023-11-22 12:00:00,71.89,71.93,71.87,71.92,108578.0,67.6525,67.6901,67.6336,67.6807,108578.0
2023-11-22 12:10:00,71.92,71.94,71.89,71.94,105606.0,67.6807,67.6995,67.6525,67.6995,105606.0
2023-11-22 12:20:00,71.94,71.97,71.92,71.94,109742.0,67.6995,67.7277,67.6807,67.6995,109742.0
2023-11-22 12:30:00,71.93,71.94,71.87,71.88,233533.0,67.6901,67.6995,67.6336,67.643,233533.0
2023-11-22 12:40:00,71.87,71.88,71.81,71.81,110353.0,67.6336,67.643,67.5772,67.5772,110353.0
2023-11-22 12:50:00,71.81,71.89,71.81,71.88,104706.0,67.5772,67.6525,67.5772,67.643,104706.0
2023-11-22 13:00:00,71.88,71.92,71.88,71.91,99982.0,67.643,67.6807,67.643,67.6713,99982.0
2023-11-22 13:10:00,71.91,71.95,71.89,71.91,134577.0,67.6713,67.7089,67.6525,67.6713,134577.0
2023-11-22 13:20:00,71.91,71.95,71.9,71.95,39029.0,67.6713,67.7089,67.6619,67.7089,39029.0
2023-11-22 13:30:00,71.95,71.96,71.9,71.91,68626.0,67.7089,67.7183,67.6619,67.6713,68626.0
2023-11-22 13:40:00,71.91,71.92,71.88,71.91,81238.0,67.6713,67.6807,67.643,67.6713,81238.0
2023-11-22 13:50:00,71.91,71.93,71.89,71.92,101642.0,67.6713,67.6901,67.6525,67.6807,101642.0
2023-11-22 14:00:00,71.91,71.97,71.91,71.95,133528.0,67.6713,67.7277,67.6713,67.7089,133528.0
2023-11-22 14:10:00,71.96,71.96,71.91,71.95,118395.0,67.7183,67.7183,67.6713,67.7089,118395.0
2023-11-22 14:20:00,71.95,71.96,71.92,71.96,120775.0,67.7089,67.7183,67.6807,67.7183,120775.0
2023-11-22 14:30:00,71.95,71.96,71.82,71.82,148209.0,67.7089,67.7183,67.5866,67.5866,148209.0
2023-11-22 14:40:00,71.81,71.86,71.8,71.85,102725.0,67.5772,67.6242,67.5678,67.6148,102725.0
2023-11-22 14:50:00,71.85,71.93,71.84,71.91,514183.0,67.6148,67.6901,67.6054,67.6713,514183.0
2023-11-22 15:00:00,71.9,71.93,71.89,71.93,763356.0,67.6619,67.6901,67.6525,67.6901,763356.0
2023-11-22 15:10:00,71.93,71.95,71.91,71.94,169744.0,67.6901,67.7089,67.6713,67.6995,169744.0
2023-11-22 15:20:00,71.94,71.97,71.93,71.97,615081.0,67.6995,67.7277,67.6901,67.7277,615081.0
2023-11-22 15:30:00,71.97,71.97,71.95,71.97,206113.0,67.7277,67.7277,67.7089,67.7277,206113.0
2023-11-22 15:40:00,71.97,71.99,71.96,71.98,422783.0,67.7277,67.7466,67.7183,67.7372,422783.0
2023-11-22 15:50:00,71.97,72.01,71.96,72.0,643629.0,67.7277,67.7654,67.7183,67.756,643629.0
2023-11-24 09:30:00,72.24,72.33,72.23,72.31,519959.0,67.9818,68.0665,67.9724,68.0477,519959.0
2023-11-24 09:40:00,72.3,72.36,72.27,72.32,362058.0,68.0383,68.0948,68.0101,68.0571,362058.0
2023-11-24 09:50:00,72.31,72.43,72.31,72.41,194788.0,68.0477,68.1606,68.0477,68.1418,194788.0
2023-11-24 10:00:00,72.42,72.54,72.41,72.51,621202.0,68.1512,68.2641,68.1418,68.2359,621202.0
2023-11-24 10:10:00,72.52,72.53,72.47,72.48,344786.0,68.2453,68.2547,68.1983,68.2077,344786.0
2023-11-24 10:20:00,72.48,72.5,72.45,72.48,405111.0,68.2077,68.2265,68.1795,68.2077,405111.0
2023-11-24 10:30:00,72.48,72.5,72.46,72.48,148798.0,68.2077,68.2265,68.1889,68.2077,148798.0
2023-11-24 10:40:00,72.48,72.52,72.48,72.51,181157.0,68.2077,68.2453,68.2077,68.2359,181157.0
2023-11-24 10:50:00,72.51,72.53,72.46,72.51,476167.0,68.2359,68.2547,68.1889,68.2359,476167.0
2023-11-24 11:00:00,72.51,72.53,72.5,72.51,498273.0,68.2359,68.2547,68.2265,68.2359,498273.0
2023-11-24 11:10:00,72.5,72.54,72.5,72.51,308046.0,68.2265,68.2641,68.2265,68.2359,308046.0
2023-11-24 11:20:00,72.51,72.52,72.49,72.51,239638.0,68.2359,68.2453,68.2171,68.2359,239638.0
2023-11-24 11:30:00,72.5,72.52,72.45,72.47,419850.0,68.2265,68.2453,68.1795,68.1983,419850.0
2023-11-24 11:40:00,72.46,72.5,72.46,72.49,116814.0,68.1889,68.2265,68.1889,68.2171,116814.0
2023-11-24 11:50:00,72.49,72.5,72.48,72.48,139734.0,68.2171,68.2265,68.2077,68.2077,139734.0
2023-11-24 12:00:00,72.48,72.51,72.46,72.48,164891.0,68.2077,68.2359,68.1889,68.2077,164891.0
2023-11-24 12:10:00,72.47,72.51,72.47,72.51,153558.0,68.1983,68.2359,68.1983,68.2359,153558.0
2023-11-24 12:20:00,72.5,72.51,72.47,72.48,215013.0,68.2265,68.2359,68.1983,68.2077,215013.0
2023-11-24 12:30:00,72.48,72.52,72.47,72.52,345823.0,68.2077,68.2453,68.1983,68.2453,345823.0
2023-11-24 12:40:00,72.52,72.52,72.49,72.52,463089.0,68.2453,68.2453,68.2171,68.2453,463089.0
2023-11-24 12:50:00,72.52,72.58,72.51,72.57,610061.0,68.2453,68.3018,68.2359,68.2924,610061.0
2023-11-27 09:30:00,72.34,72.4,72.3,72.34,312815.0,68.0759,68.1324,68.0383,68.0759,312815.0
2023-11-27 09:40:00,72.34,72.38,72.32,72.35,158062.0,68.0759,68.1136,68.0571,68.0853,158062.0
2023-11-27 09:50:00,72.34,72.35,72.29,72.31,259735.0,68.0759,68.0853,68.0289,68.0477,259735.0
2023-11-27 10:00:00,72.32,72.38,72.3,72.36,452792.0,68.0571,68.1136,68.0383,68.0948,452792.0
2023-11-27 10:10:00,72.37,72.43,72.34,72.37,139163.0,68.1042,68.1606,68.0759,68.1042,139163.0
2023-11-27 10:20:00,72.37,72.4,72.29,72.37,223372.0,68.1042,68.1324,68.0289,68.1042,223372.0
2023-11-27 10:30:00,72.37,72.39,72.32,72.33,305822.0,68.1042,68.123,68.0571,68.0665,305822.0
2023-11-27 10:40:00,72.34,72.37,72.28,72.3,388633.0,68.0759,68.1042,68.0195,68.0383,388633.0
2023-11-27 10:50:00,72.29,72.29,72.25,72.26,120366.0,68.0289,68.0289,67.9912,68.0006,120366.0
2023-11-27 11:00:00,72.26,72.27,72.16,72.23,308271.0,68.0006,68.0101,67.9065,67.9724,308271.0
2023-11-27 11:10:00,72.23,72.25,72.17,72.22,131060.0,67.9724,67.9912,67.916,67.963,131060.0
2023-11-27 11:20:00,72.22,72.25,72.19,72.24,179803.0,67.963,67.9912,67.9348,67.9818,179803.0
2023-11-27 11:30:00,72.25,72.25,72.16,72.19,322436.0,67.9912,67.9912,67.9065,67.9348,322436.0
2023-11-27 11:40:00,72.19,72.22,72.16,72.22,137875.0,67.9348,67.963,67.9065,67.963,137875.0
2023-11-27 11:50:00,72.23,72.29,72.21,72.25,168469.0,67.9724,68.0289,67.9536,67.9912,168469.0
2023-11-27 12:00:00,72.24,72.26,72.22,72.25,187985.0,67.9818,68.0006,67.963,67.9912,187985.0
2023-11-27 12:10:00,72.25,72.26,72.22,72.24,106089.0,67.9912,68.0006,67.963,67.9818,106089.0
2023-11-27 12:20:00,72.23,72.23,72.2,72.21,89869.0,67.9724,67.9724,67.9442,67.9536,89869.0
2023-11-27 12:30:00,72.22,72.25,72.2,72.23,229022.0,67.963,67.9912,67.9442,67.9724,229022.0
2023-11-27 12:40:00,72.24,72.29,72.24,72.28,73037.0,67.9818,68.0289,67.9818,68.0195,73037.0
2023-11-27 12:50:00,72.27,72.29,72.25,72.27,115394.0,68.0101,68.0289,67.9912,68.0101,115394.0
2023-11-27 13:00:00,72.27,72.32,72.23,72.3,410710.0,68.0101,68.0571,67.9724,68.0383,410710.0
2023-11-27 13:10:00,72.3,72.33,72.28,72.28,46749.0,68.0383,68.0665,68.0195,68.0195,46749.0
2023-11-27 13:20:00,72.28,72.3,72.27,72.3,78110.0,68.0195,68.0383,68.0101,68.0383,78110.0
2023-11-27 13:30:00,72.29,72.32,72.28,72.28,65133.0,68.0289,68.0571,68.0195,68.0195,65133.0
2023-11-27 13:40:00,72.29,72.31,72.27,72.3,104629.0,68.0289,68.0477,68.0101,68.0383,104629.0
2023-11-27 13:50:00,72.3,72.32,72.28,72.31,152725.0,68.0383,68.0571,68.0195,68.0477,152725.0
2023-11-27 14:00:00,72.31,72.35,72.3,72.33,208685.0,68.0477,68.0853,68.0383,68.0665,208685.0
2023-11-27 14:10:00,72.32,72.37,72.32,72.34,144131.0,68.0571,68.1042,68.0571,68.0759,144131.0
2023-11-27 14:20:00,72.34,72.36,72.33,72.36,135677.0,68.0759,68.0948,68.0665,68.0948,135677.0
2023-11-27 14:30:00,72.36,72.39,72.34,72.37,71085.0,68.0948,68.123,68.0759,68.1042,71085.0
2023-11-27 14:40:00,72.37,72.38,72.31,72.32,199159.0,68.1042,68.1136,68.0477,68.0571,199159.0
2023-11-27 14:50:00,72.32,72.35,72.3,72.35,203051.0,68.0571,68.0853,68.0383,68.0853,203051.0
2023-11-27 15:00:00,72.34,72.36,72.32,72.34,198176.0,68.0759,68.0948,68.0571,68.0759,198176.0
2023-11-27 15:10:00,72.34,72.34,72.31,72.34,138847.0,68.0759,68.0759,68.0477,68.0759,138847.0
2023-11-27 15:20:00,72.33,72.37,72.33,72.37,126608.0,68.0665,68.1042,68.0665,68.1042,126608.0
2023-11-27 15:30:00,72.37,72.39,72.35,72.39,233526.0,68.1042,68.123,68.0853,68.123,233526.0
2023-11-27 15:40:00,72.39,72.39,72.34,72.34,415485.0,68.123,68.123,68.0759,68.0759,415485.0
2023-11-27 15:50:00,72.35,72.37,72.31,72.32,1134186.0,68.0853,68.1042,68.0477,68.0571,1134186.0
2023-11-28 09:30:00,72.11,72.12,72.02,72.09,211589.0,67.8595,67.8689,67.7748,67.8407,211589.0
2023-11-28 09:40:00,72.09,72.16,72.02,72.14,289092.0,67.8407,67.9065,67.7748,67.8877,289092.0
2023-11-28 09:50:00,72.15,72.16,72.09,72.11,176303.0,67.8971,67.9065,67.8407,67.8595,176303.0
2023-11-28 10:00:00,72.11,72.19,72.08,72.11,183296.0,67.8595,67.9348,67.8313,67.8595,183296.0
2023-11-28 10:10:00,72.11,72.15,72.06,72.1,119334.0,67.8595,67.8971,67.8124,67.8501,119334.0
2023-11-28 10:20:00,72.1,72.14,72.08,72.14,105230.0,67.8501,67.8877,67.8313,67.8877,105230.0
2023-11-28 10:30:00,72.13,72.26,72.12,72.26,178282.0,67.8783,68.0006,67.8689,68.0006,178282.0
2023-11-28 10:40:00,72.27,72.4,72.26,72.33,410926.0,68.0101,68.1324,68.0006,68.0665,410926.0
2023-11-28 10:50:00,72.33,72.35,72.27,72.32,202995.0,68.0665,68.0853,68.0101,68.0571,202995.0
2023-11-28 11:00:00,72.32,72.38,72.27,72.36,729288.0,68.0571,68.1136,68.0101,68.0948,729288.0
2023-11-28 11:10:00,72.35,72.44,72.29,72.43,287904.0,68.0853,68.17,68.0289,68.1606,287904.0
2023-11-28 11:20:00,72.42,72.45,72.39,72.41,462778.0,68.1512,68.1795,68.123,68.1418,462778.0
2023-11-28 11:30:00,72.41,72.47,72.4,72.45,565360.0,68.1418,68.1983,68.1324,68.1795,565360.0
2023-11-28 11:40:00,72.45,72.49,72.44,72.46,222267.0,68.1795,68.2171,68.17,68.1889,222267.0
2023-11-28 11:50:00,72.46,72.53,72.45,72.53,121768.0,68.1889,68.2547,68.1795,68.2547,121768.0
2023-11-28 12:00:00,72.53,72.55,72.49,72.5,527475.0,68.2547,68.2736,68.2171,68.2265,527475.0
2023-11-28 12:10:00,72.5,72.53,72.48,72.48,228839.0,68.2265,68.2547,68.2077,68.2077,228839.0
2023-11-28 12:20:00,72.48,72.5,72.47,72.49,103661.0,68.2077,68.2265,68.1983,68.2171,103661.0
2023-11-28 12:30:00,72.48,72.49,72.41,72.42,364177.0,68.2077,68.2171,68.1418,68.1512,364177.0
2023-11-28 12:40:00,72.42,72.42,72.33,72.34,97536.0,68.1512,68.1512,68.0665,68.0759,97536.0
2023-11-28 12:50:00,72.33,72.34,72.29,72.31,134403.0,68.0665,68.0759,68.0289,68.0477,134403.0
2023-11-28 13:00:00,72.31,72.32,72.2,72.23,572012.0,68.0477,68.0571,67.9442,67.9724,572012.0
2023-11-28 13:10:00,72.23,72.24,72.14,72.18,216007.0,67.9724,67.9818,67.8877,67.9254,216007.0
2023-11-28 13:20:00,72.19,72.26,72.19,72.25,137260.0,67.9348,68.0006,67.9348,67.9912,137260.0
2023-11-28 13:30:00,72.25,72.27,72.22,72.23,173511.0,67.9912,68.0101,67.963,67.9724,173511.0
2023-11-28 13:40:00,72.23,72.28,72.2,72.26,192348.0,67.9724,68.0195,67.9442,68.0006,192348.0
2023-11-28 13:50:00,72.26,72.29,72.23,72.24,108512.0,68.0006,68.0289,67.9724,67.9818,108512.0
2023-11-28 14:00:00,72.24,72.28,72.24,72.27,228895.0,67.9818,68.0195,67.9818,68.0101,228895.0
2023-11-28 14:10:00,72.27,72.3,72.26,72.28,89182.0,68.0101,68.0383,68.0006,68.0195,89182.0
2023-11-28 14:20:00,72.28,72.31,72.26,72.27,149123.0,68.0195,68.0477,68.0006,68.0101,149123.0
2023-11-28 14:30:00,72.27,72.31,72.23,72.31,155912.0,68.0101,68.0477,67.9724,68.0477,155912.0
2023-11-28 14:40:00,72.3,72.34,72.3,72.34,73001.0,68.0383,68.0759,68.0383,68.0759,73001.0
2023-11-28 14:50:00,72.34,72.37,72.33,72.34,279955.0,68.0759,68.1042,68.0665,68.0759,279955.0
2023-11-28 15:00:00,72.34,72.35,72.3,72.3,177936.0,68.0759,68.0853,68.0383,68.0383,177936.0
2023-11-28 15:10:00,72.31,72.33,72.3,72.31,79480.0,68.0477,68.0665,68.0383,68.0477,79480.0
2023-11-28 15:20:00,72.31,72.33,72.25,72.32,353037.0,68.0477,68.0665,67.9912,68.0571,353037.0
2023-11-28 15:30:00,72.32,72.33,72.3,72.31,151138.0,68.0571,68.0665,68.0383,68.0477,151138.0
2023-11-28 15:40:00,72.31,72.36,72.3,72.36,131513.0,68.0477,68.0948,68.0383,68.0948,131513.0
2023-11-28 15:50:00,72.36,72.37,72.3,72.34,716452.0,68.0948,68.1042,68.0383,68.0759,716452.0
2023-11-29 09:30:00,72.54,72.62,72.52,72.58,462186.0,68.2641,68.3394,68.2453,68.3018,462186.0
2023-11-29 09:40:00,72.58,72.58,72.46,72.47,267467.0,68.3018,68.3018,68.1889,68.1983,267467.0
2023-11-29 09:50:00,72.47,72.54,72.42,72.51,219659.0,68.1983,68.2641,68.1512,68.2359,219659.0
2023-11-29 10:00:00,72.51,72.56,72.38,72.41,475470.0,68.2359,68.283,68.1136,68.1418,475470.0
2023-11-29 10:10:00,72.4,72.43,72.34,72.34,231156.0,68.1324,68.1606,68.0759,68.0759,231156.0
2023-11-29 10:20:00,72.34,72.39,72.29,72.36,239989.0,68.0759,68.123,68.0289,68.0948,239989.0
2023-11-29 10:30:00,72.36,72.41,72.33,72.4,108931.0,68.0948,68.1418,68.0665,68.1324,108931.0
2023-11-29 10:40:00,72.41,72.48,72.39,72.46,231825.0,68.1418,68.2077,68.123,68.1889,231825.0
2023-11-29 10:50:00,72.46,72.58,72.45,72.55,242741.0,68.1889,68.3018,68.1795,68.2736,242741.0
2023-11-29 11:00:00,72.55,72.58,72.49,72.5,232596.0,68.2736,68.3018,68.2171,68.2265,232596.0
2023-11-29 11:10:00,72.5,72.5,72.39,72.42,292290.0,68.2265,68.2265,68.123,68.1512,292290.0
2023-11-29 11:20:00,72.42,72.45,72.39,72.4,247549.0,68.1512,68.1795,68.123,68.1324,247549.0
2023-11-29 11:30:00,72.39,72.44,72.36,72.4,208493.0,68.123,68.17,68.0948,68.1324,208493.0
2023-11-29 11:40:00,72.41,72.46,72.4,72.45,166278.0,68.1418,68.1889,68.1324,68.1795,166278.0
2023-11-29 11:50:00,72.45,72.48,72.42,72.47,125685.0,68.1795,68.2077,68.1512,68.1983,125685.0
2023-11-29 12:00:00,72.48,72.53,72.44,72.52,101653.0,68.2077,68.2547,68.17,68.2453,101653.0
2023-11-29 12:10:00,72.53,72.57,72.51,72.55,290455.0,68.2547,68.2924,68.2359,68.2736,290455.0
2023-11-29 12:20:00,72.54,72.57,72.53,72.56,91829.0,68.2641,68.2924,68.2547,68.283,91829.0
2023-11-29 12:30:00,72.56,72.59,72.55,72.57,151331.0,68.283,68.3112,68.2736,68.2924,151331.0
2023-11-29 12:40:00,72.57,72.6,72.54,72.59,94510.0,68.2924,68.3206,68.2641,68.3112,94510.0
2023-11-29 12:50:00,72.59,72.6,72.57,72.59,91567.0,68.3112,68.3206,68.2924,68.3112,91567.0
2023-11-29 13:00:00,72.59,72.64,72.57,72.59,195048.0,68.3112,68.3583,68.2924,68.3112,195048.0
2023-11-29 13:10:00,72.59,72.59,72.56,72.56,75944.0,68.3112,68.3112,68.283,68.283,75944.0
2023-11-29 13:20:00,72.56,72.62,72.56,72.62,45437.0,68.283,68.3394,68.283,68.3394,45437.0
2023-11-29 13:30:00,72.62,72.63,72.56,72.61,360130.0,68.3394,68.3488,68.283,68.33,360130.0
2023-11-29 13:40:00,72.61,72.65,72.6,72.64,101995.0,68.33,68.3677,68.3206,68.3583,101995.0
2023-11-29 13:50:00,72.64,72.68,72.63,72.66,100553.0,68.3583,68.3959,68.3488,68.3771,100553.0
2023-11-29 14:00:00,72.67,72.73,72.65,72.72,201386.0,68.3865,68.4429,68.3677,68.4335,201386.0
2023-11-29 14:10:00,72.73,72.76,72.71,72.72,329308.0,68.4429,68.4712,68.4241,68.4335,329308.0
2023-11-29 14:20:00,72.72,72.73,72.66,72.67,172588.0,68.4335,68.4429,68.3771,68.3865,172588.0
2023-11-29 14:30:00,72.66,72.66,72.55,72.57,212858.0,68.3771,68.3771,68.2736,68.2924,212858.0
2023-11-29 14:40:00,72.56,72.6,72.55,72.59,305072.0,68.283,68.3206,68.2736,68.3112,305072.0
2023-11-29 14:50:00,72.59,72.63,72.58,72.62,217324.0,68.3112,68.3488,68.3018,68.3394,217324.0
2023-11-29 15:00:00,72.62,72.63,72.58,72.62,622262.0,68.3394,68.3488,68.3018,68.3394,622262.0
2023-11-29 15:10:00,72.62,72.62,72.51,72.54,147855.0,68.3394,68.3394,68.2359,68.2641,147855.0
2023-11-29 15:20:00,72.53,72.54,72.46,72.47,127613.0,68.2547,68.2641,68.1889,68.1983,127613.0
2023-11-29 15:30:00,72.47,72.5,72.45,72.45,154266.0,68.1983,68.2265,68.1795,68.1795,154266.0
2023-11-29 15:40:00,72.46,72.5,72.45,72.49,277807.0,68.1889,68.2265,68.1795,68.2171,277807.0
2023-11-29 15:50:00,72.49,72.51,72.47,72.49,627478.0,68.2171,68.2359,68.1983,68.2171,627478.0
2023-11-30 09:30:00,72.49,72.49,72.29,72.3,738873.0,68.2171,68.2171,68.0289,68.0383,738873.0
2023-11-30 09:40:00,72.31,72.36,72.17,72.24,941527.0,68.0477,68.0948,67.916,67.9818,941527.0
2023-11-30 09:50:00,72.24,72.43,72.24,72.4,384674.0,67.9818,68.1606,67.9818,68.1324,384674.0
2023-11-30 10:00:00,72.41,72.43,72.34,72.35,384854.0,68.1418,68.1606,68.0759,68.0853,384854.0
2023-11-30 10:10:00,72.35,72.5,72.34,72.45,221084.0,68.0853,68.2265,68.0759,68.1795,221084.0
2023-11-30 10:20:00,72.46,72.54,72.41,72.44,227638.0,68.1889,68.2641,68.1418,68.17,227638.0
2023-11-30 10:30:00,72.44,72.54,72.38,72.41,278964.0,68.17,68.2641,68.1136,68.1418,278964.0
2023-11-30 10:40:00,72.42,72.52,72.4,72.41,1257458.0,68.1512,68.2453,68.1324,68.1418,1257458.0
2023-11-30 10:50:00,72.41,72.54,72.39,72.53,362824.0,68.1418,68.2641,68.123,68.2547,362824.0
2023-11-30 11:00:00,72.53,72.56,72.49,72.51,822117.0,68.2547,68.283,68.2171,68.2359,822117.0
2023-11-30 11:10:00,72.52,72.61,72.48,72.48,381113.0,68.2453,68.33,68.2077,68.2077,381113.0
2023-11-30 11:20:00,72.48,72.51,72.43,72.48,412491.0,68.2077,68.2359,68.1606,68.2077,412491.0
2023-11-30 11:30:00,72.48,72.49,72.41,72.43,770995.0,68.2077,68.2171,68.1418,68.1606,770995.0
2023-11-30 11:40:00,72.43,72.49,72.42,72.48,259612.0,68.1606,68.2171,68.1512,68.2077,259612.0
2023-11-30 11:50:00,72.49,72.5,72.39,72.41,263262.0,68.2171,68.2265,68.123,68.1418,263262.0
2023-11-30 12:00:00,72.41,72.48,72.4,72.46,192921.0,68.1418,68.2077,68.1324,68.1889,192921.0
2023-11-30 12:10:00,72.46,72.47,72.38,72.38,301695.0,68.1889,68.1983,68.1136,68.1136,301695.0
2023-11-30 12:20:00,72.38,72.41,72.36,72.4,85327.0,68.1136,68.1418,68.0948,68.1324,85327.0
2023-11-30 12:30:00,72.4,72.43,72.37,72.4,154576.0,68.1324,68.1606,68.1042,68.1324,154576.0
2023-11-30 12:40:00,72.4,72.45,72.39,72.42,64993.0,68.1324,68.1795,68.123,68.1512,64993.0
2023-11-30 12:50:00,72.41,72.43,72.37,72.39,229754.0,68.1418,68.1606,68.1042,68.123,229754.0
2023-11-30 13:00:00,72.39,72.42,72.37,72.39,209569.0,68.123,68.1512,68.1042,68.123,209569.0
2023-11-30 13:10:00,72.39,72.44,72.38,72.43,135516.0,68.123,68.17,68.1136,68.1606,135516.0
2023-11-30 13:20:00,72.43,72.46,72.41,72.41,143238.0,68.1606,68.1889,68.1418,68.1418,143238.0
2023-11-30 13:30:00,72.41,72.43,72.36,72.42,87785.0,68.1418,68.1606,68.0948,68.1512,87785.0
2023-11-30 13:40:00,72.42,72.43,72.33,72.34,118041.0,68.1512,68.1606,68.0665,68.0759,118041.0
2023-11-30 13:50:00,72.34,72.38,72.3,72.38,247113.0,68.0759,68.1136,68.0383,68.1136,247113.0
2023-11-30 14:00:00,72.38,72.44,72.37,72.43,216831.0,68.1136,68.17,68.1042,68.1606,216831.0
2023-11-30 14:10:00,72.42,72.45,72.41,72.44,162663.0,68.1512,68.1795,68.1418,68.17,162663.0
2023-11-30 14:20:00,72.44,72.45,72.4,72.41,112980.0,68.17,68.1795,68.1324,68.1418,112980.0
2023-11-30 14:30:00,72.42,72.46,72.4,72.45,177097.0,68.1512,68.1889,68.1324,68.1795,177097.0
2023-11-30 14:40:00,72.45,72.48,72.45,72.48,81857.0,68.1795,68.2077,68.1795,68.2077,81857.0
2023-11-30 14:50:00,72.48,72.5,72.46,72.48,343561.0,68.2077,68.2265,68.1889,68.2077,343561.0
2023-11-30 15:00:00,72.49,72.49,72.39,72.4,280744.0,68.2171,68.2171,68.123,68.1324,280744.0
2023-11-30 15:10:00,72.4,72.41,72.36,72.37,341736.0,68.1324,68.1418,68.0948,68.1042,341736.0
2023-11-30 15:20:00,72.36,72.37,72.27,72.31,445968.0,68.0948,68.1042,68.0101,68.0477,445968.0
2023-11-30 15:30:00,72.31,72.34,72.29,72.33,389190.0,68.0477,68.0759,68.0289,68.0665,389190.0
2023-11-30 15:40:00,72.33,72.4,72.32,72.37,599447.0,68.0665,68.1324,68.0571,68.1042,599447.0
2023-11-30 15:50:00,72.37,72.47,72.37,72.43,1731166.0,68.1042,68.1983,68.1042,68.1606,1731166.0
2023-12-01 09:30:00,72.38,72.47,72.34,72.45,840890.0,68.1136,68.1983,68.0759,68.1795,840890.0
2023-12-01 09:40:00,72.44,72.52,72.42,72.5,921565.0,68.17,68.2453,68.1512,68.2265,921565.0
2023-12-01 09:50:00,72.49,72.52,72.45,72.52,399678.0,68.2171,68.2453,68.1795,68.2453,399678.0
2023-12-01 10:00:00,72.52,72.76,72.51,72.71,1057014.0,68.2453,68.4712,68.2359,68.4241,1057014.0
2023-12-01 10:10:00,72.72,72.75,72.62,72.74,352428.0,68.4335,68.4618,68.3394,68.4524,352428.0
2023-12-01 10:20:00,72.74,72.76,72.66,72.68,390192.0,68.4524,68.4712,68.3771,68.3959,390192.0
2023-12-01 10:30:00,72.67,72.72,72.62,72.65,282511.0,68.3865,68.4335,68.3394,68.3677,282511.0
2023-12-01 10:40:00,72.66,72.72,72.59,72.72,301717.0,68.3771,68.4335,68.3112,68.4335,301717.0
2023-12-01 10:50:00,72.72,72.74,72.67,72.69,236030.0,68.4335,68.4524,68.3865,68.4053,236030.0
2023-12-01 11:00:00,72.69,72.79,72.52,72.76,948877.0,68.4053,68.4994,68.2453,68.4712,948877.0
2023-12-01 11:10:00,72.77,72.91,72.74,72.86,1035085.0,68.4806,68.6123,68.4524,68.5653,1035085.0
2023-12-01 11:20:00,72.86,72.96,72.81,72.95,356789.0,68.5653,68.6594,68.5182,68.65,356789.0
2023-12-01 11:30:00,72.95,73.0,72.87,72.97,558128.0,68.65,68.697,68.5747,68.6688,558128.0
2023-12-01 11:40:00,72.96,73.07,72.95,73.06,675573.0,68.6594,68.7629,68.65,68.7535,675573.0
2023-12-01 11:50:00,73.06,73.13,73.05,73.07,547258.0,68.7535,68.8194,68.7441,68.7629,547258.0
2023-12-01 12:00:00,73.06,73.11,73.02,73.09,632135.0,68.7535,68.8005,68.7159,68.7817,632135.0
2023-12-01 12:10:00,73.08,73.13,73.05,73.07,452802.0,68.7723,68.8194,68.7441,68.7629,452802.0
2023-12-01 12:20:00,73.06,73.12,73.04,73.09,739761.0,68.7535,68.81,68.7347,68.7817,739761.0
2023-12-01 12:30:00,73.09,73.18,73.08,73.16,419526.0,68.7817,68.8664,68.7723,68.8476,419526.0
2023-12-01 12:40:00,73.16,73.21,73.14,73.2,542093.0,68.8476,68.8947,68.8288,68.8852,542093.0
2023-12-01 12:50:00,73.2,73.22,73.18,73.2,242266.0,68.8852,68.9041,68.8664,68.8852,242266.0
2023-12-01 13:00:00,73.2,73.23,73.16,73.19,542642.0,68.8852,68.9135,68.8476,68.8758,542642.0
2023-12-01 13:10:00,73.19,73.24,73.17,73.23,214210.0,68.8758,68.9229,68.857,68.9135,214210.0
2023-12-01 13:20:00,73.23,73.24,73.18,73.19,400642.0,68.9135,68.9229,68.8664,68.8758,400642.0
2023-12-01 13:30:00,73.18,73.23,73.16,73.18,184130.0,68.8664,68.9135,68.8476,68.8664,184130.0
2023-12-01 13:40:00,73.17,73.21,73.14,73.2,181751.0,68.857,68.8947,68.8288,68.8852,181751.0
2023-12-01 13:50:00,73.2,73.23,73.16,73.17,592366.0,68.8852,68.9135,68.8476,68.857,592366.0
2023-12-01 14:00:00,73.18,73.19,73.14,73.15,170333.0,68.8664,68.8758,68.8288,68.8382,170333.0
2023-12-01 14:10:00,73.15,73.2,73.14,73.15,351764.0,68.8382,68.8852,68.8288,68.8382,351764.0
2023-12-01 14:20:00,73.15,73.21,73.14,73.17,729170.0,68.8382,68.8947,68.8288,68.857,729170.0
2023-12-01 14:30:00,73.18,73.19,73.13,73.17,266979.0,68.8664,68.8758,68.8194,68.857,266979.0
2023-12-01 14:40:00,73.17,73.18,73.11,73.14,200773.0,68.857,68.8664,68.8005,68.8288,200773.0
2023-12-01 14:50:00,73.14,73.15,73.12,73.15,97832.0,68.8288,68.8382,68.81,68.8382,97832.0
2023-12-01 15:00:00,73.14,73.16,73.11,73.14,277808.0,68.8288,68.8476,68.8005,68.8288,277808.0
2023-12-01 15:10:00,73.13,73.17,73.13,73.17,270386.0,68.8194,68.857,68.8194,68.857,270386.0
2023-12-01 15:20:00,73.17,73.2,73.14,73.19,179144.0,68.857,68.8852,68.8288,68.8758,179144.0
2023-12-01 15:30:00,73.19,73.21,73.16,73.17,198412.0,68.8758,68.8947,68.8476,68.857,198412.0
2023-12-01 15:40:00,73.17,73.19,73.15,73.19,507916.0,68.857,68.8758,68.8382,68.8758,507916.0
2023-12-01 15:50:00,73.18,73.21,73.14,73.15,1022489.0,68.8664,68.8947,68.8288,68.8382,1022489.0
2023-12-04 09:30:00,72.46,72.65,72.45,72.64,798591.0,68.1889,68.3677,68.1795,68.3583,798591.0
2023-12-04 09:40:00,72.64,72.77,72.64,72.77,299657.0,68.3583,68.4806,68.3583,68.4806,299657.0
2023-12-04 09:50:00,72.77,72.77,72.62,72.65,328377.0,68.4806,68.4806,68.3394,68.3677,328377.0
2023-12-04 10:00:00,72.65,72.69,72.61,72.66,249499.0,68.3677,68.4053,68.33,68.3771,249499.0
2023-12-04 10:10:00,72.65,72.68,72.6,72.63,468769.0,68.3677,68.3959,68.3206,68.3488,468769.0
2023-12-04 10:20:00,72.63,72.66,72.46,72.5,1041512.0,68.3488,68.3771,68.1889,68.2265,1041512.0
2023-12-04 10:30:00,72.49,72.5,72.35,72.37,428384.0,68.2171,68.2265,68.0853,68.1042,428384.0
2023-12-04 10:40:00,72.38,72.41,72.33,72.4,347224.0,68.1136,68.1418,68.0665,68.1324,347224.0
2023-12-04 10:50:00,72.39,72.41,72.35,72.38,360633.0,68.123,68.1418,68.0853,68.1136,360633.0
2023-12-04 11:00:00,72.38,72.4,72.34,72.39,632251.0,68.1136,68.1324,68.0759,68.123,632251.0
2023-12-04 11:10:00,72.39,72.46,72.36,72.44,258520.0,68.123,68.1889,68.0948,68.17,258520.0
2023-12-04 11:20:00,72.44,72.48,72.4,72.45,157879.0,68.17,68.2077,68.1324,68.1795,157879.0
2023-12-04 11:30:00,72.45,72.48,72.42,72.45,534888.0,68.1795,68.2077,68.1512,68.1795,534888.0
2023-12-04 11:40:00,72.46,72.52,72.45,72.48,148518.0,68.1889,68.2453,68.1795,68.2077,148518.0
2023-12-04 11:50:00,72.48,72.57,72.48,72.56,321872.0,68.2077,68.2924,68.2077,68.283,321872.0
2023-12-04 12:00:00,72.57,72.6,72.54,72.59,169823.0,68.2924,68.3206,68.2641,68.3112,169823.0
2023-12-04 12:10:00,72.59,72.61,72.56,72.57,315354.0,68.3112,68.33,68.283,68.2924,315354.0
2023-12-04 12:20:00,72.58,72.59,72.53,72.57,164638.0,68.3018,68.3112,68.2547,68.2924,164638.0
2023-12-04 12:30:00,72.57,72.61,72.55,72.59,264180.0,68.2924,68.33,68.2736,68.3112,264180.0
2023-12-04 12:40:00,72.58,72.61,72.56,72.59,213599.0,68.3018,68.33,68.283,68.3112,213599.0
2023-12-04 12:50:00,72.59,72.62,72.58,72.62,70340.0,68.3112,68.3394,68.3018,68.3394,70340.0
2023-12-04 13:00:00,72.62,72.62,72.54,72.55,100130.0,68.3394,68.3394,68.2641,68.2736,100130.0
2023-12-04 13:10:00,72.55,72.56,72.53,72.54,160825.0,68.2736,68.283,68.2547,68.2641,160825.0
2023-12-04 13:20:00,72.53,72.54,72.46,72.47,206573.0,68.2547,68.2641,68.1889,68.1983,206573.0
2023-12-04 13:30:00,72.46,72.5,72.45,72.5,61925.0,68.1889,68.2265,68.1795,68.2265,61925.0
2023-12-04 13:40:00,72.5,72.51,72.46,72.5,109734.0,68.2265,68.2359,68.1889,68.2265,109734.0
2023-12-04 13:50:00,72.49,72.5,72.47,72.48,188199.0,68.2171,68.2265,68.1983,68.2077,188199.0
2023-12-04 14:00:00,72.48,72.5,72.45,72.47,142977.0,68.2077,68.2265,68.1795,68.1983,142977.0
2023-12-04 14:10:00,72.47,72.52,72.46,72.5,83463.0,68.1983,68.2453,68.1889,68.2265,83463.0
2023-12-04 14:20:00,72.5,72.52,72.48,72.5,157135.0,68.2265,68.2453,68.2077,68.2265,157135.0
2023-12-04 14:30:00,72.51,72.53,72.48,72.5,104182.0,68.2359,68.2547,68.2077,68.2265,104182.0
2023-12-04 14:40:00,72.5,72.55,72.5,72.54,529349.0,68.2265,68.2736,68.2265,68.2641,529349.0
2023-12-04 14:50:00,72.54,72.57,72.53,72.56,262642.0,68.2641,68.2924,68.2547,68.283,262642.0
2023-12-04 15:00:00,72.55,72.58,72.53,72.55,283775.0,68.2736,68.3018,68.2547,68.2736,283775.0
2023-12-04 15:10:00,72.55,72.58,72.54,72.58,239959.0,68.2736,68.3018,68.2641,68.3018,239959.0
2023-12-04 15:20:00,72.58,72.6,72.54,72.55,160409.0,68.3018,68.3206,68.2641,68.2736,160409.0
2023-12-04 15:30:00,72.55,72.58,72.53,72.57,307894.0,68.2736,68.3018,68.2547,68.2924,307894.0
2023-12-04 15:40:00,72.57,72.61,72.56,72.6,455645.0,68.2924,68.33,68.283,68.3206,455645.0
2023-12-04 15:50:00,72.61,72.65,72.6,72.62,2323710.0,68.33,68.3677,68.3206,68.3394,2323710.0
2023-12-05 09:30:00,72.39,72.43,72.3,72.34,496189.0,68.123,68.1606,68.0383,68.0759,496189.0
2023-12-05 09:40:00,72.34,72.36,72.23,72.33,706641.0,68.0759,68.0948,67.9724,68.0665,706641.0
2023-12-05 09:50:00,72.32,72.35,72.28,72.3,249520.0,68.0571,68.0853,68.0195,68.0383,249520.0
2023-12-05 10:00:00,72.3,72.82,72.3,72.44,1312260.0,68.0383,68.5276,68.0383,68.17,1312260.0
2023-12-05 10:10:00,72.43,72.52,72.34,72.4,465550.0,68.1606,68.2453,68.0759,68.1324,465550.0
2023-12-05 10:20:00,72.4,72.53,72.4,72.48,324956.0,68.1324,68.2547,68.1324,68.2077,324956.0
2023-12-05 10:30:00,72.48,72.49,72.35,72.38,373027.0,68.2077,68.2171,68.0853,68.1136,373027.0
2023-12-05 10:40:00,72.38,72.46,72.34,72.45,382853.0,68.1136,68.1889,68.0759,68.1795,382853.0
2023-12-05 10:50:00,72.44,72.5,72.39,72.49,587256.0,68.17,68.2265,68.123,68.2171,587256.0
2023-12-05 11:00:00,72.5,72.57,72.48,72.53,353055.0,68.2265,68.2924,68.2077,68.2547,353055.0
2023-12-05 11:10:00,72.53,72.54,72.34,72.34,377796.0,68.2547,68.2641,68.0759,68.0759,377796.0
2023-12-05 11:20:00,72.34,72.42,72.32,72.41,961428.0,68.0759,68.1512,68.0571,68.1418,961428.0
2023-12-05 11:30:00,72.41,72.44,72.36,72.4,533882.0,68.1418,68.17,68.0948,68.1324,533882.0
2023-12-05 11:40:00,72.4,72.42,72.36,72.4,297053.0,68.1324,68.1512,68.0948,68.1324,297053.0
2023-12-05 11:50:00,72.4,72.4,72.27,72.37,218862.0,68.1324,68.1324,68.0101,68.1042,218862.0
2023-12-05 12:00:00,72.37,72.44,72.37,72.43,182521.0,68.1042,68.17,68.1042,68.1606,182521.0
2023-12-05 12:10:00,72.43,72.45,72.4,72.43,224609.0,68.1606,68.1795,68.1324,68.1606,224609.0
2023-12-05 12:20:00,72.43,72.47,72.4,72.45,420843.0,68.1606,68.1983,68.1324,68.1795,420843.0
2023-12-05 12:30:00,72.45,72.45,72.37,72.39,200993.0,68.1795,68.1795,68.1042,68.123,200993.0
2023-12-05 12:40:00,72.39,72.39,72.31,72.37,193972.0,68.123,68.123,68.0477,68.1042,193972.0
2023-12-05 12:50:00,72.37,72.42,72.35,72.41,128513.0,68.1042,68.1512,68.0853,68.1418,128513.0
2023-12-05 13:00:00,72.42,72.43,72.36,72.38,170350.0,68.1512,68.1606,68.0948,68.1136,170350.0
2023-12-05 13:10:00,72.38,72.41,72.37,72.4,209317.0,68.1136,68.1418,68.1042,68.1324,209317.0
2023-12-05 13:20:00,72.41,72.43,72.38,72.39,165723.0,68.1418,68.1606,68.1136,68.123,165723.0
2023-12-05 13:30:00,72.4,72.41,72.34,72.36,137412.0,68.1324,68.1418,68.0759,68.0948,137412.0
2023-12-05 13:40:00,72.36,72.36,72.31,72.34,586122.0,68.0948,68.0948,68.0477,68.0759,586122.0
2023-12-05 13:50:00,72.34,72.36,72.32,72.34,103802.0,68.0759,68.0948,68.0571,68.0759,103802.0
2023-12-05 14:00:00,72.35,72.38,72.31,72.37,114597.0,68.0853,68.1136,68.0477,68.1042,114597.0
2023-12-05 14:10:00,72.37,72.41,72.36,72.41,119016.0,68.1042,68.1418,68.0948,68.1418,119016.0
2023-12-05 14:20:00,72.4,72.4,72.36,72.38,200255.0,68.1324,68.1324,68.0948,68.1136,200255.0
2023-12-05 14:30:00,72.39,72.39,72.32,72.34,224226.0,68.123,68.123,68.0571,68.0759,224226.0
2023-12-05 14:40:00,72.34,72.36,72.33,72.35,226281.0,68.0759,68.0948,68.0665,68.0853,226281.0
2023-12-05 14:50:00,72.36,72.41,72.35,72.4,75373.0,68.0948,68.1418,68.0853,68.1324,75373.0
2023-12-05 15:00:00,72.4,72.41,72.36,72.39,159982.0,68.1324,68.1418,68.0948,68.123,159982.0
2023-12-05 15:10:00,72.39,72.41,72.37,72.41,317725.0,68.123,68.1418,68.1042,68.1418,317725.0
2023-12-05 15:20:00,72.41,72.42,72.38,72.39,165915.0,68.1418,68.1512,68.1136,68.123,165915.0
2023-12-05 15:30:00,72.39,72.4,72.37,72.39,218738.0,68.123,68.1324,68.1042,68.123,218738.0
2023-12-05 15:40:00,72.39,72.39,72.35,72.38,329987.0,68.123,68.123,68.0853,68.1136,329987.0
2023-12-05 15:50:00,72.37,72.38,72.34,72.36,1367667.0,68.1042,68.1136,68.0759,68.0948,1367667.0
2023-12-06 09:30:00,73.08,73.11,73.0,73.04,459922.0,68.7723,68.8005,68.697,68.7347,459922.0
2023-12-06 09:40:00,73.03,73.04,73.0,73.04,278984.0,68.7253,68.7347,68.697,68.7347,278984.0
2023-12-06 09:50:00,73.04,73.07,73.0,73.02,168092.0,68.7347,68.7629,68.697,68.7159,168092.0
2023-12-06 10:00:00,73.03,73.09,72.97,73.09,389780.0,68.7253,68.7817,68.6688,68.7817,389780.0
2023-12-06 10:10:00,73.09,73.2,73.08,73.12,328270.0,68.7817,68.8852,68.7723,68.81,328270.0
2023-12-06 10:20:00,73.13,73.15,73.05,73.08,569231.0,68.8194,68.8382,68.7441,68.7723,569231.0
2023-12-06 10:30:00,73.08,73.22,73.08,73.2,267510.0,68.7723,68.9041,68.7723,68.8852,267510.0
2023-12-06 10:40:00,73.2,73.21,73.1,73.11,243028.0,68.8852,68.8947,68.7911,68.8005,243028.0
2023-12-06 10:50:00,73.11,73.11,73.02,73.05,504029.0,68.8005,68.8005,68.7159,68.7441,504029.0
2023-12-06 11:00:00,73.05,73.08,73.01,73.03,645732.0,68.7441,68.7723,68.7064,68.7253,645732.0
2023-12-06 11:10:00,73.04,73.1,73.03,73.05,275833.0,68.7347,68.7911,68.7253,68.7441,275833.0
2023-12-06 11:20:00,73.05,73.06,72.96,72.96,642495.0,68.7441,68.7535,68.6594,68.6594,642495.0
2023-12-06 11:30:00,72.97,72.97,72.87,72.91,661416.0,68.6688,68.6688,68.5747,68.6123,661416.0
2023-12-06 11:40:00,72.9,72.91,72.85,72.87,446088.0,68.6029,68.6123,68.5559,68.5747,446088.0
2023-12-06 11:50:00,72.87,72.92,72.86,72.91,143367.0,68.5747,68.6217,68.5653,68.6123,143367.0
2023-12-06 12:00:00,72.91,72.91,72.84,72.88,838091.0,68.6123,68.6123,68.5465,68.5841,838091.0
2023-12-06 12:10:00,72.89,72.9,72.84,72.86,233298.0,68.5935,68.6029,68.5465,68.5653,233298.0
2023-12-06 12:20:00,72.86,72.87,72.82,72.82,265346.0,68.5653,68.5747,68.5276,68.5276,265346.0
2023-12-06 12:30:00,72.81,72.87,72.8,72.86,65363.0,68.5182,68.5747,68.5088,68.5653,65363.0
2023-12-06 12:40:00,72.87,72.88,72.79,72.81,144933.0,68.5747,68.5841,68.4994,68.5182,144933.0
2023-12-06 12:50:00,72.81,72.83,72.78,72.79,121126.0,68.5182,68.5371,68.49,68.4994,121126.0
2023-12-06 13:00:00,72.79,72.83,72.76,72.79,120893.0,68.4994,68.5371,68.4712,68.4994,120893.0
2023-12-06 13:10:00,72.79,72.8,72.75,72.78,91744.0,68.4994,68.5088,68.4618,68.49,91744.0
2023-12-06 13:20:00,72.78,72.82,72.74,72.82,1138595.0,68.49,68.5276,68.4524,68.5276,1138595.0
2023-12-06 13:30:00,72.81,72.84,72.8,72.81,135040.0,68.5182,68.5465,68.5088,68.5182,135040.0
2023-12-06 13:40:00,72.83,72.84,72.78,72.83,70762.0,68.5371,68.5465,68.49,68.5371,70762.0
2023-12-06 13:50:00,72.84,72.86,72.83,72.85,138721.0,68.5465,68.5653,68.5371,68.5559,138721.0
2023-12-06 14:00:00,72.84,72.87,72.83,72.85,85952.0,68.5465,68.5747,68.5371,68.5559,85952.0
2023-12-06 14:10:00,72.84,72.85,72.78,72.79,77594.0,68.5465,68.5559,68.49,68.4994,77594.0
2023-12-06 14:20:00,72.79,72.79,72.75,72.75,94076.0,68.4994,68.4994,68.4618,68.4618,94076.0
2023-12-06 14:30:00,72.75,72.8,72.75,72.78,318129.0,68.4618,68.5088,68.4618,68.49,318129.0
2023-12-06 14:40:00,72.79,72.8,72.76,72.78,124716.0,68.4994,68.5088,68.4712,68.49,124716.0
2023-12-06 14:50:00,72.78,72.79,72.75,72.75,99994.0,68.49,68.4994,68.4618,68.4618,99994.0
2023-12-06 15:00:00,72.75,72.76,72.7,72.72,109254.0,68.4618,68.4712,68.4147,68.4335,109254.0
2023-12-06 15:10:00,72.72,72.72,72.64,72.65,159061.0,68.4335,68.4335,68.3583,68.3677,159061.0
2023-12-06 15:20:00,72.64,72.65,72.58,72.59,283415.0,68.3583,68.3677,68.3018,68.3112,283415.0
2023-12-06 15:30:00,72.59,72.61,72.56,72.56,154173.0,68.3112,68.33,68.283,68.283,154173.0
2023-12-06 15:40:00,72.56,72.61,72.56,72.59,326641.0,68.283,68.33,68.283,68.3112,326641.0
2023-12-06 15:50:00,72.58,72.6,72.55,72.55,1051755.0,68.3018,68.3206,68.2736,68.2736,1051755.0
2023-12-07 09:30:00,72.72,72.73,72.58,72.59,323148.0,68.4335,68.4429,68.3018,68.3112,323148.0
2023-12-07 09:40:00,72.59,72.63,72.51,72.52,323496.0,68.3112,68.3488,68.2359,68.2453,323496.0
2023-12-07 09:50:00,72.53,72.59,72.51,72.52,445342.0,68.2547,68.3112,68.2359,68.2453,445342.0
2023-12-07 10:00:00,72.51,72.55,72.43,72.44,385449.0,68.2359,68.2736,68.1606,68.17,385449.0
2023-12-07 10:10:00,72.44,72.63,72.43,72.63,283516.0,68.17,68.3488,68.1606,68.3488,283516.0
2023-12-07 10:20:00,72.64,72.71,72.63,72.7,224553.0,68.3583,68.4241,68.3488,68.4147,224553.0
2023-12-07 10:30:00,72.7,72.76,72.68,72.72,135489.0,68.4147,68.4712,68.3959,68.4335,135489.0
2023-12-07 10:40:00,72.73,72.73,72.65,72.71,147848.0,68.4429,68.4429,68.3677,68.4241,147848.0
2023-12-07 10:50:00,72.71,72.75,72.65,72.75,271881.0,68.4241,68.4618,68.3677,68.4618,271881.0
2023-12-07 11:00:00,72.75,72.86,72.75,72.85,319033.0,68.4618,68.5653,68.4618,68.5559,319033.0
2023-12-07 11:10:00,72.86,72.86,72.68,72.71,368145.0,68.5653,68.5653,68.3959,68.4241,368145.0
2023-12-07 11:20:00,72.71,72.79,72.71,72.75,234523.0,68.4241,68.4994,68.4241,68.4618,234523.0
2023-12-07 11:30:00,72.76,72.8,72.74,72.78,223872.0,68.4712,68.5088,68.4524,68.49,223872.0
2023-12-07 11:40:00,72.78,72.85,72.77,72.83,234066.0,68.49,68.5559,68.4806,68.5371,234066.0
2023-12-07 11:50:00,72.83,72.85,72.8,72.85,122234.0,68.5371,68.5559,68.5088,68.5559,122234.0
2023-12-07 12:00:00,72.85,72.87,72.77,72.78,219152.0,68.5559,68.5747,68.4806,68.49,219152.0
2023-12-07 12:10:00,72.78,72.84,72.74,72.83,169033.0,68.49,68.5465,68.4524,68.5371,169033.0
2023-12-07 12:20:00,72.83,72.86,72.81,72.86,211356.0,68.5371,68.5653,68.5182,68.5653,211356.0
2023-12-07 12:30:00,72.86,72.91,72.85,72.91,160505.0,68.5653,68.6123,68.5559,68.6123,160505.0
2023-12-07 12:40:00,72.91,73.13,72.9,73.01,905409.0,68.6123,68.8194,68.6029,68.7064,905409.0
2023-12-07 12:50:00,73.03,73.05,72.97,73.01,437084.0,68.7253,68.7441,68.6688,68.7064,437084.0
2023-12-07 13:00:00,73.01,73.01,72.97,72.99,145515.0,68.7064,68.7064,68.6688,68.6876,145515.0
2023-12-07 13:10:00,72.99,73.03,72.99,73.0,102934.0,68.6876,68.7253,68.6876,68.697,102934.0
2023-12-07 13:20:00,72.99,72.99,72.94,72.96,107802.0,68.6876,68.6876,68.6406,68.6594,107802.0
2023-12-07 13:30:00,72.96,72.98,72.94,72.96,211509.0,68.6594,68.6782,68.6406,68.6594,211509.0
2023-12-07 13:40:00,72.96,73.01,72.96,72.98,124439.0,68.6594,68.7064,68.6594,68.6782,124439.0
2023-12-07 13:50:00,72.97,73.0,72.96,72.98,163974.0,68.6688,68.697,68.6594,68.6782,163974.0
2023-12-07 14:00:00,72.98,73.0,72.95,72.98,269531.0,68.6782,68.697,68.65,68.6782,269531.0
2023-12-07 14:10:00,72.98,73.02,72.96,73.01,513373.0,68.6782,68.7159,68.6594,68.7064,513373.0
2023-12-07 14:20:00,73.01,73.03,72.98,73.0,292318.0,68.7064,68.7253,68.6782,68.697,292318.0
2023-12-07 14:30:00,73.0,73.0,72.95,73.0,255490.0,68.697,68.697,68.65,68.697,255490.0
2023-12-07 14:40:00,73.0,73.02,72.97,72.99,210510.0,68.697,68.7159,68.6688,68.6876,210510.0
2023-12-07 14:50:00,72.99,72.99,72.95,72.95,146960.0,68.6876,68.6876,68.65,68.65,146960.0
2023-12-07 15:00:00,72.95,72.98,72.94,72.97,178291.0,68.65,68.6782,68.6406,68.6688,178291.0
2023-12-07 15:10:00,72.97,73.01,72.96,73.01,385342.0,68.6688,68.7064,68.6594,68.7064,385342.0
2023-12-07 15:20:00,73.01,73.05,73.0,73.03,352752.0,68.7064,68.7441,68.697,68.7253,352752.0
2023-12-07 15:30:00,73.03,73.05,73.02,73.03,302013.0,68.7253,68.7441,68.7159,68.7253,302013.0
2023-12-07 15:40:00,73.03,73.05,73.01,73.02,673862.0,68.7253,68.7441,68.7064,68.7159,673862.0
2023-12-07 15:50:00,73.02,73.04,72.93,72.94,1793043.0,68.7159,68.7347,68.6312,68.6406,1793043.0
2023-12-08 09:30:00,72.74,72.87,72.72,72.81,699568.0,68.4524,68.5747,68.4335,68.5182,699568.0
2023-12-08 09:40:00,72.81,72.99,72.8,72.98,156176.0,68.5182,68.6876,68.5088,68.6782,156176.0
2023-12-08 09:50:00,72.98,72.99,72.89,72.92,290202.0,68.6782,68.6876,68.5935,68.6217,290202.0
2023-12-08 10:00:00,72.92,73.16,72.91,73.13,670623.0,68.6217,68.8476,68.6123,68.8194,670623.0
2023-12-08 10:10:00,73.12,73.25,73.12,73.22,306389.0,68.81,68.9323,68.81,68.9041,306389.0
2023-12-08 10:20:00,73.22,73.23,73.16,73.19,440219.0,68.9041,68.9135,68.8476,68.8758,440219.0
2023-12-08 10:30:00,73.19,73.21,73.03,73.05,213462.0,68.8758,68.8947,68.7253,68.7441,213462.0
2023-12-08 10:40:00,73.04,73.07,73.01,73.06,222222.0,68.7347,68.7629,68.7064,68.7535,222222.0
2023-12-08 10:50:00,73.06,73.19,73.04,73.17,358324.0,68.7535,68.8758,68.7347,68.857,358324.0
2023-12-08 11:00:00,73.17,73.17,73.06,73.07,374243.0,68.857,68.857,68.7535,68.7629,374243.0
2023-12-08 11:10:00,73.07,73.07,72.91,72.93,360733.0,68.7629,68.7629,68.6123,68.6312,360733.0
2023-12-08 11:20:00,72.93,72.96,72.9,72.96,610775.0,68.6312,68.6594,68.6029,68.6594,610775.0
2023-12-08 11:30:00,72.97,73.0,72.91,72.93,686466.0,68.6688,68.697,68.6123,68.6312,686466.0
2023-12-08 11:40:00,72.93,72.94,72.9,72.91,211714.0,68.6312,68.6406,68.6029,68.6123,211714.0
2023-12-08 11:50:00,72.92,72.93,72.88,72.89,115579.0,68.6217,68.6312,68.5841,68.5935,115579.0
2023-12-08 12:00:00,72.88,72.9,72.84,72.84,163142.0,68.5841,68.6029,68.5465,68.5465,163142.0
2023-12-08 12:10:00,72.84,72.88,72.79,72.87,193884.0,68.5465,68.5841,68.4994,68.5747,193884.0
2023-12-08 12:20:00,72.88,72.95,72.87,72.95,244139.0,68.5841,68.65,68.5747,68.65,244139.0
2023-12-08 12:30:00,72.94,72.95,72.92,72.95,100453.0,68.6406,68.65,68.6217,68.65,100453.0
2023-12-08 12:40:00,72.95,72.98,72.94,72.96,98297.0,68.65,68.6782,68.6406,68.6594,98297.0
2023-12-08 12:50:00,72.96,72.99,72.95,72.99,101066.0,68.6594,68.6876,68.65,68.6876,101066.0
2023-12-08 13:00:00,72.99,73.02,72.98,72.99,88486.0,68.6876,68.7159,68.6782,68.6876,88486.0
2023-12-08 13:10:00,72.99,73.04,72.99,73.02,163306.0,68.6876,68.7347,68.6876,68.7159,163306.0
2023-12-08 13:20:00,73.02,73.07,73.0,73.06,155614.0,68.7159,68.7629,68.697,68.7535,155614.0
2023-12-08 13:30:00,73.07,73.08,73.04,73.06,447164.0,68.7629,68.7723,68.7347,68.7535,447164.0
2023-12-08 13:40:00,73.06,73.09,73.03,73.06,209481.0,68.7535,68.7817,68.7253,68.7535,209481.0
2023-12-08 13:50:00,73.07,73.09,73.04,73.05,241849.0,68.7629,68.7817,68.7347,68.7441,241849.0
2023-12-08 14:00:00,73.05,73.1,73.04,73.09,292460.0,68.7441,68.7911,68.7347,68.7817,292460.0
2023-12-08 14:10:00,73.09,73.12,73.09,73.11,163128.0,68.7817,68.81,68.7817,68.8005,163128.0
2023-12-08 14:20:00,73.11,73.13,73.09,73.13,77846.0,68.8005,68.8194,68.7817,68.8194,77846.0
2023-12-08 14:30:00,73.12,73.14,73.08,73.11,163321.0,68.81,68.8288,68.7723,68.8005,163321.0
2023-12-08 14:40:00,73.11,73.14,73.1,73.14,320218.0,68.8005,68.8288,68.7911,68.8288,320218.0
2023-12-08 14:50:00,73.14,73.15,73.12,73.14,213794.0,68.8288,68.8382,68.81,68.8288,213794.0
2023-12-08 15:00:00,73.14,73.15,73.1,73.12,752935.0,68.8288,68.8382,68.7911,68.81,752935.0
2023-12-08 15:10:00,73.12,73.14,73.09,73.12,201927.0,68.81,68.8288,68.7817,68.81,201927.0
2023-12-08 15:20:00,73.13,73.16,73.11,73.14,460751.0,68.8194,68.8476,68.8005,68.8288,460751.0
2023-12-08 15:30:00,73.13,73.18,73.11,73.17,279166.0,68.8194,68.8664,68.8005,68.857,279166.0
2023-12-08 15:40:00,73.17,73.17,73.14,73.16,215855.0,68.857,68.857,68.8288,68.8476,215855.0
2023-12-08 15:50:00,73.15,73.17,73.13,73.15,739557.0,68.8382,68.857,68.8194,68.8382,739557.0
2023-12-11 09:30:00,73.03,73.1,73.01,73.06,277171.0,68.7253,68.7911,68.7064,68.7535,277171.0
2023-12-11 09:40:00,73.07,73.15,73.06,73.15,151023.0,68.7629,68.8382,68.7535,68.8382,151023.0
2023-12-11 09:50:00,73.14,73.18,73.11,73.18,298913.0,68.8288,68.8664,68.8005,68.8664,298913.0
2023-12-11 10:00:00,73.18,73.22,73.13,73.21,256212.0,68.8664,68.9041,68.8194,68.8947,256212.0
2023-12-11 10:10:00,73.21,73.23,73.16,73.18,394296.0,68.8947,68.9135,68.8476,68.8664,394296.0
2023-12-11 10:20:00,73.18,73.19,73.1,73.11,169373.0,68.8664,68.8758,68.7911,68.8005,169373.0
2023-12-11 10:30:00,73.12,73.2,73.1,73.17,195613.0,68.81,68.8852,68.7911,68.857,195613.0
2023-12-11 10:40:00,73.16,73.19,73.1,73.18,437276.0,68.8476,68.8758,68.7911,68.8664,437276.0
2023-12-11 10:50:00,73.17,73.2,73.16,73.17,346324.0,68.857,68.8852,68.8476,68.857,346324.0
2023-12-11 11:00:00,73.17,73.23,73.16,73.18,271980.0,68.857,68.9135,68.8476,68.8664,271980.0
2023-12-11 11:10:00,73.17,73.2,73.15,73.19,251647.0,68.857,68.8852,68.8382,68.8758,251647.0
2023-12-11 11:20:00,73.18,73.19,73.14,73.19,162999.0,68.8664,68.8758,68.8288,68.8758,162999.0
2023-12-11 11:30:00,73.18,73.19,73.09,73.14,529767.0,68.8664,68.8758,68.7817,68.8288,529767.0
2023-12-11 11:40:00,73.14,73.15,73.12,73.14,83627.0,68.8288,68.8382,68.81,68.8288,83627.0
2023-12-11 11:50:00,73.13,73.17,73.12,73.15,120901.0,68.8194,68.857,68.81,68.8382,120901.0
2023-12-11 12:00:00,73.16,73.2,73.14,73.19,112642.0,68.8476,68.8852,68.8288,68.8758,112642.0
2023-12-11 12:10:00,73.19,73.2,73.14,73.15,114153.0,68.8758,68.8852,68.8288,68.8382,114153.0
2023-12-11 12:20:00,73.15,73.2,73.14,73.19,65256.0,68.8382,68.8852,68.8288,68.8758,65256.0
2023-12-11 12:30:00,73.2,73.21,73.17,73.2,79829.0,68.8852,68.8947,68.857,68.8852,79829.0
2023-12-11 12:40:00,73.21,73.22,73.18,73.19,211577.0,68.8947,68.9041,68.8664,68.8758,211577.0
2023-12-11 12:50:00,73.2,73.2,73.16,73.17,390626.0,68.8852,68.8852,68.8476,68.857,390626.0
2023-12-11 13:00:00,73.17,73.24,73.13,73.22,358101.0,68.857,68.9229,68.8194,68.9041,358101.0
2023-12-11 13:10:00,73.21,73.24,73.2,73.24,164920.0,68.8947,68.9229,68.8852,68.9229,164920.0
2023-12-11 13:20:00,73.24,73.28,73.24,73.26,111385.0,68.9229,68.9605,68.9229,68.9417,111385.0
2023-12-11 13:30:00,73.27,73.29,73.26,73.28,99315.0,68.9511,68.9699,68.9417,68.9605,99315.0
2023-12-11 13:40:00,73.28,73.29,73.26,73.28,143099.0,68.9605,68.9699,68.9417,68.9605,143099.0
2023-12-11 13:50:00,73.28,73.3,73.27,73.3,61660.0,68.9605,68.9793,68.9511,68.9793,61660.0
2023-12-11 14:00:00,73.3,73.33,73.29,73.33,188106.0,68.9793,69.0076,68.9699,69.0076,188106.0
2023-12-11 14:10:00,73.33,73.35,73.32,73.33,373202.0,69.0076,69.0264,68.9982,69.0076,373202.0
2023-12-11 14:20:00,73.33,73.36,73.32,73.35,220880.0,69.0076,69.0358,68.9982,69.0264,220880.0
2023-12-11 14:30:00,73.35,73.36,73.31,73.32,166497.0,69.0264,69.0358,68.9888,68.9982,166497.0
2023-12-11 14:40:00,73.31,73.33,73.3,73.33,140962.0,68.9888,69.0076,68.9793,69.0076,140962.0
2023-12-11 14:50:00,73.33,73.34,73.28,73.3,250089.0,69.0076,69.017,68.9605,68.9793,250089.0
2023-12-11 15:00:00,73.3,73.33,73.28,73.31,152703.0,68.9793,69.0076,68.9605,68.9888,152703.0
2023-12-11 15:10:00,73.31,73.33,73.29,73.32,218672.0,68.9888,69.0076,68.9699,68.9982,218672.0
2023-12-11 15:20:00,73.31,73.33,73.3,73.31,535999.0,68.9888,69.0076,68.9793,68.9888,535999.0
2023-12-11 15:30:00,73.31,73.34,73.31,73.34,293416.0,68.9888,69.017,68.9888,69.017,293416.0
2023-12-11 15:40:00,73.34,73.34,73.31,73.33,316906.0,69.017,69.017,68.9888,69.0076,316906.0
2023-12-11 15:50:00,73.32,73.33,73.3,73.31,782565.0,68.9982,69.0076,68.9793,68.9888,782565.0
2023-12-12 09:30:00,73.2,73.21,73.0,73.01,501785.0,68.8852,68.8947,68.697,68.7064,501785.0
2023-12-12 09:40:00,73.01,73.09,72.96,73.09,191818.0,68.7064,68.7817,68.6594,68.7817,191818.0
2023-12-12 09:50:00,73.09,73.15,73.08,73.12,253389.0,68.7817,68.8382,68.7723,68.81,253389.0
2023-12-12 10:00:00,73.12,73.21,73.06,73.2,292581.0,68.81,68.8947,68.7535,68.8852,292581.0
2023-12-12 10:10:00,73.2,73.2,73.11,73.17,438446.0,68.8852,68.8852,68.8005,68.857,438446.0
2023-12-12 10:20:00,73.17,73.25,73.16,73.22,187286.0,68.857,68.9323,68.8476,68.9041,187286.0
2023-12-12 10:30:00,73.21,73.25,73.19,73.25,223354.0,68.8947,68.9323,68.8758,68.9323,223354.0
2023-12-12 10:40:00,73.24,73.29,73.22,73.28,800931.0,68.9229,68.9699,68.9041,68.9605,800931.0
2023-12-12 10:50:00,73.28,73.29,73.23,73.28,315662.0,68.9605,68.9699,68.9135,68.9605,315662.0
2023-12-12 11:00:00,73.28,73.33,73.24,73.28,616374.0,68.9605,69.0076,68.9229,68.9605,616374.0
2023-12-12 11:10:00,73.29,73.29,73.2,73.23,174637.0,68.9699,68.9699,68.8852,68.9135,174637.0
2023-12-12 11:20:00,73.22,73.25,73.21,73.23,318498.0,68.9041,68.9323,68.8947,68.9135,318498.0
2023-12-12 11:30:00,73.23,73.28,73.19,73.26,269193.0,68.9135,68.9605,68.8758,68.9417,269193.0
2023-12-12 11:40:00,73.27,73.29,73.23,73.26,103743.0,68.9511,68.9699,68.9135,68.9417,103743.0
2023-12-12 11:50:00,73.26,73.28,73.21,73.24,190103.0,68.9417,68.9605,68.8947,68.9229,190103.0
2023-12-12 12:00:00,73.25,73.26,73.17,73.17,95950.0,68.9323,68.9417,68.857,68.857,95950.0
2023-12-12 12:10:00,73.17,73.26,73.16,73.25,233751.0,68.857,68.9417,68.8476,68.9323,233751.0
2023-12-12 12:20:00,73.25,73.27,73.24,73.26,47464.0,68.9323,68.9511,68.9229,68.9417,47464.0
2023-12-12 12:30:00,73.26,73.29,73.22,73.22,717718.0,68.9417,68.9699,68.9041,68.9041,717718.0
2023-12-12 12:40:00,73.23,73.24,73.18,73.19,66290.0,68.9135,68.9229,68.8664,68.8758,66290.0
2023-12-12 12:50:00,73.18,73.2,73.17,73.2,37203.0,68.8664,68.8852,68.857,68.8852,37203.0
2023-12-12 13:00:00,73.19,73.3,73.17,73.29,385968.0,68.8758,68.9793,68.857,68.9699,385968.0
2023-12-12 13:10:00,73.29,73.3,73.25,73.26,145098.0,68.9699,68.9793,68.9323,68.9417,145098.0
2023-12-12 13:20:00,73.26,73.28,73.23,73.27,76587.0,68.9417,68.9605,68.9135,68.9511,76587.0
2023-12-12 13:30:00,73.27,73.31,73.26,73.3,226041.0,68.9511,68.9888,68.9417,68.9793,226041.0
2023-12-12 13:40:00,73.3,73.36,73.3,73.33,73059.0,68.9793,69.0358,68.9793,69.0076,73059.0
2023-12-12 13:50:00,73.33,73.36,73.32,73.35,142321.0,69.0076,69.0358,68.9982,69.0264,142321.0
2023-12-12 14:00:00,73.34,73.36,73.31,73.33,74660.0,69.017,69.0358,68.9888,69.0076,74660.0
2023-12-12 14:10:00,73.33,73.34,73.31,73.33,77545.0,69.0076,69.017,68.9888,69.0076,77545.0
2023-12-12 14:20:00,73.33,73.35,73.32,73.35,79971.0,69.0076,69.0264,68.9982,69.0264,79971.0
2023-12-12 14:30:00,73.35,73.36,73.33,73.34,334892.0,69.0264,69.0358,69.0076,69.017,334892.0
2023-12-12 14:40:00,73.34,73.36,73.32,73.34,214962.0,69.017,69.0358,68.9982,69.017,214962.0
2023-12-12 14:50:00,73.34,73.37,73.33,73.37,215628.0,69.017,69.0452,69.0076,69.0452,215628.0
2023-12-12 15:00:00,73.37,73.42,73.36,73.41,155825.0,69.0452,69.0923,69.0358,69.0829,155825.0
2023-12-12 15:10:00,73.41,73.43,73.39,73.42,178759.0,69.0829,69.1017,69.064,69.0923,178759.0
2023-12-12 15:20:00,73.42,73.43,73.4,73.42,187612.0,69.0923,69.1017,69.0735,69.0923,187612.0
2023-12-12 15:30:00,73.42,73.42,73.36,73.37,153096.0,69.0923,69.0923,69.0358,69.0452,153096.0
2023-12-12 15:40:00,73.37,73.38,73.36,73.37,273774.0,69.0452,69.0546,69.0358,69.0452,273774.0
2023-12-12 15:50:00,73.38,73.45,73.36,73.44,1683515.0,69.0546,69.1205,69.0358,69.1111,1683515.0
2023-12-13 09:30:00,73.51,73.51,73.39,73.39,402608.0,69.177,69.177,69.064,69.064,402608.0
2023-12-13 09:40:00,73.39,73.43,73.35,73.43,151862.0,69.064,69.1017,69.0264,69.1017,151862.0
2023-12-13 09:50:00,73.42,73.44,73.38,73.4,179796.0,69.0923,69.1111,69.0546,69.0735,179796.0
2023-12-13 10:00:00,73.41,73.42,73.34,73.35,755610.0,69.0829,69.0923,69.017,69.0264,755610.0
2023-12-13 10:10:00,73.36,73.38,73.32,73.33,129737.0,69.0358,69.0546,68.9982,69.0076,129737.0
2023-12-13 10:20:00,73.33,73.37,73.3,73.37,139743.0,69.0076,69.0452,68.9793,69.0452,139743.0
2023-12-13 10:30:00,73.38,73.4,73.34,73.37,102956.0,69.0546,69.0735,69.017,69.0452,102956.0
2023-12-13 10:40:00,73.37,73.44,73.37,73.44,113364.0,69.0452,69.1111,69.0452,69.1111,113364.0
2023-12-13 10:50:00,73.44,73.44,73.4,73.4,86432.0,69.1111,69.1111,69.0735,69.0735,86432.0
2023-12-13 11:00:00,73.41,73.43,73.29,73.31,127235.0,69.0829,69.1017,68.9699,68.9888,127235.0
2023-12-13 11:10:00,73.32,73.33,73.28,73.31,139073.0,68.9982,69.0076,68.9605,68.9888,139073.0
2023-12-13 11:20:00,73.31,73.34,73.27,73.28,126675.0,68.9888,69.017,68.9511,68.9605,126675.0
2023-12-13 11:30:00,73.28,73.31,73.25,73.27,170954.0,68.9605,68.9888,68.9323,68.9511,170954.0
2023-12-13 11:40:00,73.26,73.32,73.25,73.31,269536.0,68.9417,68.9982,68.9323,68.9888,269536.0
2023-12-13 11:50:00,73.31,73.32,73.28,73.28,193022.0,68.9888,68.9982,68.9605,68.9605,193022.0
2023-12-13 12:00:00,73.29,73.32,73.28,73.3,117612.0,68.9699,68.9982,68.9605,68.9793,117612.0
2023-12-13 12:10:00,73.31,73.32,73.27,73.27,127793.0,68.9888,68.9982,68.9511,68.9511,127793.0
2023-12-13 12:20:00,73.27,73.29,73.26,73.28,115610.0,68.9511,68.9699,68.9417,68.9605,115610.0
2023-12-13 12:30:00,73.27,73.28,73.25,73.26,91798.0,68.9511,68.9605,68.9323,68.9417,91798.0
2023-12-13 12:40:00,73.26,73.26,73.21,73.24,322067.0,68.9417,68.9417,68.8947,68.9229,322067.0
2023-12-13 12:50:00,73.24,73.26,73.2,73.22,54584.0,68.9229,68.9417,68.8852,68.9041,54584.0
2023-12-13 13:00:00,73.22,73.22,73.17,73.19,63315.0,68.9041,68.9041,68.857,68.8758,63315.0
2023-12-13 13:10:00,73.19,73.21,73.17,73.2,90182.0,68.8758,68.8947,68.857,68.8852,90182.0
2023-12-13 13:20:00,73.2,73.21,73.17,73.18,128380.0,68.8852,68.8947,68.857,68.8664,128380.0
2023-12-13 13:30:00,73.17,73.19,73.16,73.17,480163.0,68.857,68.8758,68.8476,68.857,480163.0
2023-12-13 13:40:00,73.17,73.19,73.16,73.19,178576.0,68.857,68.8758,68.8476,68.8758,178576.0
2023-12-13 13:50:00,73.19,73.25,73.18,73.22,303703.0,68.8758,68.9323,68.8664,68.9041,303703.0
2023-12-13 14:00:00,73.23,73.78,73.22,73.73,997593.0,68.9135,69.4311,68.9041,69.384,997593.0
2023-12-13 14:10:00,73.74,73.94,73.74,73.94,394498.0,69.3934,69.5816,69.3934,69.5816,394498.0
2023-12-13 14:20:00,73.95,74.03,73.92,74.0,340070.0,69.591,69.6663,69.5628,69.6381,340070.0
2023-12-13 14:30:00,74.0,74.19,73.93,74.19,516433.0,69.6381,69.8169,69.5722,69.8169,516433.0
2023-12-13 14:40:00,74.19,74.43,74.17,74.4,923501.0,69.8169,70.0427,69.7981,70.0145,923501.0
2023-12-13 14:50:00,74.4,74.53,74.36,74.5,865675.0,70.0145,70.1368,69.9769,70.1086,865675.0
2023-12-13 15:00:00,74.51,74.59,74.45,74.58,1116993.0,70.118,70.1933,70.0616,70.1839,1116993.0
2023-12-13 15:10:00,74.58,74.58,74.39,74.41,970562.0,70.1839,70.1839,70.0051,70.0239,970562.0
2023-12-13 15:20:00,74.4,74.43,74.22,74.31,844861.0,70.0145,70.0427,69.8451,69.9298,844861.0
2023-12-13 15:30:00,74.31,74.5,74.27,74.5,354192.0,69.9298,70.1086,69.8922,70.1086,354192.0
2023-12-13 15:40:00,74.5,74.51,74.45,74.48,1071312.0,70.1086,70.118,70.0616,70.0898,1071312.0
2023-12-13 15:50:00,74.49,74.54,74.44,74.53,1444403.0,70.0992,70.1463,70.0522,70.1368,1444403.0
2023-12-14 09:30:00,74.89,75.06,74.89,74.98,1496017.0,70.4756,70.6356,70.4756,70.5603,1496017.0
2023-12-14 09:40:00,74.98,75.11,74.95,75.0,1296344.0,70.5603,70.6827,70.5321,70.5791,1296344.0
2023-12-14 09:50:00,75.0,75.1,74.96,75.09,562218.0,70.5791,70.6732,70.5415,70.6638,562218.0
2023-12-14 10:00:00,75.09,75.1,74.94,74.97,670665.0,70.6638,70.6732,70.5227,70.5509,670665.0
2023-12-14 10:10:00,74.97,74.98,74.77,74.81,889263.0,70.5509,70.5603,70.3627,70.4003,889263.0
2023-12-14 10:20:00,74.82,74.84,74.72,74.8,658114.0,70.4098,70.4286,70.3156,70.3909,658114.0
2023-12-14 10:30:00,74.8,74.91,74.74,74.78,401750.0,70.3909,70.4944,70.3345,70.3721,401750.0
2023-12-14 10:40:00,74.79,74.94,74.77,74.94,292435.0,70.3815,70.5227,70.3627,70.5227,292435.0
2023-12-14 10:50:00,74.94,75.11,74.94,75.08,335708.0,70.5227,70.6827,70.5227,70.6544,335708.0
2023-12-14 11:00:00,75.08,75.13,75.05,75.12,614851.0,70.6544,70.7015,70.6262,70.6921,614851.0
2023-12-14 11:10:00,75.12,75.2,75.07,75.13,468923.0,70.6921,70.7674,70.645,70.7015,468923.0
2023-12-14 11:20:00,75.13,75.18,75.08,75.17,365463.0,70.7015,70.7485,70.6544,70.7391,365463.0
2023-12-14 11:30:00,75.17,75.24,75.1,75.13,979943.0,70.7391,70.805,70.6732,70.7015,979943.0
2023-12-14 11:40:00,75.13,75.23,75.13,75.2,212790.0,70.7015,70.7956,70.7015,70.7674,212790.0
2023-12-14 11:50:00,75.2,75.23,75.17,75.19,697846.0,70.7674,70.7956,70.7391,70.7579,697846.0
2023-12-14 12:00:00,75.19,75.25,75.17,75.23,243627.0,70.7579,70.8144,70.7391,70.7956,243627.0
2023-12-14 12:10:00,75.23,75.29,75.22,75.28,293220.0,70.7956,70.852,70.7862,70.8426,293220.0
2023-12-14 12:20:00,75.28,75.33,75.27,75.31,288618.0,70.8426,70.8897,70.8332,70.8709,288618.0
2023-12-14 12:30:00,75.31,75.32,75.28,75.3,478668.0,70.8709,70.8803,70.8426,70.8615,478668.0
2023-12-14 12:40:00,75.31,75.34,75.29,75.3,155069.0,70.8709,70.8991,70.852,70.8615,155069.0
2023-12-14 12:50:00,75.3,75.31,75.19,75.2,266517.0,70.8615,70.8709,70.7579,70.7674,266517.0
2023-12-14 13:00:00,75.2,75.2,75.06,75.08,392470.0,70.7674,70.7674,70.6356,70.6544,392470.0
2023-12-14 13:10:00,75.08,75.1,75.02,75.03,175582.0,70.6544,70.6732,70.598,70.6074,175582.0
2023-12-14 13:20:00,75.03,75.05,74.96,74.97,302525.0,70.6074,70.6262,70.5415,70.5509,302525.0
2023-12-14 13:30:00,74.97,75.0,74.94,74.97,584694.0,70.5509,70.5791,70.5227,70.5509,584694.0
2023-12-14 13:40:00,74.97,75.0,74.93,74.94,298911.0,70.5509,70.5791,70.5133,70.5227,298911.0
2023-12-14 13:50:00,74.94,74.94,74.82,74.89,216913.0,70.5227,70.5227,70.4098,70.4756,216913.0
2023-12-14 14:00:00,74.9,74.94,74.89,74.91,245924.0,70.485,70.5227,70.4756,70.4944,245924.0
2023-12-14 14:10:00,74.92,75.01,74.89,75.0,272570.0,70.5039,70.5886,70.4756,70.5791,272570.0
2023-12-14 14:20:00,75.0,75.04,74.99,75.03,103230.0,70.5791,70.6168,70.5697,70.6074,103230.0
2023-12-14 14:30:00,75.03,75.06,75.01,75.02,320944.0,70.6074,70.6356,70.5886,70.598,320944.0
2023-12-14 14:40:00,75.01,75.02,74.96,75.0,370979.0,70.5886,70.598,70.5415,70.5791,370979.0
2023-12-14 14:50:00,75.0,75.04,74.97,75.03,221157.0,70.5791,70.6168,70.5509,70.6074,221157.0
2023-12-14 15:00:00,75.03,75.04,75.0,75.03,277028.0,70.6074,70.6168,70.5791,70.6074,277028.0
2023-12-14 15:10:00,75.03,75.07,75.02,75.07,255413.0,70.6074,70.645,70.598,70.645,255413.0
2023-12-14 15:20:00,75.07,75.1,75.06,75.06,283267.0,70.645,70.6732,70.6356,70.6356,283267.0
2023-12-14 15:30:00,75.06,75.1,75.06,75.08,249717.0,70.6356,70.6732,70.6356,70.6544,249717.0
2023-12-14 15:40:00,75.07,75.1,75.05,75.08,439603.0,70.645,70.6732,70.6262,70.6544,439603.0
2023-12-14 15:50:00,75.08,75.1,75.02,75.08,1812327.0,70.6544,70.6732,70.598,70.6544,1812327.0
2023-12-15 09:30:00,74.71,74.74,74.56,74.61,499841.0,70.3062,70.3345,70.1651,70.2121,499841.0
2023-12-15 09:40:00,74.61,74.73,74.56,74.63,997943.0,70.2121,70.3251,70.1651,70.231,997943.0
2023-12-15 09:50:00,74.64,74.74,74.61,74.67,246318.0,70.2404,70.3345,70.2121,70.2686,246318.0
2023-12-15 10:00:00,74.67,74.77,74.67,74.76,350604.0,70.2686,70.3627,70.2686,70.3533,350604.0
2023-12-15 10:10:00,74.75,74.82,74.71,74.73,322785.0,70.3439,70.4098,70.3062,70.3251,322785.0
2023-12-15 10:20:00,74.74,74.85,74.71,74.81,352337.0,70.3345,70.438,70.3062,70.4003,352337.0
2023-12-15 10:30:00,74.8,74.84,74.77,74.78,353900.0,70.3909,70.4286,70.3627,70.3721,353900.0
2023-12-15 10:40:00,74.78,74.81,74.7,74.72,282501.0,70.3721,70.4003,70.2968,70.3156,282501.0
2023-12-15 10:50:00,74.73,74.8,74.72,74.77,324275.0,70.3251,70.3909,70.3156,70.3627,324275.0
2023-12-15 11:00:00,74.77,74.81,74.65,74.67,463021.0,70.3627,70.4003,70.2498,70.2686,463021.0
2023-12-15 11:10:00,74.67,74.73,74.64,74.7,237142.0,70.2686,70.3251,70.2404,70.2968,237142.0
2023-12-15 11:20:00,74.7,74.76,74.68,74.75,266649.0,70.2968,70.3533,70.278,70.3439,266649.0
2023-12-15 11:30:00,74.76,74.76,74.69,74.7,705025.0,70.3533,70.3533,70.2874,70.2968,705025.0
2023-12-15 11:40:00,74.7,74.7,74.64,74.66,256004.0,70.2968,70.2968,70.2404,70.2592,256004.0
2023-12-15 11:50:00,74.66,74.68,74.63,74.65,421901.0,70.2592,70.278,70.231,70.2498,421901.0
2023-12-15 12:00:00,74.65,74.67,74.6,74.65,491553.0,70.2498,70.2686,70.2027,70.2498,491553.0
2023-12-15 12:10:00,74.65,74.68,74.63,74.67,191936.0,70.2498,70.278,70.231,70.2686,191936.0
2023-12-15 12:20:00,74.67,74.7,74.65,74.69,258777.0,70.2686,70.2968,70.2498,70.2874,258777.0
2023-12-15 12:30:00,74.69,74.7,74.62,74.64,234191.0,70.2874,70.2968,70.2215,70.2404,234191.0
2023-12-15 12:40:00,74.64,74.64,74.57,74.62,221875.0,70.2404,70.2404,70.1745,70.2215,221875.0
2023-12-15 12:50:00,74.62,74.63,74.56,74.58,207633.0,70.2215,70.231,70.1651,70.1839,207633.0
2023-12-15 13:00:00,74.57,74.6,74.55,74.58,148614.0,70.1745,70.2027,70.1557,70.1839,148614.0
2023-12-15 13:10:00,74.57,74.58,74.49,74.5,371723.0,70.1745,70.1839,70.0992,70.1086,371723.0
2023-12-15 13:20:00,74.5,74.55,74.49,74.54,409323.0,70.1086,70.1557,70.0992,70.1463,409323.0
2023-12-15 13:30:00,74.54,74.58,74.47,74.48,235909.0,70.1463,70.1839,70.0804,70.0898,235909.0
2023-12-15 13:40:00,74.47,74.48,74.37,74.42,1131810.0,70.0804,70.0898,69.9863,70.0333,1131810.0
2023-12-15 13:50:00,74.43,74.45,74.38,74.42,1183649.0,70.0427,70.0616,69.9957,70.0333,1183649.0
2023-12-15 14:00:00,74.41,74.43,74.36,74.4,117499.0,70.0239,70.0427,69.9769,70.0145,117499.0
2023-12-15 14:10:00,74.4,74.45,74.37,74.45,279958.0,70.0145,70.0616,69.9863,70.0616,279958.0
2023-12-15 14:20:00,74.45,74.45,74.36,74.37,259540.0,70.0616,70.0616,69.9769,69.9863,259540.0
2023-12-15 14:30:00,74.37,74.43,74.36,74.42,239752.0,69.9863,70.0427,69.9769,70.0333,239752.0
2023-12-15 14:40:00,74.42,74.45,74.39,74.4,229431.0,70.0333,70.0616,70.0051,70.0145,229431.0
2023-12-15 14:50:00,74.4,74.42,74.35,74.39,464480.0,70.0145,70.0333,69.9675,70.0051,464480.0
2023-12-15 15:00:00,74.4,74.41,74.37,74.37,447144.0,70.0145,70.0239,69.9863,69.9863,447144.0
2023-12-15 15:10:00,74.37,74.42,74.37,74.41,388023.0,69.9863,70.0333,69.9863,70.0239,388023.0
2023-12-15 15:20:00,74.41,74.45,74.4,74.43,393398.0,70.0239,70.0616,70.0145,70.0427,393398.0
2023-12-15 15:30:00,74.43,74.45,74.36,74.37,407194.0,70.0427,70.0616,69.9769,69.9863,407194.0
2023-12-15 15:40:00,74.36,74.37,74.3,74.3,641993.0,69.9769,69.9863,69.9204,69.9204,641993.0
2023-12-15 15:50:00,74.3,74.39,74.29,74.35,3342377.0,69.9204,70.0051,69.911,69.9675,3342377.0
2023-12-18 09:30:00,74.65,74.71,74.54,74.6,548525.0,70.2498,70.3062,70.1463,70.2027,548525.0
2023-12-18 09:40:00,74.6,74.62,74.51,74.53,419144.0,70.2027,70.2215,70.118,70.1368,419144.0
2023-12-18 09:50:00,74.54,74.56,74.45,74.51,213420.0,70.1463,70.1651,70.0616,70.118,213420.0
2023-12-18 10:00:00,74.52,74.55,74.41,74.41,249523.0,70.1274,70.1557,70.0239,70.0239,249523.0
2023-12-18 10:10:00,74.42,74.45,74.34,74.38,372991.0,70.0333,70.0616,69.958,69.9957,372991.0
2023-12-18 10:20:00,74.38,74.45,74.35,74.45,234449.0,69.9957,70.0616,69.9675,70.0616,234449.0
2023-12-18 10:30:00,74.45,74.46,74.33,74.35,317836.0,70.0616,70.071,69.9486,69.9675,317836.0
2023-12-18 10:40:00,74.34,74.38,74.32,74.34,399720.0,69.958,69.9957,69.9392,69.958,399720.0
2023-12-18 10:50:00,74.34,74.36,74.3,74.34,196959.0,69.958,69.9769,69.9204,69.958,196959.0
2023-12-18 11:00:00,74.34,74.4,74.33,74.4,277113.0,69.958,70.0145,69.9486,70.0145,277113.0
2023-12-18 11:10:00,74.41,74.46,74.4,74.43,201078.0,70.0239,70.071,70.0145,70.0427,201078.0
2023-12-18 11:20:00,74.43,74.45,74.4,74.44,670615.0,70.0427,70.0616,70.0145,70.0522,670615.0
2023-12-18 11:30:00,74.44,74.46,74.41,74.42,442514.0,70.0522,70.071,70.0239,70.0333,442514.0
2023-12-18 11:40:00,74.42,74.44,74.39,74.42,368111.0,70.0333,70.0522,70.0051,70.0333,368111.0
2023-12-18 11:50:00,74.42,74.45,74.41,74.42,246988.0,70.0333,70.0616,70.0239,70.0333,246988.0
2023-12-18 12:00:00,74.43,74.46,74.42,74.45,394819.0,70.0427,70.071,70.0333,70.0616,394819.0
2023-12-18 12:10:00,74.44,74.5,74.44,74.49,257301.0,70.0522,70.1086,70.0522,70.0992,257301.0
2023-12-18 12:20:00,74.49,74.51,74.48,74.49,334658.0,70.0992,70.118,70.0898,70.0992,334658.0
2023-12-18 12:30:00,74.5,74.51,74.46,74.46,187692.0,70.1086,70.118,70.071,70.071,187692.0
2023-12-18 12:40:00,74.47,74.49,74.45,74.47,179409.0,70.0804,70.0992,70.0616,70.0804,179409.0
2023-12-18 12:50:00,74.47,74.49,74.45,74.48,177125.0,70.0804,70.0992,70.0616,70.0898,177125.0
2023-12-18 13:00:00,74.48,74.49,74.43,74.44,148096.0,70.0898,70.0992,70.0427,70.0522,148096.0
2023-12-18 13:10:00,74.45,74.47,74.44,74.45,80835.0,70.0616,70.0804,70.0522,70.0616,80835.0
2023-12-18 13:20:00,74.45,74.48,74.44,74.48,133296.0,70.0616,70.0898,70.0522,70.0898,133296.0
2023-12-18 13:30:00,74.48,74.48,74.45,74.45,110466.0,70.0898,70.0898,70.0616,70.0616,110466.0
2023-12-18 13:40:00,74.45,74.47,74.44,74.45,82718.0,70.0616,70.0804,70.0522,70.0616,82718.0
2023-12-18 13:50:00,74.46,74.49,74.45,74.48,60191.0,70.071,70.0992,70.0616,70.0898,60191.0
2023-12-18 14:00:00,74.48,74.49,74.45,74.46,90576.0,70.0898,70.0992,70.0616,70.071,90576.0
2023-12-18 14:10:00,74.46,74.47,74.43,74.44,73448.0,70.071,70.0804,70.0427,70.0522,73448.0
2023-12-18 14:20:00,74.44,74.5,74.43,74.45,478658.0,70.0522,70.1086,70.0427,70.0616,478658.0
2023-12-18 14:30:00,74.45,74.46,74.42,74.45,607646.0,70.0616,70.071,70.0333,70.0616,607646.0
2023-12-18 14:40:00,74.46,74.48,74.44,74.45,481670.0,70.071,70.0898,70.0522,70.0616,481670.0
2023-12-18 14:50:00,74.46,74.49,74.46,74.48,120339.0,70.071,70.0992,70.071,70.0898,120339.0
2023-12-18 15:00:00,74.48,74.5,74.46,74.49,432107.0,70.0898,70.1086,70.071,70.0992,432107.0
2023-12-18 15:10:00,74.48,74.54,74.48,74.53,769807.0,70.0898,70.1463,70.0898,70.1368,769807.0
2023-12-18 15:20:00,74.53,74.59,74.53,74.56,240304.0,70.1368,70.1933,70.1368,70.1651,240304.0
2023-12-18 15:30:00,74.56,74.57,74.51,74.52,373553.0,70.1651,70.1745,70.118,70.1274,373553.0
2023-12-18 15:40:00,74.51,74.53,74.49,74.52,648322.0,70.118,70.1368,70.0992,70.1274,648322.0
2023-12-18 15:50:00,74.51,74.53,74.49,74.5,762982.0,70.118,70.1368,70.0992,70.1086,762982.0
2023-12-19 09:30:00,74.93,75.03,74.93,74.99,311412.0,70.5133,70.6074,70.5133,70.5697,311412.0
2023-12-19 09:40:00,75.0,75.12,74.99,75.08,195586.0,70.5791,70.6921,70.5697,70.6544,195586.0
2023-12-19 09:50:00,75.08,75.19,75.08,75.17,500026.0,70.6544,70.7579,70.6544,70.7391,500026.0
2023-12-19 10:00:00,75.16,75.16,75.07,75.09,528862.0,70.7297,70.7297,70.645,70.6638,528862.0
2023-12-19 10:10:00,75.08,75.14,75.06,75.12,213719.0,70.6544,70.7109,70.6356,70.6921,213719.0
2023-12-19 10:20:00,75.12,75.17,75.1,75.17,475329.0,70.6921,70.7391,70.6732,70.7391,475329.0
2023-12-19 10:30:00,75.17,75.19,75.12,75.13,236623.0,70.7391,70.7579,70.6921,70.7015,236623.0
2023-12-19 10:40:00,75.13,75.18,75.11,75.17,361716.0,70.7015,70.7485,70.6827,70.7391,361716.0
2023-12-19 10:50:00,75.17,75.18,75.13,75.17,116572.0,70.7391,70.7485,70.7015,70.7391,116572.0
2023-12-19 11:00:00,75.17,75.18,75.11,75.16,132090.0,70.7391,70.7485,70.6827,70.7297,132090.0
2023-12-19 11:10:00,75.16,75.18,75.14,75.17,103257.0,70.7297,70.7485,70.7109,70.7391,103257.0
2023-12-19 11:20:00,75.16,75.17,75.13,75.16,241392.0,70.7297,70.7391,70.7015,70.7297,241392.0
2023-12-19 11:30:00,75.15,75.17,75.08,75.16,321851.0,70.7203,70.7391,70.6544,70.7297,321851.0
2023-12-19 11:40:00,75.16,75.2,75.15,75.17,136131.0,70.7297,70.7674,70.7203,70.7391,136131.0
2023-12-19 11:50:00,75.17,75.17,75.13,75.13,200607.0,70.7391,70.7391,70.7015,70.7015,200607.0
2023-12-19 12:00:00,75.13,75.15,75.11,75.13,516864.0,70.7015,70.7203,70.6827,70.7015,516864.0
2023-12-19 12:10:00,75.13,75.14,75.1,75.13,173772.0,70.7015,70.7109,70.6732,70.7015,173772.0
2023-12-19 12:20:00,75.13,75.15,75.11,75.13,122945.0,70.7015,70.7203,70.6827,70.7015,122945.0
2023-12-19 12:30:00,75.13,75.17,75.12,75.14,346710.0,70.7015,70.7391,70.6921,70.7109,346710.0
2023-12-19 12:40:00,75.14,75.15,75.12,75.13,103496.0,70.7109,70.7203,70.6921,70.7015,103496.0
2023-12-19 12:50:00,75.13,75.15,75.11,75.13,312528.0,70.7015,70.7203,70.6827,70.7015,312528.0
2023-12-19 13:00:00,75.13,75.14,75.07,75.07,194237.0,70.7015,70.7109,70.645,70.645,194237.0
2023-12-19 13:10:00,75.07,75.1,75.05,75.06,70810.0,70.645,70.6732,70.6262,70.6356,70810.0
2023-12-19 13:20:00,75.06,75.09,75.06,75.09,51208.0,70.6356,70.6638,70.6356,70.6638,51208.0
2023-12-19 13:30:00,75.09,75.13,75.08,75.13,177804.0,70.6638,70.7015,70.6544,70.7015,177804.0
2023-12-19 13:40:00,75.12,75.13,75.09,75.09,84444.0,70.6921,70.7015,70.6638,70.6638,84444.0
2023-12-19 13:50:00,75.09,75.11,75.08,75.11,92330.0,70.6638,70.6827,70.6544,70.6827,92330.0
2023-12-19 14:00:00,75.11,75.13,75.1,75.13,207353.0,70.6827,70.7015,70.6732,70.7015,207353.0
2023-12-19 14:10:00,75.13,75.14,75.1,75.13,145083.0,70.7015,70.7109,70.6732,70.7015,145083.0
2023-12-19 14:20:00,75.12,75.14,75.11,75.14,242549.0,70.6921,70.7109,70.6827,70.7109,242549.0
2023-12-19 14:30:00,75.14,75.16,75.12,75.14,87357.0,70.7109,70.7297,70.6921,70.7109,87357.0
2023-12-19 14:40:00,75.15,75.15,75.11,75.13,139424.0,70.7203,70.7203,70.6827,70.7015,139424.0
2023-12-19 14:50:00,75.12,75.15,75.12,75.15,136997.0,70.6921,70.7203,70.6921,70.7203,136997.0
2023-12-19 15:00:00,75.15,75.17,75.09,75.11,373461.0,70.7203,70.7391,70.6638,70.6827,373461.0
2023-12-19 15:10:00,75.12,75.15,75.12,75.14,237798.0,70.6921,70.7203,70.6921,70.7109,237798.0
2023-12-19 15:20:00,75.13,75.15,75.11,75.15,228879.0,70.7015,70.7203,70.6827,70.7203,228879.0
2023-12-19 15:30:00,75.15,75.17,75.14,75.16,253040.0,70.7203,70.7391,70.7109,70.7297,253040.0
2023-12-19 15:40:00,75.16,75.19,75.14,75.15,686061.0,70.7297,70.7579,70.7109,70.7203,686061.0
2023-12-19 15:50:00,75.15,75.2,75.14,75.17,1583241.0,70.7203,70.7674,70.7109,70.7391,1583241.0
2023-12-20 09:30:00,74.24,74.25,74.13,74.15,646544.0,70.749,70.7585,70.6441,70.6632,646544.0
2023-12-20 09:40:00,74.15,74.18,74.1,74.14,415244.0,70.6632,70.6918,70.6155,70.6537,415244.0
2023-12-20 09:50:00,74.14,74.25,74.14,74.24,220820.0,70.6537,70.7585,70.6537,70.749,220820.0
2023-12-20 10:00:00,74.25,74.33,74.17,74.33,405656.0,70.7585,70.8347,70.6823,70.8347,405656.0
2023-12-20 10:10:00,74.33,74.34,74.25,74.26,541020.0,70.8347,70.8443,70.7585,70.768,541020.0
2023-12-20 10:20:00,74.26,74.26,74.2,74.25,195882.0,70.768,70.768,70.7108,70.7585,195882.0
2023-12-20 10:30:00,74.25,74.33,74.24,74.28,216188.0,70.7585,70.8347,70.749,70.7871,216188.0
2023-12-20 10:40:00,74.28,74.32,74.26,74.27,220200.0,70.7871,70.8252,70.768,70.7775,220200.0
2023-12-20 10:50:00,74.27,74.29,74.24,74.29,205222.0,70.7775,70.7966,70.749,70.7966,205222.0
2023-12-20 11:00:00,74.29,74.35,74.28,74.31,218775.0,70.7966,70.8538,70.7871,70.8157,218775.0
2023-12-20 11:10:00,74.32,74.37,74.31,74.37,182558.0,70.8252,70.8728,70.8157,70.8728,182558.0
2023-12-20 11:20:00,74.37,74.4,74.34,74.4,289987.0,70.8728,70.9014,70.8443,70.9014,289987.0
2023-12-20 11:30:00,74.4,74.41,74.31,74.33,562993.0,70.9014,70.911,70.8157,70.8347,562993.0
2023-12-20 11:40:00,74.33,74.34,74.31,74.31,185653.0,70.8347,70.8443,70.8157,70.8157,185653.0
2023-12-20 11:50:00,74.31,74.33,74.29,74.29,167017.0,70.8157,70.8347,70.7966,70.7966,167017.0
2023-12-20 12:00:00,74.29,74.33,74.28,74.33,152897.0,70.7966,70.8347,70.7871,70.8347,152897.0
2023-12-20 12:10:00,74.33,74.37,74.32,74.37,120599.0,70.8347,70.8728,70.8252,70.8728,120599.0
2023-12-20 12:20:00,74.36,74.37,74.34,74.36,198296.0,70.8633,70.8728,70.8443,70.8633,198296.0
2023-12-20 12:30:00,74.36,74.38,74.33,74.36,131991.0,70.8633,70.8824,70.8347,70.8633,131991.0
2023-12-20 12:40:00,74.36,74.39,74.35,74.39,121877.0,70.8633,70.8919,70.8538,70.8919,121877.0
2023-12-20 12:50:00,74.39,74.42,74.39,74.41,158362.0,70.8919,70.9205,70.8919,70.911,158362.0
2023-12-20 13:00:00,74.41,74.41,74.36,74.39,432270.0,70.911,70.911,70.8633,70.8919,432270.0
2023-12-20 13:10:00,74.39,74.41,74.35,74.37,437759.0,70.8919,70.911,70.8538,70.8728,437759.0
2023-12-20 13:20:00,74.38,74.38,74.33,74.36,64538.0,70.8824,70.8824,70.8347,70.8633,64538.0
2023-12-20 13:30:00,74.36,74.4,74.35,74.36,110073.0,70.8633,70.9014,70.8538,70.8633,110073.0
2023-12-20 13:40:00,74.36,74.36,74.31,74.33,256744.0,70.8633,70.8633,70.8157,70.8347,256744.0
2023-12-20 13:50:00,74.33,74.34,74.29,74.3,83756.0,70.8347,70.8443,70.7966,70.8061,83756.0
2023-12-20 14:00:00,74.3,74.3,74.25,74.26,290195.0,70.8061,70.8061,70.7585,70.768,290195.0
2023-12-20 14:10:00,74.27,74.3,74.26,74.29,183888.0,70.7775,70.8061,70.768,70.7966,183888.0
2023-12-20 14:20:00,74.29,74.29,74.25,74.26,94800.0,70.7966,70.7966,70.7585,70.768,94800.0
2023-12-20 14:30:00,74.27,74.27,74.11,74.11,148393.0,70.7775,70.7775,70.6251,70.6251,148393.0
2023-12-20 14:40:00,74.11,74.14,74.02,74.03,166417.0,70.6251,70.6537,70.5393,70.5488,166417.0
2023-12-20 14:50:00,74.03,74.04,73.78,73.81,1086939.0,70.5488,70.5584,70.3106,70.3392,1086939.0
2023-12-20 15:00:00,73.8,73.81,73.63,73.7,877668.0,70.3296,70.3392,70.1676,70.2344,877668.0
2023-12-20 15:10:00,73.71,73.87,73.7,73.85,1211379.0,70.2439,70.3964,70.2344,70.3773,1211379.0
2023-12-20 15:20:00,73.85,73.86,73.69,73.7,396756.0,70.3773,70.3868,70.2248,70.2344,396756.0
2023-12-20 15:30:00,73.71,73.77,73.63,73.64,367016.0,70.2439,70.3011,70.1676,70.1772,367016.0
2023-12-20 15:40:00,73.63,73.71,73.6,73.64,1150228.0,70.1676,70.2439,70.1391,70.1772,1150228.0
2023-12-20 15:50:00,73.64,73.68,73.42,73.45,2391183.0,70.1772,70.2153,69.9675,69.9961,2391183.0
2023-12-21 09:30:00,74.26,74.42,74.25,74.39,746422.0,70.768,70.9205,70.7585,70.8919,746422.0
2023-12-21 09:40:00,74.39,74.39,74.28,74.36,317375.0,70.8919,70.8919,70.7871,70.8633,317375.0
2023-12-21 09:50:00,74.35,74.36,74.27,74.27,295680.0,70.8538,70.8633,70.7775,70.7775,295680.0
2023-12-21 10:00:00,74.28,74.33,74.11,74.12,411796.0,70.7871,70.8347,70.6251,70.6346,411796.0
2023-12-21 10:10:00,74.12,74.27,74.11,74.26,372122.0,70.6346,70.7775,70.6251,70.768,372122.0
2023-12-21 10:20:00,74.26,74.35,74.2,74.23,460930.0,70.768,70.8538,70.7108,70.7394,460930.0
2023-12-21 10:30:00,74.23,74.36,74.22,74.3,488202.0,70.7394,70.8633,70.7299,70.8061,488202.0
2023-12-21 10:40:00,74.3,74.34,74.25,74.3,287320.0,70.8061,70.8443,70.7585,70.8061,287320.0
2023-12-21 10:50:00,74.3,74.33,74.25,74.33,188444.0,70.8061,70.8347,70.7585,70.8347,188444.0
2023-12-21 11:00:00,74.33,74.4,74.3,74.33,215313.0,70.8347,70.9014,70.8061,70.8347,215313.0
2023-12-21 11:10:00,74.33,74.36,74.31,74.35,170570.0,70.8347,70.8633,70.8157,70.8538,170570.0
2023-12-21 11:20:00,74.36,74.42,74.35,74.4,534163.0,70.8633,70.9205,70.8538,70.9014,534163.0
2023-12-21 11:30:00,74.41,74.43,74.34,74.41,675001.0,70.911,70.93,70.8443,70.911,675001.0
2023-12-21 11:40:00,74.41,74.43,74.36,74.43,84974.0,70.911,70.93,70.8633,70.93,84974.0
2023-12-21 11:50:00,74.42,74.42,74.33,74.34,212322.0,70.9205,70.9205,70.8347,70.8443,212322.0
2023-12-21 12:00:00,74.34,74.34,74.19,74.2,202228.0,70.8443,70.8443,70.7013,70.7108,202228.0
2023-12-21 12:10:00,74.2,74.27,74.2,74.25,139542.0,70.7108,70.7775,70.7108,70.7585,139542.0
2023-12-21 12:20:00,74.25,74.25,74.16,74.19,178055.0,70.7585,70.7585,70.6727,70.7013,178055.0
2023-12-21 12:30:00,74.2,74.28,74.18,74.23,139251.0,70.7108,70.7871,70.6918,70.7394,139251.0
2023-12-21 12:40:00,74.23,74.27,74.21,74.23,134681.0,70.7394,70.7775,70.7204,70.7394,134681.0
2023-12-21 12:50:00,74.22,74.25,74.18,74.2,72424.0,70.7299,70.7585,70.6918,70.7108,72424.0
2023-12-21 13:00:00,74.2,74.28,74.2,74.24,275683.0,70.7108,70.7871,70.7108,70.749,275683.0
2023-12-21 13:10:00,74.25,74.26,74.11,74.12,152078.0,70.7585,70.768,70.6251,70.6346,152078.0
2023-12-21 13:20:00,74.12,74.26,74.1,74.24,174549.0,70.6346,70.768,70.6155,70.749,174549.0
2023-12-21 13:30:00,74.25,74.28,74.21,74.22,207940.0,70.7585,70.7871,70.7204,70.7299,207940.0
2023-12-21 13:40:00,74.21,74.28,74.19,74.25,2007243.0,70.7204,70.7871,70.7013,70.7585,2007243.0
2023-12-21 13:50:00,74.25,74.31,74.23,74.29,525950.0,70.7585,70.8157,70.7394,70.7966,525950.0
2023-12-21 14:00:00,74.29,74.32,74.28,74.31,193602.0,70.7966,70.8252,70.7871,70.8157,193602.0
2023-12-21 14:10:00,74.3,74.35,74.28,74.35,114060.0,70.8061,70.8538,70.7871,70.8538,114060.0
2023-12-21 14:20:00,74.34,74.35,74.3,74.34,76519.0,70.8443,70.8538,70.8061,70.8443,76519.0
2023-12-21 14:30:00,74.34,74.39,74.32,74.39,114086.0,70.8443,70.8919,70.8252,70.8919,114086.0
2023-12-21 14:40:00,74.38,74.43,74.37,74.38,126454.0,70.8824,70.93,70.8728,70.8824,126454.0
2023-12-21 14:50:00,74.38,74.41,74.33,74.39,101684.0,70.8824,70.911,70.8347,70.8919,101684.0
2023-12-21 15:00:00,74.39,74.41,74.35,74.37,96055.0,70.8919,70.911,70.8538,70.8728,96055.0
2023-12-21 15:10:00,74.37,74.44,74.36,74.43,309546.0,70.8728,70.9396,70.8633,70.93,309546.0
2023-12-21 15:20:00,74.44,74.54,74.43,74.53,132160.0,70.9396,71.0349,70.93,71.0253,132160.0
2023-12-21 15:30:00,74.54,74.56,74.51,74.54,414355.0,71.0349,71.0539,71.0063,71.0349,414355.0
2023-12-21 15:40:00,74.54,74.56,74.51,74.56,251550.0,71.0349,71.0539,71.0063,71.0539,251550.0
2023-12-21 15:50:00,74.56,74.66,74.55,74.65,2239509.0,71.0539,71.1492,71.0444,71.1397,2239509.0
2023-12-22 09:30:00,74.82,74.89,74.81,74.87,576526.0,71.3017,71.3684,71.2922,71.3493,576526.0
2023-12-22 09:40:00,74.88,74.93,74.87,74.91,298248.0,71.3589,71.4065,71.3493,71.3875,298248.0
2023-12-22 09:50:00,74.91,74.94,74.89,74.91,142790.0,71.3875,71.416,71.3684,71.3875,142790.0
2023-12-22 10:00:00,74.92,74.97,74.85,74.88,315046.0,71.397,71.4446,71.3303,71.3589,315046.0
2023-12-22 10:10:00,74.87,74.93,74.85,74.89,222205.0,71.3493,71.4065,71.3303,71.3684,222205.0
2023-12-22 10:20:00,74.88,74.89,74.83,74.88,168441.0,71.3589,71.3684,71.3112,71.3589,168441.0
2023-12-22 10:30:00,74.88,74.91,74.84,74.86,184006.0,71.3589,71.3875,71.3207,71.3398,184006.0
2023-12-22 10:40:00,74.87,74.89,74.81,74.81,172363.0,71.3493,71.3684,71.2922,71.2922,172363.0
2023-12-22 10:50:00,74.82,74.83,74.74,74.77,1524160.0,71.3017,71.3112,71.2254,71.254,1524160.0
2023-12-22 11:00:00,74.77,74.78,74.71,74.76,713739.0,71.254,71.2636,71.1969,71.2445,713739.0
2023-12-22 11:10:00,74.76,74.79,74.74,74.78,190430.0,71.2445,71.2731,71.2254,71.2636,190430.0
2023-12-22 11:20:00,74.78,74.83,74.75,74.81,250283.0,71.2636,71.3112,71.235,71.2922,250283.0
2023-12-22 11:30:00,74.81,74.87,74.8,74.81,302851.0,71.2922,71.3493,71.2826,71.2922,302851.0
2023-12-22 11:40:00,74.82,74.82,74.73,74.75,131632.0,71.3017,71.3017,71.2159,71.235,131632.0
2023-12-22 11:50:00,74.75,74.82,74.75,74.78,141228.0,71.235,71.3017,71.235,71.2636,141228.0
2023-12-22 12:00:00,74.78,74.81,74.72,74.73,161208.0,71.2636,71.2922,71.2064,71.2159,161208.0
2023-12-22 12:10:00,74.73,74.76,74.71,74.75,131444.0,71.2159,71.2445,71.1969,71.235,131444.0
2023-12-22 12:20:00,74.75,74.78,74.73,74.76,127968.0,71.235,71.2636,71.2159,71.2445,127968.0
2023-12-22 12:30:00,74.76,74.81,74.75,74.8,183950.0,71.2445,71.2922,71.235,71.2826,183950.0
2023-12-22 12:40:00,74.79,74.85,74.79,74.84,199247.0,71.2731,71.3303,71.2731,71.3207,199247.0
2023-12-22 12:50:00,74.84,74.85,74.82,74.85,148358.0,71.3207,71.3303,71.3017,71.3303,148358.0
2023-12-22 13:00:00,74.85,74.87,74.83,74.85,84433.0,71.3303,71.3493,71.3112,71.3303,84433.0
2023-12-22 13:10:00,74.86,74.89,74.85,74.86,239007.0,71.3398,71.3684,71.3303,71.3398,239007.0
2023-12-22 13:20:00,74.87,74.88,74.86,74.87,144548.0,71.3493,71.3589,71.3398,71.3493,144548.0
2023-12-22 13:30:00,74.87,74.89,74.84,74.84,158816.0,71.3493,71.3684,71.3207,71.3207,158816.0
2023-12-22 13:40:00,74.85,74.85,74.82,74.84,56636.0,71.3303,71.3303,71.3017,71.3207,56636.0
2023-12-22 13:50:00,74.85,74.86,74.82,74.83,66349.0,71.3303,71.3398,71.3017,71.3112,66349.0
2023-12-22 14:00:00,74.82,74.83,74.67,74.7,275330.0,71.3017,71.3112,71.1587,71.1873,275330.0
2023-12-22 14:10:00,74.7,74.72,74.62,74.65,203530.0,71.1873,71.2064,71.1111,71.1397,203530.0
2023-12-22 14:20:00,74.65,74.69,74.56,74.57,245835.0,71.1397,71.1778,71.0539,71.0634,245835.0
2023-12-22 14:30:00,74.57,74.65,74.53,74.63,343924.0,71.0634,71.1397,71.0253,71.1206,343924.0
2023-12-22 14:40:00,74.63,74.75,74.62,74.72,127632.0,71.1206,71.235,71.1111,71.2064,127632.0
2023-12-22 14:50:00,74.72,74.79,74.72,74.78,112183.0,71.2064,71.2731,71.2064,71.2636,112183.0
2023-12-22 15:00:00,74.79,74.8,74.75,74.76,138796.0,71.2731,71.2826,71.235,71.2445,138796.0
2023-12-22 15:10:00,74.76,74.79,74.74,74.76,72372.0,71.2445,71.2731,71.2254,71.2445,72372.0
2023-12-22 15:20:00,74.76,74.76,74.72,74.76,129201.0,71.2445,71.2445,71.2064,71.2445,129201.0
2023-12-22 15:30:00,74.76,74.77,74.67,74.69,198619.0,71.2445,71.254,71.1587,71.1778,198619.0
2023-12-22 15:40:00,74.68,74.73,74.65,74.7,620017.0,71.1683,71.2159,71.1397,71.1873,620017.0
2023-12-22 15:50:00,74.7,74.78,74.69,74.74,1585948.0,71.1873,71.2636,71.1778,71.2254,1585948.0
2023-12-26 09:30:00,74.81,74.91,74.81,74.85,950603.0,71.2922,71.3875,71.2922,71.3303,950603.0
2023-12-26 09:40:00,74.85,74.9,74.83,74.84,180734.0,71.3303,71.3779,71.3112,71.3207,180734.0
2023-12-26 09:50:00,74.84,74.86,74.81,74.85,156703.0,71.3207,71.3398,71.2922,71.3303,156703.0
2023-12-26 10:00:00,74.85,74.93,74.84,74.91,268234.0,71.3303,71.4065,71.3207,71.3875,268234.0
2023-12-26 10:10:00,74.91,74.96,74.9,74.95,252968.0,71.3875,71.4351,71.3779,71.4256,252968.0
2023-12-26 10:20:00,74.95,74.97,74.88,74.91,176950.0,71.4256,71.4446,71.3589,71.3875,176950.0
2023-12-26 10:30:00,74.91,74.94,74.89,74.94,176671.0,71.3875,71.416,71.3684,71.416,176671.0
2023-12-26 10:40:00,74.94,74.96,74.89,74.9,109983.0,71.416,71.4351,71.3684,71.3779,109983.0
2023-12-26 10:50:00,74.89,74.9,74.84,74.88,110448.0,71.3684,71.3779,71.3207,71.3589,110448.0
2023-12-26 11:00:00,74.88,74.91,74.85,74.89,92822.0,71.3589,71.3875,71.3303,71.3684,92822.0
2023-12-26 11:10:00,74.9,74.94,74.87,74.89,87445.0,71.3779,71.416,71.3493,71.3684,87445.0
2023-12-26 11:20:00,74.88,74.91,74.87,74.9,44175.0,71.3589,71.3875,71.3493,71.3779,44175.0
2023-12-26 11:30:00,74.9,74.92,74.89,74.91,96751.0,71.3779,71.397,71.3684,71.3875,96751.0
2023-12-26 11:40:00,74.92,74.95,74.9,74.91,73166.0,71.397,71.4256,71.3779,71.3875,73166.0
2023-12-26 11:50:00,74.91,74.94,74.9,74.92,40328.0,71.3875,71.416,71.3779,71.397,40328.0
2023-12-26 12:00:00,74.92,74.94,74.88,74.94,101305.0,71.397,71.416,71.3589,71.416,101305.0
2023-12-26 12:10:00,74.94,74.98,74.93,74.97,157567.0,71.416,71.4542,71.4065,71.4446,157567.0
2023-12-26 12:20:00,74.97,74.97,74.94,74.95,119249.0,71.4446,71.4446,71.416,71.4256,119249.0
2023-12-26 12:30:00,74.95,74.96,74.91,74.92,76343.0,71.4256,71.4351,71.3875,71.397,76343.0
2023-12-26 12:40:00,74.92,74.98,74.91,74.98,150130.0,71.397,71.4542,71.3875,71.4542,150130.0
2023-12-26 12:50:00,74.98,74.98,74.94,74.95,85395.0,71.4542,71.4542,71.416,71.4256,85395.0
2023-12-26 13:00:00,74.95,75.0,74.94,74.99,57430.0,71.4256,71.4732,71.416,71.4637,57430.0
2023-12-26 13:10:00,75.0,75.0,74.95,74.95,93219.0,71.4732,71.4732,71.4256,71.4256,93219.0
2023-12-26 13:20:00,74.95,75.01,74.95,75.0,81400.0,71.4256,71.4828,71.4256,71.4732,81400.0
2023-12-26 13:30:00,75.0,75.02,74.97,74.98,74684.0,71.4732,71.4923,71.4446,71.4542,74684.0
2023-12-26 13:40:00,74.99,75.01,74.97,75.01,74756.0,71.4637,71.4828,71.4446,71.4828,74756.0
2023-12-26 13:50:00,75.01,75.02,74.98,75.01,226405.0,71.4828,71.4923,71.4542,71.4828,226405.0
2023-12-26 14:00:00,75.0,75.06,75.0,75.05,78206.0,71.4732,71.5304,71.4732,71.5209,78206.0
2023-12-26 14:10:00,75.06,75.06,75.02,75.04,89485.0,71.5304,71.5304,71.4923,71.5113,89485.0
2023-12-26 14:20:00,75.05,75.08,75.04,75.08,390246.0,71.5209,71.5495,71.5113,71.5495,390246.0
2023-12-26 14:30:00,75.08,75.12,75.07,75.11,129596.0,71.5495,71.5876,71.5399,71.578,129596.0
2023-12-26 14:40:00,75.12,75.12,75.06,75.12,231580.0,71.5876,71.5876,71.5304,71.5876,231580.0
2023-12-26 14:50:00,75.12,75.14,75.1,75.12,272057.0,71.5876,71.6066,71.5685,71.5876,272057.0
2023-12-26 15:00:00,75.12,75.14,75.1,75.1,128420.0,71.5876,71.6066,71.5685,71.5685,128420.0
2023-12-26 15:10:00,75.1,75.11,75.09,75.11,169635.0,71.5685,71.578,71.559,71.578,169635.0
2023-12-26 15:20:00,75.1,75.19,75.1,75.15,220499.0,71.5685,71.6543,71.5685,71.6162,220499.0
2023-12-26 15:30:00,75.16,75.19,75.11,75.12,198973.0,71.6257,71.6543,71.578,71.5876,198973.0
2023-12-26 15:40:00,75.11,75.12,75.09,75.09,441866.0,71.578,71.5876,71.559,71.559,441866.0
2023-12-26 15:50:00,75.09,75.1,75.04,75.08,888071.0,71.559,71.5685,71.5113,71.5495,888071.0
2023-12-27 09:30:00,75.12,75.17,75.11,75.16,459574.0,71.5876,71.6352,71.578,71.6257,459574.0
2023-12-27 09:40:00,75.16,75.22,75.15,75.19,473593.0,71.6257,71.6829,71.6162,71.6543,473593.0
2023-12-27 09:50:00,75.19,75.24,75.18,75.21,151254.0,71.6543,71.7019,71.6448,71.6733,151254.0
2023-12-27 10:00:00,75.22,75.28,75.2,75.28,290493.0,71.6829,71.7401,71.6638,71.7401,290493.0
2023-12-27 10:10:00,75.28,75.31,75.22,75.23,490484.0,71.7401,71.7686,71.6829,71.6924,490484.0
2023-12-27 10:20:00,75.23,75.32,75.2,75.32,200767.0,71.6924,71.7782,71.6638,71.7782,200767.0
2023-12-27 10:30:00,75.31,75.32,75.26,75.3,640533.0,71.7686,71.7782,71.721,71.7591,640533.0
2023-12-27 10:40:00,75.31,75.33,75.22,75.24,167733.0,71.7686,71.7877,71.6829,71.7019,167733.0
2023-12-27 10:50:00,75.24,75.31,75.24,75.3,248847.0,71.7019,71.7686,71.7019,71.7591,248847.0
2023-12-27 11:00:00,75.3,75.34,75.26,75.31,153661.0,71.7591,71.7972,71.721,71.7686,153661.0
2023-12-27 11:10:00,75.3,75.41,75.28,75.41,52595.0,71.7591,71.8639,71.7401,71.8639,52595.0
2023-12-27 11:20:00,75.41,75.44,75.4,75.42,662532.0,71.8639,71.8925,71.8544,71.8735,662532.0
2023-12-27 11:30:00,75.42,75.46,75.39,75.45,280046.0,71.8735,71.9116,71.8449,71.9021,280046.0
2023-12-27 11:40:00,75.45,75.5,75.44,75.47,110313.0,71.9021,71.9497,71.8925,71.9211,110313.0
2023-12-27 11:50:00,75.48,75.48,75.43,75.45,65217.0,71.9306,71.9306,71.883,71.9021,65217.0
2023-12-27 12:00:00,75.45,75.45,75.39,75.42,130820.0,71.9021,71.9021,71.8449,71.8735,130820.0
2023-12-27 12:10:00,75.42,75.46,75.42,75.45,89344.0,71.8735,71.9116,71.8735,71.9021,89344.0
2023-12-27 12:20:00,75.46,75.47,75.43,75.45,270514.0,71.9116,71.9211,71.883,71.9021,270514.0
2023-12-27 12:30:00,75.45,75.47,75.41,75.41,81054.0,71.9021,71.9211,71.8639,71.8639,81054.0
2023-12-27 12:40:00,75.41,75.42,75.36,75.42,86485.0,71.8639,71.8735,71.8163,71.8735,86485.0
2023-12-27 12:50:00,75.41,75.43,75.4,75.42,129685.0,71.8639,71.883,71.8544,71.8735,129685.0
2023-12-27 13:00:00,75.42,75.52,75.41,75.5,737321.0,71.8735,71.9688,71.8639,71.9497,737321.0
2023-12-27 13:10:00,75.5,75.53,75.47,75.51,707908.0,71.9497,71.9783,71.9211,71.9592,707908.0
2023-12-27 13:20:00,75.5,75.51,75.47,75.48,64291.0,71.9497,71.9592,71.9211,71.9306,64291.0
2023-12-27 13:30:00,75.48,75.5,75.44,75.46,87268.0,71.9306,71.9497,71.8925,71.9116,87268.0
2023-12-27 13:40:00,75.46,75.49,75.46,75.48,93370.0,71.9116,71.9402,71.9116,71.9306,93370.0
2023-12-27 13:50:00,75.48,75.5,75.45,75.46,205606.0,71.9306,71.9497,71.9021,71.9116,205606.0
2023-12-27 14:00:00,75.45,75.45,75.31,75.39,445756.0,71.9021,71.9021,71.7686,71.8449,445756.0
2023-12-27 14:10:00,75.39,75.39,75.33,75.39,478641.0,71.8449,71.8449,71.7877,71.8449,478641.0
2023-12-27 14:20:00,75.39,75.45,75.39,75.45,561866.0,71.8449,71.9021,71.8449,71.9021,561866.0
2023-12-27 14:30:00,75.44,75.49,75.41,75.47,213084.0,71.8925,71.9402,71.8639,71.9211,213084.0
2023-12-27 14:40:00,75.46,75.46,75.39,75.4,129736.0,71.9116,71.9116,71.8449,71.8544,129736.0
2023-12-27 14:50:00,75.4,75.4,75.35,75.39,109076.0,71.8544,71.8544,71.8068,71.8449,109076.0
2023-12-27 15:00:00,75.39,75.42,75.37,75.41,130454.0,71.8449,71.8735,71.8258,71.8639,130454.0
2023-12-27 15:10:00,75.42,75.45,75.4,75.45,155571.0,71.8735,71.9021,71.8544,71.9021,155571.0
2023-12-27 15:20:00,75.45,75.46,75.4,75.42,119303.0,71.9021,71.9116,71.8544,71.8735,119303.0
2023-12-27 15:30:00,75.42,75.47,75.41,75.47,88759.0,71.8735,71.9211,71.8639,71.9211,88759.0
2023-12-27 15:40:00,75.47,75.47,75.39,75.4,379864.0,71.9211,71.9211,71.8449,71.8544,379864.0
2023-12-27 15:50:00,75.39,75.48,75.37,75.48,1044336.0,71.8449,71.9306,71.8258,71.9306,1044336.0
2023-12-28 09:30:00,75.45,75.54,75.45,75.52,398929.0,71.9021,71.9878,71.9021,71.9688,398929.0
2023-12-28 09:40:00,75.52,75.56,75.47,75.55,171017.0,71.9688,72.0069,71.9211,71.9974,171017.0
2023-12-28 09:50:00,75.54,75.63,75.53,75.63,172259.0,71.9878,72.0736,71.9783,72.0736,172259.0
2023-12-28 10:00:00,75.64,75.64,75.58,75.62,186049.0,72.0831,72.0831,72.0259,72.0641,186049.0
2023-12-28 10:10:00,75.62,75.64,75.59,75.61,259980.0,72.0641,72.0831,72.0355,72.0545,259980.0
2023-12-28 10:20:00,75.62,75.66,75.6,75.66,438243.0,72.0641,72.1022,72.045,72.1022,438243.0
2023-12-28 10:30:00,75.66,75.66,75.61,75.63,445026.0,72.1022,72.1022,72.0545,72.0736,445026.0
2023-12-28 10:40:00,75.63,75.66,75.59,75.66,245510.0,72.0736,72.1022,72.0355,72.1022,245510.0
2023-12-28 10:50:00,75.66,75.66,75.53,75.56,378619.0,72.1022,72.1022,71.9783,72.0069,378619.0
2023-12-28 11:00:00,75.56,75.57,75.46,75.49,179383.0,72.0069,72.0164,71.9116,71.9402,179383.0
2023-12-28 11:10:00,75.49,75.5,75.38,75.39,281553.0,71.9402,71.9497,71.8354,71.8449,281553.0
2023-12-28 11:20:00,75.39,75.43,75.37,75.38,330913.0,71.8449,71.883,71.8258,71.8354,330913.0
2023-12-28 11:30:00,75.38,75.43,75.37,75.41,223979.0,71.8354,71.883,71.8258,71.8639,223979.0
2023-12-28 11:40:00,75.41,75.42,75.38,75.4,109097.0,71.8639,71.8735,71.8354,71.8544,109097.0
2023-12-28 11:50:00,75.41,75.42,75.36,75.39,290303.0,71.8639,71.8735,71.8163,71.8449,290303.0
2023-12-28 12:00:00,75.39,75.44,75.38,75.4,315174.0,71.8449,71.8925,71.8354,71.8544,315174.0
2023-12-28 12:10:00,75.4,75.42,75.37,75.4,266682.0,71.8544,71.8735,71.8258,71.8544,266682.0
2023-12-28 12:20:00,75.4,75.41,75.39,75.41,87595.0,71.8544,71.8639,71.8449,71.8639,87595.0
2023-12-28 12:30:00,75.41,75.44,75.4,75.44,58686.0,71.8639,71.8925,71.8544,71.8925,58686.0
2023-12-28 12:40:00,75.44,75.45,75.41,75.41,240251.0,71.8925,71.9021,71.8639,71.8639,240251.0
2023-12-28 12:50:00,75.41,75.44,75.4,75.42,452788.0,71.8639,71.8925,71.8544,71.8735,452788.0
2023-12-28 13:00:00,75.42,75.43,75.27,75.32,311326.0,71.8735,71.883,71.7305,71.7782,311326.0
2023-12-28 13:10:00,75.34,75.36,75.3,75.36,115402.0,71.7972,71.8163,71.7591,71.8163,115402.0
2023-12-28 13:20:00,75.36,75.37,75.33,75.34,105177.0,71.8163,71.8258,71.7877,71.7972,105177.0
2023-12-28 13:30:00,75.34,75.38,75.33,75.34,106737.0,71.7972,71.8354,71.7877,71.7972,106737.0
2023-12-28 13:40:00,75.33,75.33,75.29,75.31,140453.0,71.7877,71.7877,71.7496,71.7686,140453.0
2023-12-28 13:50:00,75.3,75.34,75.3,75.34,142510.0,71.7591,71.7972,71.7591,71.7972,142510.0
2023-12-28 14:00:00,75.34,75.36,75.32,75.34,212668.0,71.7972,71.8163,71.7782,71.7972,212668.0
2023-12-28 14:10:00,75.35,75.37,75.32,75.33,133552.0,71.8068,71.8258,71.7782,71.7877,133552.0
2023-12-28 14:20:00,75.32,75.35,75.31,75.34,63930.0,71.7782,71.8068,71.7686,71.7972,63930.0
2023-12-28 14:30:00,75.34,75.36,75.31,75.31,132314.0,71.7972,71.8163,71.7686,71.7686,132314.0
2023-12-28 14:40:00,75.31,75.36,75.31,75.35,316693.0,71.7686,71.8163,71.7686,71.8068,316693.0
2023-12-28 14:50:00,75.36,75.36,75.33,75.35,126676.0,71.8163,71.8163,71.7877,71.8068,126676.0
2023-12-28 15:00:00,75.35,75.36,75.32,75.34,145017.0,71.8068,71.8163,71.7782,71.7972,145017.0
2023-12-28 15:10:00,75.34,75.36,75.29,75.34,624150.0,71.7972,71.8163,71.7496,71.7972,624150.0
2023-12-28 15:20:00,75.34,75.36,75.33,75.34,151118.0,71.7972,71.8163,71.7877,71.7972,151118.0
2023-12-28 15:30:00,75.35,75.39,75.34,75.38,238111.0,71.8068,71.8449,71.7972,71.8354,238111.0
2023-12-28 15:40:00,75.38,75.4,75.34,75.36,484546.0,71.8354,71.8544,71.7972,71.8163,484546.0
2023-12-28 15:50:00,75.36,75.36,75.25,75.29,957846.0,71.8163,71.8163,71.7115,71.7496,957846.0
2023-12-29 09:30:00,75.38,75.44,75.38,75.42,449444.0,71.8354,71.8925,71.8354,71.8735,449444.0
2023-12-29 09:40:00,75.42,75.52,75.4,75.5,331350.0,71.8735,71.9688,71.8544,71.9497,331350.0
2023-12-29 09:50:00,75.51,75.53,75.45,75.52,214514.0,71.9592,71.9783,71.9021,71.9688,214514.0
2023-12-29 10:00:00,75.52,75.58,75.52,75.54,219836.0,71.9688,72.0259,71.9688,71.9878,219836.0
2023-12-29 10:10:00,75.54,75.59,75.53,75.58,271871.0,71.9878,72.0355,71.9783,72.0259,271871.0
2023-12-29 10:20:00,75.57,75.59,75.53,75.58,256943.0,72.0164,72.0355,71.9783,72.0259,256943.0
2023-12-29 10:30:00,75.58,75.59,75.54,75.57,631980.0,72.0259,72.0355,71.9878,72.0164,631980.0
2023-12-29 10:40:00,75.57,75.57,75.38,75.38,1198605.0,72.0164,72.0164,71.8354,71.8354,1198605.0
2023-12-29 10:50:00,75.39,75.46,75.34,75.36,843088.0,71.8449,71.9116,71.7972,71.8163,843088.0
2023-12-29 11:00:00,75.36,75.42,75.29,75.32,532932.0,71.8163,71.8735,71.7496,71.7782,532932.0
2023-12-29 11:10:00,75.32,75.35,75.21,75.22,361415.0,71.7782,71.8068,71.6733,71.6829,361415.0
2023-12-29 11:20:00,75.23,75.23,75.15,75.18,681619.0,71.6924,71.6924,71.6162,71.6448,681619.0
2023-12-29 11:30:00,75.18,75.27,75.17,75.27,426548.0,71.6448,71.7305,71.6352,71.7305,426548.0
2023-12-29 11:40:00,75.26,75.3,75.24,75.29,253251.0,71.721,71.7591,71.7019,71.7496,253251.0
2023-12-29 11:50:00,75.29,75.29,75.24,75.27,194712.0,71.7496,71.7496,71.7019,71.7305,194712.0
2023-12-29 12:00:00,75.27,75.32,75.2,75.23,280684.0,71.7305,71.7782,71.6638,71.6924,280684.0
2023-12-29 12:10:00,75.24,75.31,75.22,75.28,505602.0,71.7019,71.7686,71.6829,71.7401,505602.0
2023-12-29 12:20:00,75.28,75.3,75.23,75.26,472607.0,71.7401,71.7591,71.6924,71.721,472607.0
2023-12-29 12:30:00,75.26,75.31,75.26,75.3,214488.0,71.721,71.7686,71.721,71.7591,214488.0
2023-12-29 12:40:00,75.3,75.34,75.29,75.32,558815.0,71.7591,71.7972,71.7496,71.7782,558815.0
2023-12-29 12:50:00,75.31,75.41,75.31,75.38,172163.0,71.7686,71.8639,71.7686,71.8354,172163.0
2023-12-29 13:00:00,75.38,75.38,75.29,75.34,352121.0,71.8354,71.8354,71.7496,71.7972,352121.0
2023-12-29 13:10:00,75.35,75.4,75.31,75.31,568309.0,71.8068,71.8544,71.7686,71.7686,568309.0
2023-12-29 13:20:00,75.31,75.34,75.29,75.3,98149.0,71.7686,71.7972,71.7496,71.7591,98149.0
2023-12-29 13:30:00,75.31,75.38,75.31,75.38,91608.0,71.7686,71.8354,71.7686,71.8354,91608.0
2023-12-29 13:40:00,75.38,75.43,75.36,75.41,219686.0,71.8354,71.883,71.8163,71.8639,219686.0
2023-12-29 13:50:00,75.41,75.42,75.35,75.36,143894.0,71.8639,71.8735,71.8068,71.8163,143894.0
2023-12-29 14:00:00,75.37,75.37,75.33,75.34,257289.0,71.8258,71.8258,71.7877,71.7972,257289.0
2023-12-29 14:10:00,75.34,75.36,75.3,75.34,921344.0,71.7972,71.8163,71.7591,71.7972,921344.0
2023-12-29 14:20:00,75.34,75.37,75.28,75.3,240603.0,71.7972,71.8258,71.7401,71.7591,240603.0
2023-12-29 14:30:00,75.29,75.35,75.29,75.34,116884.0,71.7496,71.8068,71.7496,71.7972,116884.0
2023-12-29 14:40:00,75.33,75.37,75.32,75.37,143430.0,71.7877,71.8258,71.7782,71.8258,143430.0
2023-12-29 14:50:00,75.37,75.38,75.34,75.36,107726.0,71.8258,71.8354,71.7972,71.8163,107726.0
2023-12-29 15:00:00,75.36,75.42,75.33,75.42,146942.0,71.8163,71.8735,71.7877,71.8735,146942.0
2023-12-29 15:10:00,75.42,75.44,75.39,75.4,212028.0,71.8735,71.8925,71.8449,71.8544,212028.0
2023-12-29 15:20:00,75.4,75.43,75.36,75.42,171582.0,71.8544,71.883,71.8163,71.8735,171582.0
2023-12-29 15:30:00,75.42,75.42,75.37,75.37,266471.0,71.8735,71.8735,71.8258,71.8258,266471.0
2023-12-29 15:40:00,75.38,75.39,75.3,75.31,395410.0,71.8354,71.8449,71.7591,71.7686,395410.0
2023-12-29 15:50:00,75.31,75.35,75.28,75.34,2018210.0,71.7686,71.8068,71.7401,71.7972,2018210.0
2024-01-02 09:30:00,74.54,74.61,74.47,74.48,1035709.0,71.0349,71.1016,70.9681,70.9777,1035709.0
2024-01-02 09:40:00,74.49,74.64,74.44,74.53,1907255.0,70.9872,71.1301,70.9396,71.0253,1907255.0
2024-01-02 09:50:00,74.53,74.72,74.53,74.72,358511.0,71.0253,71.2064,71.0253,71.2064,358511.0
2024-01-02 10:00:00,74.71,74.77,74.63,74.69,661670.0,71.1969,71.254,71.1206,71.1778,661670.0
2024-01-02 10:10:00,74.7,74.75,74.63,74.67,499313.0,71.1873,71.235,71.1206,71.1587,499313.0
2024-01-02 10:20:00,74.67,74.74,74.59,74.64,583074.0,71.1587,71.2254,71.0825,71.1301,583074.0
2024-01-02 10:30:00,74.63,74.64,74.53,74.61,402059.0,71.1206,71.1301,71.0253,71.1016,402059.0
2024-01-02 10:40:00,74.61,74.7,74.61,74.63,321368.0,71.1016,71.1873,71.1016,71.1206,321368.0
2024-01-02 10:50:00,74.61,74.64,74.59,74.63,410682.0,71.1016,71.1301,71.0825,71.1206,410682.0
2024-01-02 11:00:00,74.63,74.72,74.61,74.72,397128.0,71.1206,71.2064,71.1016,71.2064,397128.0
2024-01-02 11:10:00,74.72,74.79,74.68,74.71,463260.0,71.2064,71.2731,71.1683,71.1969,463260.0
2024-01-02 11:20:00,74.71,74.73,74.67,74.69,704529.0,71.1969,71.2159,71.1587,71.1778,704529.0
2024-01-02 11:30:00,74.69,74.72,74.66,74.67,268820.0,71.1778,71.2064,71.1492,71.1587,268820.0
2024-01-02 11:40:00,74.67,74.78,74.66,74.77,284765.0,71.1587,71.2636,71.1492,71.254,284765.0
2024-01-02 11:50:00,74.78,74.82,74.76,74.81,327896.0,71.2636,71.3017,71.2445,71.2922,327896.0
2024-01-02 12:00:00,74.82,74.83,74.8,74.8,293716.0,71.3017,71.3112,71.2826,71.2826,293716.0
2024-01-02 12:10:00,74.8,74.82,74.74,74.76,730428.0,71.2826,71.3017,71.2254,71.2445,730428.0
2024-01-02 12:20:00,74.77,74.82,74.76,74.8,193498.0,71.254,71.3017,71.2445,71.2826,193498.0
2024-01-02 12:30:00,74.8,74.86,74.79,74.84,108029.0,71.2826,71.3398,71.2731,71.3207,108029.0
2024-01-02 12:40:00,74.85,74.87,74.78,74.8,211676.0,71.3303,71.3493,71.2636,71.2826,211676.0
2024-01-02 12:50:00,74.8,74.81,74.76,74.78,148631.0,71.2826,71.2922,71.2445,71.2636,148631.0
2024-01-02 13:00:00,74.77,74.78,74.69,74.71,114417.0,71.254,71.2636,71.1778,71.1969,114417.0
2024-01-02 13:10:00,74.71,74.76,74.69,74.75,361083.0,71.1969,71.2445,71.1778,71.235,361083.0
2024-01-02 13:20:00,74.75,74.77,74.73,74.73,146117.0,71.235,71.254,71.2159,71.2159,146117.0
2024-01-02 13:30:00,74.73,74.76,74.7,74.72,222242.0,71.2159,71.2445,71.1873,71.2064,222242.0
2024-01-02 13:40:00,74.72,74.73,74.69,74.7,190563.0,71.2064,71.2159,71.1778,71.1873,190563.0
2024-01-02 13:50:00,74.71,74.71,74.63,74.64,277919.0,71.1969,71.1969,71.1206,71.1301,277919.0
2024-01-02 14:00:00,74.64,74.65,74.58,74.6,305771.0,71.1301,71.1397,71.073,71.092,305771.0
2024-01-02 14:10:00,74.6,74.66,74.6,74.61,94216.0,71.092,71.1492,71.092,71.1016,94216.0
2024-01-02 14:20:00,74.61,74.64,74.58,74.63,80537.0,71.1016,71.1301,71.073,71.1206,80537.0
2024-01-02 14:30:00,74.63,74.65,74.57,74.58,198136.0,71.1206,71.1397,71.0634,71.073,198136.0
2024-01-02 14:40:00,74.58,74.6,74.55,74.55,107044.0,71.073,71.092,71.0444,71.0444,107044.0
2024-01-02 14:50:00,74.55,74.56,74.51,74.52,339195.0,71.0444,71.0539,71.0063,71.0158,339195.0
2024-01-02 15:00:00,74.51,74.54,74.47,74.52,309866.0,71.0063,71.0349,70.9681,71.0158,309866.0
2024-01-02 15:10:00,74.52,74.54,74.48,74.54,273701.0,71.0158,71.0349,70.9777,71.0349,273701.0
2024-01-02 15:20:00,74.53,74.54,74.49,74.51,361974.0,71.0253,71.0349,70.9872,71.0063,361974.0
2024-01-02 15:30:00,74.51,74.52,74.44,74.45,647769.0,71.0063,71.0158,70.9396,70.9491,647769.0
2024-01-02 15:40:00,74.45,74.46,74.4,74.42,372241.0,70.9491,70.9586,70.9014,70.9205,372241.0
2024-01-02 15:50:00,74.43,74.51,74.43,74.5,1456026.0,70.93,71.0063,70.93,70.9967,1456026.0
2024-01-03 09:30:00,73.78,73.88,73.71,73.75,1269158.0,70.3106,70.4059,70.2439,70.282,1269158.0
2024-01-03 09:40:00,73.76,73.84,73.74,73.83,861753.0,70.2915,70.3678,70.2725,70.3582,861753.0
2024-01-03 09:50:00,73.84,73.89,73.76,73.81,693136.0,70.3678,70.4154,70.2915,70.3392,693136.0
2024-01-03 10:00:00,73.8,74.04,73.75,73.88,1021984.0,70.3296,70.5584,70.282,70.4059,1021984.0
2024-01-03 10:10:00,73.88,73.91,73.69,73.74,629861.0,70.4059,70.4345,70.2248,70.2725,629861.0
2024-01-03 10:20:00,73.74,73.82,73.63,73.76,853754.0,70.2725,70.3487,70.1676,70.2915,853754.0
2024-01-03 10:30:00,73.74,73.79,73.59,73.61,701181.0,70.2725,70.3201,70.1295,70.1486,701181.0
2024-01-03 10:40:00,73.61,73.66,73.58,73.58,355335.0,70.1486,70.1962,70.12,70.12,355335.0
2024-01-03 10:50:00,73.58,73.7,73.57,73.69,206937.0,70.12,70.2344,70.1105,70.2248,206937.0
2024-01-03 11:00:00,73.69,73.79,73.69,73.77,314169.0,70.2248,70.3201,70.2248,70.3011,314169.0
2024-01-03 11:10:00,73.77,73.82,73.74,73.76,352427.0,70.3011,70.3487,70.2725,70.2915,352427.0
2024-01-03 11:20:00,73.77,73.86,73.76,73.83,405617.0,70.3011,70.3868,70.2915,70.3582,405617.0
2024-01-03 11:30:00,73.83,73.87,73.81,73.84,608022.0,70.3582,70.3964,70.3392,70.3678,608022.0
2024-01-03 11:40:00,73.84,73.86,73.78,73.85,140286.0,70.3678,70.3868,70.3106,70.3773,140286.0
2024-01-03 11:50:00,73.85,73.87,73.81,73.84,146195.0,70.3773,70.3964,70.3392,70.3678,146195.0
2024-01-03 12:00:00,73.84,73.88,73.81,73.83,188479.0,70.3678,70.4059,70.3392,70.3582,188479.0
2024-01-03 12:10:00,73.82,73.85,73.79,73.8,194786.0,70.3487,70.3773,70.3201,70.3296,194786.0
2024-01-03 12:20:00,73.8,73.87,73.78,73.87,188836.0,70.3296,70.3964,70.3106,70.3964,188836.0
2024-01-03 12:30:00,73.87,73.89,73.84,73.88,132328.0,70.3964,70.4154,70.3678,70.4059,132328.0
2024-01-03 12:40:00,73.88,73.92,73.86,73.89,277844.0,70.4059,70.444,70.3868,70.4154,277844.0
2024-01-03 12:50:00,73.89,73.95,73.86,73.95,128538.0,70.4154,70.4726,70.3868,70.4726,128538.0
2024-01-03 13:00:00,73.95,74.01,73.94,74.0,177629.0,70.4726,70.5298,70.4631,70.5202,177629.0
2024-01-03 13:10:00,73.99,74.02,73.98,74.0,115703.0,70.5107,70.5393,70.5012,70.5202,115703.0
2024-01-03 13:20:00,74.0,74.03,73.98,74.0,91255.0,70.5202,70.5488,70.5012,70.5202,91255.0
2024-01-03 13:30:00,74.0,74.0,73.93,73.97,118758.0,70.5202,70.5202,70.4535,70.4917,118758.0
2024-01-03 13:40:00,73.97,73.98,73.94,73.97,185724.0,70.4917,70.5012,70.4631,70.4917,185724.0
2024-01-03 13:50:00,73.97,73.99,73.93,73.94,122391.0,70.4917,70.5107,70.4535,70.4631,122391.0
2024-01-03 14:00:00,73.94,74.03,73.78,73.89,787602.0,70.4631,70.5488,70.3106,70.4154,787602.0
2024-01-03 14:10:00,73.89,73.91,73.79,73.91,264646.0,70.4154,70.4345,70.3201,70.4345,264646.0
2024-01-03 14:20:00,73.9,74.15,73.86,74.13,443838.0,70.4249,70.6632,70.3868,70.6441,443838.0
2024-01-03 14:30:00,74.13,74.16,74.04,74.09,449126.0,70.6441,70.6727,70.5584,70.606,449126.0
2024-01-03 14:40:00,74.09,74.15,74.04,74.08,215889.0,70.606,70.6632,70.5584,70.5965,215889.0
2024-01-03 14:50:00,74.07,74.08,74.03,74.05,404829.0,70.587,70.5965,70.5488,70.5679,404829.0
2024-01-03 15:00:00,74.05,74.06,73.95,73.99,320688.0,70.5679,70.5774,70.4726,70.5107,320688.0
2024-01-03 15:10:00,73.99,74.0,73.92,73.94,251700.0,70.5107,70.5202,70.444,70.4631,251700.0
2024-01-03 15:20:00,73.95,73.96,73.89,73.93,321870.0,70.4726,70.4821,70.4154,70.4535,321870.0
2024-01-03 15:30:00,73.92,74.0,73.92,73.99,541906.0,70.444,70.5202,70.444,70.5107,541906.0
2024-01-03 15:40:00,73.99,74.01,73.94,73.97,498407.0,70.5107,70.5298,70.4631,70.4917,498407.0
2024-01-03 15:50:00,73.97,73.98,73.89,73.93,1192702.0,70.4917,70.5012,70.4154,70.4535,1192702.0
2024-01-04 09:30:00,73.94,74.1,73.94,74.06,750423.0,70.4631,70.6155,70.4631,70.5774,750423.0
2024-01-04 09:40:00,74.05,74.14,73.99,74.06,428827.0,70.5679,70.6537,70.5107,70.5774,428827.0
2024-01-04 09:50:00,74.06,74.15,74.05,74.09,386578.0,70.5774,70.6632,70.5679,70.606,386578.0
2024-01-04 10:00:00,74.09,74.25,74.08,74.24,392863.0,70.606,70.7585,70.5965,70.749,392863.0
2024-01-04 10:10:00,74.25,74.31,74.22,74.3,346389.0,70.7585,70.8157,70.7299,70.8061,346389.0
2024-01-04 10:20:00,74.3,74.35,74.26,74.33,226259.0,70.8061,70.8538,70.768,70.8347,226259.0
2024-01-04 10:30:00,74.34,74.37,74.31,74.34,326921.0,70.8443,70.8728,70.8157,70.8443,326921.0
2024-01-04 10:40:00,74.34,74.4,74.31,74.38,257971.0,70.8443,70.9014,70.8157,70.8824,257971.0
2024-01-04 10:50:00,74.38,74.38,74.32,74.34,342425.0,70.8824,70.8824,70.8252,70.8443,342425.0
2024-01-04 11:00:00,74.34,74.38,74.32,74.36,527301.0,70.8443,70.8824,70.8252,70.8633,527301.0
2024-01-04 11:10:00,74.36,74.5,74.36,74.42,356091.0,70.8633,70.9967,70.8633,70.9205,356091.0
2024-01-04 11:20:00,74.42,74.46,74.41,74.45,312133.0,70.9205,70.9586,70.911,70.9491,312133.0
2024-01-04 11:30:00,74.45,74.45,74.38,74.41,1136786.0,70.9491,70.9491,70.8824,70.911,1136786.0
2024-01-04 11:40:00,74.41,74.41,74.33,74.34,375564.0,70.911,70.911,70.8347,70.8443,375564.0
2024-01-04 11:50:00,74.33,74.33,74.26,74.31,195909.0,70.8347,70.8347,70.768,70.8157,195909.0
2024-01-04 12:00:00,74.3,74.32,74.25,74.3,82607.0,70.8061,70.8252,70.7585,70.8061,82607.0
2024-01-04 12:10:00,74.29,74.32,74.29,74.31,182592.0,70.7966,70.8252,70.7966,70.8157,182592.0
2024-01-04 12:20:00,74.31,74.34,74.28,74.3,177641.0,70.8157,70.8443,70.7871,70.8061,177641.0
2024-01-04 12:30:00,74.29,74.29,74.22,74.28,177098.0,70.7966,70.7966,70.7299,70.7871,177098.0
2024-01-04 12:40:00,74.28,74.28,74.17,74.2,167442.0,70.7871,70.7871,70.6823,70.7108,167442.0
2024-01-04 12:50:00,74.2,74.24,74.18,74.24,109484.0,70.7108,70.749,70.6918,70.749,109484.0
2024-01-04 13:00:00,74.23,74.24,74.21,74.23,107024.0,70.7394,70.749,70.7204,70.7394,107024.0
2024-01-04 13:10:00,74.23,74.26,74.2,74.23,55716.0,70.7394,70.768,70.7108,70.7394,55716.0
2024-01-04 13:20:00,74.23,74.27,74.22,74.24,227557.0,70.7394,70.7775,70.7299,70.749,227557.0
2024-01-04 13:30:00,74.25,74.27,74.22,74.23,81142.0,70.7585,70.7775,70.7299,70.7394,81142.0
2024-01-04 13:40:00,74.24,74.26,74.22,74.24,120324.0,70.749,70.768,70.7299,70.749,120324.0
2024-01-04 13:50:00,74.24,74.26,74.19,74.2,89071.0,70.749,70.768,70.7013,70.7108,89071.0
2024-01-04 14:00:00,74.2,74.23,74.18,74.19,86124.0,70.7108,70.7394,70.6918,70.7013,86124.0
2024-01-04 14:10:00,74.19,74.22,74.16,74.2,108608.0,70.7013,70.7299,70.6727,70.7108,108608.0
2024-01-04 14:20:00,74.2,74.21,74.16,74.16,346201.0,70.7108,70.7204,70.6727,70.6727,346201.0
2024-01-04 14:30:00,74.16,74.17,74.13,74.17,175694.0,70.6727,70.6823,70.6441,70.6823,175694.0
2024-01-04 14:40:00,74.16,74.18,74.12,74.18,113630.0,70.6727,70.6918,70.6346,70.6918,113630.0
2024-01-04 14:50:00,74.19,74.22,74.17,74.18,95477.0,70.7013,70.7299,70.6823,70.6918,95477.0
2024-01-04 15:00:00,74.18,74.23,74.14,74.22,187317.0,70.6918,70.7394,70.6537,70.7299,187317.0
2024-01-04 15:10:00,74.22,74.23,74.12,74.16,173819.0,70.7299,70.7394,70.6346,70.6727,173819.0
2024-01-04 15:20:00,74.16,74.17,74.13,74.16,172200.0,70.6727,70.6823,70.6441,70.6727,172200.0
2024-01-04 15:30:00,74.16,74.2,74.15,74.18,191207.0,70.6727,70.7108,70.6632,70.6918,191207.0
2024-01-04 15:40:00,74.19,74.2,74.13,74.14,409086.0,70.7013,70.7108,70.6441,70.6537,409086.0
2024-01-04 15:50:00,74.14,74.14,74.08,74.12,951269.0,70.6537,70.6537,70.5965,70.6346,951269.0
2024-01-05 09:30:00,74.03,74.13,74.0,74.01,1218207.0,70.5488,70.6441,70.5202,70.5298,1218207.0
2024-01-05 09:40:00,74.01,74.22,73.95,74.21,373273.0,70.5298,70.7299,70.4726,70.7204,373273.0
2024-01-05 09:50:00,74.2,74.3,74.2,74.25,368032.0,70.7108,70.8061,70.7108,70.7585,368032.0
2024-01-05 10:00:00,74.25,74.77,74.25,74.76,1281968.0,70.7585,71.254,70.7585,71.2445,1281968.0
2024-01-05 10:10:00,74.77,74.82,74.56,74.63,1680875.0,71.254,71.3017,71.0539,71.1206,1680875.0
2024-01-05 10:20:00,74.63,74.78,74.59,74.64,308227.0,71.1206,71.2636,71.0825,71.1301,308227.0
2024-01-05 10:30:00,74.66,74.77,74.58,74.7,456193.0,71.1492,71.254,71.073,71.1873,456193.0
2024-01-05 10:40:00,74.7,74.79,74.67,74.69,232577.0,71.1873,71.2731,71.1587,71.1778,232577.0
2024-01-05 10:50:00,74.69,74.75,74.63,74.7,154022.0,71.1778,71.235,71.1206,71.1873,154022.0
2024-01-05 11:00:00,74.7,74.73,74.59,74.63,794541.0,71.1873,71.2159,71.0825,71.1206,794541.0
2024-01-05 11:10:00,74.63,74.71,74.54,74.55,389652.0,71.1206,71.1969,71.0349,71.0444,389652.0
2024-01-05 11:20:00,74.55,74.55,74.46,74.47,462046.0,71.0444,71.0444,70.9586,70.9681,462046.0
2024-01-05 11:30:00,74.47,74.54,74.46,74.51,449438.0,70.9681,71.0349,70.9586,71.0063,449438.0
2024-01-05 11:40:00,74.52,74.54,74.43,74.45,273930.0,71.0158,71.0349,70.93,70.9491,273930.0
2024-01-05 11:50:00,74.45,74.48,74.39,74.42,168362.0,70.9491,70.9777,70.8919,70.9205,168362.0
2024-01-05 12:00:00,74.42,74.42,74.23,74.23,250538.0,70.9205,70.9205,70.7394,70.7394,250538.0
2024-01-05 12:10:00,74.23,74.31,74.21,74.25,284276.0,70.7394,70.8157,70.7204,70.7585,284276.0
2024-01-05 12:20:00,74.26,74.3,74.19,74.2,337247.0,70.768,70.8061,70.7013,70.7108,337247.0
2024-01-05 12:30:00,74.2,74.24,74.16,74.22,330727.0,70.7108,70.749,70.6727,70.7299,330727.0
2024-01-05 12:40:00,74.22,74.28,74.21,74.23,408515.0,70.7299,70.7871,70.7204,70.7394,408515.0
2024-01-05 12:50:00,74.23,74.28,74.2,74.22,312985.0,70.7394,70.7871,70.7108,70.7299,312985.0
2024-01-05 13:00:00,74.21,74.21,74.11,74.14,145869.0,70.7204,70.7204,70.6251,70.6537,145869.0
2024-01-05 13:10:00,74.14,74.17,74.09,74.1,139748.0,70.6537,70.6823,70.606,70.6155,139748.0
2024-01-05 13:20:00,74.11,74.24,74.1,74.24,92140.0,70.6251,70.749,70.6155,70.749,92140.0
2024-01-05 13:30:00,74.24,74.36,74.24,74.36,190640.0,70.749,70.8633,70.749,70.8633,190640.0
2024-01-05 13:40:00,74.36,74.37,74.3,74.33,81861.0,70.8633,70.8728,70.8061,70.8347,81861.0
2024-01-05 13:50:00,74.33,74.35,74.3,74.33,131885.0,70.8347,70.8538,70.8061,70.8347,131885.0
2024-01-05 14:00:00,74.33,74.4,74.32,74.38,102939.0,70.8347,70.9014,70.8252,70.8824,102939.0
2024-01-05 14:10:00,74.39,74.43,74.3,74.32,325252.0,70.8919,70.93,70.8061,70.8252,325252.0
2024-01-05 14:20:00,74.32,74.36,74.3,74.33,147567.0,70.8252,70.8633,70.8061,70.8347,147567.0
2024-01-05 14:30:00,74.33,74.36,74.3,74.31,154949.0,70.8347,70.8633,70.8061,70.8157,154949.0
2024-01-05 14:40:00,74.3,74.3,74.2,74.21,351328.0,70.8061,70.8061,70.7108,70.7204,351328.0
2024-01-05 14:50:00,74.21,74.22,74.13,74.15,294526.0,70.7204,70.7299,70.6441,70.6632,294526.0
2024-01-05 15:00:00,74.14,74.17,74.11,74.14,178296.0,70.6537,70.6823,70.6251,70.6537,178296.0
2024-01-05 15:10:00,74.14,74.19,74.12,74.13,200379.0,70.6537,70.7013,70.6346,70.6441,200379.0
2024-01-05 15:20:00,74.14,74.17,74.1,74.16,114796.0,70.6537,70.6823,70.6155,70.6727,114796.0
2024-01-05 15:30:00,74.15,74.18,74.1,74.15,461655.0,70.6632,70.6918,70.6155,70.6632,461655.0
2024-01-05 15:40:00,74.15,74.2,74.12,74.19,577301.0,70.6632,70.7108,70.6346,70.7013,577301.0
2024-01-05 15:50:00,74.19,74.22,74.14,74.18,1361360.0,70.7013,70.7299,70.6537,70.6918,1361360.0
2024-01-08 09:30:00,74.33,74.41,74.29,74.34,560257.0,70.8347,70.911,70.7966,70.8443,560257.0
2024-01-08 09:40:00,74.34,74.41,74.26,74.37,889827.0,70.8443,70.911,70.768,70.8728,889827.0
2024-01-08 09:50:00,74.37,74.48,74.31,74.47,873761.0,70.8728,70.9777,70.8157,70.9681,873761.0
2024-01-08 10:00:00,74.47,74.49,74.37,74.46,221095.0,70.9681,70.9872,70.8728,70.9586,221095.0
2024-01-08 10:10:00,74.47,74.51,74.43,74.51,832106.0,70.9681,71.0063,70.93,71.0063,832106.0
2024-01-08 10:20:00,74.51,74.54,74.46,74.54,160792.0,71.0063,71.0349,70.9586,71.0349,160792.0
2024-01-08 10:30:00,74.54,74.63,74.54,74.57,168359.0,71.0349,71.1206,71.0349,71.0634,168359.0
2024-01-08 10:40:00,74.58,74.68,74.57,74.67,186007.0,71.073,71.1683,71.0634,71.1587,186007.0
2024-01-08 10:50:00,74.67,74.67,74.6,74.61,259811.0,71.1587,71.1587,71.092,71.1016,259811.0
2024-01-08 11:00:00,74.61,74.68,74.54,74.65,293189.0,71.1016,71.1683,71.0349,71.1397,293189.0
2024-01-08 11:10:00,74.65,74.71,74.63,74.68,420538.0,71.1397,71.1969,71.1206,71.1683,420538.0
2024-01-08 11:20:00,74.68,74.71,74.64,74.67,571506.0,71.1683,71.1969,71.1301,71.1587,571506.0
2024-01-08 11:30:00,74.68,74.71,74.66,74.67,432707.0,71.1683,71.1969,71.1492,71.1587,432707.0
2024-01-08 11:40:00,74.67,74.75,74.66,74.72,216013.0,71.1587,71.235,71.1492,71.2064,216013.0
2024-01-08 11:50:00,74.72,74.73,74.69,74.73,275610.0,71.2064,71.2159,71.1778,71.2159,275610.0
2024-01-08 12:00:00,74.73,74.8,74.72,74.75,657292.0,71.2159,71.2826,71.2064,71.235,657292.0
2024-01-08 12:10:00,74.76,74.79,74.74,74.76,155613.0,71.2445,71.2731,71.2254,71.2445,155613.0
2024-01-08 12:20:00,74.75,74.75,74.68,74.72,195454.0,71.235,71.235,71.1683,71.2064,195454.0
2024-01-08 12:30:00,74.71,74.77,74.69,74.76,201426.0,71.1969,71.254,71.1778,71.2445,201426.0
2024-01-08 12:40:00,74.76,74.78,74.73,74.75,119166.0,71.2445,71.2636,71.2159,71.235,119166.0
2024-01-08 12:50:00,74.75,74.78,74.74,74.77,88396.0,71.235,71.2636,71.2254,71.254,88396.0
2024-01-08 13:00:00,74.77,74.8,74.75,74.76,120903.0,71.254,71.2826,71.235,71.2445,120903.0
2024-01-08 13:10:00,74.76,74.76,74.71,74.71,83290.0,71.2445,71.2445,71.1969,71.1969,83290.0
2024-01-08 13:20:00,74.72,74.74,74.67,74.69,81849.0,71.2064,71.2254,71.1587,71.1778,81849.0
2024-01-08 13:30:00,74.69,74.7,74.66,74.7,159197.0,71.1778,71.1873,71.1492,71.1873,159197.0
2024-01-08 13:40:00,74.69,74.76,74.67,74.74,126306.0,71.1778,71.2445,71.1587,71.2254,126306.0
2024-01-08 13:50:00,74.74,74.77,74.73,74.76,74697.0,71.2254,71.254,71.2159,71.2445,74697.0
2024-01-08 14:00:00,74.76,74.78,74.73,74.76,74085.0,71.2445,71.2636,71.2159,71.2445,74085.0
2024-01-08 14:10:00,74.76,74.82,74.76,74.81,264943.0,71.2445,71.3017,71.2445,71.2922,264943.0
2024-01-08 14:20:00,74.81,74.87,74.79,74.86,168306.0,71.2922,71.3493,71.2731,71.3398,168306.0
2024-01-08 14:30:00,74.86,74.89,74.85,74.87,165418.0,71.3398,71.3684,71.3303,71.3493,165418.0
2024-01-08 14:40:00,74.87,74.9,74.86,74.89,237729.0,71.3493,71.3779,71.3398,71.3684,237729.0
2024-01-08 14:50:00,74.89,74.92,74.87,74.9,153452.0,71.3684,71.397,71.3493,71.3779,153452.0
2024-01-08 15:00:00,74.9,74.9,74.85,74.87,147142.0,71.3779,71.3779,71.3303,71.3493,147142.0
2024-01-08 15:10:00,74.87,74.87,74.82,74.86,130901.0,71.3493,71.3493,71.3017,71.3398,130901.0
2024-01-08 15:20:00,74.86,74.87,74.84,74.86,315364.0,71.3398,71.3493,71.3207,71.3398,315364.0
2024-01-08 15:30:00,74.86,74.94,74.85,74.92,283079.0,71.3398,71.416,71.3303,71.397,283079.0
2024-01-08 15:40:00,74.93,74.94,74.86,74.86,474322.0,71.4065,71.416,71.3398,71.3398,474322.0
2024-01-08 15:50:00,74.87,74.98,74.86,74.95,1484766.0,71.3493,71.4542,71.3398,71.4256,1484766.0
2024-01-09 09:30:00,74.29,74.39,74.29,74.31,692896.0,70.7966,70.8919,70.7966,70.8157,692896.0
2024-01-09 09:40:00,74.32,74.33,74.23,74.28,476466.0,70.8252,70.8347,70.7394,70.7871,476466.0
2024-01-09 09:50:00,74.27,74.31,74.24,74.29,272089.0,70.7775,70.8157,70.749,70.7966,272089.0
2024-01-09 10:00:00,74.3,74.33,74.2,74.3,359375.0,70.8061,70.8347,70.7108,70.8061,359375.0
2024-01-09 10:10:00,74.29,74.45,74.29,74.43,147369.0,70.7966,70.9491,70.7966,70.93,147369.0
2024-01-09 10:20:00,74.43,74.44,74.36,74.38,287570.0,70.93,70.9396,70.8633,70.8824,287570.0
2024-01-09 10:30:00,74.38,74.39,74.32,74.36,244159.0,70.8824,70.8919,70.8252,70.8633,244159.0
2024-01-09 10:40:00,74.36,74.38,74.31,74.33,237023.0,70.8633,70.8824,70.8157,70.8347,237023.0
2024-01-09 10:50:00,74.33,74.34,74.25,74.25,192609.0,70.8347,70.8443,70.7585,70.7585,192609.0
2024-01-09 11:00:00,74.25,74.29,74.22,74.23,158979.0,70.7585,70.7966,70.7299,70.7394,158979.0
2024-01-09 11:10:00,74.23,74.31,74.21,74.31,210763.0,70.7394,70.8157,70.7204,70.8157,210763.0
2024-01-09 11:20:00,74.3,74.37,74.3,74.33,212006.0,70.8061,70.8728,70.8061,70.8347,212006.0
2024-01-09 11:30:00,74.33,74.36,74.31,74.33,290188.0,70.8347,70.8633,70.8157,70.8347,290188.0
2024-01-09 11:40:00,74.33,74.33,74.28,74.33,106695.0,70.8347,70.8347,70.7871,70.8347,106695.0
2024-01-09 11:50:00,74.33,74.39,74.32,74.39,126715.0,70.8347,70.8919,70.8252,70.8919,126715.0
2024-01-09 12:00:00,74.39,74.4,74.35,74.4,241553.0,70.8919,70.9014,70.8538,70.9014,241553.0
2024-01-09 12:10:00,74.39,74.4,74.35,74.36,96755.0,70.8919,70.9014,70.8538,70.8633,96755.0
2024-01-09 12:20:00,74.36,74.39,74.34,74.39,266316.0,70.8633,70.8919,70.8443,70.8919,266316.0
2024-01-09 12:30:00,74.39,74.39,74.34,74.35,116967.0,70.8919,70.8919,70.8443,70.8538,116967.0
2024-01-09 12:40:00,74.35,74.4,74.35,74.38,102498.0,70.8538,70.9014,70.8538,70.8824,102498.0
2024-01-09 12:50:00,74.38,74.41,74.36,74.38,143230.0,70.8824,70.911,70.8633,70.8824,143230.0
2024-01-09 13:00:00,74.38,74.47,74.35,74.35,231477.0,70.8824,70.9681,70.8538,70.8538,231477.0
2024-01-09 13:10:00,74.36,74.4,74.35,74.38,110312.0,70.8633,70.9014,70.8538,70.8824,110312.0
2024-01-09 13:20:00,74.37,74.38,74.28,74.29,198226.0,70.8728,70.8824,70.7871,70.7966,198226.0
2024-01-09 13:30:00,74.28,74.28,74.18,74.23,191074.0,70.7871,70.7871,70.6918,70.7394,191074.0
2024-01-09 13:40:00,74.23,74.29,74.21,74.28,195590.0,70.7394,70.7966,70.7204,70.7871,195590.0
2024-01-09 13:50:00,74.28,74.36,74.28,74.31,116621.0,70.7871,70.8633,70.7871,70.8157,116621.0
2024-01-09 14:00:00,74.32,74.35,74.31,74.34,98107.0,70.8252,70.8538,70.8157,70.8443,98107.0
2024-01-09 14:10:00,74.34,74.34,74.23,74.26,219808.0,70.8443,70.8443,70.7394,70.768,219808.0
2024-01-09 14:20:00,74.26,74.28,74.21,74.23,168157.0,70.768,70.7871,70.7204,70.7394,168157.0
2024-01-09 14:30:00,74.23,74.27,74.22,74.23,115267.0,70.7394,70.7775,70.7299,70.7394,115267.0
2024-01-09 14:40:00,74.23,74.25,74.2,74.25,179986.0,70.7394,70.7585,70.7108,70.7585,179986.0
2024-01-09 14:50:00,74.25,74.28,74.21,74.28,270874.0,70.7585,70.7871,70.7204,70.7871,270874.0
2024-01-09 15:00:00,74.28,74.33,74.24,74.27,138024.0,70.7871,70.8347,70.749,70.7775,138024.0
2024-01-09 15:10:00,74.28,74.32,74.27,74.29,123146.0,70.7871,70.8252,70.7775,70.7966,123146.0
2024-01-09 15:20:00,74.29,74.35,74.28,74.29,142555.0,70.7966,70.8538,70.7871,70.7966,142555.0
2024-01-09 15:30:00,74.3,74.31,74.26,74.28,146800.0,70.8061,70.8157,70.768,70.7871,146800.0
2024-01-09 15:40:00,74.28,74.29,74.23,74.23,262205.0,70.7871,70.7966,70.7394,70.7394,262205.0
2024-01-09 15:50:00,74.24,74.32,74.21,74.31,1245722.0,70.749,70.8252,70.7204,70.8157,1245722.0
2024-01-10 09:30:00,74.61,74.69,74.58,74.65,631677.0,71.1016,71.1778,71.073,71.1397,631677.0
2024-01-10 09:40:00,74.65,74.66,74.56,74.59,166855.0,71.1397,71.1492,71.0539,71.0825,166855.0
2024-01-10 09:50:00,74.59,74.63,74.55,74.62,281459.0,71.0825,71.1206,71.0444,71.1111,281459.0
2024-01-10 10:00:00,74.62,74.64,74.53,74.59,371812.0,71.1111,71.1301,71.0253,71.0825,371812.0
2024-01-10 10:10:00,74.59,74.62,74.57,74.58,275433.0,71.0825,71.1111,71.0634,71.073,275433.0
2024-01-10 10:20:00,74.58,74.64,74.57,74.63,152272.0,71.073,71.1301,71.0634,71.1206,152272.0
2024-01-10 10:30:00,74.63,74.71,74.62,74.69,157233.0,71.1206,71.1969,71.1111,71.1778,157233.0
2024-01-10 10:40:00,74.7,74.76,74.68,74.76,117573.0,71.1873,71.2445,71.1683,71.2445,117573.0
2024-01-10 10:50:00,74.76,74.77,74.73,74.76,87352.0,71.2445,71.254,71.2159,71.2445,87352.0
2024-01-10 11:00:00,74.76,74.77,74.7,74.73,132406.0,71.2445,71.254,71.1873,71.2159,132406.0
2024-01-10 11:10:00,74.73,74.74,74.63,74.66,156909.0,71.2159,71.2254,71.1206,71.1492,156909.0
2024-01-10 11:20:00,74.67,74.7,74.65,74.66,176167.0,71.1587,71.1873,71.1397,71.1492,176167.0
2024-01-10 11:30:00,74.66,74.66,74.6,74.61,421774.0,71.1492,71.1492,71.092,71.1016,421774.0
2024-01-10 11:40:00,74.61,74.66,74.6,74.64,158994.0,71.1016,71.1492,71.092,71.1301,158994.0
2024-01-10 11:50:00,74.64,74.66,74.59,74.65,226513.0,71.1301,71.1492,71.0825,71.1397,226513.0
2024-01-10 12:00:00,74.65,74.67,74.6,74.67,362724.0,71.1397,71.1587,71.092,71.1587,362724.0
2024-01-10 12:10:00,74.67,74.68,74.63,74.66,239296.0,71.1587,71.1683,71.1206,71.1492,239296.0
2024-01-10 12:20:00,74.66,74.67,74.63,74.65,203109.0,71.1492,71.1587,71.1206,71.1397,203109.0
2024-01-10 12:30:00,74.65,74.68,74.64,74.67,133548.0,71.1397,71.1683,71.1301,71.1587,133548.0
2024-01-10 12:40:00,74.67,74.7,74.65,74.69,95057.0,71.1587,71.1873,71.1397,71.1778,95057.0
2024-01-10 12:50:00,74.69,74.71,74.67,74.7,84205.0,71.1778,71.1969,71.1587,71.1873,84205.0
2024-01-10 13:00:00,74.7,74.72,74.65,74.67,246268.0,71.1873,71.2064,71.1397,71.1587,246268.0
2024-01-10 13:10:00,74.66,74.7,74.62,74.68,94510.0,71.1492,71.1873,71.1111,71.1683,94510.0
2024-01-10 13:20:00,74.69,74.71,74.65,74.68,197588.0,71.1778,71.1969,71.1397,71.1683,197588.0
2024-01-10 13:30:00,74.68,74.71,74.66,74.7,93089.0,71.1683,71.1969,71.1492,71.1873,93089.0
2024-01-10 13:40:00,74.7,74.71,74.67,74.7,63344.0,71.1873,71.1969,71.1587,71.1873,63344.0
2024-01-10 13:50:00,74.7,74.73,74.69,74.72,44481.0,71.1873,71.2159,71.1778,71.2064,44481.0
2024-01-10 14:00:00,74.73,74.75,74.71,74.72,122349.0,71.2159,71.235,71.1969,71.2064,122349.0
2024-01-10 14:10:00,74.72,74.79,74.71,74.79,342500.0,71.2064,71.2731,71.1969,71.2731,342500.0
2024-01-10 14:20:00,74.78,74.8,74.76,74.79,95373.0,71.2636,71.2826,71.2445,71.2731,95373.0
2024-01-10 14:30:00,74.8,74.81,74.77,74.79,51341.0,71.2826,71.2922,71.254,71.2731,51341.0
2024-01-10 14:40:00,74.79,74.82,74.78,74.81,146427.0,71.2731,71.3017,71.2636,71.2922,146427.0
2024-01-10 14:50:00,74.8,74.86,74.8,74.86,123206.0,71.2826,71.3398,71.2826,71.3398,123206.0
2024-01-10 15:00:00,74.85,74.88,74.83,74.87,95558.0,71.3303,71.3589,71.3112,71.3493,95558.0
2024-01-10 15:10:00,74.87,74.87,74.75,74.8,816732.0,71.3493,71.3493,71.235,71.2826,816732.0
2024-01-10 15:20:00,74.81,74.82,74.71,74.75,313739.0,71.2922,71.3017,71.1969,71.235,313739.0
2024-01-10 15:30:00,74.75,74.79,74.73,74.77,219008.0,71.235,71.2731,71.2159,71.254,219008.0
2024-01-10 15:40:00,74.77,74.78,74.7,74.7,328049.0,71.254,71.2636,71.1873,71.1873,328049.0
2024-01-10 15:50:00,74.7,74.79,74.68,74.78,832331.0,71.1873,71.2731,71.1683,71.2636,832331.0
2024-01-11 09:30:00,74.97,75.07,74.83,74.96,714977.0,71.4446,71.5399,71.3112,71.4351,714977.0
2024-01-11 09:40:00,74.98,75.0,74.62,74.64,434145.0,71.4542,71.4732,71.1111,71.1301,434145.0
2024-01-11 09:50:00,74.66,74.77,74.61,74.73,290465.0,71.1492,71.254,71.1016,71.2159,290465.0
2024-01-11 10:00:00,74.73,74.73,74.3,74.32,521677.0,71.2159,71.2159,70.8061,70.8252,521677.0
2024-01-11 10:10:00,74.32,74.41,74.24,74.41,404395.0,70.8252,70.911,70.749,70.911,404395.0
2024-01-11 10:20:00,74.41,74.49,74.39,74.46,325369.0,70.911,70.9872,70.8919,70.9586,325369.0
2024-01-11 10:30:00,74.46,74.57,74.36,74.51,452187.0,70.9586,71.0634,70.8633,71.0063,452187.0
2024-01-11 10:40:00,74.51,74.54,74.31,74.33,626336.0,71.0063,71.0349,70.8157,70.8347,626336.0
2024-01-11 10:50:00,74.34,74.35,74.21,74.25,350140.0,70.8443,70.8538,70.7204,70.7585,350140.0
2024-01-11 11:00:00,74.26,74.31,74.21,74.23,441380.0,70.768,70.8157,70.7204,70.7394,441380.0
2024-01-11 11:10:00,74.23,74.3,74.17,74.23,964476.0,70.7394,70.8061,70.6823,70.7394,964476.0
2024-01-11 11:20:00,74.22,74.26,74.17,74.19,310522.0,70.7299,70.768,70.6823,70.7013,310522.0
2024-01-11 11:30:00,74.19,74.21,74.1,74.11,532144.0,70.7013,70.7204,70.6155,70.6251,532144.0
2024-01-11 11:40:00,74.11,74.32,74.1,74.31,428716.0,70.6251,70.8252,70.6155,70.8157,428716.0
2024-01-11 11:50:00,74.31,74.32,74.14,74.19,456274.0,70.8157,70.8252,70.6537,70.7013,456274.0
2024-01-11 12:00:00,74.18,74.28,74.17,74.25,260741.0,70.6918,70.7871,70.6823,70.7585,260741.0
2024-01-11 12:10:00,74.26,74.32,74.23,74.25,335979.0,70.768,70.8252,70.7394,70.7585,335979.0
2024-01-11 12:20:00,74.24,74.29,74.17,74.18,251859.0,70.749,70.7966,70.6823,70.6918,251859.0
2024-01-11 12:30:00,74.19,74.24,74.19,74.23,208815.0,70.7013,70.749,70.7013,70.7394,208815.0
2024-01-11 12:40:00,74.24,74.36,74.23,74.34,207464.0,70.749,70.8633,70.7394,70.8443,207464.0
2024-01-11 12:50:00,74.33,74.38,74.31,74.33,107541.0,70.8347,70.8824,70.8157,70.8347,107541.0
2024-01-11 13:00:00,74.33,74.48,74.32,74.44,469451.0,70.8347,70.9777,70.8252,70.9396,469451.0
2024-01-11 13:10:00,74.44,74.51,74.43,74.48,258177.0,70.9396,71.0063,70.93,70.9777,258177.0
2024-01-11 13:20:00,74.48,74.5,74.45,74.45,204423.0,70.9777,70.9967,70.9491,70.9491,204423.0
2024-01-11 13:30:00,74.46,74.48,74.42,74.47,295112.0,70.9586,70.9777,70.9205,70.9681,295112.0
2024-01-11 13:40:00,74.47,74.49,74.46,74.47,151455.0,70.9681,70.9872,70.9586,70.9681,151455.0
2024-01-11 13:50:00,74.48,74.6,74.46,74.59,287368.0,70.9777,71.092,70.9586,71.0825,287368.0
2024-01-11 14:00:00,74.59,74.65,74.56,74.56,155403.0,71.0825,71.1397,71.0539,71.0539,155403.0
2024-01-11 14:10:00,74.57,74.66,74.57,74.61,220527.0,71.0634,71.1492,71.0634,71.1016,220527.0
2024-01-11 14:20:00,74.61,74.71,74.57,74.7,252931.0,71.1016,71.1969,71.0634,71.1873,252931.0
2024-01-11 14:30:00,74.69,74.72,74.65,74.68,234027.0,71.1778,71.2064,71.1397,71.1683,234027.0
2024-01-11 14:40:00,74.69,74.74,74.68,74.73,218726.0,71.1778,71.2254,71.1683,71.2159,218726.0
2024-01-11 14:50:00,74.73,74.8,74.73,74.78,217647.0,71.2159,71.2826,71.2159,71.2636,217647.0
2024-01-11 15:00:00,74.78,74.79,74.65,74.65,281114.0,71.2636,71.2731,71.1397,71.1397,281114.0
2024-01-11 15:10:00,74.65,74.67,74.55,74.59,347372.0,71.1397,71.1587,71.0444,71.0825,347372.0
2024-01-11 15:20:00,74.59,74.71,74.59,74.67,182055.0,71.0825,71.1969,71.0825,71.1587,182055.0
2024-01-11 15:30:00,74.67,74.73,74.65,74.67,226491.0,71.1587,71.2159,71.1397,71.1587,226491.0
2024-01-11 15:40:00,74.67,74.76,74.66,74.74,244062.0,71.1587,71.2445,71.1492,71.2254,244062.0
2024-01-11 15:50:00,74.73,74.79,74.67,74.79,761058.0,71.2159,71.2731,71.1587,71.2731,761058.0
2024-01-12 09:30:00,75.26,75.41,75.25,75.37,785832.0,71.721,71.8639,71.7115,71.8258,785832.0
2024-01-12 09:40:00,75.37,75.5,75.34,75.43,525184.0,71.8258,71.9497,71.7972,71.883,525184.0
2024-01-12 09:50:00,75.44,75.45,75.21,75.23,467148.0,71.8925,71.9021,71.6733,71.6924,467148.0
2024-01-12 10:00:00,75.24,75.35,75.16,75.31,334875.0,71.7019,71.8068,71.6257,71.7686,334875.0
2024-01-12 10:10:00,75.32,75.36,75.22,75.23,273485.0,71.7782,71.8163,71.6829,71.6924,273485.0
2024-01-12 10:20:00,75.24,75.32,75.22,75.28,304650.0,71.7019,71.7782,71.6829,71.7401,304650.0
2024-01-12 10:30:00,75.27,75.33,75.18,75.19,351337.0,71.7305,71.7877,71.6448,71.6543,351337.0
2024-01-12 10:40:00,75.2,75.24,75.09,75.11,248266.0,71.6638,71.7019,71.559,71.578,248266.0
2024-01-12 10:50:00,75.11,75.12,75.04,75.11,207384.0,71.578,71.5876,71.5113,71.578,207384.0
2024-01-12 11:00:00,75.1,75.18,75.07,75.16,292408.0,71.5685,71.6448,71.5399,71.6257,292408.0
2024-01-12 11:10:00,75.15,75.18,75.07,75.12,255738.0,71.6162,71.6448,71.5399,71.5876,255738.0
2024-01-12 11:20:00,75.11,75.17,75.07,75.16,490025.0,71.578,71.6352,71.5399,71.6257,490025.0
2024-01-12 11:30:00,75.17,75.18,75.0,75.05,440935.0,71.6352,71.6448,71.4732,71.5209,440935.0
2024-01-12 11:40:00,75.05,75.06,75.0,75.02,228947.0,71.5209,71.5304,71.4732,71.4923,228947.0
2024-01-12 11:50:00,75.02,75.05,74.99,75.02,224279.0,71.4923,71.5209,71.4637,71.4923,224279.0
2024-01-12 12:00:00,75.02,75.04,74.96,74.99,171110.0,71.4923,71.5113,71.4351,71.4637,171110.0
2024-01-12 12:10:00,74.99,75.03,74.98,75.01,227506.0,71.4637,71.5018,71.4542,71.4828,227506.0
2024-01-12 12:20:00,75.01,75.04,74.95,75.0,198313.0,71.4828,71.5113,71.4256,71.4732,198313.0
2024-01-12 12:30:00,75.0,75.01,74.93,74.97,325508.0,71.4732,71.4828,71.4065,71.4446,325508.0
2024-01-12 12:40:00,74.97,75.0,74.94,74.97,268546.0,71.4446,71.4732,71.416,71.4446,268546.0
2024-01-12 12:50:00,74.97,75.04,74.95,75.01,133504.0,71.4446,71.5113,71.4256,71.4828,133504.0
2024-01-12 13:00:00,75.01,75.05,75.0,75.04,68065.0,71.4828,71.5209,71.4732,71.5113,68065.0
2024-01-12 13:10:00,75.03,75.08,75.03,75.06,99913.0,71.5018,71.5495,71.5018,71.5304,99913.0
2024-01-12 13:20:00,75.06,75.11,75.05,75.09,52810.0,71.5304,71.578,71.5209,71.559,52810.0
2024-01-12 13:30:00,75.09,75.11,75.07,75.1,90079.0,71.559,71.578,71.5399,71.5685,90079.0
2024-01-12 13:40:00,75.1,75.11,75.07,75.11,90606.0,71.5685,71.578,71.5399,71.578,90606.0
2024-01-12 13:50:00,75.11,75.15,75.09,75.14,79740.0,71.578,71.6162,71.559,71.6066,79740.0
2024-01-12 14:00:00,75.14,75.18,75.13,75.17,88094.0,71.6066,71.6448,71.5971,71.6352,88094.0
2024-01-12 14:10:00,75.17,75.19,75.15,75.17,133632.0,71.6352,71.6543,71.6162,71.6352,133632.0
2024-01-12 14:20:00,75.17,75.18,75.11,75.15,140676.0,71.6352,71.6448,71.578,71.6162,140676.0
2024-01-12 14:30:00,75.15,75.15,75.04,75.08,154617.0,71.6162,71.6162,71.5113,71.5495,154617.0
2024-01-12 14:40:00,75.08,75.09,75.04,75.06,95276.0,71.5495,71.559,71.5113,71.5304,95276.0
2024-01-12 14:50:00,75.07,75.09,75.03,75.05,225142.0,71.5399,71.559,71.5018,71.5209,225142.0
2024-01-12 15:00:00,75.05,75.06,75.02,75.03,309403.0,71.5209,71.5304,71.4923,71.5018,309403.0
2024-01-12 15:10:00,75.03,75.05,75.01,75.03,303362.0,71.5018,71.5209,71.4828,71.5018,303362.0
2024-01-12 15:20:00,75.03,75.05,74.97,75.04,388579.0,71.5018,71.5209,71.4446,71.5113,388579.0
2024-01-12 15:30:00,75.03,75.08,75.03,75.07,168696.0,71.5018,71.5495,71.5018,71.5399,168696.0
2024-01-12 15:40:00,75.06,75.1,75.04,75.09,217902.0,71.5304,71.5685,71.5113,71.559,217902.0
2024-01-12 15:50:00,75.09,75.11,75.07,75.08,813367.0,71.559,71.578,71.5399,71.5495,813367.0
2024-01-16 09:30:00,74.16,74.21,73.95,73.99,1162048.0,70.6727,70.7204,70.4726,70.5107,1162048.0
2024-01-16 09:40:00,73.98,73.99,73.89,73.9,878848.0,70.5012,70.5107,70.4154,70.4249,878848.0
2024-01-16 09:50:00,73.9,74.04,73.86,74.03,930648.0,70.4249,70.5584,70.3868,70.5488,930648.0
2024-01-16 10:00:00,74.04,74.09,73.94,74.03,717530.0,70.5584,70.606,70.4631,70.5488,717530.0
2024-01-16 10:10:00,74.02,74.13,74.02,74.12,471043.0,70.5393,70.6441,70.5393,70.6346,471043.0
2024-01-16 10:20:00,74.11,74.18,74.11,74.12,314021.0,70.6251,70.6918,70.6251,70.6346,314021.0
2024-01-16 10:30:00,74.12,74.17,74.06,74.16,288991.0,70.6346,70.6823,70.5774,70.6727,288991.0
2024-01-16 10:40:00,74.16,74.25,74.16,74.23,154538.0,70.6727,70.7585,70.6727,70.7394,154538.0
2024-01-16 10:50:00,74.23,74.25,74.19,74.23,193442.0,70.7394,70.7585,70.7013,70.7394,193442.0
2024-01-16 11:00:00,74.24,74.25,73.92,74.03,1456509.0,70.749,70.7585,70.444,70.5488,1456509.0
2024-01-16 11:10:00,74.04,74.18,73.95,74.13,1156125.0,70.5584,70.6918,70.4726,70.6441,1156125.0
2024-01-16 11:20:00,74.14,74.26,74.13,74.13,713340.0,70.6537,70.768,70.6441,70.6441,713340.0
2024-01-16 11:30:00,74.14,74.21,74.06,74.1,318491.0,70.6537,70.7204,70.5774,70.6155,318491.0
2024-01-16 11:40:00,74.09,74.1,74.03,74.06,272008.0,70.606,70.6155,70.5488,70.5774,272008.0
2024-01-16 11:50:00,74.06,74.1,74.0,74.02,181074.0,70.5774,70.6155,70.5202,70.5393,181074.0
2024-01-16 12:00:00,74.01,74.03,73.86,73.87,257170.0,70.5298,70.5488,70.3868,70.3964,257170.0
2024-01-16 12:10:00,73.88,73.91,73.85,73.87,656418.0,70.4059,70.4345,70.3773,70.3964,656418.0
2024-01-16 12:20:00,73.87,73.92,73.79,73.81,287929.0,70.3964,70.444,70.3201,70.3392,287929.0
2024-01-16 12:30:00,73.8,73.88,73.76,73.85,180208.0,70.3296,70.4059,70.2915,70.3773,180208.0
2024-01-16 12:40:00,73.84,73.87,73.77,73.78,326158.0,70.3678,70.3964,70.3011,70.3106,326158.0
2024-01-16 12:50:00,73.78,73.83,73.75,73.75,239852.0,70.3106,70.3582,70.282,70.282,239852.0
2024-01-16 13:00:00,73.75,73.81,73.74,73.8,164411.0,70.282,70.3392,70.2725,70.3296,164411.0
2024-01-16 13:10:00,73.8,73.91,73.78,73.88,1004700.0,70.3296,70.4345,70.3106,70.4059,1004700.0
2024-01-16 13:20:00,73.87,73.9,73.82,73.9,263810.0,70.3964,70.4249,70.3487,70.4249,263810.0
2024-01-16 13:30:00,73.9,73.94,73.84,73.84,299861.0,70.4249,70.4631,70.3678,70.3678,299861.0
2024-01-16 13:40:00,73.84,73.86,73.77,73.78,180454.0,70.3678,70.3868,70.3011,70.3106,180454.0
2024-01-16 13:50:00,73.79,73.79,73.71,73.78,202774.0,70.3201,70.3201,70.2439,70.3106,202774.0
2024-01-16 14:00:00,73.77,73.8,73.7,73.72,277364.0,70.3011,70.3296,70.2344,70.2534,277364.0
2024-01-16 14:10:00,73.72,73.73,73.65,73.66,160222.0,70.2534,70.2629,70.1867,70.1962,160222.0
2024-01-16 14:20:00,73.66,73.76,73.66,73.73,208059.0,70.1962,70.2915,70.1962,70.2629,208059.0
2024-01-16 14:30:00,73.73,73.75,73.69,73.72,188752.0,70.2629,70.282,70.2248,70.2534,188752.0
2024-01-16 14:40:00,73.72,73.78,73.71,73.78,393184.0,70.2534,70.3106,70.2439,70.3106,393184.0
2024-01-16 14:50:00,73.78,73.8,73.76,73.78,200651.0,70.3106,70.3296,70.2915,70.3106,200651.0
2024-01-16 15:00:00,73.79,73.81,73.75,73.78,174295.0,70.3201,70.3392,70.282,70.3106,174295.0
2024-01-16 15:10:00,73.78,73.81,73.76,73.79,346832.0,70.3106,70.3392,70.2915,70.3201,346832.0
2024-01-16 15:20:00,73.8,73.81,73.74,73.75,464414.0,70.3296,70.3392,70.2725,70.282,464414.0
2024-01-16 15:30:00,73.75,73.77,73.73,73.75,448741.0,70.282,70.3011,70.2629,70.282,448741.0
2024-01-16 15:40:00,73.76,73.8,73.73,73.78,780434.0,70.2915,70.3296,70.2629,70.3106,780434.0
2024-01-16 15:50:00,73.77,73.84,73.77,73.83,1576532.0,70.3011,70.3678,70.3011,70.3582,1576532.0
2024-01-17 09:30:00,72.83,72.88,72.74,72.82,770555.0,69.4053,69.4529,69.3195,69.3957,770555.0
2024-01-17 09:40:00,72.82,72.82,72.67,72.73,460881.0,69.3957,69.3957,69.2528,69.31,460881.0
2024-01-17 09:50:00,72.74,72.74,72.62,72.64,743259.0,69.3195,69.3195,69.2051,69.2242,743259.0
2024-01-17 10:00:00,72.63,72.85,72.58,72.82,410024.0,69.2147,69.4243,69.167,69.3957,410024.0
2024-01-17 10:10:00,72.82,72.87,72.73,72.76,366456.0,69.3957,69.4434,69.31,69.3386,366456.0
2024-01-17 10:20:00,72.75,72.85,72.72,72.82,405506.0,69.329,69.4243,69.3004,69.3957,405506.0
2024-01-17 10:30:00,72.81,72.88,72.75,72.88,632542.0,69.3862,69.4529,69.329,69.4529,632542.0
2024-01-17 10:40:00,72.87,72.9,72.77,72.82,416035.0,69.4434,69.472,69.3481,69.3957,416035.0
2024-01-17 10:50:00,72.81,72.83,72.73,72.76,175654.0,69.3862,69.4053,69.31,69.3386,175654.0
2024-01-17 11:00:00,72.76,72.92,72.75,72.9,255333.0,69.3386,69.491,69.329,69.472,255333.0
2024-01-17 11:10:00,72.9,72.93,72.87,72.92,314136.0,69.472,69.5006,69.4434,69.491,314136.0
2024-01-17 11:20:00,72.92,72.98,72.9,72.91,400753.0,69.491,69.5482,69.472,69.4815,400753.0
2024-01-17 11:30:00,72.91,72.98,72.89,72.97,378125.0,69.4815,69.5482,69.4624,69.5387,378125.0
2024-01-17 11:40:00,72.98,72.98,72.94,72.95,348132.0,69.5482,69.5482,69.5101,69.5196,348132.0
2024-01-17 11:50:00,72.94,72.98,72.91,72.95,398733.0,69.5101,69.5482,69.4815,69.5196,398733.0
2024-01-17 12:00:00,72.94,72.98,72.92,72.93,214739.0,69.5101,69.5482,69.491,69.5006,214739.0
2024-01-17 12:10:00,72.93,72.97,72.91,72.92,122117.0,69.5006,69.5387,69.4815,69.491,122117.0
2024-01-17 12:20:00,72.93,72.94,72.86,72.87,144250.0,69.5006,69.5101,69.4339,69.4434,144250.0
2024-01-17 12:30:00,72.87,72.9,72.85,72.88,186408.0,69.4434,69.472,69.4243,69.4529,186408.0
2024-01-17 12:40:00,72.88,72.94,72.86,72.92,268618.0,69.4529,69.5101,69.4339,69.491,268618.0
2024-01-17 12:50:00,72.92,72.99,72.92,72.93,165156.0,69.491,69.5577,69.491,69.5006,165156.0
2024-01-17 13:00:00,72.94,72.97,72.9,72.91,438230.0,69.5101,69.5387,69.472,69.4815,438230.0
2024-01-17 13:10:00,72.91,72.93,72.84,72.86,209764.0,69.4815,69.5006,69.4148,69.4339,209764.0
2024-01-17 13:20:00,72.85,72.86,72.8,72.83,69005.0,69.4243,69.4339,69.3767,69.4053,69005.0
2024-01-17 13:30:00,72.83,72.84,72.78,72.79,103036.0,69.4053,69.4148,69.3576,69.3671,103036.0
2024-01-17 13:40:00,72.79,72.83,72.77,72.79,153513.0,69.3671,69.4053,69.3481,69.3671,153513.0
2024-01-17 13:50:00,72.79,72.88,72.78,72.87,193895.0,69.3671,69.4529,69.3576,69.4434,193895.0
2024-01-17 14:00:00,72.86,72.91,72.86,72.9,241533.0,69.4339,69.4815,69.4339,69.472,241533.0
2024-01-17 14:10:00,72.9,72.94,72.89,72.93,199275.0,69.472,69.5101,69.4624,69.5006,199275.0
2024-01-17 14:20:00,72.93,73.01,72.92,72.98,251499.0,69.5006,69.5768,69.491,69.5482,251499.0
2024-01-17 14:30:00,72.98,73.02,72.98,73.0,164081.0,69.5482,69.5863,69.5482,69.5673,164081.0
2024-01-17 14:40:00,73.0,73.06,73.0,73.03,197884.0,69.5673,69.6244,69.5673,69.5959,197884.0
2024-01-17 14:50:00,73.03,73.04,73.01,73.01,182624.0,69.5959,69.6054,69.5768,69.5768,182624.0
2024-01-17 15:00:00,73.01,73.02,72.97,72.98,233085.0,69.5768,69.5863,69.5387,69.5482,233085.0
2024-01-17 15:10:00,72.98,73.0,72.93,72.96,117601.0,69.5482,69.5673,69.5006,69.5291,117601.0
2024-01-17 15:20:00,72.96,72.96,72.92,72.94,219349.0,69.5291,69.5291,69.491,69.5101,219349.0
2024-01-17 15:30:00,72.95,73.05,72.94,73.05,197808.0,69.5196,69.6149,69.5101,69.6149,197808.0
2024-01-17 15:40:00,73.05,73.08,73.04,73.06,289487.0,69.6149,69.6435,69.6054,69.6244,289487.0
2024-01-17 15:50:00,73.06,73.14,73.05,73.11,1722119.0,69.6244,69.7007,69.6149,69.6721,1722119.0
2024-01-18 09:30:00,73.41,73.49,73.36,73.38,955443.0,69.958,70.0342,69.9103,69.9294,955443.0
2024-01-18 09:40:00,73.38,73.44,73.26,73.35,703860.0,69.9294,69.9866,69.815,69.9008,703860.0
2024-01-18 09:50:00,73.35,73.44,73.32,73.44,328201.0,69.9008,69.9866,69.8722,69.9866,328201.0
2024-01-18 10:00:00,73.44,73.48,73.38,73.41,388920.0,69.9866,70.0247,69.9294,69.958,388920.0
2024-01-18 10:10:00,73.41,73.52,73.39,73.46,885043.0,69.958,70.0628,69.9389,70.0056,885043.0
2024-01-18 10:20:00,73.47,73.48,73.4,73.45,266818.0,70.0152,70.0247,69.9485,69.9961,266818.0
2024-01-18 10:30:00,73.45,73.57,73.43,73.56,568337.0,69.9961,70.1105,69.977,70.1009,568337.0
2024-01-18 10:40:00,73.56,73.58,73.44,73.49,269383.0,70.1009,70.12,69.9866,70.0342,269383.0
2024-01-18 10:50:00,73.49,73.5,73.34,73.38,445288.0,70.0342,70.0438,69.8913,69.9294,445288.0
2024-01-18 11:00:00,73.39,73.42,73.34,73.4,378011.0,69.9389,69.9675,69.8913,69.9485,378011.0
2024-01-18 11:10:00,73.4,73.51,73.39,73.49,179829.0,69.9485,70.0533,69.9389,70.0342,179829.0
2024-01-18 11:20:00,73.48,73.55,73.48,73.53,280663.0,70.0247,70.0914,70.0247,70.0723,280663.0
2024-01-18 11:30:00,73.53,73.59,73.51,73.56,557646.0,70.0723,70.1295,70.0533,70.1009,557646.0
2024-01-18 11:40:00,73.55,73.57,73.45,73.46,463551.0,70.0914,70.1105,69.9961,70.0056,463551.0
2024-01-18 11:50:00,73.45,73.54,73.45,73.5,479829.0,69.9961,70.0819,69.9961,70.0438,479829.0
2024-01-18 12:00:00,73.5,73.51,73.35,73.37,904122.0,70.0438,70.0533,69.9008,69.9199,904122.0
2024-01-18 12:10:00,73.37,73.41,73.31,73.37,432079.0,69.9199,69.958,69.8627,69.9199,432079.0
2024-01-18 12:20:00,73.37,73.42,73.35,73.41,286998.0,69.9199,69.9675,69.9008,69.958,286998.0
2024-01-18 12:30:00,73.41,73.41,73.32,73.4,203917.0,69.958,69.958,69.8722,69.9485,203917.0
2024-01-18 12:40:00,73.39,73.44,73.37,73.42,139742.0,69.9389,69.9866,69.9199,69.9675,139742.0
2024-01-18 12:50:00,73.42,73.42,73.36,73.37,169545.0,69.9675,69.9675,69.9103,69.9199,169545.0
2024-01-18 13:00:00,73.37,73.37,73.29,73.35,153075.0,69.9199,69.9199,69.8436,69.9008,153075.0
2024-01-18 13:10:00,73.34,73.36,73.29,73.32,93586.0,69.8913,69.9103,69.8436,69.8722,93586.0
2024-01-18 13:20:00,73.32,73.35,73.29,73.33,98709.0,69.8722,69.9008,69.8436,69.8818,98709.0
2024-01-18 13:30:00,73.32,73.46,73.32,73.45,158896.0,69.8722,70.0056,69.8722,69.9961,158896.0
2024-01-18 13:40:00,73.44,73.48,73.43,73.47,150015.0,69.9866,70.0247,69.977,70.0152,150015.0
2024-01-18 13:50:00,73.47,73.51,73.47,73.48,185611.0,70.0152,70.0533,70.0152,70.0247,185611.0
2024-01-18 14:00:00,73.49,73.55,73.47,73.54,73898.0,70.0342,70.0914,70.0152,70.0819,73898.0
2024-01-18 14:10:00,73.53,73.59,73.53,73.55,168301.0,70.0723,70.1295,70.0723,70.0914,168301.0
2024-01-18 14:20:00,73.56,73.64,73.54,73.63,410262.0,70.1009,70.1772,70.0819,70.1676,410262.0
2024-01-18 14:30:00,73.64,73.67,73.6,73.61,805863.0,70.1772,70.2058,70.1391,70.1486,805863.0
2024-01-18 14:40:00,73.61,73.62,73.53,73.58,465317.0,70.1486,70.1581,70.0723,70.12,465317.0
2024-01-18 14:50:00,73.58,73.64,73.57,73.62,223516.0,70.12,70.1772,70.1105,70.1581,223516.0
2024-01-18 15:00:00,73.63,73.7,73.61,73.7,292408.0,70.1676,70.2344,70.1486,70.2344,292408.0
2024-01-18 15:10:00,73.7,73.7,73.65,73.67,310216.0,70.2344,70.2344,70.1867,70.2058,310216.0
2024-01-18 15:20:00,73.67,73.71,73.66,73.71,160961.0,70.2058,70.2439,70.1962,70.2439,160961.0
2024-01-18 15:30:00,73.71,73.73,73.68,73.68,154586.0,70.2439,70.2629,70.2153,70.2153,154586.0
2024-01-18 15:40:00,73.67,73.72,73.67,73.7,466961.0,70.2058,70.2534,70.2058,70.2344,466961.0
2024-01-18 15:50:00,73.7,73.78,73.69,73.77,1164650.0,70.2344,70.3106,70.2248,70.3011,1164650.0
2024-01-19 09:30:00,73.56,73.58,73.37,73.38,498719.0,70.1009,70.12,69.9199,69.9294,498719.0
2024-01-19 09:40:00,73.37,73.43,73.33,73.4,499657.0,69.9199,69.977,69.8818,69.9485,499657.0
2024-01-19 09:50:00,73.4,73.53,73.37,73.53,247319.0,69.9485,70.0723,69.9199,70.0723,247319.0
2024-01-19 10:00:00,73.53,73.69,73.33,73.37,778171.0,70.0723,70.2248,69.8818,69.9199,778171.0
2024-01-19 10:10:00,73.38,73.43,73.32,73.4,289381.0,69.9294,69.977,69.8722,69.9485,289381.0
2024-01-19 10:20:00,73.41,73.46,73.34,73.41,334170.0,69.958,70.0056,69.8913,69.958,334170.0
2024-01-19 10:30:00,73.4,73.42,73.29,73.39,448912.0,69.9485,69.9675,69.8436,69.9389,448912.0
2024-01-19 10:40:00,73.39,73.49,73.37,73.41,153125.0,69.9389,70.0342,69.9199,69.958,153125.0
2024-01-19 10:50:00,73.4,73.51,73.37,73.5,245612.0,69.9485,70.0533,69.9199,70.0438,245612.0
2024-01-19 11:00:00,73.5,73.55,73.47,73.53,155153.0,70.0438,70.0914,70.0152,70.0723,155153.0
2024-01-19 11:10:00,73.54,73.6,73.53,73.56,282617.0,70.0819,70.1391,70.0723,70.1009,282617.0
2024-01-19 11:20:00,73.55,73.56,73.49,73.52,316247.0,70.0914,70.1009,70.0342,70.0628,316247.0
2024-01-19 11:30:00,73.51,73.52,73.45,73.47,384734.0,70.0533,70.0628,69.9961,70.0152,384734.0
2024-01-19 11:40:00,73.48,73.48,73.4,73.42,207461.0,70.0247,70.0247,69.9485,69.9675,207461.0
2024-01-19 11:50:00,73.42,73.51,73.41,73.51,159082.0,69.9675,70.0533,69.958,70.0533,159082.0
2024-01-19 12:00:00,73.51,73.52,73.47,73.47,224970.0,70.0533,70.0628,70.0152,70.0152,224970.0
2024-01-19 12:10:00,73.47,73.54,73.43,73.53,388004.0,70.0152,70.0819,69.977,70.0723,388004.0
2024-01-19 12:20:00,73.53,73.63,73.51,73.62,259971.0,70.0723,70.1676,70.0533,70.1581,259971.0
2024-01-19 12:30:00,73.63,73.71,73.62,73.67,603279.0,70.1676,70.2439,70.1581,70.2058,603279.0
2024-01-19 12:40:00,73.67,73.68,73.62,73.64,261902.0,70.2058,70.2153,70.1581,70.1772,261902.0
2024-01-19 12:50:00,73.64,73.7,73.63,73.69,168703.0,70.1772,70.2344,70.1676,70.2248,168703.0
2024-01-19 13:00:00,73.69,73.69,73.61,73.66,104851.0,70.2248,70.2248,70.1486,70.1962,104851.0
2024-01-19 13:10:00,73.65,73.72,73.64,73.7,163754.0,70.1867,70.2534,70.1772,70.2344,163754.0
2024-01-19 13:20:00,73.7,73.77,73.7,73.76,400068.0,70.2344,70.3011,70.2344,70.2915,400068.0
2024-01-19 13:30:00,73.76,73.79,73.74,73.77,107254.0,70.2915,70.3201,70.2725,70.3011,107254.0
2024-01-19 13:40:00,73.78,73.79,73.75,73.77,218384.0,70.3106,70.3201,70.282,70.3011,218384.0
2024-01-19 13:50:00,73.77,73.8,73.75,73.8,122563.0,70.3011,70.3296,70.282,70.3296,122563.0
2024-01-19 14:00:00,73.8,73.86,73.79,73.84,224243.0,70.3296,70.3868,70.3201,70.3678,224243.0
2024-01-19 14:10:00,73.85,73.9,73.83,73.85,176200.0,70.3773,70.4249,70.3582,70.3773,176200.0
2024-01-19 14:20:00,73.85,73.92,73.83,73.87,908009.0,70.3773,70.444,70.3582,70.3964,908009.0
2024-01-19 14:30:00,73.87,73.88,73.79,73.86,773030.0,70.3964,70.4059,70.3201,70.3868,773030.0
2024-01-19 14:40:00,73.86,73.88,73.82,73.86,737852.0,70.3868,70.4059,70.3487,70.3868,737852.0
2024-01-19 14:50:00,73.86,73.88,73.81,73.87,100174.0,70.3868,70.4059,70.3392,70.3964,100174.0
2024-01-19 15:00:00,73.87,73.92,73.85,73.88,500179.0,70.3964,70.444,70.3773,70.4059,500179.0
2024-01-19 15:10:00,73.87,73.9,73.85,73.88,160234.0,70.3964,70.4249,70.3773,70.4059,160234.0
2024-01-19 15:20:00,73.89,73.89,73.83,73.88,142125.0,70.4154,70.4154,70.3582,70.4059,142125.0
2024-01-19 15:30:00,73.87,73.92,73.86,73.9,206360.0,70.3964,70.444,70.3868,70.4249,206360.0
2024-01-19 15:40:00,73.9,73.92,73.87,73.92,262274.0,70.4249,70.444,70.3964,70.444,262274.0
2024-01-19 15:50:00,73.91,73.94,73.9,73.94,1262606.0,70.4345,70.4631,70.4249,70.4631,1262606.0
2024-01-22 09:30:00,74.11,74.23,74.07,74.23,448743.0,70.6251,70.7394,70.587,70.7394,448743.0
2024-01-22 09:40:00,74.23,74.26,74.15,74.23,282163.0,70.7394,70.768,70.6632,70.7394,282163.0
2024-01-22 09:50:00,74.24,74.26,74.2,74.26,391492.0,70.749,70.768,70.7108,70.768,391492.0
2024-01-22 10:00:00,74.26,74.29,74.19,74.28,812427.0,70.768,70.7966,70.7013,70.7871,812427.0
2024-01-22 10:10:00,74.29,74.38,74.26,74.31,280915.0,70.7966,70.8824,70.768,70.8157,280915.0
2024-01-22 10:20:00,74.31,74.37,74.29,74.33,676222.0,70.8157,70.8728,70.7966,70.8347,676222.0
2024-01-22 10:30:00,74.34,74.34,74.23,74.31,1247131.0,70.8443,70.8443,70.7394,70.8157,1247131.0
2024-01-22 10:40:00,74.31,74.33,74.22,74.25,618808.0,70.8157,70.8347,70.7299,70.7585,618808.0
2024-01-22 10:50:00,74.24,74.29,74.2,74.23,669869.0,70.749,70.7966,70.7108,70.7394,669869.0
2024-01-22 11:00:00,74.23,74.24,74.15,74.19,649006.0,70.7394,70.749,70.6632,70.7013,649006.0
2024-01-22 11:10:00,74.19,74.25,74.19,74.24,308709.0,70.7013,70.7585,70.7013,70.749,308709.0
2024-01-22 11:20:00,74.25,74.26,74.22,74.26,186137.0,70.7585,70.768,70.7299,70.768,186137.0
2024-01-22 11:30:00,74.26,74.27,74.22,74.23,238938.0,70.768,70.7775,70.7299,70.7394,238938.0
2024-01-22 11:40:00,74.23,74.24,74.19,74.21,743437.0,70.7394,70.749,70.7013,70.7204,743437.0
2024-01-22 11:50:00,74.21,74.28,74.2,74.27,120562.0,70.7204,70.7871,70.7108,70.7775,120562.0
2024-01-22 12:00:00,74.27,74.27,74.18,74.2,218910.0,70.7775,70.7775,70.6918,70.7108,218910.0
2024-01-22 12:10:00,74.2,74.23,74.18,74.22,409160.0,70.7108,70.7394,70.6918,70.7299,409160.0
2024-01-22 12:20:00,74.22,74.26,74.22,74.25,80923.0,70.7299,70.768,70.7299,70.7585,80923.0
2024-01-22 12:30:00,74.26,74.28,74.21,74.25,96904.0,70.768,70.7871,70.7204,70.7585,96904.0
2024-01-22 12:40:00,74.24,74.26,74.22,74.23,71017.0,70.749,70.768,70.7299,70.7394,71017.0
2024-01-22 12:50:00,74.23,74.27,74.21,74.23,71863.0,70.7394,70.7775,70.7204,70.7394,71863.0
2024-01-22 13:00:00,74.24,74.24,74.18,74.19,185232.0,70.749,70.749,70.6918,70.7013,185232.0
2024-01-22 13:10:00,74.19,74.24,74.18,74.2,85255.0,70.7013,70.749,70.6918,70.7108,85255.0
2024-01-22 13:20:00,74.19,74.2,74.08,74.08,70224.0,70.7013,70.7108,70.5965,70.5965,70224.0
2024-01-22 13:30:00,74.08,74.14,74.07,74.13,169909.0,70.5965,70.6537,70.587,70.6441,169909.0
2024-01-22 13:40:00,74.13,74.15,74.1,74.13,146627.0,70.6441,70.6632,70.6155,70.6441,146627.0
2024-01-22 13:50:00,74.14,74.19,74.13,74.17,120396.0,70.6537,70.7013,70.6441,70.6823,120396.0
2024-01-22 14:00:00,74.18,74.2,74.17,74.18,59750.0,70.6918,70.7108,70.6823,70.6918,59750.0
2024-01-22 14:10:00,74.19,74.19,74.06,74.07,111994.0,70.7013,70.7013,70.5774,70.587,111994.0
2024-01-22 14:20:00,74.07,74.08,74.03,74.08,296202.0,70.587,70.5965,70.5488,70.5965,296202.0
2024-01-22 14:30:00,74.08,74.11,74.05,74.11,490989.0,70.5965,70.6251,70.5679,70.6251,490989.0
2024-01-22 14:40:00,74.11,74.12,74.09,74.11,177179.0,70.6251,70.6346,70.606,70.6251,177179.0
2024-01-22 14:50:00,74.1,74.13,74.1,74.11,107688.0,70.6155,70.6441,70.6155,70.6251,107688.0
2024-01-22 15:00:00,74.11,74.11,74.04,74.09,635989.0,70.6251,70.6251,70.5584,70.606,635989.0
2024-01-22 15:10:00,74.09,74.12,74.07,74.12,337601.0,70.606,70.6346,70.587,70.6346,337601.0
2024-01-22 15:20:00,74.12,74.17,74.1,74.17,152833.0,70.6346,70.6823,70.6155,70.6823,152833.0
2024-01-22 15:30:00,74.17,74.2,74.16,74.17,165713.0,70.6823,70.7108,70.6727,70.6823,165713.0
2024-01-22 15:40:00,74.17,74.18,74.12,74.13,344382.0,70.6823,70.6918,70.6346,70.6441,344382.0
2024-01-22 15:50:00,74.12,74.18,74.12,74.17,1145398.0,70.6346,70.6918,70.6346,70.6823,1145398.0
2024-01-23 09:30:00,73.78,73.93,73.78,73.88,632544.0,70.3106,70.4535,70.3106,70.4059,632544.0
2024-01-23 09:40:00,73.88,73.89,73.81,73.86,331523.0,70.4059,70.4154,70.3392,70.3868,331523.0
2024-01-23 09:50:00,73.86,73.87,73.8,73.87,435976.0,70.3868,70.3964,70.3296,70.3964,435976.0
2024-01-23 10:00:00,73.87,73.96,73.86,73.92,448588.0,70.3964,70.4821,70.3868,70.444,448588.0
2024-01-23 10:10:00,73.91,73.93,73.87,73.92,467697.0,70.4345,70.4535,70.3964,70.444,467697.0
2024-01-23 10:20:00,73.92,73.94,73.81,73.87,701399.0,70.444,70.4631,70.3392,70.3964,701399.0
2024-01-23 10:30:00,73.88,73.88,73.74,73.78,246388.0,70.4059,70.4059,70.2725,70.3106,246388.0
2024-01-23 10:40:00,73.78,73.8,73.67,73.72,232331.0,70.3106,70.3296,70.2058,70.2534,232331.0
2024-01-23 10:50:00,73.72,73.72,73.65,73.66,246609.0,70.2534,70.2534,70.1867,70.1962,246609.0
2024-01-23 11:00:00,73.66,73.78,73.66,73.76,168970.0,70.1962,70.3106,70.1962,70.2915,168970.0
2024-01-23 11:10:00,73.76,73.8,73.65,73.66,467751.0,70.2915,70.3296,70.1867,70.1962,467751.0
2024-01-23 11:20:00,73.67,73.72,73.65,73.72,713440.0,70.2058,70.2534,70.1867,70.2534,713440.0
2024-01-23 11:30:00,73.72,73.72,73.64,73.67,594079.0,70.2534,70.2534,70.1772,70.2058,594079.0
2024-01-23 11:40:00,73.67,73.68,73.62,73.62,115879.0,70.2058,70.2153,70.1581,70.1581,115879.0
2024-01-23 11:50:00,73.63,73.71,73.63,73.7,234578.0,70.1676,70.2439,70.1676,70.2344,234578.0
2024-01-23 12:00:00,73.7,73.73,73.68,73.71,221726.0,70.2344,70.2629,70.2153,70.2439,221726.0
2024-01-23 12:10:00,73.72,73.73,73.68,73.7,149041.0,70.2534,70.2629,70.2153,70.2344,149041.0
2024-01-23 12:20:00,73.71,73.73,73.68,73.72,324066.0,70.2439,70.2629,70.2153,70.2534,324066.0
2024-01-23 12:30:00,73.72,73.74,73.68,73.69,101031.0,70.2534,70.2725,70.2153,70.2248,101031.0
2024-01-23 12:40:00,73.69,73.72,73.67,73.71,90913.0,70.2248,70.2534,70.2058,70.2439,90913.0
2024-01-23 12:50:00,73.7,73.8,73.7,73.79,144986.0,70.2344,70.3296,70.2344,70.3201,144986.0
2024-01-23 13:00:00,73.78,73.8,73.76,73.77,159748.0,70.3106,70.3296,70.2915,70.3011,159748.0
2024-01-23 13:10:00,73.78,73.81,73.76,73.8,198049.0,70.3106,70.3392,70.2915,70.3296,198049.0
2024-01-23 13:20:00,73.79,73.82,73.78,73.79,304444.0,70.3201,70.3487,70.3106,70.3201,304444.0
2024-01-23 13:30:00,73.79,73.8,73.77,73.77,90054.0,70.3201,70.3296,70.3011,70.3011,90054.0
2024-01-23 13:40:00,73.77,73.82,73.77,73.81,137416.0,70.3011,70.3487,70.3011,70.3392,137416.0
2024-01-23 13:50:00,73.81,73.84,73.81,73.83,399571.0,70.3392,70.3678,70.3392,70.3582,399571.0
2024-01-23 14:00:00,73.83,73.84,73.8,73.81,94600.0,70.3582,70.3678,70.3296,70.3392,94600.0
2024-01-23 14:10:00,73.81,73.85,73.81,73.83,86408.0,70.3392,70.3773,70.3392,70.3582,86408.0
2024-01-23 14:20:00,73.84,73.84,73.81,73.84,243930.0,70.3678,70.3678,70.3392,70.3678,243930.0
2024-01-23 14:30:00,73.84,73.89,73.82,73.89,113774.0,70.3678,70.4154,70.3487,70.4154,113774.0
2024-01-23 14:40:00,73.89,73.95,73.88,73.93,167228.0,70.4154,70.4726,70.4059,70.4535,167228.0
2024-01-23 14:50:00,73.92,73.95,73.9,73.92,110041.0,70.444,70.4726,70.4249,70.444,110041.0
2024-01-23 15:00:00,73.93,73.95,73.9,73.95,129333.0,70.4535,70.4726,70.4249,70.4726,129333.0
2024-01-23 15:10:00,73.95,74.0,73.94,74.0,195362.0,70.4726,70.5202,70.4631,70.5202,195362.0
2024-01-23 15:20:00,74.0,74.0,73.95,73.95,150570.0,70.5202,70.5202,70.4726,70.4726,150570.0
2024-01-23 15:30:00,73.95,73.97,73.91,73.91,597988.0,70.4726,70.4917,70.4345,70.4345,597988.0
2024-01-23 15:40:00,73.91,73.94,73.9,73.92,611943.0,70.4345,70.4631,70.4249,70.444,611943.0
2024-01-23 15:50:00,73.92,73.98,73.92,73.97,1198078.0,70.444,70.5012,70.444,70.4917,1198078.0
2024-01-24 09:30:00,74.93,75.0,74.89,74.95,827656.0,71.4065,71.4732,71.3684,71.4256,827656.0
2024-01-24 09:40:00,74.95,74.99,74.79,74.8,966733.0,71.4256,71.4637,71.2731,71.2826,966733.0
2024-01-24 09:50:00,74.79,74.86,74.74,74.8,460882.0,71.2731,71.3398,71.2254,71.2826,460882.0
2024-01-24 10:00:00,74.8,74.83,74.68,74.74,436914.0,71.2826,71.3112,71.1683,71.2254,436914.0
2024-01-24 10:10:00,74.74,74.81,74.67,74.78,294176.0,71.2254,71.2922,71.1587,71.2636,294176.0
2024-01-24 10:20:00,74.79,74.83,74.73,74.82,254673.0,71.2731,71.3112,71.2159,71.3017,254673.0
2024-01-24 10:30:00,74.83,74.83,74.73,74.79,260304.0,71.3112,71.3112,71.2159,71.2731,260304.0
2024-01-24 10:40:00,74.79,74.88,74.75,74.84,273276.0,71.2731,71.3589,71.235,71.3207,273276.0
2024-01-24 10:50:00,74.83,74.83,74.74,74.79,198813.0,71.3112,71.3112,71.2254,71.2731,198813.0
2024-01-24 11:00:00,74.8,74.82,74.7,74.72,397646.0,71.2826,71.3017,71.1873,71.2064,397646.0
2024-01-24 11:10:00,74.72,74.8,74.69,74.8,321405.0,71.2064,71.2826,71.1778,71.2826,321405.0
2024-01-24 11:20:00,74.78,74.87,74.77,74.83,1115121.0,71.2636,71.3493,71.254,71.3112,1115121.0
2024-01-24 11:30:00,74.83,74.86,74.8,74.84,374665.0,71.3112,71.3398,71.2826,71.3207,374665.0
2024-01-24 11:40:00,74.83,74.87,74.8,74.81,144057.0,71.3112,71.3493,71.2826,71.2922,144057.0
2024-01-24 11:50:00,74.81,74.89,74.81,74.88,132039.0,71.2922,71.3684,71.2922,71.3589,132039.0
2024-01-24 12:00:00,74.87,74.9,74.85,74.9,71565.0,71.3493,71.3779,71.3303,71.3779,71565.0
2024-01-24 12:10:00,74.9,74.91,74.83,74.84,515302.0,71.3779,71.3875,71.3112,71.3207,515302.0
2024-01-24 12:20:00,74.84,74.92,74.83,74.9,119081.0,71.3207,71.397,71.3112,71.3779,119081.0
2024-01-24 12:30:00,74.9,74.93,74.89,74.9,206062.0,71.3779,71.4065,71.3684,71.3779,206062.0
2024-01-24 12:40:00,74.91,74.94,74.89,74.93,190177.0,71.3875,71.416,71.3684,71.4065,190177.0
2024-01-24 12:50:00,74.93,74.97,74.92,74.96,131504.0,71.4065,71.4446,71.397,71.4351,131504.0
2024-01-24 13:00:00,74.96,74.97,74.82,74.86,630641.0,71.4351,71.4446,71.3017,71.3398,630641.0
2024-01-24 13:10:00,74.86,74.87,74.74,74.76,383930.0,71.3398,71.3493,71.2254,71.2445,383930.0
2024-01-24 13:20:00,74.77,74.83,74.72,74.78,196227.0,71.254,71.3112,71.2064,71.2636,196227.0
2024-01-24 13:30:00,74.78,74.79,74.7,74.7,337317.0,71.2636,71.2731,71.1873,71.1873,337317.0
2024-01-24 13:40:00,74.7,74.74,74.68,74.7,206463.0,71.1873,71.2254,71.1683,71.1873,206463.0
2024-01-24 13:50:00,74.71,74.76,74.69,74.75,115755.0,71.1969,71.2445,71.1778,71.235,115755.0
2024-01-24 14:00:00,74.75,74.76,74.7,74.71,228080.0,71.235,71.2445,71.1873,71.1969,228080.0
2024-01-24 14:10:00,74.7,74.71,74.64,74.64,197992.0,71.1873,71.1969,71.1301,71.1301,197992.0
2024-01-24 14:20:00,74.65,74.65,74.54,74.61,169524.0,71.1397,71.1397,71.0349,71.1016,169524.0
2024-01-24 14:30:00,74.61,74.65,74.6,74.63,108362.0,71.1016,71.1397,71.092,71.1206,108362.0
2024-01-24 14:40:00,74.64,74.72,74.62,74.7,207122.0,71.1301,71.2064,71.1111,71.1873,207122.0
2024-01-24 14:50:00,74.7,74.71,74.64,74.67,201917.0,71.1873,71.1969,71.1301,71.1587,201917.0
2024-01-24 15:00:00,74.66,74.7,74.63,74.69,341394.0,71.1492,71.1873,71.1206,71.1778,341394.0
2024-01-24 15:10:00,74.69,74.69,74.55,74.56,1005887.0,71.1778,71.1778,71.0444,71.0539,1005887.0
2024-01-24 15:20:00,74.56,74.59,74.52,74.54,328495.0,71.0539,71.0825,71.0158,71.0349,328495.0
2024-01-24 15:30:00,74.54,74.62,74.52,74.61,213812.0,71.0349,71.1111,71.0158,71.1016,213812.0
2024-01-24 15:40:00,74.61,74.65,74.56,74.57,633202.0,71.1016,71.1397,71.0539,71.0634,633202.0
2024-01-24 15:50:00,74.56,74.59,74.5,74.52,1410520.0,71.0539,71.0825,70.9967,71.0158,1410520.0
2024-01-25 09:30:00,74.69,74.7,74.54,74.57,535601.0,71.1778,71.1873,71.0349,71.0634,535601.0
2024-01-25 09:40:00,74.56,74.6,74.47,74.56,326598.0,71.0539,71.092,70.9681,71.0539,326598.0
2024-01-25 09:50:00,74.56,74.72,74.55,74.67,499472.0,71.0539,71.2064,71.0444,71.1587,499472.0
2024-01-25 10:00:00,74.67,74.69,74.54,74.65,345757.0,71.1587,71.1778,71.0349,71.1397,345757.0
2024-01-25 10:10:00,74.65,74.66,74.54,74.56,270520.0,71.1397,71.1492,71.0349,71.0539,270520.0
2024-01-25 10:20:00,74.58,74.64,74.57,74.58,398845.0,71.073,71.1301,71.0634,71.073,398845.0
2024-01-25 10:30:00,74.59,74.6,74.39,74.42,193412.0,71.0825,71.092,70.8919,70.9205,193412.0
2024-01-25 10:40:00,74.43,74.47,74.38,74.39,222801.0,70.93,70.9681,70.8824,70.8919,222801.0
2024-01-25 10:50:00,74.39,74.39,74.34,74.37,153174.0,70.8919,70.8919,70.8443,70.8728,153174.0
2024-01-25 11:00:00,74.36,74.43,74.33,74.37,104754.0,70.8633,70.93,70.8347,70.8728,104754.0
2024-01-25 11:10:00,74.37,74.5,74.35,74.48,166944.0,70.8728,70.9967,70.8538,70.9777,166944.0
2024-01-25 11:20:00,74.48,74.49,74.45,74.48,159408.0,70.9777,70.9872,70.9491,70.9777,159408.0
2024-01-25 11:30:00,74.48,74.49,74.44,74.45,269677.0,70.9777,70.9872,70.9396,70.9491,269677.0
2024-01-25 11:40:00,74.45,74.48,74.41,74.47,122526.0,70.9491,70.9777,70.911,70.9681,122526.0
2024-01-25 11:50:00,74.47,74.53,74.47,74.51,458096.0,70.9681,71.0253,70.9681,71.0063,458096.0
2024-01-25 12:00:00,74.52,74.54,74.41,74.42,421368.0,71.0158,71.0349,70.911,70.9205,421368.0
2024-01-25 12:10:00,74.42,74.56,74.42,74.56,425940.0,70.9205,71.0539,70.9205,71.0539,425940.0
2024-01-25 12:20:00,74.55,74.57,74.52,74.53,350447.0,71.0444,71.0634,71.0158,71.0253,350447.0
2024-01-25 12:30:00,74.53,74.54,74.45,74.46,176652.0,71.0253,71.0349,70.9491,70.9586,176652.0
2024-01-25 12:40:00,74.47,74.5,74.44,74.46,107533.0,70.9681,70.9967,70.9396,70.9586,107533.0
2024-01-25 12:50:00,74.47,74.53,74.44,74.51,152968.0,70.9681,71.0253,70.9396,71.0063,152968.0
2024-01-25 13:00:00,74.52,74.63,74.47,74.6,432379.0,71.0158,71.1206,70.9681,71.092,432379.0
2024-01-25 13:10:00,74.6,74.63,74.47,74.48,242965.0,71.092,71.1206,70.9681,70.9777,242965.0
2024-01-25 13:20:00,74.48,74.55,74.48,74.55,101162.0,70.9777,71.0444,70.9777,71.0444,101162.0
2024-01-25 13:30:00,74.55,74.56,74.51,74.56,216830.0,71.0444,71.0539,71.0063,71.0539,216830.0
2024-01-25 13:40:00,74.56,74.63,74.55,74.61,293220.0,71.0539,71.1206,71.0444,71.1016,293220.0
2024-01-25 13:50:00,74.62,74.62,74.48,74.48,240064.0,71.1111,71.1111,70.9777,70.9777,240064.0
2024-01-25 14:00:00,74.48,74.49,74.42,74.45,340682.0,70.9777,70.9872,70.9205,70.9491,340682.0
2024-01-25 14:10:00,74.45,74.53,74.45,74.53,208982.0,70.9491,71.0253,70.9491,71.0253,208982.0
2024-01-25 14:20:00,74.53,74.58,74.48,74.56,156959.0,71.0253,71.073,70.9777,71.0539,156959.0
2024-01-25 14:30:00,74.57,74.62,74.55,74.59,165454.0,71.0634,71.1111,71.0444,71.0825,165454.0
2024-01-25 14:40:00,74.6,74.6,74.55,74.58,276090.0,71.092,71.092,71.0444,71.073,276090.0
2024-01-25 14:50:00,74.58,74.65,74.56,74.64,163183.0,71.073,71.1397,71.0539,71.1301,163183.0
2024-01-25 15:00:00,74.63,74.66,74.62,74.64,286471.0,71.1206,71.1492,71.1111,71.1301,286471.0
2024-01-25 15:10:00,74.64,74.66,74.6,74.64,174344.0,71.1301,71.1492,71.092,71.1301,174344.0
2024-01-25 15:20:00,74.64,74.66,74.62,74.63,87096.0,71.1301,71.1492,71.1111,71.1206,87096.0
2024-01-25 15:30:00,74.63,74.68,74.61,74.67,143041.0,71.1206,71.1683,71.1016,71.1587,143041.0
2024-01-25 15:40:00,74.66,74.68,74.64,74.68,262424.0,71.1492,71.1683,71.1301,71.1683,262424.0
2024-01-25 15:50:00,74.68,74.73,74.66,74.73,898371.0,71.1683,71.2159,71.1492,71.2159,898371.0
2024-01-26 09:30:00,75.11,75.23,75.08,75.21,454418.0,71.578,71.6924,71.5495,71.6733,454418.0
2024-01-26 09:40:00,75.21,75.22,75.08,75.09,265980.0,71.6733,71.6829,71.5495,71.559,265980.0
2024-01-26 09:50:00,75.09,75.18,75.08,75.18,265359.0,71.559,71.6448,71.5495,71.6448,265359.0
2024-01-26 10:00:00,75.17,75.17,75.06,75.11,538186.0,71.6352,71.6352,71.5304,71.578,538186.0
2024-01-26 10:10:00,75.11,75.14,75.03,75.06,312223.0,71.578,71.6066,71.5018,71.5304,312223.0
2024-01-26 10:20:00,75.06,75.11,75.03,75.06,179207.0,71.5304,71.578,71.5018,71.5304,179207.0
2024-01-26 10:30:00,75.07,75.18,75.05,75.14,251882.0,71.5399,71.6448,71.5209,71.6066,251882.0
2024-01-26 10:40:00,75.14,75.19,75.13,75.17,268999.0,71.6066,71.6543,71.5971,71.6352,268999.0
2024-01-26 10:50:00,75.17,75.19,75.14,75.17,262088.0,71.6352,71.6543,71.6066,71.6352,262088.0
2024-01-26 11:00:00,75.17,75.17,75.08,75.15,132759.0,71.6352,71.6352,71.5495,71.6162,132759.0
2024-01-26 11:10:00,75.15,75.16,75.11,75.12,159820.0,71.6162,71.6257,71.578,71.5876,159820.0
2024-01-26 11:20:00,75.12,75.2,75.11,75.19,254081.0,71.5876,71.6638,71.578,71.6543,254081.0
2024-01-26 11:30:00,75.19,75.21,75.11,75.11,371663.0,71.6543,71.6733,71.578,71.578,371663.0
2024-01-26 11:40:00,75.12,75.15,75.08,75.14,445457.0,71.5876,71.6162,71.5495,71.6066,445457.0
2024-01-26 11:50:00,75.14,75.2,75.13,75.19,512700.0,71.6066,71.6638,71.5971,71.6543,512700.0
2024-01-26 12:00:00,75.19,75.2,75.15,75.17,234339.0,71.6543,71.6638,71.6162,71.6352,234339.0
2024-01-26 12:10:00,75.16,75.21,75.14,75.21,318230.0,71.6257,71.6733,71.6066,71.6733,318230.0
2024-01-26 12:20:00,75.21,75.24,75.16,75.18,211531.0,71.6733,71.7019,71.6257,71.6448,211531.0
2024-01-26 12:30:00,75.18,75.18,75.03,75.05,609521.0,71.6448,71.6448,71.5018,71.5209,609521.0
2024-01-26 12:40:00,75.06,75.08,75.01,75.02,263150.0,71.5304,71.5495,71.4828,71.4923,263150.0
2024-01-26 12:50:00,75.02,75.08,75.01,75.07,150905.0,71.4923,71.5495,71.4828,71.5399,150905.0
2024-01-26 13:00:00,75.06,75.11,75.03,75.09,346537.0,71.5304,71.578,71.5018,71.559,346537.0
2024-01-26 13:10:00,75.09,75.1,75.04,75.06,113645.0,71.559,71.5685,71.5113,71.5304,113645.0
2024-01-26 13:20:00,75.05,75.13,75.05,75.11,243953.0,71.5209,71.5971,71.5209,71.578,243953.0
2024-01-26 13:30:00,75.12,75.12,75.08,75.09,120250.0,71.5876,71.5876,71.5495,71.559,120250.0
2024-01-26 13:40:00,75.09,75.09,75.01,75.02,150573.0,71.559,71.559,71.4828,71.4923,150573.0
2024-01-26 13:50:00,75.02,75.04,74.98,75.03,83208.0,71.4923,71.5113,71.4542,71.5018,83208.0
2024-01-26 14:00:00,75.04,75.1,75.03,75.07,159186.0,71.5113,71.5685,71.5018,71.5399,159186.0
2024-01-26 14:10:00,75.08,75.11,75.06,75.09,264401.0,71.5495,71.578,71.5304,71.559,264401.0
2024-01-26 14:20:00,75.09,75.11,75.07,75.08,128845.0,71.559,71.578,71.5399,71.5495,128845.0
2024-01-26 14:30:00,75.08,75.12,75.05,75.12,125702.0,71.5495,71.5876,71.5209,71.5876,125702.0
2024-01-26 14:40:00,75.12,75.18,75.11,75.17,223750.0,71.5876,71.6448,71.578,71.6352,223750.0
2024-01-26 14:50:00,75.17,75.19,75.12,75.16,240296.0,71.6352,71.6543,71.5876,71.6257,240296.0
2024-01-26 15:00:00,75.16,75.16,75.11,75.11,201715.0,71.6257,71.6257,71.578,71.578,201715.0
2024-01-26 15:10:00,75.12,75.15,75.11,75.15,138237.0,71.5876,71.6162,71.578,71.6162,138237.0
2024-01-26 15:20:00,75.15,75.15,75.09,75.1,281530.0,71.6162,71.6162,71.559,71.5685,281530.0
2024-01-26 15:30:00,75.11,75.12,75.08,75.09,272084.0,71.578,71.5876,71.5495,71.559,272084.0
2024-01-26 15:40:00,75.09,75.11,75.06,75.1,194157.0,71.559,71.578,71.5304,71.5685,194157.0
2024-01-26 15:50:00,75.1,75.1,75.05,75.08,1682619.0,71.5685,71.5685,71.5209,71.5495,1682619.0
2024-01-29 09:30:00,75.02,75.02,74.97,74.99,429779.0,71.4923,71.4923,71.4446,71.4637,429779.0
2024-01-29 09:40:00,75.0,75.03,74.96,74.98,195028.0,71.4732,71.5018,71.4351,71.4542,195028.0
2024-01-29 09:50:00,74.99,75.05,74.98,75.04,192115.0,71.4637,71.5209,71.4542,71.5113,192115.0
2024-01-29 10:00:00,75.04,75.04,74.96,75.02,72593.0,71.5113,71.5113,71.4351,71.4923,72593.0
2024-01-29 10:10:00,75.03,75.04,74.98,74.98,132535.0,71.5018,71.5113,71.4542,71.4542,132535.0
2024-01-29 10:20:00,74.98,75.0,74.93,74.97,441415.0,71.4542,71.4732,71.4065,71.4446,441415.0
2024-01-29 10:30:00,74.97,75.01,74.92,75.0,490306.0,71.4446,71.4828,71.397,71.4732,490306.0
2024-01-29 10:40:00,75.0,75.01,74.94,74.95,254962.0,71.4732,71.4828,71.416,71.4256,254962.0
2024-01-29 10:50:00,74.95,74.99,74.93,74.96,167993.0,71.4256,71.4637,71.4065,71.4351,167993.0
2024-01-29 11:00:00,74.95,75.0,74.94,74.98,197215.0,71.4256,71.4732,71.416,71.4542,197215.0
2024-01-29 11:10:00,74.99,75.03,74.98,75.0,109718.0,71.4637,71.5018,71.4542,71.4732,109718.0
2024-01-29 11:20:00,75.0,75.02,74.96,75.0,378982.0,71.4732,71.4923,71.4351,71.4732,378982.0
2024-01-29 11:30:00,75.0,75.03,74.99,75.01,268479.0,71.4732,71.5018,71.4637,71.4828,268479.0
2024-01-29 11:40:00,75.01,75.05,75.0,75.03,214590.0,71.4828,71.5209,71.4732,71.5018,214590.0
2024-01-29 11:50:00,75.04,75.05,75.02,75.05,85105.0,71.5113,71.5209,71.4923,71.5209,85105.0
2024-01-29 12:00:00,75.05,75.06,75.03,75.05,443443.0,71.5209,71.5304,71.5018,71.5209,443443.0
2024-01-29 12:10:00,75.05,75.07,75.04,75.06,114989.0,71.5209,71.5399,71.5113,71.5304,114989.0
2024-01-29 12:20:00,75.06,75.09,75.04,75.06,101192.0,71.5304,71.559,71.5113,71.5304,101192.0
2024-01-29 12:30:00,75.07,75.1,75.07,75.09,80509.0,71.5399,71.5685,71.5399,71.559,80509.0
2024-01-29 12:40:00,75.09,75.1,75.01,75.02,978044.0,71.559,71.5685,71.4828,71.4923,978044.0
2024-01-29 12:50:00,75.02,75.04,75.0,75.03,211982.0,71.4923,71.5113,71.4732,71.5018,211982.0
2024-01-29 13:00:00,75.03,75.03,74.98,75.02,104827.0,71.5018,71.5018,71.4542,71.4923,104827.0
2024-01-29 13:10:00,75.02,75.03,74.99,75.02,87483.0,71.4923,71.5018,71.4637,71.4923,87483.0
2024-01-29 13:20:00,75.02,75.06,75.01,75.06,108987.0,71.4923,71.5304,71.4828,71.5304,108987.0
2024-01-29 13:30:00,75.06,75.07,75.05,75.05,75227.0,71.5304,71.5399,71.5209,71.5209,75227.0
2024-01-29 13:40:00,75.06,75.08,75.05,75.07,62921.0,71.5304,71.5495,71.5209,71.5399,62921.0
2024-01-29 13:50:00,75.07,75.07,75.03,75.05,35020.0,71.5399,71.5399,71.5018,71.5209,35020.0
2024-01-29 14:00:00,75.04,75.11,75.03,75.1,44930.0,71.5113,71.578,71.5018,71.5685,44930.0
2024-01-29 14:10:00,75.11,75.14,75.1,75.12,47655.0,71.578,71.6066,71.5685,71.5876,47655.0
2024-01-29 14:20:00,75.12,75.15,75.12,75.15,56344.0,71.5876,71.6162,71.5876,71.6162,56344.0
2024-01-29 14:30:00,75.15,75.18,75.14,75.18,190434.0,71.6162,71.6448,71.6066,71.6448,190434.0
2024-01-29 14:40:00,75.17,75.2,75.16,75.16,212902.0,71.6352,71.6638,71.6257,71.6257,212902.0
2024-01-29 14:50:00,75.16,75.21,75.15,75.19,71091.0,71.6257,71.6733,71.6162,71.6543,71091.0
2024-01-29 15:00:00,75.2,75.37,75.2,75.34,755232.0,71.6638,71.8258,71.6638,71.7972,755232.0
2024-01-29 15:10:00,75.33,75.48,75.33,75.46,266526.0,71.7877,71.9306,71.7877,71.9116,266526.0
2024-01-29 15:20:00,75.47,75.57,75.46,75.51,672011.0,71.9211,72.0164,71.9116,71.9592,672011.0
2024-01-29 15:30:00,75.51,75.54,75.45,75.46,296866.0,71.9592,71.9878,71.9021,71.9116,296866.0
2024-01-29 15:40:00,75.46,75.49,75.43,75.45,450102.0,71.9116,71.9402,71.883,71.9021,450102.0
2024-01-29 15:50:00,75.45,75.5,75.44,75.48,1082567.0,71.9021,71.9497,71.8925,71.9306,1082567.0
2024-01-30 09:30:00,75.38,75.43,75.31,75.32,482029.0,71.8354,71.883,71.7686,71.7782,482029.0
2024-01-30 09:40:00,75.32,75.38,75.29,75.38,181199.0,71.7782,71.8354,71.7496,71.8354,181199.0
2024-01-30 09:50:00,75.38,75.45,75.37,75.43,501718.0,71.8354,71.9021,71.8258,71.883,501718.0
2024-01-30 10:00:00,75.44,75.48,75.21,75.26,868610.0,71.8925,71.9306,71.6733,71.721,868610.0
2024-01-30 10:10:00,75.26,75.29,75.14,75.18,302901.0,71.721,71.7496,71.6066,71.6448,302901.0
2024-01-30 10:20:00,75.18,75.2,75.1,75.19,276809.0,71.6448,71.6638,71.5685,71.6543,276809.0
2024-01-30 10:30:00,75.19,75.21,75.16,75.18,244310.0,71.6543,71.6733,71.6257,71.6448,244310.0
2024-01-30 10:40:00,75.18,75.22,75.15,75.21,189632.0,71.6448,71.6829,71.6162,71.6733,189632.0
2024-01-30 10:50:00,75.21,75.21,75.14,75.17,129892.0,71.6733,71.6733,71.6066,71.6352,129892.0
2024-01-30 11:00:00,75.18,75.25,75.17,75.2,188628.0,71.6448,71.7115,71.6352,71.6638,188628.0
2024-01-30 11:10:00,75.21,75.24,75.18,75.22,204538.0,71.6733,71.7019,71.6448,71.6829,204538.0
2024-01-30 11:20:00,75.21,75.28,75.21,75.28,159407.0,71.6733,71.7401,71.6733,71.7401,159407.0
2024-01-30 11:30:00,75.27,75.3,75.26,75.3,270538.0,71.7305,71.7591,71.721,71.7591,270538.0
2024-01-30 11:40:00,75.3,75.33,75.29,75.32,107370.0,71.7591,71.7877,71.7496,71.7782,107370.0
2024-01-30 11:50:00,75.33,75.35,75.31,75.34,64230.0,71.7877,71.8068,71.7686,71.7972,64230.0
2024-01-30 12:00:00,75.35,75.37,75.33,75.36,80988.0,71.8068,71.8258,71.7877,71.8163,80988.0
2024-01-30 12:10:00,75.37,75.38,75.33,75.34,95300.0,71.8258,71.8354,71.7877,71.7972,95300.0
2024-01-30 12:20:00,75.34,75.37,75.3,75.31,99004.0,71.7972,71.8258,71.7591,71.7686,99004.0
2024-01-30 12:30:00,75.3,75.31,75.24,75.28,271106.0,71.7591,71.7686,71.7019,71.7401,271106.0
2024-01-30 12:40:00,75.28,75.29,75.25,75.25,84053.0,71.7401,71.7496,71.7115,71.7115,84053.0
2024-01-30 12:50:00,75.25,75.27,75.23,75.26,80558.0,71.7115,71.7305,71.6924,71.721,80558.0
2024-01-30 13:00:00,75.25,75.26,75.21,75.25,66437.0,71.7115,71.721,71.6733,71.7115,66437.0
2024-01-30 13:10:00,75.25,75.29,75.24,75.28,65953.0,71.7115,71.7496,71.7019,71.7401,65953.0
2024-01-30 13:20:00,75.27,75.32,75.26,75.32,67809.0,71.7305,71.7782,71.721,71.7782,67809.0
2024-01-30 13:30:00,75.32,75.33,75.28,75.3,54776.0,71.7782,71.7877,71.7401,71.7591,54776.0
2024-01-30 13:40:00,75.3,75.32,75.29,75.3,128858.0,71.7591,71.7782,71.7496,71.7591,128858.0
2024-01-30 13:50:00,75.31,75.32,75.29,75.31,135751.0,71.7686,71.7782,71.7496,71.7686,135751.0
2024-01-30 14:00:00,75.31,75.33,75.29,75.31,91821.0,71.7686,71.7877,71.7496,71.7686,91821.0
2024-01-30 14:10:00,75.31,75.36,75.3,75.33,96185.0,71.7686,71.8163,71.7591,71.7877,96185.0
2024-01-30 14:20:00,75.34,75.38,75.33,75.38,54549.0,71.7972,71.8354,71.7877,71.8354,54549.0
2024-01-30 14:30:00,75.37,75.41,75.36,75.4,80519.0,71.8258,71.8639,71.8163,71.8544,80519.0
2024-01-30 14:40:00,75.39,75.43,75.39,75.42,66206.0,71.8449,71.883,71.8449,71.8735,66206.0
2024-01-30 14:50:00,75.42,75.44,75.41,75.44,72622.0,71.8735,71.8925,71.8639,71.8925,72622.0
2024-01-30 15:00:00,75.44,75.46,75.4,75.4,132852.0,71.8925,71.9116,71.8544,71.8544,132852.0
2024-01-30 15:10:00,75.4,75.42,75.4,75.41,395314.0,71.8544,71.8735,71.8544,71.8639,395314.0
2024-01-30 15:20:00,75.41,75.45,75.39,75.43,101368.0,71.8639,71.9021,71.8449,71.883,101368.0
2024-01-30 15:30:00,75.43,75.44,75.38,75.39,463278.0,71.883,71.8925,71.8354,71.8449,463278.0
2024-01-30 15:40:00,75.39,75.41,75.36,75.4,468345.0,71.8449,71.8639,71.8163,71.8544,468345.0
2024-01-30 15:50:00,75.4,75.42,75.38,75.4,1224447.0,71.8544,71.8735,71.8354,71.8544,1224447.0
2024-01-31 09:30:00,75.73,75.91,75.72,75.89,449607.0,72.1689,72.3404,72.1594,72.3214,449607.0
2024-01-31 09:40:00,75.89,75.92,75.81,75.87,328742.0,72.3214,72.35,72.2451,72.3023,328742.0
2024-01-31 09:50:00,75.88,75.97,75.81,75.91,237289.0,72.3118,72.3976,72.2451,72.3404,237289.0
2024-01-31 10:00:00,75.91,75.95,75.81,75.85,527876.0,72.3404,72.3785,72.2451,72.2833,527876.0
2024-01-31 10:10:00,75.85,75.87,75.76,75.81,316784.0,72.2833,72.3023,72.1975,72.2451,316784.0
2024-01-31 10:20:00,75.81,75.83,75.73,75.73,286731.0,72.2451,72.2642,72.1689,72.1689,286731.0
2024-01-31 10:30:00,75.73,75.78,75.66,75.68,647622.0,72.1689,72.2165,72.1022,72.1212,647622.0
2024-01-31 10:40:00,75.69,75.71,75.64,75.7,330069.0,72.1308,72.1498,72.0831,72.1403,330069.0
2024-01-31 10:50:00,75.7,75.71,75.61,75.66,356932.0,72.1403,72.1498,72.0545,72.1022,356932.0
2024-01-31 11:00:00,75.66,75.73,75.65,75.73,267077.0,72.1022,72.1689,72.0927,72.1689,267077.0
2024-01-31 11:10:00,75.72,75.75,75.69,75.7,182933.0,72.1594,72.188,72.1308,72.1403,182933.0
2024-01-31 11:20:00,75.7,75.73,75.56,75.57,550603.0,72.1403,72.1689,72.0069,72.0164,550603.0
2024-01-31 11:30:00,75.58,75.61,75.53,75.55,563554.0,72.0259,72.0545,71.9783,71.9974,563554.0
2024-01-31 11:40:00,75.54,75.56,75.49,75.54,155408.0,71.9878,72.0069,71.9402,71.9878,155408.0
2024-01-31 11:50:00,75.55,75.58,75.54,75.57,226717.0,71.9974,72.0259,71.9878,72.0164,226717.0
2024-01-31 12:00:00,75.56,75.6,75.55,75.59,127611.0,72.0069,72.045,71.9974,72.0355,127611.0
2024-01-31 12:10:00,75.6,75.61,75.54,75.56,330324.0,72.045,72.0545,71.9878,72.0069,330324.0
2024-01-31 12:20:00,75.55,75.6,75.55,75.59,142736.0,71.9974,72.045,71.9974,72.0355,142736.0
2024-01-31 12:30:00,75.59,75.59,75.44,75.51,499559.0,72.0355,72.0355,71.8925,71.9592,499559.0
2024-01-31 12:40:00,75.51,75.57,75.48,75.54,191148.0,71.9592,72.0164,71.9306,71.9878,191148.0
2024-01-31 12:50:00,75.55,75.61,75.54,75.61,106694.0,71.9974,72.0545,71.9878,72.0545,106694.0
2024-01-31 13:00:00,75.6,75.61,75.56,75.59,110583.0,72.045,72.0545,72.0069,72.0355,110583.0
2024-01-31 13:10:00,75.59,75.61,75.54,75.6,276419.0,72.0355,72.0545,71.9878,72.045,276419.0
2024-01-31 13:20:00,75.61,75.61,75.52,75.54,117193.0,72.0545,72.0545,71.9688,71.9878,117193.0
2024-01-31 13:30:00,75.55,75.58,75.52,75.53,110897.0,71.9974,72.0259,71.9688,71.9783,110897.0
2024-01-31 13:40:00,75.54,75.58,75.53,75.58,72890.0,71.9878,72.0259,71.9783,72.0259,72890.0
2024-01-31 13:50:00,75.58,75.6,75.57,75.59,138273.0,72.0259,72.045,72.0164,72.0355,138273.0
2024-01-31 14:00:00,75.58,75.66,75.32,75.41,1232736.0,72.0259,72.1022,71.7782,71.8639,1232736.0
2024-01-31 14:10:00,75.42,75.51,75.36,75.39,493013.0,71.8735,71.9592,71.8163,71.8449,493013.0
2024-01-31 14:20:00,75.38,75.43,75.3,75.4,458723.0,71.8354,71.883,71.7591,71.8544,458723.0
2024-01-31 14:30:00,75.4,75.76,75.33,75.71,822453.0,71.8544,72.1975,71.7877,72.1498,822453.0
2024-01-31 14:40:00,75.72,75.9,75.67,75.73,930967.0,72.1594,72.3309,72.1117,72.1689,930967.0
2024-01-31 14:50:00,75.73,75.74,75.46,75.48,507743.0,72.1689,72.1784,71.9116,71.9306,507743.0
2024-01-31 15:00:00,75.48,75.5,74.9,75.09,956643.0,71.9306,71.9497,71.3779,71.559,956643.0
2024-01-31 15:10:00,75.1,75.2,75.02,75.06,607187.0,71.5685,71.6638,71.4923,71.5304,607187.0
2024-01-31 15:20:00,75.06,75.21,75.03,75.08,569613.0,71.5304,71.6733,71.5018,71.5495,569613.0
2024-01-31 15:30:00,75.08,75.1,74.93,75.02,699279.0,71.5495,71.5685,71.4065,71.4923,699279.0
2024-01-31 15:40:00,75.01,75.05,74.96,74.97,826925.0,71.4828,71.5209,71.4351,71.4446,826925.0
2024-01-31 15:50:00,74.96,75.04,74.92,75.03,2864073.0,71.4351,71.5113,71.397,71.5018,2864073.0
2024-02-01 09:30:00,75.19,75.28,75.15,75.23,689001.0,71.6543,71.7401,71.6162,71.6924,689001.0
2024-02-01 09:40:00,75.23,75.33,75.22,75.28,952502.0,71.6924,71.7877,71.6829,71.7401,952502.0
2024-02-01 09:50:00,75.28,75.32,75.24,75.28,501705.0,71.7401,71.7782,71.7019,71.7401,501705.0
2024-02-01 10:00:00,75.28,75.37,75.09,75.36,854786.0,71.7401,71.8258,71.559,71.8163,854786.0
2024-02-01 10:10:00,75.35,75.35,75.25,75.25,392950.0,71.8068,71.8068,71.7115,71.7115,392950.0
2024-02-01 10:20:00,75.25,75.32,75.18,75.31,659638.0,71.7115,71.7782,71.6448,71.7686,659638.0
2024-02-01 10:30:00,75.32,75.32,75.21,75.24,371074.0,71.7782,71.7782,71.6733,71.7019,371074.0
2024-02-01 10:40:00,75.25,75.29,75.21,75.21,442506.0,71.7115,71.7496,71.6733,71.6733,442506.0
2024-02-01 10:50:00,75.22,75.22,75.06,75.07,464067.0,71.6829,71.6829,71.5304,71.5399,464067.0
2024-02-01 11:00:00,75.07,75.14,75.05,75.1,524895.0,71.5399,71.6066,71.5209,71.5685,524895.0
2024-02-01 11:10:00,75.1,75.15,75.03,75.09,400033.0,71.5685,71.6162,71.5018,71.559,400033.0
2024-02-01 11:20:00,75.1,75.19,75.09,75.17,333379.0,71.5685,71.6543,71.559,71.6352,333379.0
2024-02-01 11:30:00,75.18,75.33,75.17,75.32,333037.0,71.6448,71.7877,71.6352,71.7782,333037.0
2024-02-01 11:40:00,75.33,75.42,75.32,75.38,177328.0,71.7877,71.8735,71.7782,71.8354,177328.0
2024-02-01 11:50:00,75.38,75.43,75.38,75.4,326581.0,71.8354,71.883,71.8354,71.8544,326581.0
2024-02-01 12:00:00,75.4,75.61,75.4,75.59,249677.0,71.8544,72.0545,71.8544,72.0355,249677.0
2024-02-01 12:10:00,75.6,75.63,75.52,75.53,443859.0,72.045,72.0736,71.9688,71.9783,443859.0
2024-02-01 12:20:00,75.53,75.54,75.48,75.51,266444.0,71.9783,71.9878,71.9306,71.9592,266444.0
2024-02-01 12:30:00,75.51,75.57,75.49,75.55,246470.0,71.9592,72.0164,71.9402,71.9974,246470.0
2024-02-01 12:40:00,75.55,75.61,75.51,75.6,363571.0,71.9974,72.0545,71.9592,72.045,363571.0
2024-02-01 12:50:00,75.6,75.68,75.57,75.6,460175.0,72.045,72.1212,72.0164,72.045,460175.0
2024-02-01 13:00:00,75.59,75.61,75.45,75.47,160273.0,72.0355,72.0545,71.9021,71.9211,160273.0
2024-02-01 13:10:00,75.47,75.57,75.47,75.53,170971.0,71.9211,72.0164,71.9211,71.9783,170971.0
2024-02-01 13:20:00,75.52,75.56,75.5,75.53,122189.0,71.9688,72.0069,71.9497,71.9783,122189.0
2024-02-01 13:30:00,75.54,75.62,75.53,75.56,208054.0,71.9878,72.0641,71.9783,72.0069,208054.0
2024-02-01 13:40:00,75.56,75.63,75.54,75.61,99255.0,72.0069,72.0736,71.9878,72.0545,99255.0
2024-02-01 13:50:00,75.61,75.63,75.58,75.59,156015.0,72.0545,72.0736,72.0259,72.0355,156015.0
2024-02-01 14:00:00,75.61,75.68,75.61,75.67,93604.0,72.0545,72.1212,72.0545,72.1117,93604.0
2024-02-01 14:10:00,75.68,75.69,75.61,75.64,282243.0,72.1212,72.1308,72.0545,72.0831,282243.0
2024-02-01 14:20:00,75.64,75.66,75.62,75.63,219618.0,72.0831,72.1022,72.0641,72.0736,219618.0
2024-02-01 14:30:00,75.64,75.65,75.56,75.64,157348.0,72.0831,72.0927,72.0069,72.0831,157348.0
2024-02-01 14:40:00,75.65,75.73,75.64,75.7,325844.0,72.0927,72.1689,72.0831,72.1403,325844.0
2024-02-01 14:50:00,75.7,75.72,75.67,75.72,166181.0,72.1403,72.1594,72.1117,72.1594,166181.0
2024-02-01 15:00:00,75.72,75.76,75.7,75.73,162378.0,72.1594,72.1975,72.1403,72.1689,162378.0
2024-02-01 15:10:00,75.72,75.74,75.68,75.72,359637.0,72.1594,72.1784,72.1212,72.1594,359637.0
2024-02-01 15:20:00,75.72,75.73,75.7,75.73,311985.0,72.1594,72.1689,72.1403,72.1689,311985.0
2024-02-01 15:30:00,75.73,75.76,75.72,75.76,439671.0,72.1689,72.1975,72.1594,72.1975,439671.0
2024-02-01 15:40:00,75.75,75.77,75.72,75.73,584350.0,72.188,72.207,72.1594,72.1689,584350.0
2024-02-01 15:50:00,75.73,75.77,75.7,75.77,1156562.0,72.1689,72.207,72.1403,72.207,1156562.0
2024-02-02 09:30:00,75.13,75.2,74.99,75.04,620324.0,71.5971,71.6638,71.4637,71.5113,620324.0
2024-02-02 09:40:00,75.04,75.15,74.97,75.06,345620.0,71.5113,71.6162,71.4446,71.5304,345620.0
2024-02-02 09:50:00,75.05,75.08,74.93,75.08,622814.0,71.5209,71.5495,71.4065,71.5495,622814.0
2024-02-02 10:00:00,75.07,75.08,74.89,74.95,344255.0,71.5399,71.5495,71.3684,71.4256,344255.0
2024-02-02 10:10:00,74.94,74.96,74.88,74.92,292893.0,71.416,71.4351,71.3589,71.397,292893.0
2024-02-02 10:20:00,74.92,75.0,74.9,74.96,1411964.0,71.397,71.4732,71.3779,71.4351,1411964.0
2024-02-02 10:30:00,74.97,75.01,74.87,75.0,281613.0,71.4446,71.4828,71.3493,71.4732,281613.0
2024-02-02 10:40:00,75.01,75.15,75.01,75.06,382854.0,71.4828,71.6162,71.4828,71.5304,382854.0
2024-02-02 10:50:00,75.07,75.07,75.0,75.05,336811.0,71.5399,71.5399,71.4732,71.5209,336811.0
2024-02-02 11:00:00,75.06,75.07,74.93,74.95,521246.0,71.5304,71.5399,71.4065,71.4256,521246.0
2024-02-02 11:10:00,74.95,74.96,74.87,74.88,271448.0,71.4256,71.4351,71.3493,71.3589,271448.0
2024-02-02 11:20:00,74.87,74.93,74.84,74.9,484895.0,71.3493,71.4065,71.3207,71.3779,484895.0
2024-02-02 11:30:00,74.91,74.95,74.89,74.93,504591.0,71.3875,71.4256,71.3684,71.4065,504591.0
2024-02-02 11:40:00,74.94,74.95,74.89,74.92,230197.0,71.416,71.4256,71.3684,71.397,230197.0
2024-02-02 11:50:00,74.93,74.94,74.87,74.9,201718.0,71.4065,71.416,71.3493,71.3779,201718.0
2024-02-02 12:00:00,74.91,74.93,74.87,74.87,317207.0,71.3875,71.4065,71.3493,71.3493,317207.0
2024-02-02 12:10:00,74.87,74.96,74.86,74.95,366959.0,71.3493,71.4351,71.3398,71.4256,366959.0
2024-02-02 12:20:00,74.95,75.01,74.92,75.01,254709.0,71.4256,71.4828,71.397,71.4828,254709.0
2024-02-02 12:30:00,75.01,75.04,74.99,75.02,170676.0,71.4828,71.5113,71.4637,71.4923,170676.0
2024-02-02 12:40:00,75.03,75.03,74.81,74.89,1037344.0,71.5018,71.5018,71.2922,71.3684,1037344.0
2024-02-02 12:50:00,74.88,74.93,74.81,74.93,114487.0,71.3589,71.4065,71.2922,71.4065,114487.0
2024-02-02 13:00:00,74.93,75.01,74.93,74.94,168704.0,71.4065,71.4828,71.4065,71.416,168704.0
2024-02-02 13:10:00,74.94,75.02,74.93,75.01,202713.0,71.416,71.4923,71.4065,71.4828,202713.0
2024-02-02 13:20:00,75.01,75.05,74.94,74.97,351410.0,71.4828,71.5209,71.416,71.4446,351410.0
2024-02-02 13:30:00,74.97,75.0,74.94,75.0,175058.0,71.4446,71.4732,71.416,71.4732,175058.0
2024-02-02 13:40:00,75.01,75.04,74.97,74.99,234748.0,71.4828,71.5113,71.4446,71.4637,234748.0
2024-02-02 13:50:00,75.0,75.03,74.98,75.01,75670.0,71.4732,71.5018,71.4542,71.4828,75670.0
2024-02-02 14:00:00,75.01,75.07,75.01,75.04,141874.0,71.4828,71.5399,71.4828,71.5113,141874.0
2024-02-02 14:10:00,75.04,75.1,75.02,75.06,275975.0,71.5113,71.5685,71.4923,71.5304,275975.0
2024-02-02 14:20:00,75.05,75.07,75.02,75.06,136666.0,71.5209,71.5399,71.4923,71.5304,136666.0
2024-02-02 14:30:00,75.06,75.12,75.05,75.11,198830.0,71.5304,71.5876,71.5209,71.578,198830.0
2024-02-02 14:40:00,75.11,75.15,75.11,75.13,314875.0,71.578,71.6162,71.578,71.5971,314875.0
2024-02-02 14:50:00,75.13,75.14,75.1,75.14,193119.0,71.5971,71.6066,71.5685,71.6066,193119.0
2024-02-02 15:00:00,75.14,75.18,75.11,75.17,197287.0,71.6066,71.6448,71.578,71.6352,197287.0
2024-02-02 15:10:00,75.17,75.2,75.16,75.17,158077.0,71.6352,71.6638,71.6257,71.6352,158077.0
2024-02-02 15:20:00,75.17,75.2,75.13,75.2,232973.0,71.6352,71.6638,71.5971,71.6638,232973.0
2024-02-02 15:30:00,75.2,75.2,75.1,75.13,318883.0,71.6638,71.6638,71.5685,71.5971,318883.0
2024-02-02 15:40:00,75.12,75.14,75.09,75.13,503152.0,71.5876,71.6066,71.559,71.5971,503152.0
2024-02-02 15:50:00,75.13,75.18,75.12,75.15,1271944.0,71.5971,71.6448,71.5876,71.6162,1271944.0
2024-02-05 09:30:00,74.7,74.72,74.6,74.61,434718.0,71.1873,71.2064,71.092,71.1016,434718.0
2024-02-05 09:40:00,74.6,74.73,74.58,74.72,258324.0,71.092,71.2159,71.073,71.2064,258324.0
2024-02-05 09:50:00,74.72,74.76,74.68,74.72,226110.0,71.2064,71.2445,71.1683,71.2064,226110.0
2024-02-05 10:00:00,74.73,74.73,74.48,74.51,914605.0,71.2159,71.2159,70.9777,71.0063,914605.0
2024-02-05 10:10:00,74.51,74.54,74.33,74.37,362464.0,71.0063,71.0349,70.8347,70.8728,362464.0
2024-02-05 10:20:00,74.37,74.49,74.34,74.47,290284.0,70.8728,70.9872,70.8443,70.9681,290284.0
2024-02-05 10:30:00,74.47,74.56,74.45,74.51,516657.0,70.9681,71.0539,70.9491,71.0063,516657.0
2024-02-05 10:40:00,74.51,74.51,74.33,74.41,223969.0,71.0063,71.0063,70.8347,70.911,223969.0
2024-02-05 10:50:00,74.41,74.46,74.37,74.41,117722.0,70.911,70.9586,70.8728,70.911,117722.0
2024-02-05 11:00:00,74.42,74.49,74.38,74.48,194071.0,70.9205,70.9872,70.8824,70.9777,194071.0
2024-02-05 11:10:00,74.48,74.5,74.47,74.47,186610.0,70.9777,70.9967,70.9681,70.9681,186610.0
2024-02-05 11:20:00,74.48,74.49,74.41,74.42,501579.0,70.9777,70.9872,70.911,70.9205,501579.0
2024-02-05 11:30:00,74.43,74.53,74.43,74.5,501365.0,70.93,71.0253,70.93,70.9967,501365.0
2024-02-05 11:40:00,74.5,74.56,74.47,74.56,402806.0,70.9967,71.0539,70.9681,71.0539,402806.0
2024-02-05 11:50:00,74.56,74.62,74.54,74.62,151744.0,71.0539,71.1111,71.0349,71.1111,151744.0
2024-02-05 12:00:00,74.61,74.65,74.59,74.65,202987.0,71.1016,71.1397,71.0825,71.1397,202987.0
2024-02-05 12:10:00,74.65,74.66,74.63,74.64,161073.0,71.1397,71.1492,71.1206,71.1301,161073.0
2024-02-05 12:20:00,74.64,74.69,74.6,74.69,464318.0,71.1301,71.1778,71.092,71.1778,464318.0
2024-02-05 12:30:00,74.69,74.76,74.69,74.76,224579.0,71.1778,71.2445,71.1778,71.2445,224579.0
2024-02-05 12:40:00,74.76,74.77,74.73,74.76,83419.0,71.2445,71.254,71.2159,71.2445,83419.0
2024-02-05 12:50:00,74.76,74.77,74.72,74.75,146935.0,71.2445,71.254,71.2064,71.235,146935.0
2024-02-05 13:00:00,74.74,74.78,74.72,74.77,207788.0,71.2254,71.2636,71.2064,71.254,207788.0
2024-02-05 13:10:00,74.78,74.82,74.77,74.8,96439.0,71.2636,71.3017,71.254,71.2826,96439.0
2024-02-05 13:20:00,74.8,74.81,74.76,74.76,123078.0,71.2826,71.2922,71.2445,71.2445,123078.0
2024-02-05 13:30:00,74.76,74.83,74.75,74.8,73326.0,71.2445,71.3112,71.235,71.2826,73326.0
2024-02-05 13:40:00,74.81,74.86,74.8,74.85,82274.0,71.2922,71.3398,71.2826,71.3303,82274.0
2024-02-05 13:50:00,74.86,74.86,74.8,74.83,258647.0,71.3398,71.3398,71.2826,71.3112,258647.0
2024-02-05 14:00:00,74.83,74.86,74.8,74.84,136427.0,71.3112,71.3398,71.2826,71.3207,136427.0
2024-02-05 14:10:00,74.84,74.85,74.81,74.82,176258.0,71.3207,71.3303,71.2922,71.3017,176258.0
2024-02-05 14:20:00,74.81,74.88,74.81,74.87,117969.0,71.2922,71.3589,71.2922,71.3493,117969.0
2024-02-05 14:30:00,74.87,74.92,74.87,74.89,479849.0,71.3493,71.397,71.3493,71.3684,479849.0
2024-02-05 14:40:00,74.9,74.91,74.88,74.9,152939.0,71.3779,71.3875,71.3589,71.3779,152939.0
2024-02-05 14:50:00,74.9,74.91,74.86,74.88,121045.0,71.3779,71.3875,71.3398,71.3589,121045.0
2024-02-05 15:00:00,74.88,74.88,74.78,74.78,221787.0,71.3589,71.3589,71.2636,71.2636,221787.0
2024-02-05 15:10:00,74.78,74.8,74.72,74.77,332802.0,71.2636,71.2826,71.2064,71.254,332802.0
2024-02-05 15:20:00,74.77,74.84,74.75,74.84,396461.0,71.254,71.3207,71.235,71.3207,396461.0
2024-02-05 15:30:00,74.84,74.86,74.81,74.82,175349.0,71.3207,71.3398,71.2922,71.3017,175349.0
2024-02-05 15:40:00,74.82,74.85,74.79,74.79,413752.0,71.3017,71.3303,71.2731,71.2731,413752.0
2024-02-05 15:50:00,74.8,74.84,74.72,74.74,2559525.0,71.2826,71.3207,71.2064,71.2254,2559525.0
2024-02-06 09:30:00,74.72,74.77,74.68,74.77,332476.0,71.2064,71.254,71.1683,71.254,332476.0
2024-02-06 09:40:00,74.77,74.94,74.77,74.94,361123.0,71.254,71.416,71.254,71.416,361123.0
2024-02-06 09:50:00,74.94,74.94,74.86,74.87,287424.0,71.416,71.416,71.3398,71.3493,287424.0
2024-02-06 10:00:00,74.88,74.89,74.79,74.89,258476.0,71.3589,71.3684,71.2731,71.3684,258476.0
2024-02-06 10:10:00,74.89,74.94,74.82,74.94,418643.0,71.3684,71.416,71.3017,71.416,418643.0
2024-02-06 10:20:00,74.93,74.95,74.89,74.9,253730.0,71.4065,71.4256,71.3684,71.3779,253730.0
2024-02-06 10:30:00,74.91,75.0,74.89,74.97,327091.0,71.3875,71.4732,71.3684,71.4446,327091.0
2024-02-06 10:40:00,74.97,75.03,74.94,75.0,290611.0,71.4446,71.5018,71.416,71.4732,290611.0
2024-02-06 10:50:00,75.0,75.03,74.97,75.0,195606.0,71.4732,71.5018,71.4446,71.4732,195606.0
2024-02-06 11:00:00,75.0,75.02,74.94,74.97,351675.0,71.4732,71.4923,71.416,71.4446,351675.0
2024-02-06 11:10:00,74.97,74.99,74.93,74.98,178204.0,71.4446,71.4637,71.4065,71.4542,178204.0
2024-02-06 11:20:00,74.99,75.07,74.99,75.04,196794.0,71.4637,71.5399,71.4637,71.5113,196794.0
2024-02-06 11:30:00,75.03,75.05,74.98,75.03,298490.0,71.5018,71.5209,71.4542,71.5018,298490.0
2024-02-06 11:40:00,75.03,75.06,74.95,74.96,301732.0,71.5018,71.5304,71.4256,71.4351,301732.0
2024-02-06 11:50:00,74.96,74.98,74.93,74.95,247760.0,71.4351,71.4542,71.4065,71.4256,247760.0
2024-02-06 12:00:00,74.94,74.97,74.91,74.94,414043.0,71.416,71.4446,71.3875,71.416,414043.0
2024-02-06 12:10:00,74.94,74.99,74.91,74.97,149967.0,71.416,71.4637,71.3875,71.4446,149967.0
2024-02-06 12:20:00,74.97,75.02,74.94,75.01,164083.0,71.4446,71.4923,71.416,71.4828,164083.0
2024-02-06 12:30:00,75.02,75.02,74.97,75.02,162746.0,71.4923,71.4923,71.4446,71.4923,162746.0
2024-02-06 12:40:00,75.01,75.06,75.01,75.02,176961.0,71.4828,71.5304,71.4828,71.4923,176961.0
2024-02-06 12:50:00,75.02,75.06,75.01,75.01,100181.0,71.4923,71.5304,71.4828,71.4828,100181.0
2024-02-06 13:00:00,75.01,75.07,74.99,75.02,232073.0,71.4828,71.5399,71.4637,71.4923,232073.0
2024-02-06 13:10:00,75.02,75.03,74.96,74.99,162428.0,71.4923,71.5018,71.4351,71.4637,162428.0
2024-02-06 13:20:00,74.99,75.0,74.94,75.0,122484.0,71.4637,71.4732,71.416,71.4732,122484.0
2024-02-06 13:30:00,75.0,75.06,75.0,75.06,102518.0,71.4732,71.5304,71.4732,71.5304,102518.0
2024-02-06 13:40:00,75.06,75.09,75.04,75.08,101740.0,71.5304,71.559,71.5113,71.5495,101740.0
2024-02-06 13:50:00,75.08,75.11,75.06,75.11,69166.0,71.5495,71.578,71.5304,71.578,69166.0
2024-02-06 14:00:00,75.11,75.11,74.99,75.0,681699.0,71.578,71.578,71.4637,71.4732,681699.0
2024-02-06 14:10:00,75.0,75.01,74.96,74.99,163992.0,71.4732,71.4828,71.4351,71.4637,163992.0
2024-02-06 14:20:00,74.99,75.05,74.98,75.01,268687.0,71.4637,71.5209,71.4542,71.4828,268687.0
2024-02-06 14:30:00,75.0,75.05,74.98,75.0,167318.0,71.4732,71.5209,71.4542,71.4732,167318.0
2024-02-06 14:40:00,74.99,75.06,74.98,75.05,163474.0,71.4637,71.5304,71.4542,71.5209,163474.0
2024-02-06 14:50:00,75.05,75.09,75.04,75.09,108482.0,71.5209,71.559,71.5113,71.559,108482.0
2024-02-06 15:00:00,75.09,75.14,75.08,75.13,487624.0,71.559,71.6066,71.5495,71.5971,487624.0
2024-02-06 15:10:00,75.13,75.14,75.09,75.1,158710.0,71.5971,71.6066,71.559,71.5685,158710.0
2024-02-06 15:20:00,75.1,75.11,75.08,75.1,151754.0,71.5685,71.578,71.5495,71.5685,151754.0
2024-02-06 15:30:00,75.1,75.11,75.06,75.08,202019.0,71.5685,71.578,71.5304,71.5495,202019.0
2024-02-06 15:40:00,75.08,75.14,75.07,75.14,491908.0,71.5495,71.6066,71.5399,71.6066,491908.0
2024-02-06 15:50:00,75.14,75.23,75.13,75.22,1253522.0,71.6066,71.6924,71.5971,71.6829,1253522.0
2024-02-07 09:30:00,75.17,75.27,75.15,75.27,368921.0,71.6352,71.7305,71.6162,71.7305,368921.0
2024-02-07 09:40:00,75.27,75.29,75.14,75.2,405450.0,71.7305,71.7496,71.6066,71.6638,405450.0
2024-02-07 09:50:00,75.2,75.22,75.13,75.17,202708.0,71.6638,71.6829,71.5971,71.6352,202708.0
2024-02-07 10:00:00,75.17,75.18,75.07,75.09,352326.0,71.6352,71.6448,71.5399,71.559,352326.0
2024-02-07 10:10:00,75.09,75.19,75.09,75.17,304877.0,71.559,71.6543,71.559,71.6352,304877.0
2024-02-07 10:20:00,75.17,75.28,75.16,75.27,171255.0,71.6352,71.7401,71.6257,71.7305,171255.0
2024-02-07 10:30:00,75.28,75.28,75.21,75.24,254287.0,71.7401,71.7401,71.6733,71.7019,254287.0
2024-02-07 10:40:00,75.25,75.26,75.21,75.22,126958.0,71.7115,71.721,71.6733,71.6829,126958.0
2024-02-07 10:50:00,75.22,75.22,75.08,75.09,189949.0,71.6829,71.6829,71.5495,71.559,189949.0
2024-02-07 11:00:00,75.09,75.09,75.03,75.07,206653.0,71.559,71.559,71.5018,71.5399,206653.0
2024-02-07 11:10:00,75.08,75.09,75.03,75.04,104395.0,71.5495,71.559,71.5018,71.5113,104395.0
2024-02-07 11:20:00,75.04,75.06,75.0,75.05,132818.0,71.5113,71.5304,71.4732,71.5209,132818.0
2024-02-07 11:30:00,75.05,75.09,75.04,75.08,118400.0,71.5209,71.559,71.5113,71.5495,118400.0
2024-02-07 11:40:00,75.09,75.09,75.06,75.08,63262.0,71.559,71.559,71.5304,71.5495,63262.0
2024-02-07 11:50:00,75.08,75.15,75.07,75.12,199106.0,71.5495,71.6162,71.5399,71.5876,199106.0
2024-02-07 12:00:00,75.13,75.13,75.09,75.13,59830.0,71.5971,71.5971,71.559,71.5971,59830.0
2024-02-07 12:10:00,75.13,75.14,75.07,75.13,71124.0,71.5971,71.6066,71.5399,71.5971,71124.0
2024-02-07 12:20:00,75.12,75.12,75.05,75.08,486775.0,71.5876,71.5876,71.5209,71.5495,486775.0
2024-02-07 12:30:00,75.08,75.09,75.05,75.08,104775.0,71.5495,71.559,71.5209,71.5495,104775.0
2024-02-07 12:40:00,75.08,75.1,75.05,75.09,95735.0,71.5495,71.5685,71.5209,71.559,95735.0
2024-02-07 12:50:00,75.09,75.11,75.08,75.11,91137.0,71.559,71.578,71.5495,71.578,91137.0
2024-02-07 13:00:00,75.11,75.25,75.09,75.14,387884.0,71.578,71.7115,71.559,71.6066,387884.0
2024-02-07 13:10:00,75.15,75.19,75.15,75.17,81873.0,71.6162,71.6543,71.6162,71.6352,81873.0
2024-02-07 13:20:00,75.17,75.21,75.14,75.2,79584.0,71.6352,71.6733,71.6066,71.6638,79584.0
2024-02-07 13:30:00,75.21,75.23,75.15,75.17,48681.0,71.6733,71.6924,71.6162,71.6352,48681.0
2024-02-07 13:40:00,75.17,75.17,75.1,75.14,165771.0,71.6352,71.6352,71.5685,71.6066,165771.0
2024-02-07 13:50:00,75.15,75.19,75.14,75.17,83793.0,71.6162,71.6543,71.6066,71.6352,83793.0
2024-02-07 14:00:00,75.17,75.2,75.14,75.2,43834.0,71.6352,71.6638,71.6066,71.6638,43834.0
2024-02-07 14:10:00,75.19,75.22,75.15,75.16,92619.0,71.6543,71.6829,71.6162,71.6257,92619.0
2024-02-07 14:20:00,75.16,75.18,75.15,75.17,93018.0,71.6257,71.6448,71.6162,71.6352,93018.0
2024-02-07 14:30:00,75.17,75.19,75.14,75.17,82918.0,71.6352,71.6543,71.6066,71.6352,82918.0
2024-02-07 14:40:00,75.17,75.24,75.17,75.22,87729.0,71.6352,71.7019,71.6352,71.6829,87729.0
2024-02-07 14:50:00,75.21,75.23,75.18,75.2,224562.0,71.6733,71.6924,71.6448,71.6638,224562.0
2024-02-07 15:00:00,75.2,75.23,75.18,75.19,256841.0,71.6638,71.6924,71.6448,71.6543,256841.0
2024-02-07 15:10:00,75.2,75.21,75.16,75.18,245327.0,71.6638,71.6733,71.6257,71.6448,245327.0
2024-02-07 15:20:00,75.17,75.19,75.16,75.17,157998.0,71.6352,71.6543,71.6257,71.6352,157998.0
2024-02-07 15:30:00,75.17,75.2,75.15,75.2,247062.0,71.6352,71.6638,71.6162,71.6638,247062.0
2024-02-07 15:40:00,75.2,75.21,75.14,75.14,190792.0,71.6638,71.6733,71.6066,71.6066,190792.0
2024-02-07 15:50:00,75.14,75.18,75.13,75.15,1251308.0,71.6066,71.6448,71.5971,71.6162,1251308.0
2024-02-08 09:30:00,75.05,75.1,74.99,75.0,677232.0,71.5209,71.5685,71.4637,71.4732,677232.0
2024-02-08 09:40:00,75.0,75.02,74.94,74.97,243585.0,71.4732,71.4923,71.416,71.4446,243585.0
2024-02-08 09:50:00,74.98,75.02,74.96,74.98,302285.0,71.4542,71.4923,71.4351,71.4542,302285.0
2024-02-08 10:00:00,74.99,75.03,74.96,74.99,279735.0,71.4637,71.5018,71.4351,71.4637,279735.0
2024-02-08 10:10:00,74.98,74.99,74.92,74.95,224652.0,71.4542,71.4637,71.397,71.4256,224652.0
2024-02-08 10:20:00,74.96,74.97,74.9,74.95,290374.0,71.4351,71.4446,71.3779,71.4256,290374.0
2024-02-08 10:30:00,74.95,75.0,74.9,74.91,100019.0,71.4256,71.4732,71.3779,71.3875,100019.0
2024-02-08 10:40:00,74.91,74.91,74.85,74.89,153945.0,71.3875,71.3875,71.3303,71.3684,153945.0
2024-02-08 10:50:00,74.89,74.93,74.87,74.92,173462.0,71.3684,71.4065,71.3493,71.397,173462.0
2024-02-08 11:00:00,74.92,74.92,74.87,74.92,161263.0,71.397,71.397,71.3493,71.397,161263.0
2024-02-08 11:10:00,74.91,74.92,74.86,74.89,73663.0,71.3875,71.397,71.3398,71.3684,73663.0
2024-02-08 11:20:00,74.88,74.9,74.82,74.83,144543.0,71.3589,71.3779,71.3017,71.3112,144543.0
2024-02-08 11:30:00,74.83,74.88,74.82,74.88,179457.0,71.3112,71.3589,71.3017,71.3589,179457.0
2024-02-08 11:40:00,74.88,74.92,74.87,74.89,151832.0,71.3589,71.397,71.3493,71.3684,151832.0
2024-02-08 11:50:00,74.9,74.99,74.89,74.97,201691.0,71.3779,71.4637,71.3684,71.4446,201691.0
2024-02-08 12:00:00,74.98,75.0,74.85,74.85,598467.0,71.4542,71.4732,71.3303,71.3303,598467.0
2024-02-08 12:10:00,74.86,74.91,74.85,74.9,72984.0,71.3398,71.3875,71.3303,71.3779,72984.0
2024-02-08 12:20:00,74.9,74.94,74.88,74.93,122085.0,71.3779,71.416,71.3589,71.4065,122085.0
2024-02-08 12:30:00,74.94,74.96,74.91,74.95,51493.0,71.416,71.4351,71.3875,71.4256,51493.0
2024-02-08 12:40:00,74.96,74.96,74.9,74.92,38019.0,71.4351,71.4351,71.3779,71.397,38019.0
2024-02-08 12:50:00,74.92,74.94,74.9,74.92,234853.0,71.397,71.416,71.3779,71.397,234853.0
2024-02-08 13:00:00,74.92,75.07,74.91,75.01,305277.0,71.397,71.5399,71.3875,71.4828,305277.0
2024-02-08 13:10:00,75.01,75.04,75.0,75.01,75164.0,71.4828,71.5113,71.4732,71.4828,75164.0
2024-02-08 13:20:00,75.01,75.03,75.0,75.02,176786.0,71.4828,71.5018,71.4732,71.4923,176786.0
2024-02-08 13:30:00,75.03,75.06,75.0,75.06,61055.0,71.5018,71.5304,71.4732,71.5304,61055.0
2024-02-08 13:40:00,75.06,75.06,75.03,75.05,111215.0,71.5304,71.5304,71.5018,71.5209,111215.0
2024-02-08 13:50:00,75.05,75.05,75.0,75.03,104874.0,71.5209,71.5209,71.4732,71.5018,104874.0
2024-02-08 14:00:00,75.03,75.05,74.99,75.0,67601.0,71.5018,71.5209,71.4637,71.4732,67601.0
2024-02-08 14:10:00,75.0,75.04,74.99,75.02,60172.0,71.4732,71.5113,71.4637,71.4923,60172.0
2024-02-08 14:20:00,75.02,75.02,74.96,74.98,134214.0,71.4923,71.4923,71.4351,71.4542,134214.0
2024-02-08 14:30:00,74.98,74.99,74.92,74.95,303961.0,71.4542,71.4637,71.397,71.4256,303961.0
2024-02-08 14:40:00,74.94,74.99,74.94,74.98,47376.0,71.416,71.4637,71.416,71.4542,47376.0
2024-02-08 14:50:00,74.98,75.02,74.97,75.0,79077.0,71.4542,71.4923,71.4446,71.4732,79077.0
2024-02-08 15:00:00,74.99,75.03,74.99,74.99,99196.0,71.4637,71.5018,71.4637,71.4637,99196.0
2024-02-08 15:10:00,75.0,75.04,74.99,75.03,143958.0,71.4732,71.5113,71.4637,71.5018,143958.0
2024-02-08 15:20:00,75.03,75.06,75.03,75.04,210263.0,71.5018,71.5304,71.5018,71.5113,210263.0
2024-02-08 15:30:00,75.05,75.07,75.03,75.04,149408.0,71.5209,71.5399,71.5018,71.5113,149408.0
2024-02-08 15:40:00,75.05,75.06,75.03,75.03,399400.0,71.5209,71.5304,71.5018,71.5018,399400.0
2024-02-08 15:50:00,75.04,75.07,74.99,75.05,1249317.0,71.5113,71.5399,71.4637,71.5209,1249317.0
2024-02-09 09:30:00,75.05,75.1,75.03,75.05,395392.0,71.5209,71.5685,71.5018,71.5209,395392.0
2024-02-09 09:40:00,75.05,75.1,75.02,75.03,502194.0,71.5209,71.5685,71.4923,71.5018,502194.0
2024-02-09 09:50:00,75.04,75.05,74.95,75.0,320146.0,71.5113,71.5209,71.4256,71.4732,320146.0
2024-02-09 10:00:00,75.0,75.03,74.95,75.03,164328.0,71.4732,71.5018,71.4256,71.5018,164328.0
2024-02-09 10:10:00,75.02,75.02,74.91,74.91,201453.0,71.4923,71.4923,71.3875,71.3875,201453.0
2024-02-09 10:20:00,74.91,74.94,74.87,74.93,291846.0,71.3875,71.416,71.3493,71.4065,291846.0
2024-02-09 10:30:00,74.94,75.0,74.91,74.99,322230.0,71.416,71.4732,71.3875,71.4637,322230.0
2024-02-09 10:40:00,75.0,75.01,74.94,75.0,183813.0,71.4732,71.4828,71.416,71.4732,183813.0
2024-02-09 10:50:00,74.99,75.04,74.99,75.04,132758.0,71.4637,71.5113,71.4637,71.5113,132758.0
2024-02-09 11:00:00,75.03,75.07,75.01,75.06,371627.0,71.5018,71.5399,71.4828,71.5304,371627.0
2024-02-09 11:10:00,75.06,75.09,75.03,75.05,246543.0,71.5304,71.559,71.5018,71.5209,246543.0
2024-02-09 11:20:00,75.05,75.07,75.01,75.02,226552.0,71.5209,71.5399,71.4828,71.4923,226552.0
2024-02-09 11:30:00,75.02,75.03,74.97,74.98,131291.0,71.4923,71.5018,71.4446,71.4542,131291.0
2024-02-09 11:40:00,74.98,74.99,74.96,74.98,268916.0,71.4542,71.4637,71.4351,71.4542,268916.0
2024-02-09 11:50:00,74.98,74.99,74.95,74.98,122420.0,71.4542,71.4637,71.4256,71.4542,122420.0
2024-02-09 12:00:00,74.98,75.01,74.96,75.0,194308.0,71.4542,71.4828,71.4351,71.4732,194308.0
2024-02-09 12:10:00,75.01,75.02,74.99,75.0,99065.0,71.4828,71.4923,71.4637,71.4732,99065.0
2024-02-09 12:20:00,75.0,75.07,75.0,75.06,100258.0,71.4732,71.5399,71.4732,71.5304,100258.0
2024-02-09 12:30:00,75.06,75.08,75.04,75.06,569065.0,71.5304,71.5495,71.5113,71.5304,569065.0
2024-02-09 12:40:00,75.06,75.13,75.06,75.13,133641.0,71.5304,71.5971,71.5304,71.5971,133641.0
2024-02-09 12:50:00,75.13,75.17,75.12,75.16,133410.0,71.5971,71.6352,71.5876,71.6257,133410.0
2024-02-09 13:00:00,75.16,75.18,75.15,75.17,58695.0,71.6257,71.6448,71.6162,71.6352,58695.0
2024-02-09 13:10:00,75.17,75.21,75.17,75.21,87453.0,71.6352,71.6733,71.6352,71.6733,87453.0
2024-02-09 13:20:00,75.21,75.28,75.21,75.27,210145.0,71.6733,71.7401,71.6733,71.7305,210145.0
2024-02-09 13:30:00,75.28,75.3,75.25,75.28,127165.0,71.7401,71.7591,71.7115,71.7401,127165.0
2024-02-09 13:40:00,75.28,75.28,75.24,75.27,100265.0,71.7401,71.7401,71.7019,71.7305,100265.0
2024-02-09 13:50:00,75.26,75.27,75.24,75.26,499243.0,71.721,71.7305,71.7019,71.721,499243.0
2024-02-09 14:00:00,75.26,75.28,75.25,75.28,472131.0,71.721,71.7401,71.7115,71.7401,472131.0
2024-02-09 14:10:00,75.28,75.32,75.27,75.31,149954.0,71.7401,71.7782,71.7305,71.7686,149954.0
2024-02-09 14:20:00,75.31,75.35,75.3,75.34,178902.0,71.7686,71.8068,71.7591,71.7972,178902.0
2024-02-09 14:30:00,75.34,75.34,75.3,75.31,156503.0,71.7972,71.7972,71.7591,71.7686,156503.0
2024-02-09 14:40:00,75.31,75.33,75.29,75.29,108942.0,71.7686,71.7877,71.7496,71.7496,108942.0
2024-02-09 14:50:00,75.3,75.3,75.25,75.26,86100.0,71.7591,71.7591,71.7115,71.721,86100.0
2024-02-09 15:00:00,75.26,75.27,75.21,75.25,177393.0,71.721,71.7305,71.6733,71.7115,177393.0
2024-02-09 15:10:00,75.25,75.29,75.24,75.27,420406.0,71.7115,71.7496,71.7019,71.7305,420406.0
2024-02-09 15:20:00,75.28,75.29,75.26,75.28,362778.0,71.7401,71.7496,71.721,71.7401,362778.0
2024-02-09 15:30:00,75.28,75.29,75.26,75.28,128760.0,71.7401,71.7496,71.721,71.7401,128760.0
2024-02-09 15:40:00,75.28,75.29,75.25,75.27,181627.0,71.7401,71.7496,71.7115,71.7305,181627.0
2024-02-09 15:50:00,75.26,75.32,75.26,75.32,905206.0,71.721,71.7782,71.721,71.7782,905206.0
2024-02-12 09:30:00,75.27,75.36,75.24,75.35,444046.0,71.7305,71.8163,71.7019,71.8068,444046.0
2024-02-12 09:40:00,75.36,75.39,75.33,75.35,484334.0,71.8163,71.8449,71.7877,71.8068,484334.0
2024-02-12 09:50:00,75.36,75.44,75.35,75.42,70065.0,71.8163,71.8925,71.8068,71.8735,70065.0
2024-02-12 10:00:00,75.42,75.43,75.33,75.35,136255.0,71.8735,71.883,71.7877,71.8068,136255.0
2024-02-12 10:10:00,75.35,75.37,75.33,75.35,148013.0,71.8068,71.8258,71.7877,71.8068,148013.0
2024-02-12 10:20:00,75.35,75.39,75.35,75.36,250887.0,71.8068,71.8449,71.8068,71.8163,250887.0
2024-02-12 10:30:00,75.37,75.42,75.37,75.39,108095.0,71.8258,71.8735,71.8258,71.8449,108095.0
2024-02-12 10:40:00,75.4,75.43,75.39,75.42,183231.0,71.8544,71.883,71.8449,71.8735,183231.0
2024-02-12 10:50:00,75.42,75.44,75.39,75.42,101944.0,71.8735,71.8925,71.8449,71.8735,101944.0
2024-02-12 11:00:00,75.42,75.45,75.41,75.45,67842.0,71.8735,71.9021,71.8639,71.9021,67842.0
2024-02-12 11:10:00,75.44,75.47,75.43,75.46,136826.0,71.8925,71.9211,71.883,71.9116,136826.0
2024-02-12 11:20:00,75.46,75.5,75.45,75.5,156205.0,71.9116,71.9497,71.9021,71.9497,156205.0
2024-02-12 11:30:00,75.5,75.56,75.48,75.53,158737.0,71.9497,72.0069,71.9306,71.9783,158737.0
2024-02-12 11:40:00,75.53,75.55,75.49,75.51,119181.0,71.9783,71.9974,71.9402,71.9592,119181.0
2024-02-12 11:50:00,75.51,75.54,75.51,75.52,90288.0,71.9592,71.9878,71.9592,71.9688,90288.0
2024-02-12 12:00:00,75.52,75.56,75.51,75.54,99688.0,71.9688,72.0069,71.9592,71.9878,99688.0
2024-02-12 12:10:00,75.54,75.56,75.52,75.54,182898.0,71.9878,72.0069,71.9688,71.9878,182898.0
2024-02-12 12:20:00,75.54,75.55,75.51,75.55,67843.0,71.9878,71.9974,71.9592,71.9974,67843.0
2024-02-12 12:30:00,75.54,75.56,75.53,75.55,152541.0,71.9878,72.0069,71.9783,71.9974,152541.0
2024-02-12 12:40:00,75.55,75.59,75.54,75.59,51793.0,71.9974,72.0355,71.9878,72.0355,51793.0
2024-02-12 12:50:00,75.59,75.62,75.58,75.61,51466.0,72.0355,72.0641,72.0259,72.0545,51466.0
2024-02-12 13:00:00,75.62,75.63,75.61,75.63,67543.0,72.0641,72.0736,72.0545,72.0736,67543.0
2024-02-12 13:10:00,75.63,75.66,75.63,75.66,48805.0,72.0736,72.1022,72.0736,72.1022,48805.0
2024-02-12 13:20:00,75.66,75.66,75.56,75.57,109355.0,72.1022,72.1022,72.0069,72.0164,109355.0
2024-02-12 13:30:00,75.56,75.58,75.49,75.5,122775.0,72.0069,72.0259,71.9402,71.9497,122775.0
2024-02-12 13:40:00,75.51,75.54,75.5,75.53,110809.0,71.9592,71.9878,71.9497,71.9783,110809.0
2024-02-12 13:50:00,75.53,75.56,75.53,75.55,45999.0,71.9783,72.0069,71.9783,71.9974,45999.0
2024-02-12 14:00:00,75.54,75.57,75.53,75.55,89478.0,71.9878,72.0164,71.9783,71.9974,89478.0
2024-02-12 14:10:00,75.56,75.57,75.38,75.39,141434.0,72.0069,72.0164,71.8354,71.8449,141434.0
2024-02-12 14:20:00,75.38,75.46,75.37,75.42,104121.0,71.8354,71.9116,71.8258,71.8735,104121.0
2024-02-12 14:30:00,75.42,75.43,75.38,75.41,118018.0,71.8735,71.883,71.8354,71.8639,118018.0
2024-02-12 14:40:00,75.41,75.43,75.36,75.37,200049.0,71.8639,71.883,71.8163,71.8258,200049.0
2024-02-12 14:50:00,75.37,75.37,75.33,75.36,97080.0,71.8258,71.8258,71.7877,71.8163,97080.0
2024-02-12 15:00:00,75.36,75.42,75.36,75.41,122741.0,71.8163,71.8735,71.8163,71.8639,122741.0
2024-02-12 15:10:00,75.41,75.43,75.39,75.42,177393.0,71.8639,71.883,71.8449,71.8735,177393.0
2024-02-12 15:20:00,75.42,75.44,75.4,75.42,125215.0,71.8735,71.8925,71.8544,71.8735,125215.0
2024-02-12 15:30:00,75.42,75.45,75.4,75.43,149419.0,71.8735,71.9021,71.8544,71.883,149419.0
2024-02-12 15:40:00,75.43,75.46,75.42,75.45,224105.0,71.883,71.9116,71.8735,71.9021,224105.0
2024-02-12 15:50:00,75.45,75.46,75.4,75.45,798836.0,71.9021,71.9116,71.8544,71.9021,798836.0
2024-02-13 09:30:00,74.62,74.7,74.54,74.57,542980.0,71.1111,71.1873,71.0349,71.0634,542980.0
2024-02-13 09:40:00,74.57,74.72,74.55,74.58,434183.0,71.0634,71.2064,71.0444,71.073,434183.0
2024-02-13 09:50:00,74.58,74.59,74.46,74.47,529548.0,71.073,71.0825,70.9586,70.9681,529548.0
2024-02-13 10:00:00,74.48,74.49,74.35,74.37,643061.0,70.9777,70.9872,70.8538,70.8728,643061.0
2024-02-13 10:10:00,74.37,74.4,74.33,74.39,735818.0,70.8728,70.9014,70.8347,70.8919,735818.0
2024-02-13 10:20:00,74.39,74.6,74.38,74.59,288470.0,70.8919,71.092,70.8824,71.0825,288470.0
2024-02-13 10:30:00,74.59,74.61,74.48,74.54,350825.0,71.0825,71.1016,70.9777,71.0349,350825.0
2024-02-13 10:40:00,74.54,74.55,74.47,74.53,285617.0,71.0349,71.0444,70.9681,71.0253,285617.0
2024-02-13 10:50:00,74.53,74.59,74.5,74.52,330098.0,71.0253,71.0825,70.9967,71.0158,330098.0
2024-02-13 11:00:00,74.52,74.67,74.51,74.66,139459.0,71.0158,71.1587,71.0063,71.1492,139459.0
2024-02-13 11:10:00,74.66,74.66,74.54,74.55,124137.0,71.1492,71.1492,71.0349,71.0444,124137.0
2024-02-13 11:20:00,74.55,74.64,74.54,74.56,196426.0,71.0444,71.1301,71.0349,71.0539,196426.0
2024-02-13 11:30:00,74.56,74.65,74.54,74.63,543608.0,71.0539,71.1397,71.0349,71.1206,543608.0
2024-02-13 11:40:00,74.63,74.64,74.58,74.59,224861.0,71.1206,71.1301,71.073,71.0825,224861.0
2024-02-13 11:50:00,74.59,74.6,74.51,74.56,202408.0,71.0825,71.092,71.0063,71.0539,202408.0
2024-02-13 12:00:00,74.56,74.58,74.49,74.5,206119.0,71.0539,71.073,70.9872,70.9967,206119.0
2024-02-13 12:10:00,74.51,74.54,74.47,74.49,160107.0,71.0063,71.0349,70.9681,70.9872,160107.0
2024-02-13 12:20:00,74.48,74.51,74.43,74.45,66947.0,70.9777,71.0063,70.93,70.9491,66947.0
2024-02-13 12:30:00,74.45,74.55,74.44,74.54,102515.0,70.9491,71.0444,70.9396,71.0349,102515.0
2024-02-13 12:40:00,74.54,74.55,74.47,74.49,71602.0,71.0349,71.0444,70.9681,70.9872,71602.0
2024-02-13 12:50:00,74.49,74.51,74.42,74.45,80546.0,70.9872,71.0063,70.9205,70.9491,80546.0
2024-02-13 13:00:00,74.44,74.46,74.42,74.42,106642.0,70.9396,70.9586,70.9205,70.9205,106642.0
2024-02-13 13:10:00,74.42,74.44,74.38,74.38,240037.0,70.9205,70.9396,70.8824,70.8824,240037.0
2024-02-13 13:20:00,74.38,74.39,74.35,74.39,114335.0,70.8824,70.8919,70.8538,70.8919,114335.0
2024-02-13 13:30:00,74.39,74.39,74.33,74.34,135082.0,70.8919,70.8919,70.8347,70.8443,135082.0
2024-02-13 13:40:00,74.34,74.35,74.3,74.31,184750.0,70.8443,70.8538,70.8061,70.8157,184750.0
2024-02-13 13:50:00,74.31,74.32,74.27,74.3,203115.0,70.8157,70.8252,70.7775,70.8061,203115.0
2024-02-13 14:00:00,74.29,74.29,74.18,74.19,246992.0,70.7966,70.7966,70.6918,70.7013,246992.0
2024-02-13 14:10:00,74.19,74.2,74.13,74.16,415095.0,70.7013,70.7108,70.6441,70.6727,415095.0
2024-02-13 14:20:00,74.16,74.18,74.11,74.15,196385.0,70.6727,70.6918,70.6251,70.6632,196385.0
2024-02-13 14:30:00,74.15,74.23,74.14,74.21,470562.0,70.6632,70.7394,70.6537,70.7204,470562.0
2024-02-13 14:40:00,74.22,74.22,74.09,74.09,186420.0,70.7299,70.7299,70.606,70.606,186420.0
2024-02-13 14:50:00,74.1,74.1,74.03,74.05,352108.0,70.6155,70.6155,70.5488,70.5679,352108.0
2024-02-13 15:00:00,74.04,74.07,74.01,74.05,238147.0,70.5584,70.587,70.5298,70.5679,238147.0
2024-02-13 15:10:00,74.05,74.07,74.02,74.04,399272.0,70.5679,70.587,70.5393,70.5584,399272.0
2024-02-13 15:20:00,74.04,74.1,74.01,74.08,609072.0,70.5584,70.6155,70.5298,70.5965,609072.0
2024-02-13 15:30:00,74.08,74.18,74.08,74.16,396028.0,70.5965,70.6918,70.5965,70.6727,396028.0
2024-02-13 15:40:00,74.15,74.24,74.15,74.23,512572.0,70.6632,70.749,70.6632,70.7394,512572.0
2024-02-13 15:50:00,74.23,74.29,74.2,74.28,1504535.0,70.7394,70.7966,70.7108,70.7871,1504535.0
2024-02-14 09:30:00,74.76,74.85,74.7,74.71,609492.0,71.2445,71.3303,71.1873,71.1969,609492.0
2024-02-14 09:40:00,74.71,74.83,74.71,74.75,279445.0,71.1969,71.3112,71.1969,71.235,279445.0
2024-02-14 09:50:00,74.76,74.81,74.74,74.79,189261.0,71.2445,71.2922,71.2254,71.2731,189261.0
2024-02-14 10:00:00,74.78,74.85,74.75,74.77,229356.0,71.2636,71.3303,71.235,71.254,229356.0
2024-02-14 10:10:00,74.77,74.84,74.76,74.84,167334.0,71.254,71.3207,71.2445,71.3207,167334.0
2024-02-14 10:20:00,74.84,74.9,74.84,74.85,251288.0,71.3207,71.3779,71.3207,71.3303,251288.0
2024-02-14 10:30:00,74.86,74.9,74.84,74.84,131789.0,71.3398,71.3779,71.3207,71.3207,131789.0
2024-02-14 10:40:00,74.84,74.86,74.79,74.83,323928.0,71.3207,71.3398,71.2731,71.3112,323928.0
2024-02-14 10:50:00,74.84,74.85,74.79,74.81,200504.0,71.3207,71.3303,71.2731,71.2922,200504.0
2024-02-14 11:00:00,74.81,74.84,74.74,74.82,597412.0,71.2922,71.3207,71.2254,71.3017,597412.0
2024-02-14 11:10:00,74.82,74.86,74.81,74.81,264079.0,71.3017,71.3398,71.2922,71.2922,264079.0
2024-02-14 11:20:00,74.81,74.87,74.79,74.84,439935.0,71.2922,71.3493,71.2731,71.3207,439935.0
2024-02-14 11:30:00,74.83,74.91,74.83,74.91,200095.0,71.3112,71.3875,71.3112,71.3875,200095.0
2024-02-14 11:40:00,74.9,74.91,74.82,74.87,127398.0,71.3779,71.3875,71.3017,71.3493,127398.0
2024-02-14 11:50:00,74.86,74.9,74.83,74.84,341975.0,71.3398,71.3779,71.3112,71.3207,341975.0
2024-02-14 12:00:00,74.84,74.84,74.69,74.76,496432.0,71.3207,71.3207,71.1778,71.2445,496432.0
2024-02-14 12:10:00,74.76,74.86,74.75,74.85,93967.0,71.2445,71.3398,71.235,71.3303,93967.0
2024-02-14 12:20:00,74.85,74.89,74.82,74.88,139230.0,71.3303,71.3684,71.3017,71.3589,139230.0
2024-02-14 12:30:00,74.89,74.91,74.85,74.89,62365.0,71.3684,71.3875,71.3303,71.3684,62365.0
2024-02-14 12:40:00,74.89,74.93,74.86,74.92,95334.0,71.3684,71.4065,71.3398,71.397,95334.0
2024-02-14 12:50:00,74.92,74.94,74.91,74.92,76637.0,71.397,71.416,71.3875,71.397,76637.0
2024-02-14 13:00:00,74.92,74.97,74.91,74.92,83403.0,71.397,71.4446,71.3875,71.397,83403.0
2024-02-14 13:10:00,74.91,74.91,74.84,74.88,261518.0,71.3875,71.3875,71.3207,71.3589,261518.0
2024-02-14 13:20:00,74.88,74.9,74.85,74.87,148874.0,71.3589,71.3779,71.3303,71.3493,148874.0
2024-02-14 13:30:00,74.88,75.01,74.88,75.0,105642.0,71.3589,71.4828,71.3589,71.4732,105642.0
2024-02-14 13:40:00,75.0,75.02,74.96,74.98,84918.0,71.4732,71.4923,71.4351,71.4542,84918.0
2024-02-14 13:50:00,74.97,74.98,74.89,74.92,128043.0,71.4446,71.4542,71.3684,71.397,128043.0
2024-02-14 14:00:00,74.92,74.93,74.81,74.83,245033.0,71.397,71.4065,71.2922,71.3112,245033.0
2024-02-14 14:10:00,74.83,74.91,74.82,74.87,243838.0,71.3112,71.3875,71.3017,71.3493,243838.0
2024-02-14 14:20:00,74.88,74.96,74.87,74.95,63705.0,71.3589,71.4351,71.3493,71.4256,63705.0
2024-02-14 14:30:00,74.96,75.0,74.95,74.98,225037.0,71.4351,71.4732,71.4256,71.4542,225037.0
2024-02-14 14:40:00,74.98,74.99,74.94,74.95,124236.0,71.4542,71.4637,71.416,71.4256,124236.0
2024-02-14 14:50:00,74.95,74.98,74.93,74.97,105523.0,71.4256,71.4542,71.4065,71.4446,105523.0
2024-02-14 15:00:00,74.97,75.02,74.96,75.02,282921.0,71.4446,71.4923,71.4351,71.4923,282921.0
2024-02-14 15:10:00,75.02,75.05,75.0,75.03,191180.0,71.4923,71.5209,71.4732,71.5018,191180.0
2024-02-14 15:20:00,75.03,75.1,75.02,75.09,177212.0,71.5018,71.5685,71.4923,71.559,177212.0
2024-02-14 15:30:00,75.09,75.09,75.03,75.09,321083.0,71.559,71.559,71.5018,71.559,321083.0
2024-02-14 15:40:00,75.09,75.1,75.06,75.08,860739.0,71.559,71.5685,71.5304,71.5495,860739.0
2024-02-14 15:50:00,75.09,75.12,75.06,75.11,2198831.0,71.559,71.5876,71.5304,71.578,2198831.0
2024-02-15 09:30:00,75.46,75.66,75.45,75.66,418031.0,71.9116,72.1022,71.9021,72.1022,418031.0
2024-02-15 09:40:00,75.67,75.7,75.63,75.67,297030.0,72.1117,72.1403,72.0736,72.1117,297030.0
2024-02-15 09:50:00,75.67,75.72,75.64,75.69,353016.0,72.1117,72.1594,72.0831,72.1308,353016.0
2024-02-15 10:00:00,75.69,75.75,75.67,75.74,337476.0,72.1308,72.188,72.1117,72.1784,337476.0
2024-02-15 10:10:00,75.75,75.83,75.73,75.81,429971.0,72.188,72.2642,72.1689,72.2451,429971.0
2024-02-15 10:20:00,75.82,75.82,75.73,75.73,543080.0,72.2547,72.2547,72.1689,72.1689,543080.0
2024-02-15 10:30:00,75.74,75.77,75.68,75.73,285160.0,72.1784,72.207,72.1212,72.1689,285160.0
2024-02-15 10:40:00,75.73,75.73,75.66,75.67,539952.0,72.1689,72.1689,72.1022,72.1117,539952.0
2024-02-15 10:50:00,75.67,75.71,75.65,75.67,201445.0,72.1117,72.1498,72.0927,72.1117,201445.0
2024-02-15 11:00:00,75.67,75.69,75.57,75.57,238486.0,72.1117,72.1308,72.0164,72.0164,238486.0
2024-02-15 11:10:00,75.58,75.63,75.56,75.56,422507.0,72.0259,72.0736,72.0069,72.0069,422507.0
2024-02-15 11:20:00,75.56,75.59,75.53,75.56,583109.0,72.0069,72.0355,71.9783,72.0069,583109.0
2024-02-15 11:30:00,75.56,75.64,75.55,75.63,472310.0,72.0069,72.0831,71.9974,72.0736,472310.0
2024-02-15 11:40:00,75.64,75.68,75.63,75.64,247022.0,72.0831,72.1212,72.0736,72.0831,247022.0
2024-02-15 11:50:00,75.64,75.64,75.57,75.63,130523.0,72.0831,72.0831,72.0164,72.0736,130523.0
2024-02-15 12:00:00,75.63,75.69,75.62,75.68,155942.0,72.0736,72.1308,72.0641,72.1212,155942.0
2024-02-15 12:10:00,75.68,75.73,75.67,75.73,178524.0,72.1212,72.1689,72.1117,72.1689,178524.0
2024-02-15 12:20:00,75.72,75.73,75.69,75.73,58628.0,72.1594,72.1689,72.1308,72.1689,58628.0
2024-02-15 12:30:00,75.73,75.74,75.71,75.73,262003.0,72.1689,72.1784,72.1498,72.1689,262003.0
2024-02-15 12:40:00,75.72,75.76,75.69,75.72,109278.0,72.1594,72.1975,72.1308,72.1594,109278.0
2024-02-15 12:50:00,75.71,75.74,75.69,75.7,230852.0,72.1498,72.1784,72.1308,72.1403,230852.0
2024-02-15 13:00:00,75.7,75.76,75.67,75.75,119002.0,72.1403,72.1975,72.1117,72.188,119002.0
2024-02-15 13:10:00,75.75,75.8,75.74,75.79,170643.0,72.188,72.2356,72.1784,72.2261,170643.0
2024-02-15 13:20:00,75.8,75.83,75.79,75.83,438955.0,72.2356,72.2642,72.2261,72.2642,438955.0
2024-02-15 13:30:00,75.84,75.86,75.8,75.82,147485.0,72.2737,72.2928,72.2356,72.2547,147485.0
2024-02-15 13:40:00,75.82,75.84,75.79,75.81,385338.0,72.2547,72.2737,72.2261,72.2451,385338.0
2024-02-15 13:50:00,75.81,75.86,75.81,75.86,279133.0,72.2451,72.2928,72.2451,72.2928,279133.0
2024-02-15 14:00:00,75.86,75.93,75.85,75.92,291033.0,72.2928,72.3595,72.2833,72.35,291033.0
2024-02-15 14:10:00,75.92,75.92,75.85,75.92,328201.0,72.35,72.35,72.2833,72.35,328201.0
2024-02-15 14:20:00,75.92,75.93,75.88,75.91,280413.0,72.35,72.3595,72.3118,72.3404,280413.0
2024-02-15 14:30:00,75.91,75.95,75.9,75.92,221098.0,72.3404,72.3785,72.3309,72.35,221098.0
2024-02-15 14:40:00,75.92,75.94,75.9,75.94,189916.0,72.35,72.369,72.3309,72.369,189916.0
2024-02-15 14:50:00,75.95,75.97,75.92,75.94,238968.0,72.3785,72.3976,72.35,72.369,238968.0
2024-02-15 15:00:00,75.94,75.94,75.87,75.89,215420.0,72.369,72.369,72.3023,72.3214,215420.0
2024-02-15 15:10:00,75.89,75.93,75.88,75.89,218960.0,72.3214,72.3595,72.3118,72.3214,218960.0
2024-02-15 15:20:00,75.9,75.93,75.86,75.92,211266.0,72.3309,72.3595,72.2928,72.35,211266.0
2024-02-15 15:30:00,75.92,75.96,75.92,75.92,498399.0,72.35,72.3881,72.35,72.35,498399.0
2024-02-15 15:40:00,75.92,75.95,75.91,75.92,499343.0,72.35,72.3785,72.3404,72.35,499343.0
2024-02-15 15:50:00,75.92,75.97,75.92,75.96,1130383.0,72.35,72.3976,72.35,72.3881,1130383.0
2024-02-16 09:30:00,75.98,75.99,75.9,75.91,495153.0,72.4071,72.4167,72.3309,72.3404,495153.0
2024-02-16 09:40:00,75.92,75.98,75.91,75.96,191381.0,72.35,72.4071,72.3404,72.3881,191381.0
2024-02-16 09:50:00,75.96,75.97,75.8,75.87,531735.0,72.3881,72.3976,72.2356,72.3023,531735.0
2024-02-16 10:00:00,75.87,76.04,75.8,76.04,820179.0,72.3023,72.4643,72.2356,72.4643,820179.0
2024-02-16 10:10:00,76.02,76.11,76.0,76.09,314210.0,72.4453,72.531,72.4262,72.512,314210.0
2024-02-16 10:20:00,76.09,76.1,76.01,76.06,588489.0,72.512,72.5215,72.4357,72.4834,588489.0
2024-02-16 10:30:00,76.05,76.1,76.0,76.1,379453.0,72.4738,72.5215,72.4262,72.5215,379453.0
2024-02-16 10:40:00,76.11,76.18,76.1,76.13,237884.0,72.531,72.5977,72.5215,72.5501,237884.0
2024-02-16 10:50:00,76.13,76.17,76.13,76.14,214138.0,72.5501,72.5882,72.5501,72.5596,214138.0
2024-02-16 11:00:00,76.14,76.19,76.13,76.18,153333.0,72.5596,72.6073,72.5501,72.5977,153333.0
2024-02-16 11:10:00,76.19,76.22,76.17,76.19,460914.0,72.6073,72.6359,72.5882,72.6073,460914.0
2024-02-16 11:20:00,76.2,76.24,76.2,76.23,296848.0,72.6168,72.6549,72.6168,72.6454,296848.0
2024-02-16 11:30:00,76.23,76.24,76.2,76.23,328528.0,72.6454,72.6549,72.6168,72.6454,328528.0
2024-02-16 11:40:00,76.23,76.28,76.23,76.25,215603.0,72.6454,72.693,72.6454,72.6644,215603.0
2024-02-16 11:50:00,76.25,76.27,76.22,76.25,490990.0,72.6644,72.6835,72.6359,72.6644,490990.0
2024-02-16 12:00:00,76.25,76.25,76.18,76.19,229735.0,72.6644,72.6644,72.5977,72.6073,229735.0
2024-02-16 12:10:00,76.18,76.22,76.17,76.2,85325.0,72.5977,72.6359,72.5882,72.6168,85325.0
2024-02-16 12:20:00,76.2,76.25,76.19,76.25,72749.0,72.6168,72.6644,72.6073,72.6644,72749.0
2024-02-16 12:30:00,76.25,76.26,76.21,76.24,88593.0,72.6644,72.674,72.6263,72.6549,88593.0
2024-02-16 12:40:00,76.24,76.28,76.22,76.28,86311.0,72.6549,72.693,72.6359,72.693,86311.0
2024-02-16 12:50:00,76.28,76.31,76.27,76.29,99843.0,72.693,72.7216,72.6835,72.7026,99843.0
2024-02-16 13:00:00,76.29,76.29,76.18,76.21,392305.0,72.7026,72.7026,72.5977,72.6263,392305.0
2024-02-16 13:10:00,76.21,76.21,76.15,76.19,98254.0,72.6263,72.6263,72.5691,72.6073,98254.0
2024-02-16 13:20:00,76.18,76.27,76.17,76.26,321246.0,72.5977,72.6835,72.5882,72.674,321246.0
2024-02-16 13:30:00,76.25,76.3,76.25,76.3,154808.0,72.6644,72.7121,72.6644,72.7121,154808.0
2024-02-16 13:40:00,76.3,76.32,76.28,76.31,94281.0,72.7121,72.7311,72.693,72.7216,94281.0
2024-02-16 13:50:00,76.32,76.34,76.29,76.34,95073.0,72.7311,72.7502,72.7026,72.7502,95073.0
2024-02-16 14:00:00,76.34,76.38,76.33,76.37,191116.0,72.7502,72.7883,72.7407,72.7788,191116.0
2024-02-16 14:10:00,76.38,76.39,76.36,76.37,89217.0,72.7883,72.7979,72.7693,72.7788,89217.0
2024-02-16 14:20:00,76.37,76.37,76.34,76.37,143990.0,72.7788,72.7788,72.7502,72.7788,143990.0
2024-02-16 14:30:00,76.37,76.37,76.26,76.28,177467.0,72.7788,72.7788,72.674,72.693,177467.0
2024-02-16 14:40:00,76.28,76.3,76.07,76.13,548097.0,72.693,72.7121,72.4929,72.5501,548097.0
2024-02-16 14:50:00,76.13,76.14,76.09,76.13,303687.0,72.5501,72.5596,72.512,72.5501,303687.0
2024-02-16 15:00:00,76.12,76.15,76.1,76.14,207671.0,72.5406,72.5691,72.5215,72.5596,207671.0
2024-02-16 15:10:00,76.13,76.15,76.1,76.15,173839.0,72.5501,72.5691,72.5215,72.5691,173839.0
2024-02-16 15:20:00,76.15,76.16,76.12,76.15,205894.0,72.5691,72.5787,72.5406,72.5691,205894.0
2024-02-16 15:30:00,76.16,76.16,76.1,76.11,332576.0,72.5787,72.5787,72.5215,72.531,332576.0
2024-02-16 15:40:00,76.1,76.1,76.04,76.04,367674.0,72.5215,72.5215,72.4643,72.4643,367674.0
2024-02-16 15:50:00,76.04,76.1,76.02,76.06,1488059.0,72.4643,72.5215,72.4453,72.4834,1488059.0
2024-02-20 09:30:00,76.55,76.63,76.52,76.52,602805.0,72.9503,73.0266,72.9217,72.9217,602805.0
2024-02-20 09:40:00,76.52,76.52,76.43,76.51,405081.0,72.9217,72.9217,72.836,72.9122,405081.0
2024-02-20 09:50:00,76.51,76.54,76.47,76.49,311552.0,72.9122,72.9408,72.8741,72.8932,311552.0
2024-02-20 10:00:00,76.49,76.5,76.42,76.44,359775.0,72.8932,72.9027,72.8264,72.8455,359775.0
2024-02-20 10:10:00,76.45,76.49,76.41,76.48,301564.0,72.855,72.8932,72.8169,72.8836,301564.0
2024-02-20 10:20:00,76.48,76.54,76.46,76.5,226643.0,72.8836,72.9408,72.8646,72.9027,226643.0
2024-02-20 10:30:00,76.5,76.5,76.36,76.4,270913.0,72.9027,72.9027,72.7693,72.8074,270913.0
2024-02-20 10:40:00,76.4,76.48,76.4,76.47,215962.0,72.8074,72.8836,72.8074,72.8741,215962.0
2024-02-20 10:50:00,76.47,76.54,76.46,76.53,187334.0,72.8741,72.9408,72.8646,72.9313,187334.0
2024-02-20 11:00:00,76.53,76.56,76.48,76.49,229557.0,72.9313,72.9599,72.8836,72.8932,229557.0
2024-02-20 11:10:00,76.49,76.51,76.46,76.47,240989.0,72.8932,72.9122,72.8646,72.8741,240989.0
2024-02-20 11:20:00,76.48,76.48,76.43,76.44,445955.0,72.8836,72.8836,72.836,72.8455,445955.0
2024-02-20 11:30:00,76.44,76.45,76.38,76.4,688841.0,72.8455,72.855,72.7883,72.8074,688841.0
2024-02-20 11:40:00,76.39,76.41,76.37,76.41,104210.0,72.7979,72.8169,72.7788,72.8169,104210.0
2024-02-20 11:50:00,76.4,76.42,76.32,76.33,245687.0,72.8074,72.8264,72.7311,72.7407,245687.0
2024-02-20 12:00:00,76.33,76.33,76.26,76.28,171869.0,72.7407,72.7407,72.674,72.693,171869.0
2024-02-20 12:10:00,76.28,76.3,76.24,76.25,138179.0,72.693,72.7121,72.6549,72.6644,138179.0
2024-02-20 12:20:00,76.25,76.27,76.24,76.26,77110.0,72.6644,72.6835,72.6549,72.674,77110.0
2024-02-20 12:30:00,76.25,76.3,76.18,76.19,315247.0,72.6644,72.7121,72.5977,72.6073,315247.0
2024-02-20 12:40:00,76.19,76.29,76.18,76.26,175399.0,72.6073,72.7026,72.5977,72.674,175399.0
2024-02-20 12:50:00,76.26,76.31,76.24,76.31,102561.0,72.674,72.7216,72.6549,72.7216,102561.0
2024-02-20 13:00:00,76.31,76.32,76.26,76.28,52631.0,72.7216,72.7311,72.674,72.693,52631.0
2024-02-20 13:10:00,76.28,76.29,76.2,76.27,340285.0,72.693,72.7026,72.6168,72.6835,340285.0
2024-02-20 13:20:00,76.28,76.31,76.22,76.25,341712.0,72.693,72.7216,72.6359,72.6644,341712.0
2024-02-20 13:30:00,76.25,76.26,76.2,76.23,269351.0,72.6644,72.674,72.6168,72.6454,269351.0
2024-02-20 13:40:00,76.23,76.32,76.23,76.3,126802.0,72.6454,72.7311,72.6454,72.7121,126802.0
2024-02-20 13:50:00,76.3,76.33,76.29,76.33,68243.0,72.7121,72.7407,72.7026,72.7407,68243.0
2024-02-20 14:00:00,76.32,76.33,76.27,76.29,102844.0,72.7311,72.7407,72.6835,72.7026,102844.0
2024-02-20 14:10:00,76.28,76.33,76.24,76.33,187328.0,72.693,72.7407,72.6549,72.7407,187328.0
2024-02-20 14:20:00,76.32,76.32,76.26,76.32,118972.0,72.7311,72.7311,72.674,72.7311,118972.0
2024-02-20 14:30:00,76.32,76.34,76.29,76.31,110717.0,72.7311,72.7502,72.7026,72.7216,110717.0
2024-02-20 14:40:00,76.31,76.37,76.3,76.37,132283.0,72.7216,72.7788,72.7121,72.7788,132283.0
2024-02-20 14:50:00,76.37,76.37,76.33,76.36,90006.0,72.7788,72.7788,72.7407,72.7693,90006.0
2024-02-20 15:00:00,76.36,76.36,76.3,76.35,195162.0,72.7693,72.7693,72.7121,72.7597,195162.0
2024-02-20 15:10:00,76.35,76.38,76.33,76.36,132706.0,72.7597,72.7883,72.7407,72.7693,132706.0
2024-02-20 15:20:00,76.36,76.41,76.34,76.41,123630.0,72.7693,72.8169,72.7502,72.8169,123630.0
2024-02-20 15:30:00,76.41,76.42,76.27,76.32,974528.0,72.8169,72.8264,72.6835,72.7311,974528.0
2024-02-20 15:40:00,76.31,76.41,76.31,76.39,433663.0,72.7216,72.8169,72.7216,72.7979,433663.0
2024-02-20 15:50:00,76.4,76.41,76.36,76.39,2159899.0,72.8074,72.8169,72.7693,72.7979,2159899.0
2024-02-21 09:30:00,76.22,76.27,76.18,76.26,713427.0,72.6359,72.6835,72.5977,72.674,713427.0
2024-02-21 09:40:00,76.26,76.31,76.25,76.3,254441.0,72.674,72.7216,72.6644,72.7121,254441.0
2024-02-21 09:50:00,76.3,76.38,76.29,76.34,251627.0,72.7121,72.7883,72.7026,72.7502,251627.0
2024-02-21 10:00:00,76.34,76.4,76.31,76.35,299081.0,72.7502,72.8074,72.7216,72.7597,299081.0
2024-02-21 10:10:00,76.35,76.37,76.33,76.34,308527.0,72.7597,72.7788,72.7407,72.7502,308527.0
2024-02-21 10:20:00,76.34,76.34,76.24,76.26,188159.0,72.7502,72.7502,72.6549,72.674,188159.0
2024-02-21 10:30:00,76.25,76.28,76.21,76.28,170635.0,72.6644,72.693,72.6263,72.693,170635.0
2024-02-21 10:40:00,76.28,76.29,76.22,76.27,146595.0,72.693,72.7026,72.6359,72.6835,146595.0
2024-02-21 10:50:00,76.27,76.28,76.21,76.21,135977.0,72.6835,72.693,72.6263,72.6263,135977.0
2024-02-21 11:00:00,76.21,76.29,76.2,76.29,164460.0,72.6263,72.7026,72.6168,72.7026,164460.0
2024-02-21 11:10:00,76.29,76.34,76.29,76.32,178705.0,72.7026,72.7502,72.7026,72.7311,178705.0
2024-02-21 11:20:00,76.33,76.34,76.29,76.3,208511.0,72.7407,72.7502,72.7026,72.7121,208511.0
2024-02-21 11:30:00,76.3,76.31,76.26,76.28,367168.0,72.7121,72.7216,72.674,72.693,367168.0
2024-02-21 11:40:00,76.28,76.32,76.27,76.3,100566.0,72.693,72.7311,72.6835,72.7121,100566.0
2024-02-21 11:50:00,76.31,76.33,76.3,76.32,59696.0,72.7216,72.7407,72.7121,72.7311,59696.0
2024-02-21 12:00:00,76.32,76.32,76.21,76.23,158210.0,72.7311,72.7311,72.6263,72.6454,158210.0
2024-02-21 12:10:00,76.23,76.25,76.2,76.25,220454.0,72.6454,72.6644,72.6168,72.6644,220454.0
2024-02-21 12:20:00,76.26,76.27,76.21,76.22,162774.0,72.674,72.6835,72.6263,72.6359,162774.0
2024-02-21 12:30:00,76.22,76.24,76.19,76.22,263611.0,72.6359,72.6549,72.6073,72.6359,263611.0
2024-02-21 12:40:00,76.22,76.23,76.16,76.23,153382.0,72.6359,72.6454,72.5787,72.6454,153382.0
2024-02-21 12:50:00,76.23,76.26,76.22,76.26,90479.0,72.6454,72.674,72.6359,72.674,90479.0
2024-02-21 13:00:00,76.26,76.26,76.08,76.18,551121.0,72.674,72.674,72.5024,72.5977,551121.0
2024-02-21 13:10:00,76.18,76.26,76.18,76.24,218339.0,72.5977,72.674,72.5977,72.6549,218339.0
2024-02-21 13:20:00,76.24,76.26,76.21,76.23,246873.0,72.6549,72.674,72.6263,72.6454,246873.0
2024-02-21 13:30:00,76.22,76.25,76.2,76.25,126534.0,72.6359,72.6644,72.6168,72.6644,126534.0
2024-02-21 13:40:00,76.26,76.27,76.22,76.24,68082.0,72.674,72.6835,72.6359,72.6549,68082.0
2024-02-21 13:50:00,76.24,76.27,76.22,76.25,101473.0,72.6549,72.6835,72.6359,72.6644,101473.0
2024-02-21 14:00:00,76.25,76.38,76.15,76.3,440963.0,72.6644,72.7883,72.5691,72.7121,440963.0
2024-02-21 14:10:00,76.3,76.33,76.24,76.28,444911.0,72.7121,72.7407,72.6549,72.693,444911.0
2024-02-21 14:20:00,76.27,76.29,76.19,76.24,271887.0,72.6835,72.7026,72.6073,72.6549,271887.0
2024-02-21 14:30:00,76.24,76.25,76.17,76.18,160412.0,72.6549,72.6644,72.5882,72.5977,160412.0
2024-02-21 14:40:00,76.18,76.19,76.14,76.18,151944.0,72.5977,72.6073,72.5596,72.5977,151944.0
2024-02-21 14:50:00,76.19,76.27,76.18,76.24,162027.0,72.6073,72.6835,72.5977,72.6549,162027.0
2024-02-21 15:00:00,76.23,76.24,76.16,76.17,222365.0,72.6454,72.6549,72.5787,72.5882,222365.0
2024-02-21 15:10:00,76.17,76.19,76.12,76.15,378358.0,72.5882,72.6073,72.5406,72.5691,378358.0
2024-02-21 15:20:00,76.15,76.21,76.11,76.21,236787.0,72.5691,72.6263,72.531,72.6263,236787.0
2024-02-21 15:30:00,76.22,76.39,76.21,76.37,299102.0,72.6359,72.7979,72.6263,72.7788,299102.0
2024-02-21 15:40:00,76.38,76.43,76.36,76.39,332334.0,72.7883,72.836,72.7693,72.7979,332334.0
2024-02-21 15:50:00,76.39,76.47,76.38,76.45,1143076.0,72.7979,72.8741,72.7883,72.855,1143076.0
2024-02-22 09:30:00,77.07,77.1,77.01,77.09,924552.0,73.4459,73.4745,73.3887,73.4649,924552.0
2024-02-22 09:40:00,77.09,77.18,77.0,77.15,582881.0,73.4649,73.5507,73.3792,73.5221,582881.0
2024-02-22 09:50:00,77.15,77.22,77.12,77.18,239517.0,73.5221,73.5888,73.4935,73.5507,239517.0
2024-02-22 10:00:00,77.18,77.19,77.0,77.0,784728.0,73.5507,73.5602,73.3792,73.3792,784728.0
2024-02-22 10:10:00,76.99,77.06,76.96,76.98,649134.0,73.3696,73.4364,73.3411,73.3601,649134.0
2024-02-22 10:20:00,76.98,77.08,76.96,77.05,623565.0,73.3601,73.4554,73.3411,73.4268,623565.0
2024-02-22 10:30:00,77.05,77.05,77.0,77.03,539575.0,73.4268,73.4268,73.3792,73.4078,539575.0
2024-02-22 10:40:00,77.04,77.08,76.95,76.96,278074.0,73.4173,73.4554,73.3315,73.3411,278074.0
2024-02-22 10:50:00,76.97,77.0,76.95,76.95,156711.0,73.3506,73.3792,73.3315,73.3315,156711.0
2024-02-22 11:00:00,76.96,77.04,76.93,77.02,216553.0,73.3411,73.4173,73.3125,73.3982,216553.0
2024-02-22 11:10:00,77.01,77.08,77.01,77.06,254288.0,73.3887,73.4554,73.3887,73.4364,254288.0
2024-02-22 11:20:00,77.06,77.1,77.05,77.05,397322.0,73.4364,73.4745,73.4268,73.4268,397322.0
2024-02-22 11:30:00,77.05,77.08,77.02,77.04,382572.0,73.4268,73.4554,73.3982,73.4173,382572.0
2024-02-22 11:40:00,77.03,77.06,76.97,76.99,632590.0,73.4078,73.4364,73.3506,73.3696,632590.0
2024-02-22 11:50:00,76.99,77.01,76.97,77.0,144585.0,73.3696,73.3887,73.3506,73.3792,144585.0
2024-02-22 12:00:00,77.0,77.04,76.98,77.03,206474.0,73.3792,73.4173,73.3601,73.4078,206474.0
2024-02-22 12:10:00,77.03,77.06,77.02,77.06,114644.0,73.4078,73.4364,73.3982,73.4364,114644.0
2024-02-22 12:20:00,77.05,77.13,77.05,77.13,135726.0,73.4268,73.5031,73.4268,73.5031,135726.0
2024-02-22 12:30:00,77.13,77.15,77.12,77.13,155729.0,73.5031,73.5221,73.4935,73.5031,155729.0
2024-02-22 12:40:00,77.13,77.13,77.09,77.12,226362.0,73.5031,73.5031,73.4649,73.4935,226362.0
2024-02-22 12:50:00,77.12,77.14,77.11,77.13,397584.0,73.4935,73.5126,73.484,73.5031,397584.0
2024-02-22 13:00:00,77.13,77.14,77.09,77.13,236903.0,73.5031,73.5126,73.4649,73.5031,236903.0
2024-02-22 13:10:00,77.13,77.13,77.06,77.09,175423.0,73.5031,73.5031,73.4364,73.4649,175423.0
2024-02-22 13:20:00,77.09,77.16,77.07,77.16,226596.0,73.4649,73.5316,73.4459,73.5316,226596.0
2024-02-22 13:30:00,77.16,77.2,77.15,77.2,320375.0,73.5316,73.5698,73.5221,73.5698,320375.0
2024-02-22 13:40:00,77.2,77.22,77.19,77.21,137527.0,73.5698,73.5888,73.5602,73.5793,137527.0
2024-02-22 13:50:00,77.2,77.21,77.17,77.21,90964.0,73.5698,73.5793,73.5412,73.5793,90964.0
2024-02-22 14:00:00,77.2,77.26,77.19,77.24,88721.0,73.5698,73.6269,73.5602,73.6079,88721.0
2024-02-22 14:10:00,77.24,77.27,77.23,77.26,93712.0,73.6079,73.6365,73.5984,73.6269,93712.0
2024-02-22 14:20:00,77.26,77.32,77.26,77.31,89466.0,73.6269,73.6841,73.6269,73.6746,89466.0
2024-02-22 14:30:00,77.31,77.32,77.22,77.25,212535.0,73.6746,73.6841,73.5888,73.6174,212535.0
2024-02-22 14:40:00,77.25,77.26,77.22,77.23,135809.0,73.6174,73.6269,73.5888,73.5984,135809.0
2024-02-22 14:50:00,77.23,77.25,77.17,77.2,472666.0,73.5984,73.6174,73.5412,73.5698,472666.0
2024-02-22 15:00:00,77.2,77.25,77.19,77.23,445489.0,73.5698,73.6174,73.5602,73.5984,445489.0
2024-02-22 15:10:00,77.22,77.26,77.2,77.25,414132.0,73.5888,73.6269,73.5698,73.6174,414132.0
2024-02-22 15:20:00,77.25,77.29,77.24,77.26,185948.0,73.6174,73.6555,73.6079,73.6269,185948.0
2024-02-22 15:30:00,77.26,77.3,77.23,77.3,508929.0,73.6269,73.6651,73.5984,73.6651,508929.0
2024-02-22 15:40:00,77.3,77.32,77.24,77.26,456859.0,73.6651,73.6841,73.6079,73.6269,456859.0
2024-02-22 15:50:00,77.25,77.32,77.23,77.29,1640756.0,73.6174,73.6841,73.5984,73.6555,1640756.0
2024-02-23 09:30:00,77.38,77.43,77.37,77.4,569249.0,73.7413,73.789,73.7318,73.7604,569249.0
2024-02-23 09:40:00,77.41,77.46,77.38,77.44,238081.0,73.7699,73.8175,73.7413,73.7985,238081.0
2024-02-23 09:50:00,77.45,77.46,77.39,77.45,257183.0,73.808,73.8175,73.7508,73.808,257183.0
2024-02-23 10:00:00,77.45,77.47,77.41,77.47,195231.0,73.808,73.8271,73.7699,73.8271,195231.0
2024-02-23 10:10:00,77.47,77.47,77.41,77.44,193276.0,73.8271,73.8271,73.7699,73.7985,193276.0
2024-02-23 10:20:00,77.44,77.47,77.4,77.41,164949.0,73.7985,73.8271,73.7604,73.7699,164949.0
2024-02-23 10:30:00,77.41,77.44,77.38,77.43,123581.0,73.7699,73.7985,73.7413,73.789,123581.0
2024-02-23 10:40:00,77.44,77.46,77.34,77.34,474676.0,73.7985,73.8175,73.7032,73.7032,474676.0
2024-02-23 10:50:00,77.35,77.42,77.34,77.4,142036.0,73.7127,73.7794,73.7032,73.7604,142036.0
2024-02-23 11:00:00,77.41,77.42,77.29,77.33,336199.0,73.7699,73.7794,73.6555,73.6937,336199.0
2024-02-23 11:10:00,77.32,77.34,77.27,77.33,105931.0,73.6841,73.7032,73.6365,73.6937,105931.0
2024-02-23 11:20:00,77.33,77.41,77.32,77.41,360462.0,73.6937,73.7699,73.6841,73.7699,360462.0
2024-02-23 11:30:00,77.41,77.42,77.38,77.42,328712.0,73.7699,73.7794,73.7413,73.7794,328712.0
2024-02-23 11:40:00,77.42,77.45,77.4,77.45,211775.0,73.7794,73.808,73.7604,73.808,211775.0
2024-02-23 11:50:00,77.45,77.48,77.44,77.48,447559.0,73.808,73.8366,73.7985,73.8366,447559.0
2024-02-23 12:00:00,77.48,77.53,77.47,77.52,103099.0,73.8366,73.8843,73.8271,73.8747,103099.0
2024-02-23 12:10:00,77.51,77.52,77.48,77.5,195617.0,73.8652,73.8747,73.8366,73.8557,195617.0
2024-02-23 12:20:00,77.5,77.51,77.42,77.45,191855.0,73.8557,73.8652,73.7794,73.808,191855.0
2024-02-23 12:30:00,77.44,77.49,77.4,77.48,174370.0,73.7985,73.8461,73.7604,73.8366,174370.0
2024-02-23 12:40:00,77.48,77.49,77.44,77.48,177675.0,73.8366,73.8461,73.7985,73.8366,177675.0
2024-02-23 12:50:00,77.49,77.49,77.44,77.45,184650.0,73.8461,73.8461,73.7985,73.808,184650.0
2024-02-23 13:00:00,77.46,77.47,77.43,77.43,120283.0,73.8175,73.8271,73.789,73.789,120283.0
2024-02-23 13:10:00,77.44,77.49,77.44,77.48,132087.0,73.7985,73.8461,73.7985,73.8366,132087.0
2024-02-23 13:20:00,77.48,77.51,77.47,77.5,151073.0,73.8366,73.8652,73.8271,73.8557,151073.0
2024-02-23 13:30:00,77.5,77.52,77.47,77.5,106290.0,73.8557,73.8747,73.8271,73.8557,106290.0
2024-02-23 13:40:00,77.49,77.5,77.46,77.48,71640.0,73.8461,73.8557,73.8175,73.8366,71640.0
2024-02-23 13:50:00,77.48,77.49,77.45,77.45,179445.0,73.8366,73.8461,73.808,73.808,179445.0
2024-02-23 14:00:00,77.45,77.46,77.39,77.41,200453.0,73.808,73.8175,73.7508,73.7699,200453.0
2024-02-23 14:10:00,77.42,77.42,77.36,77.37,439319.0,73.7794,73.7794,73.7222,73.7318,439319.0
2024-02-23 14:20:00,77.37,77.38,77.32,77.34,154890.0,73.7318,73.7413,73.6841,73.7032,154890.0
2024-02-23 14:30:00,77.34,77.39,77.33,77.39,108372.0,73.7032,73.7508,73.6937,73.7508,108372.0
2024-02-23 14:40:00,77.39,77.39,77.35,77.37,142629.0,73.7508,73.7508,73.7127,73.7318,142629.0
2024-02-23 14:50:00,77.38,77.43,77.35,77.42,248982.0,73.7413,73.789,73.7127,73.7794,248982.0
2024-02-23 15:00:00,77.42,77.45,77.38,77.38,417714.0,73.7794,73.808,73.7413,73.7413,417714.0
2024-02-23 15:10:00,77.38,77.41,77.36,77.4,199046.0,73.7413,73.7699,73.7222,73.7604,199046.0
2024-02-23 15:20:00,77.4,77.41,77.37,77.38,268531.0,73.7604,73.7699,73.7318,73.7413,268531.0
2024-02-23 15:30:00,77.38,77.4,77.34,77.39,348221.0,73.7413,73.7604,73.7032,73.7508,348221.0
2024-02-23 15:40:00,77.39,77.44,77.37,77.43,349200.0,73.7508,73.7985,73.7318,73.789,349200.0
2024-02-23 15:50:00,77.44,77.45,77.39,77.4,1130189.0,73.7985,73.808,73.7508,73.7604,1130189.0
2024-02-26 09:30:00,77.46,77.46,77.41,77.42,836362.0,73.8175,73.8175,73.7699,73.7794,836362.0
2024-02-26 09:40:00,77.43,77.45,77.39,77.43,967666.0,73.789,73.808,73.7508,73.789,967666.0
2024-02-26 09:50:00,77.43,77.46,77.42,77.45,510774.0,73.789,73.8175,73.7794,73.808,510774.0
2024-02-26 10:00:00,77.45,77.46,77.41,77.42,383189.0,73.808,73.8175,73.7699,73.7794,383189.0
2024-02-26 10:10:00,77.43,77.44,77.36,77.38,536718.0,73.789,73.7985,73.7222,73.7413,536718.0
2024-02-26 10:20:00,77.38,77.44,77.37,77.4,284356.0,73.7413,73.7985,73.7318,73.7604,284356.0
2024-02-26 10:30:00,77.4,77.44,77.38,77.39,202987.0,73.7604,73.7985,73.7413,73.7508,202987.0
2024-02-26 10:40:00,77.39,77.41,77.36,77.36,175455.0,73.7508,73.7699,73.7222,73.7222,175455.0
2024-02-26 10:50:00,77.36,77.39,77.33,77.34,128573.0,73.7222,73.7508,73.6937,73.7032,128573.0
2024-02-26 11:00:00,77.34,77.36,77.28,77.3,180879.0,73.7032,73.7222,73.646,73.6651,180879.0
2024-02-26 11:10:00,77.29,77.35,77.27,77.34,131967.0,73.6555,73.7127,73.6365,73.7032,131967.0
2024-02-26 11:20:00,77.34,77.36,77.31,77.34,255342.0,73.7032,73.7222,73.6746,73.7032,255342.0
2024-02-26 11:30:00,77.34,77.35,77.31,77.32,239894.0,73.7032,73.7127,73.6746,73.6841,239894.0
2024-02-26 11:40:00,77.33,77.35,77.32,77.34,90168.0,73.6937,73.7127,73.6841,73.7032,90168.0
2024-02-26 11:50:00,77.34,77.36,77.33,77.34,144155.0,73.7032,73.7222,73.6937,73.7032,144155.0
2024-02-26 12:00:00,77.33,77.35,77.3,77.34,727589.0,73.6937,73.7127,73.6651,73.7032,727589.0
2024-02-26 12:10:00,77.33,77.36,77.32,77.34,131099.0,73.6937,73.7222,73.6841,73.7032,131099.0
2024-02-26 12:20:00,77.34,77.38,77.33,77.38,270476.0,73.7032,73.7413,73.6937,73.7413,270476.0
2024-02-26 12:30:00,77.37,77.38,77.3,77.31,110974.0,73.7318,73.7413,73.6651,73.6746,110974.0
2024-02-26 12:40:00,77.31,77.32,77.27,77.28,274985.0,73.6746,73.6841,73.6365,73.646,274985.0
2024-02-26 12:50:00,77.28,77.3,77.26,77.29,161659.0,73.646,73.6651,73.6269,73.6555,161659.0
2024-02-26 13:00:00,77.29,77.3,77.25,77.28,282201.0,73.6555,73.6651,73.6174,73.646,282201.0
2024-02-26 13:10:00,77.28,77.32,77.26,77.27,265716.0,73.646,73.6841,73.6269,73.6365,265716.0
2024-02-26 13:20:00,77.27,77.27,77.19,77.2,427804.0,73.6365,73.6365,73.5602,73.5698,427804.0
2024-02-26 13:30:00,77.2,77.21,77.14,77.17,298923.0,73.5698,73.5793,73.5126,73.5412,298923.0
2024-02-26 13:40:00,77.17,77.24,77.17,77.22,309165.0,73.5412,73.6079,73.5412,73.5888,309165.0
2024-02-26 13:50:00,77.22,77.25,77.2,77.25,175002.0,73.5888,73.6174,73.5698,73.6174,175002.0
2024-02-26 14:00:00,77.25,77.32,77.25,77.29,180299.0,73.6174,73.6841,73.6174,73.6555,180299.0
2024-02-26 14:10:00,77.29,77.3,77.25,77.28,297916.0,73.6555,73.6651,73.6174,73.646,297916.0
2024-02-26 14:20:00,77.27,77.32,77.27,77.31,240755.0,73.6365,73.6841,73.6365,73.6746,240755.0
2024-02-26 14:30:00,77.31,77.33,77.27,77.3,399981.0,73.6746,73.6937,73.6365,73.6651,399981.0
2024-02-26 14:40:00,77.3,77.3,77.26,77.29,180679.0,73.6651,73.6651,73.6269,73.6555,180679.0
2024-02-26 14:50:00,77.28,77.32,77.28,77.29,148067.0,73.646,73.6841,73.646,73.6555,148067.0
2024-02-26 15:00:00,77.29,77.32,77.28,77.32,183576.0,73.6555,73.6841,73.646,73.6841,183576.0
2024-02-26 15:10:00,77.32,77.38,77.31,77.35,143343.0,73.6841,73.7413,73.6746,73.7127,143343.0
2024-02-26 15:20:00,77.34,77.38,77.34,77.38,72395.0,73.7032,73.7413,73.7032,73.7413,72395.0
2024-02-26 15:30:00,77.38,77.38,77.32,77.34,252322.0,73.7413,73.7413,73.6841,73.7032,252322.0
2024-02-26 15:40:00,77.34,77.37,77.33,77.37,281148.0,73.7032,73.7318,73.6937,73.7318,281148.0
2024-02-26 15:50:00,77.37,77.38,77.29,77.31,1474386.0,73.7318,73.7413,73.6555,73.6746,1474386.0
2024-02-27 09:30:00,77.34,77.37,77.31,77.32,275781.0,73.7032,73.7318,73.6746,73.6841,275781.0
2024-02-27 09:40:00,77.31,77.37,77.28,77.35,270256.0,73.6746,73.7318,73.646,73.7127,270256.0
2024-02-27 09:50:00,77.35,77.42,77.34,77.4,170233.0,73.7127,73.7794,73.7032,73.7604,170233.0
2024-02-27 10:00:00,77.41,77.49,77.37,77.41,864726.0,73.7699,73.8461,73.7318,73.7699,864726.0
2024-02-27 10:10:00,77.4,77.43,77.38,77.42,168871.0,73.7604,73.789,73.7413,73.7794,168871.0
2024-02-27 10:20:00,77.43,77.45,77.38,77.43,151112.0,73.789,73.808,73.7413,73.789,151112.0
2024-02-27 10:30:00,77.42,77.43,77.38,77.39,122011.0,73.7794,73.789,73.7413,73.7508,122011.0
2024-02-27 10:40:00,77.39,77.48,77.37,77.48,331283.0,73.7508,73.8366,73.7318,73.8366,331283.0
2024-02-27 10:50:00,77.48,77.52,77.47,77.52,105059.0,73.8366,73.8747,73.8271,73.8747,105059.0
2024-02-27 11:00:00,77.51,77.53,77.49,77.5,92912.0,73.8652,73.8843,73.8461,73.8557,92912.0
2024-02-27 11:10:00,77.5,77.54,77.48,77.54,134086.0,73.8557,73.8938,73.8366,73.8938,134086.0
2024-02-27 11:20:00,77.53,77.56,77.51,77.52,189110.0,73.8843,73.9128,73.8652,73.8747,189110.0
2024-02-27 11:30:00,77.52,77.53,77.45,77.48,702390.0,73.8747,73.8843,73.808,73.8366,702390.0
2024-02-27 11:40:00,77.48,77.5,77.45,77.49,124651.0,73.8366,73.8557,73.808,73.8461,124651.0
2024-02-27 11:50:00,77.5,77.52,77.48,77.49,73736.0,73.8557,73.8747,73.8366,73.8461,73736.0
2024-02-27 12:00:00,77.49,77.49,77.43,77.43,79458.0,73.8461,73.8461,73.789,73.789,79458.0
2024-02-27 12:10:00,77.44,77.44,77.38,77.41,177296.0,73.7985,73.7985,73.7413,73.7699,177296.0
2024-02-27 12:20:00,77.4,77.43,77.38,77.4,145577.0,73.7604,73.789,73.7413,73.7604,145577.0
2024-02-27 12:30:00,77.4,77.44,77.38,77.38,116303.0,73.7604,73.7985,73.7413,73.7413,116303.0
2024-02-27 12:40:00,77.38,77.44,77.38,77.43,175949.0,73.7413,73.7985,73.7413,73.789,175949.0
2024-02-27 12:50:00,77.43,77.44,77.39,77.41,226629.0,73.789,73.7985,73.7508,73.7699,226629.0
2024-02-27 13:00:00,77.41,77.46,77.37,77.45,257026.0,73.7699,73.8175,73.7318,73.808,257026.0
2024-02-27 13:10:00,77.46,77.51,77.45,77.48,249872.0,73.8175,73.8652,73.808,73.8366,249872.0
2024-02-27 13:20:00,77.48,77.51,77.44,77.45,209929.0,73.8366,73.8652,73.7985,73.808,209929.0
2024-02-27 13:30:00,77.45,77.46,77.42,77.45,113306.0,73.808,73.8175,73.7794,73.808,113306.0
2024-02-27 13:40:00,77.45,77.46,77.43,77.46,105674.0,73.808,73.8175,73.789,73.8175,105674.0
2024-02-27 13:50:00,77.45,77.49,77.45,77.47,151773.0,73.808,73.8461,73.808,73.8271,151773.0
2024-02-27 14:00:00,77.48,77.49,77.45,77.45,77519.0,73.8366,73.8461,73.808,73.808,77519.0
2024-02-27 14:10:00,77.45,77.49,77.45,77.47,94840.0,73.808,73.8461,73.808,73.8271,94840.0
2024-02-27 14:20:00,77.47,77.48,77.42,77.45,124885.0,73.8271,73.8366,73.7794,73.808,124885.0
2024-02-27 14:30:00,77.44,77.46,77.43,77.44,152613.0,73.7985,73.8175,73.789,73.7985,152613.0
2024-02-27 14:40:00,77.44,77.45,77.37,77.39,519114.0,73.7985,73.808,73.7318,73.7508,519114.0
2024-02-27 14:50:00,77.39,77.45,77.37,77.45,153997.0,73.7508,73.808,73.7318,73.808,153997.0
2024-02-27 15:00:00,77.44,77.45,77.42,77.44,90247.0,73.7985,73.808,73.7794,73.7985,90247.0
2024-02-27 15:10:00,77.44,77.46,77.42,77.42,222084.0,73.7985,73.8175,73.7794,73.7794,222084.0
2024-02-27 15:20:00,77.42,77.47,77.41,77.47,96678.0,73.7794,73.8271,73.7699,73.8271,96678.0
2024-02-27 15:30:00,77.47,77.47,77.42,77.45,460879.0,73.8271,73.8271,73.7794,73.808,460879.0
2024-02-27 15:40:00,77.45,77.49,77.44,77.47,214609.0,73.808,73.8461,73.7985,73.8271,214609.0
2024-02-27 15:50:00,77.48,77.51,77.46,77.48,983288.0,73.8366,73.8652,73.8175,73.8366,983288.0
2024-02-28 09:30:00,76.98,76.99,76.94,76.96,407376.0,73.3601,73.3696,73.322,73.3411,407376.0
2024-02-28 09:40:00,76.96,77.03,76.95,77.0,178975.0,73.3411,73.4078,73.3315,73.3792,178975.0
2024-02-28 09:50:00,77.0,77.01,76.94,76.98,222826.0,73.3792,73.3887,73.322,73.3601,222826.0
2024-02-28 10:00:00,76.98,77.02,76.96,77.01,375162.0,73.3601,73.3982,73.3411,73.3887,375162.0
2024-02-28 10:10:00,77.02,77.05,76.99,77.0,242214.0,73.3982,73.4268,73.3696,73.3792,242214.0
2024-02-28 10:20:00,76.99,77.04,76.98,77.02,165138.0,73.3696,73.4173,73.3601,73.3982,165138.0
2024-02-28 10:30:00,77.01,77.03,76.99,77.01,106896.0,73.3887,73.4078,73.3696,73.3887,106896.0
2024-02-28 10:40:00,77.01,77.02,76.97,77.01,232456.0,73.3887,73.3982,73.3506,73.3887,232456.0
2024-02-28 10:50:00,77.01,77.05,76.97,77.04,244090.0,73.3887,73.4268,73.3506,73.4173,244090.0
2024-02-28 11:00:00,77.05,77.1,77.04,77.05,233832.0,73.4268,73.4745,73.4173,73.4268,233832.0
2024-02-28 11:10:00,77.06,77.08,77.04,77.08,132928.0,73.4364,73.4554,73.4173,73.4554,132928.0
2024-02-28 11:20:00,77.08,77.08,77.0,77.03,247890.0,73.4554,73.4554,73.3792,73.4078,247890.0
2024-02-28 11:30:00,77.03,77.05,76.98,77.03,632988.0,73.4078,73.4268,73.3601,73.4078,632988.0
2024-02-28 11:40:00,77.04,77.1,77.03,77.09,141257.0,73.4173,73.4745,73.4078,73.4649,141257.0
2024-02-28 11:50:00,77.09,77.11,77.06,77.11,158798.0,73.4649,73.484,73.4364,73.484,158798.0
2024-02-28 12:00:00,77.1,77.15,77.1,77.12,121372.0,73.4745,73.5221,73.4745,73.4935,121372.0
2024-02-28 12:10:00,77.12,77.15,77.1,77.11,101574.0,73.4935,73.5221,73.4745,73.484,101574.0
2024-02-28 12:20:00,77.1,77.11,77.07,77.08,134435.0,73.4745,73.484,73.4459,73.4554,134435.0
2024-02-28 12:30:00,77.08,77.08,76.99,76.99,156043.0,73.4554,73.4554,73.3696,73.3696,156043.0
2024-02-28 12:40:00,77.0,77.06,76.98,77.05,171145.0,73.3792,73.4364,73.3601,73.4268,171145.0
2024-02-28 12:50:00,77.05,77.06,77.02,77.04,113391.0,73.4268,73.4364,73.3982,73.4173,113391.0
2024-02-28 13:00:00,77.03,77.05,76.99,77.01,151915.0,73.4078,73.4268,73.3696,73.3887,151915.0
2024-02-28 13:10:00,77.01,77.06,77.0,77.04,240985.0,73.3887,73.4364,73.3792,73.4173,240985.0
2024-02-28 13:20:00,77.05,77.12,77.04,77.11,73025.0,73.4268,73.4935,73.4173,73.484,73025.0
2024-02-28 13:30:00,77.11,77.14,77.08,77.09,128560.0,73.484,73.5126,73.4554,73.4649,128560.0
2024-02-28 13:40:00,77.1,77.11,77.06,77.06,178032.0,73.4745,73.484,73.4364,73.4364,178032.0
2024-02-28 13:50:00,77.07,77.07,77.05,77.06,180216.0,73.4459,73.4459,73.4268,73.4364,180216.0
2024-02-28 14:00:00,77.07,77.08,77.02,77.03,152906.0,73.4459,73.4554,73.3982,73.4078,152906.0
2024-02-28 14:10:00,77.03,77.03,76.95,77.02,443550.0,73.4078,73.4078,73.3315,73.3982,443550.0
2024-02-28 14:20:00,77.02,77.03,76.99,76.99,99101.0,73.3982,73.4078,73.3696,73.3696,99101.0
2024-02-28 14:30:00,76.99,76.99,76.92,76.94,216975.0,73.3696,73.3696,73.3029,73.322,216975.0
2024-02-28 14:40:00,76.94,76.97,76.93,76.95,70016.0,73.322,73.3506,73.3125,73.3315,70016.0
2024-02-28 14:50:00,76.95,76.99,76.92,76.98,82354.0,73.3315,73.3696,73.3029,73.3601,82354.0
2024-02-28 15:00:00,76.98,77.04,76.96,76.98,337796.0,73.3601,73.4173,73.3411,73.3601,337796.0
2024-02-28 15:10:00,76.98,77.02,76.97,77.01,150250.0,73.3601,73.3982,73.3506,73.3887,150250.0
2024-02-28 15:20:00,77.02,77.07,76.99,77.06,112362.0,73.3982,73.4459,73.3696,73.4364,112362.0
2024-02-28 15:30:00,77.06,77.07,77.03,77.03,91228.0,73.4364,73.4459,73.4078,73.4078,91228.0
2024-02-28 15:40:00,77.04,77.05,76.99,77.03,459320.0,73.4173,73.4268,73.3696,73.4078,459320.0
2024-02-28 15:50:00,77.03,77.04,77.0,77.03,1331074.0,73.4078,73.4173,73.3792,73.4078,1331074.0
2024-02-29 09:30:00,77.42,77.45,77.36,77.4,589598.0,73.7794,73.808,73.7222,73.7604,589598.0
2024-02-29 09:40:00,77.4,77.48,77.37,77.45,473063.0,73.7604,73.8366,73.7318,73.808,473063.0
2024-02-29 09:50:00,77.45,77.51,77.43,77.49,394393.0,73.808,73.8652,73.789,73.8461,394393.0
2024-02-29 10:00:00,77.5,77.55,77.43,77.45,281896.0,73.8557,73.9033,73.789,73.808,281896.0
2024-02-29 10:10:00,77.45,77.45,77.35,77.36,349433.0,73.808,73.808,73.7127,73.7222,349433.0
2024-02-29 10:20:00,77.36,77.41,77.36,77.38,224888.0,73.7222,73.7699,73.7222,73.7413,224888.0
2024-02-29 10:30:00,77.38,77.4,77.33,77.34,476014.0,73.7413,73.7604,73.6937,73.7032,476014.0
2024-02-29 10:40:00,77.34,77.35,77.24,77.31,422970.0,73.7032,73.7127,73.6079,73.6746,422970.0
2024-02-29 10:50:00,77.31,77.32,77.17,77.18,431715.0,73.6746,73.6841,73.5412,73.5507,431715.0
2024-02-29 11:00:00,77.19,77.2,77.12,77.17,242320.0,73.5602,73.5698,73.4935,73.5412,242320.0
2024-02-29 11:10:00,77.17,77.2,77.14,77.17,268198.0,73.5412,73.5698,73.5126,73.5412,268198.0
2024-02-29 11:20:00,77.16,77.17,77.09,77.09,902932.0,73.5316,73.5412,73.4649,73.4649,902932.0
2024-02-29 11:30:00,77.09,77.09,76.9,76.91,1305017.0,73.4649,73.4649,73.2839,73.2934,1305017.0
2024-02-29 11:40:00,76.91,76.97,76.85,76.97,546958.0,73.2934,73.3506,73.2362,73.3506,546958.0
2024-02-29 11:50:00,76.97,77.01,76.96,76.98,164744.0,73.3506,73.3887,73.3411,73.3601,164744.0
2024-02-29 12:00:00,76.98,77.01,76.94,76.97,228076.0,73.3601,73.3887,73.322,73.3506,228076.0
2024-02-29 12:10:00,76.97,76.99,76.93,76.95,201695.0,73.3506,73.3696,73.3125,73.3315,201695.0
2024-02-29 12:20:00,76.95,76.96,76.89,76.9,228150.0,73.3315,73.3411,73.2743,73.2839,228150.0
2024-02-29 12:30:00,76.91,76.92,76.89,76.92,131170.0,73.2934,73.3029,73.2743,73.3029,131170.0
2024-02-29 12:40:00,76.93,76.98,76.92,76.98,115307.0,73.3125,73.3601,73.3029,73.3601,115307.0
2024-02-29 12:50:00,76.98,77.04,76.97,77.03,169984.0,73.3601,73.4173,73.3506,73.4078,169984.0
2024-02-29 13:00:00,77.03,77.05,77.01,77.04,97129.0,73.4078,73.4268,73.3887,73.4173,97129.0
2024-02-29 13:10:00,77.05,77.08,77.05,77.08,65206.0,73.4268,73.4554,73.4268,73.4554,65206.0
2024-02-29 13:20:00,77.08,77.12,77.05,77.1,161198.0,73.4554,73.4935,73.4268,73.4745,161198.0
2024-02-29 13:30:00,77.11,77.12,77.09,77.11,116975.0,73.484,73.4935,73.4649,73.484,116975.0
2024-02-29 13:40:00,77.11,77.12,77.08,77.12,128283.0,73.484,73.4935,73.4554,73.4935,128283.0
2024-02-29 13:50:00,77.12,77.17,77.11,77.16,248998.0,73.4935,73.5412,73.484,73.5316,248998.0
2024-02-29 14:00:00,77.16,77.19,77.13,77.15,402268.0,73.5316,73.5602,73.5031,73.5221,402268.0
2024-02-29 14:10:00,77.14,77.2,77.12,77.19,231009.0,73.5126,73.5698,73.4935,73.5602,231009.0
2024-02-29 14:20:00,77.19,77.2,77.1,77.12,153255.0,73.5602,73.5698,73.4745,73.4935,153255.0
2024-02-29 14:30:00,77.13,77.15,77.12,77.13,109682.0,73.5031,73.5221,73.4935,73.5031,109682.0
2024-02-29 14:40:00,77.13,77.14,77.05,77.08,213654.0,73.5031,73.5126,73.4268,73.4554,213654.0
2024-02-29 14:50:00,77.08,77.1,77.03,77.1,232534.0,73.4554,73.4745,73.4078,73.4745,232534.0
2024-02-29 15:00:00,77.1,77.14,77.09,77.11,211178.0,73.4745,73.5126,73.4649,73.484,211178.0
2024-02-29 15:10:00,77.11,77.11,77.07,77.11,151280.0,73.484,73.484,73.4459,73.484,151280.0
2024-02-29 15:20:00,77.11,77.14,77.1,77.14,127988.0,73.484,73.5126,73.4745,73.5126,127988.0
2024-02-29 15:30:00,77.14,77.16,77.13,77.16,186070.0,73.5126,73.5316,73.5031,73.5316,186070.0
2024-02-29 15:40:00,77.15,77.19,77.14,77.17,244127.0,73.5221,73.5602,73.5126,73.5412,244127.0
2024-02-29 15:50:00,77.18,77.28,77.17,77.23,2625982.0,73.5507,73.646,73.5412,73.5984,2625982.0
2024-03-01 09:30:00,77.57,77.59,77.52,77.56,621890.0,73.9224,73.9414,73.8747,73.9128,621890.0
2024-03-01 09:40:00,77.55,77.56,77.35,77.37,387566.0,73.9033,73.9128,73.7127,73.7318,387566.0
2024-03-01 09:50:00,77.36,77.36,77.25,77.27,493176.0,73.7222,73.7222,73.6174,73.6365,493176.0
2024-03-01 10:00:00,77.28,77.52,77.27,77.46,1188745.0,73.646,73.8747,73.6365,73.8175,1188745.0
2024-03-01 10:10:00,77.47,77.63,77.46,77.61,501890.0,73.8271,73.9795,73.8175,73.9605,501890.0
2024-03-01 10:20:00,77.61,77.79,77.6,77.79,609252.0,73.9605,74.132,73.951,74.132,609252.0
2024-03-01 10:30:00,77.79,77.82,77.72,77.75,552043.0,74.132,74.1606,74.0653,74.0939,552043.0
2024-03-01 10:40:00,77.75,77.89,77.73,77.87,209811.0,74.0939,74.2273,74.0748,74.2083,209811.0
2024-03-01 10:50:00,77.88,77.9,77.84,77.87,406434.0,74.2178,74.2369,74.1797,74.2083,406434.0
2024-03-01 11:00:00,77.87,77.9,77.84,77.88,465078.0,74.2083,74.2369,74.1797,74.2178,465078.0
2024-03-01 11:10:00,77.88,77.91,77.84,77.86,433990.0,74.2178,74.2464,74.1797,74.1987,433990.0
2024-03-01 11:20:00,77.86,77.86,77.75,77.77,686646.0,74.1987,74.1987,74.0939,74.113,686646.0
2024-03-01 11:30:00,77.78,77.84,77.76,77.83,845023.0,74.1225,74.1797,74.1034,74.1701,845023.0
2024-03-01 11:40:00,77.84,77.86,77.82,77.86,145200.0,74.1797,74.1987,74.1606,74.1987,145200.0
2024-03-01 11:50:00,77.86,77.89,77.84,77.85,154474.0,74.1987,74.2273,74.1797,74.1892,154474.0
2024-03-01 12:00:00,77.85,77.88,77.82,77.88,191704.0,74.1892,74.2178,74.1606,74.2178,191704.0
2024-03-01 12:10:00,77.88,77.93,77.87,77.92,207196.0,74.2178,74.2654,74.2083,74.2559,207196.0
2024-03-01 12:20:00,77.92,77.94,77.91,77.92,177663.0,74.2559,74.275,74.2464,74.2559,177663.0
2024-03-01 12:30:00,77.92,77.94,77.88,77.89,916976.0,74.2559,74.275,74.2178,74.2273,916976.0
2024-03-01 12:40:00,77.89,77.9,77.86,77.9,210621.0,74.2273,74.2369,74.1987,74.2369,210621.0
2024-03-01 12:50:00,77.9,77.93,77.88,77.9,83301.0,74.2369,74.2654,74.2178,74.2369,83301.0
2024-03-01 13:00:00,77.89,77.91,77.84,77.9,225033.0,74.2273,74.2464,74.1797,74.2369,225033.0
2024-03-01 13:10:00,77.91,77.93,77.88,77.89,90093.0,74.2464,74.2654,74.2178,74.2273,90093.0
2024-03-01 13:20:00,77.89,77.95,77.88,77.93,176676.0,74.2273,74.2845,74.2178,74.2654,176676.0
2024-03-01 13:30:00,77.93,77.95,77.91,77.93,146668.0,74.2654,74.2845,74.2464,74.2654,146668.0
2024-03-01 13:40:00,77.92,77.98,77.92,77.95,89245.0,74.2559,74.3131,74.2559,74.2845,89245.0
2024-03-01 13:50:00,77.94,77.98,77.92,77.96,154077.0,74.275,74.3131,74.2559,74.294,154077.0
2024-03-01 14:00:00,77.97,78.01,77.96,77.98,352791.0,74.3036,74.3417,74.294,74.3131,352791.0
2024-03-01 14:10:00,77.99,78.0,77.97,77.97,238024.0,74.3226,74.3321,74.3036,74.3036,238024.0
2024-03-01 14:20:00,77.98,78.01,77.94,78.01,81427.0,74.3131,74.3417,74.275,74.3417,81427.0
2024-03-01 14:30:00,78.01,78.03,77.96,77.97,258794.0,74.3417,74.3607,74.294,74.3036,258794.0
2024-03-01 14:40:00,77.97,77.98,77.94,77.98,56983.0,74.3036,74.3131,74.275,74.3131,56983.0
2024-03-01 14:50:00,77.98,78.0,77.97,77.98,70106.0,74.3131,74.3321,74.3036,74.3131,70106.0
2024-03-01 15:00:00,77.98,77.99,77.93,77.94,151486.0,74.3131,74.3226,74.2654,74.275,151486.0
2024-03-01 15:10:00,77.93,77.95,77.92,77.95,192472.0,74.2654,74.2845,74.2559,74.2845,192472.0
2024-03-01 15:20:00,77.94,77.96,77.92,77.93,381924.0,74.275,74.294,74.2559,74.2654,381924.0
2024-03-01 15:30:00,77.94,77.95,77.9,77.93,355499.0,74.275,74.2845,74.2369,74.2654,355499.0
2024-03-01 15:40:00,77.93,77.96,77.91,77.96,588805.0,74.2654,74.294,74.2464,74.294,588805.0
2024-03-01 15:50:00,77.95,78.01,77.94,78.0,2046834.0,74.2845,74.3417,74.275,74.3321,2046834.0
2024-03-04 09:30:00,77.76,77.81,77.7,77.73,857830.0,74.1034,74.1511,74.0463,74.0748,857830.0
2024-03-04 09:40:00,77.73,77.75,77.7,77.73,403497.0,74.0748,74.0939,74.0463,74.0748,403497.0
2024-03-04 09:50:00,77.73,77.79,77.7,77.78,213484.0,74.0748,74.132,74.0463,74.1225,213484.0
2024-03-04 10:00:00,77.78,77.79,77.7,77.7,194146.0,74.1225,74.132,74.0463,74.0463,194146.0
2024-03-04 10:10:00,77.69,77.73,77.67,77.73,147098.0,74.0367,74.0748,74.0177,74.0748,147098.0
2024-03-04 10:20:00,77.73,77.75,77.7,77.73,191364.0,74.0748,74.0939,74.0463,74.0748,191364.0
2024-03-04 10:30:00,77.73,77.8,77.71,77.78,219199.0,74.0748,74.1416,74.0558,74.1225,219199.0
2024-03-04 10:40:00,77.78,77.79,77.74,77.77,239833.0,74.1225,74.132,74.0844,74.113,239833.0
2024-03-04 10:50:00,77.77,77.79,77.74,77.79,174296.0,74.113,74.132,74.0844,74.132,174296.0
2024-03-04 11:00:00,77.79,77.87,77.79,77.86,111987.0,74.132,74.2083,74.132,74.1987,111987.0
2024-03-04 11:10:00,77.87,77.88,77.83,77.85,182002.0,74.2083,74.2178,74.1701,74.1892,182002.0
2024-03-04 11:20:00,77.84,77.84,77.82,77.82,414110.0,74.1797,74.1797,74.1606,74.1606,414110.0
2024-03-04 11:30:00,77.83,77.89,77.82,77.89,457269.0,74.1701,74.2273,74.1606,74.2273,457269.0
2024-03-04 11:40:00,77.89,77.9,77.86,77.89,257969.0,74.2273,74.2369,74.1987,74.2273,257969.0
2024-03-04 11:50:00,77.89,77.91,77.88,77.91,153798.0,74.2273,74.2464,74.2178,74.2464,153798.0
2024-03-04 12:00:00,77.91,77.91,77.85,77.86,109179.0,74.2464,74.2464,74.1892,74.1987,109179.0
2024-03-04 12:10:00,77.86,77.91,77.86,77.91,109903.0,74.1987,74.2464,74.1987,74.2464,109903.0
2024-03-04 12:20:00,77.91,77.96,77.9,77.95,70838.0,74.2464,74.294,74.2369,74.2845,70838.0
2024-03-04 12:30:00,77.95,77.96,77.9,77.9,86460.0,74.2845,74.294,74.2369,74.2369,86460.0
2024-03-04 12:40:00,77.91,77.92,77.88,77.89,146144.0,74.2464,74.2559,74.2178,74.2273,146144.0
2024-03-04 12:50:00,77.9,77.91,77.88,77.9,180969.0,74.2369,74.2464,74.2178,74.2369,180969.0
2024-03-04 13:00:00,77.9,77.91,77.88,77.89,172576.0,74.2369,74.2464,74.2178,74.2273,172576.0
2024-03-04 13:10:00,77.89,77.89,77.84,77.85,122907.0,74.2273,74.2273,74.1797,74.1892,122907.0
2024-03-04 13:20:00,77.84,77.85,77.8,77.83,135494.0,74.1797,74.1892,74.1416,74.1701,135494.0
2024-03-04 13:30:00,77.83,77.87,77.82,77.84,106710.0,74.1701,74.2083,74.1606,74.1797,106710.0
2024-03-04 13:40:00,77.84,77.87,77.83,77.86,107806.0,74.1797,74.2083,74.1701,74.1987,107806.0
2024-03-04 13:50:00,77.86,77.87,77.84,77.85,117081.0,74.1987,74.2083,74.1797,74.1892,117081.0
2024-03-04 14:00:00,77.85,77.87,77.83,77.84,176182.0,74.1892,74.2083,74.1701,74.1797,176182.0
2024-03-04 14:10:00,77.84,77.85,77.83,77.84,353366.0,74.1797,74.1892,74.1701,74.1797,353366.0
2024-03-04 14:20:00,77.84,77.85,77.81,77.85,319059.0,74.1797,74.1892,74.1511,74.1892,319059.0
2024-03-04 14:30:00,77.84,77.96,77.84,77.96,777106.0,74.1797,74.294,74.1797,74.294,777106.0
2024-03-04 14:40:00,77.96,77.96,77.91,77.94,346004.0,74.294,74.294,74.2464,74.275,346004.0
2024-03-04 14:50:00,77.94,77.96,77.92,77.92,232995.0,74.275,74.294,74.2559,74.2559,232995.0
2024-03-04 15:00:00,77.92,77.93,77.9,77.92,346529.0,74.2559,74.2654,74.2369,74.2559,346529.0
2024-03-04 15:10:00,77.92,77.94,77.91,77.93,637297.0,74.2559,74.275,74.2464,74.2654,637297.0
2024-03-04 15:20:00,77.92,77.93,77.89,77.91,338808.0,74.2559,74.2654,74.2273,74.2464,338808.0
2024-03-04 15:30:00,77.91,77.91,77.83,77.91,449045.0,74.2464,74.2464,74.1701,74.2464,449045.0
2024-03-04 15:40:00,77.91,77.93,77.81,77.82,581422.0,74.2464,74.2654,74.1511,74.1606,581422.0
2024-03-04 15:50:00,77.82,77.84,77.8,77.81,1340621.0,74.1606,74.1797,74.1416,74.1511,1340621.0
2024-03-05 09:30:00,77.85,77.87,77.78,77.83,427924.0,74.1892,74.2083,74.1225,74.1701,427924.0
2024-03-05 09:40:00,77.83,77.85,77.79,77.83,392471.0,74.1701,74.1892,74.132,74.1701,392471.0
2024-03-05 09:50:00,77.83,77.86,77.79,77.86,179488.0,74.1701,74.1987,74.132,74.1987,179488.0
2024-03-05 10:00:00,77.86,78.13,77.86,77.96,1026678.0,74.1987,74.456,74.1987,74.294,1026678.0
2024-03-05 10:10:00,77.95,78.05,77.92,77.98,239040.0,74.2845,74.3798,74.2559,74.3131,239040.0
2024-03-05 10:20:00,77.97,77.98,77.86,77.91,314757.0,74.3036,74.3131,74.1987,74.2464,314757.0
2024-03-05 10:30:00,77.9,77.92,77.82,77.84,185925.0,74.2369,74.2559,74.1606,74.1797,185925.0
2024-03-05 10:40:00,77.84,77.93,77.84,77.86,238041.0,74.1797,74.2654,74.1797,74.1987,238041.0
2024-03-05 10:50:00,77.86,77.88,77.83,77.88,340577.0,74.1987,74.2178,74.1701,74.2178,340577.0
2024-03-05 11:00:00,77.87,77.89,77.83,77.84,189159.0,74.2083,74.2273,74.1701,74.1797,189159.0
2024-03-05 11:10:00,77.84,77.84,77.78,77.82,187082.0,74.1797,74.1797,74.1225,74.1606,187082.0
2024-03-05 11:20:00,77.82,77.85,77.8,77.83,153526.0,74.1606,74.1892,74.1416,74.1701,153526.0
2024-03-05 11:30:00,77.83,77.88,77.81,77.82,199835.0,74.1701,74.2178,74.1511,74.1606,199835.0
2024-03-05 11:40:00,77.81,77.82,77.73,77.77,233867.0,74.1511,74.1606,74.0748,74.113,233867.0
2024-03-05 11:50:00,77.77,77.8,77.73,77.79,261720.0,74.113,74.1416,74.0748,74.132,261720.0
2024-03-05 12:00:00,77.79,77.82,77.77,77.8,141731.0,74.132,74.1606,74.113,74.1416,141731.0
2024-03-05 12:10:00,77.8,77.85,77.8,77.82,83393.0,74.1416,74.1892,74.1416,74.1606,83393.0
2024-03-05 12:20:00,77.81,77.88,77.81,77.88,105344.0,74.1511,74.2178,74.1511,74.2178,105344.0
2024-03-05 12:30:00,77.88,77.88,77.82,77.83,106784.0,74.2178,74.2178,74.1606,74.1701,106784.0
2024-03-05 12:40:00,77.83,77.87,77.8,77.83,192275.0,74.1701,74.2083,74.1416,74.1701,192275.0
2024-03-05 12:50:00,77.83,77.87,77.8,77.83,140373.0,74.1701,74.2083,74.1416,74.1701,140373.0
2024-03-05 13:00:00,77.84,77.84,77.79,77.83,165180.0,74.1797,74.1797,74.132,74.1701,165180.0
2024-03-05 13:10:00,77.84,77.84,77.74,77.75,182964.0,74.1797,74.1797,74.0844,74.0939,182964.0
2024-03-05 13:20:00,77.75,77.78,77.74,77.77,141465.0,74.0939,74.1225,74.0844,74.113,141465.0
2024-03-05 13:30:00,77.77,77.83,77.73,77.75,130734.0,74.113,74.1701,74.0748,74.0939,130734.0
2024-03-05 13:40:00,77.75,77.75,77.69,77.7,182978.0,74.0939,74.0939,74.0367,74.0463,182978.0
2024-03-05 13:50:00,77.71,77.74,77.66,77.69,165700.0,74.0558,74.0844,74.0081,74.0367,165700.0
2024-03-05 14:00:00,77.69,77.71,77.63,77.69,171404.0,74.0367,74.0558,73.9795,74.0367,171404.0
2024-03-05 14:10:00,77.69,77.77,77.68,77.73,267235.0,74.0367,74.113,74.0272,74.0748,267235.0
2024-03-05 14:20:00,77.73,77.75,77.7,77.75,111278.0,74.0748,74.0939,74.0463,74.0939,111278.0
2024-03-05 14:30:00,77.74,77.75,77.64,77.66,225669.0,74.0844,74.0939,73.9891,74.0081,225669.0
2024-03-05 14:40:00,77.65,77.67,77.58,77.58,130763.0,73.9986,74.0177,73.9319,73.9319,130763.0
2024-03-05 14:50:00,77.59,77.61,77.54,77.56,440188.0,73.9414,73.9605,73.8938,73.9128,440188.0
2024-03-05 15:00:00,77.56,77.58,77.53,77.55,421100.0,73.9128,73.9319,73.8843,73.9033,421100.0
2024-03-05 15:10:00,77.55,77.57,77.48,77.51,419298.0,73.9033,73.9224,73.8366,73.8652,419298.0
2024-03-05 15:20:00,77.51,77.51,77.44,77.48,670774.0,73.8652,73.8652,73.7985,73.8366,670774.0
2024-03-05 15:30:00,77.48,77.55,77.47,77.53,280094.0,73.8366,73.9033,73.8271,73.8843,280094.0
2024-03-05 15:40:00,77.53,77.62,77.51,77.62,638719.0,73.8843,73.97,73.8652,73.97,638719.0
2024-03-05 15:50:00,77.62,77.68,77.6,77.65,904485.0,73.97,74.0272,73.951,73.9986,904485.0
2024-03-06 09:30:00,78.51,78.53,78.46,78.47,489341.0,74.8182,74.8372,74.7705,74.78,489341.0
2024-03-06 09:40:00,78.46,78.51,78.45,78.48,908782.0,74.7705,74.8182,74.761,74.7896,908782.0
2024-03-06 09:50:00,78.48,78.55,78.45,78.49,214230.0,74.7896,74.8563,74.761,74.7991,214230.0
2024-03-06 10:00:00,78.48,78.55,78.37,78.42,1108521.0,74.7896,74.8563,74.6848,74.7324,1108521.0
2024-03-06 10:10:00,78.42,78.53,78.41,78.48,370924.0,74.7324,74.8372,74.7229,74.7896,370924.0
2024-03-06 10:20:00,78.48,78.49,78.4,78.43,129470.0,74.7896,74.7991,74.7133,74.7419,129470.0
2024-03-06 10:30:00,78.42,78.47,78.36,78.47,506766.0,74.7324,74.78,74.6752,74.78,506766.0
2024-03-06 10:40:00,78.46,78.51,78.42,78.5,123469.0,74.7705,74.8182,74.7324,74.8086,123469.0
2024-03-06 10:50:00,78.5,78.59,78.48,78.56,236771.0,74.8086,74.8944,74.7896,74.8658,236771.0
2024-03-06 11:00:00,78.55,78.58,78.52,78.54,193671.0,74.8563,74.8849,74.8277,74.8468,193671.0
2024-03-06 11:10:00,78.54,78.58,78.54,78.56,106281.0,74.8468,74.8849,74.8468,74.8658,106281.0
2024-03-06 11:20:00,78.56,78.63,78.55,78.63,211087.0,74.8658,74.9325,74.8563,74.9325,211087.0
2024-03-06 11:30:00,78.62,78.67,78.58,78.67,222088.0,74.923,74.9706,74.8849,74.9706,222088.0
2024-03-06 11:40:00,78.66,78.75,78.66,78.73,97518.0,74.9611,75.0469,74.9611,75.0278,97518.0
2024-03-06 11:50:00,78.73,78.8,78.72,78.73,197456.0,75.0278,75.0945,75.0183,75.0278,197456.0
2024-03-06 12:00:00,78.74,78.77,78.7,78.74,155294.0,75.0374,75.0659,74.9992,75.0374,155294.0
2024-03-06 12:10:00,78.74,78.78,78.73,78.76,142016.0,75.0374,75.0755,75.0278,75.0564,142016.0
2024-03-06 12:20:00,78.76,78.79,78.75,78.78,244940.0,75.0564,75.085,75.0469,75.0755,244940.0
2024-03-06 12:30:00,78.78,78.81,78.74,78.75,81221.0,75.0755,75.1041,75.0374,75.0469,81221.0
2024-03-06 12:40:00,78.75,78.76,78.71,78.72,100641.0,75.0469,75.0564,75.0088,75.0183,100641.0
2024-03-06 12:50:00,78.72,78.73,78.65,78.68,298693.0,75.0183,75.0278,74.9516,74.9802,298693.0
2024-03-06 13:00:00,78.68,78.73,78.67,78.7,121522.0,74.9802,75.0278,74.9706,74.9992,121522.0
2024-03-06 13:10:00,78.7,78.79,78.69,78.79,162534.0,74.9992,75.085,74.9897,75.085,162534.0
2024-03-06 13:20:00,78.79,78.81,78.77,78.79,245438.0,75.085,75.1041,75.0659,75.085,245438.0
2024-03-06 13:30:00,78.79,78.79,78.57,78.67,483740.0,75.085,75.085,74.8753,74.9706,483740.0
2024-03-06 13:40:00,78.68,78.74,78.58,78.59,343957.0,74.9802,75.0374,74.8849,74.8944,343957.0
2024-03-06 13:50:00,78.58,78.66,78.55,78.64,566184.0,74.8849,74.9611,74.8563,74.9421,566184.0
2024-03-06 14:00:00,78.63,78.63,78.53,78.61,569642.0,74.9325,74.9325,74.8372,74.9135,569642.0
2024-03-06 14:10:00,78.59,78.62,78.47,78.53,572781.0,74.8944,74.923,74.78,74.8372,572781.0
2024-03-06 14:20:00,78.53,78.62,78.52,78.61,111695.0,74.8372,74.923,74.8277,74.9135,111695.0
2024-03-06 14:30:00,78.61,78.63,78.54,78.56,546831.0,74.9135,74.9325,74.8468,74.8658,546831.0
2024-03-06 14:40:00,78.56,78.59,78.48,78.54,460382.0,74.8658,74.8944,74.7896,74.8468,460382.0
2024-03-06 14:50:00,78.54,78.6,78.5,78.54,441030.0,74.8468,74.9039,74.8086,74.8468,441030.0
2024-03-06 15:00:00,78.54,78.59,78.5,78.54,387597.0,74.8468,74.8944,74.8086,74.8468,387597.0
2024-03-06 15:10:00,78.54,78.57,78.46,78.53,490235.0,74.8468,74.8753,74.7705,74.8372,490235.0
2024-03-06 15:20:00,78.53,78.54,78.46,78.53,498095.0,74.8372,74.8468,74.7705,74.8372,498095.0
2024-03-06 15:30:00,78.53,78.54,78.45,78.52,865250.0,74.8372,74.8468,74.761,74.8277,865250.0
2024-03-06 15:40:00,78.52,78.59,78.51,78.58,915264.0,74.8277,74.8944,74.8182,74.8849,915264.0
2024-03-06 15:50:00,78.57,78.59,78.52,78.58,1775242.0,74.8753,74.8944,74.8277,74.8849,1775242.0
2024-03-07 09:30:00,79.17,79.27,79.13,79.23,818651.0,75.4471,75.5424,75.409,75.5043,818651.0
2024-03-07 09:40:00,79.23,79.23,79.09,79.17,1296434.0,75.5043,75.5043,75.3709,75.4471,1296434.0
2024-03-07 09:50:00,79.17,79.36,79.17,79.33,433532.0,75.4471,75.6282,75.4471,75.5996,433532.0
2024-03-07 10:00:00,79.32,79.33,79.2,79.2,451710.0,75.5901,75.5996,75.4757,75.4757,451710.0
2024-03-07 10:10:00,79.21,79.31,79.2,79.27,379148.0,75.4853,75.5805,75.4757,75.5424,379148.0
2024-03-07 10:20:00,79.27,79.3,79.23,79.28,225786.0,75.5424,75.571,75.5043,75.552,225786.0
2024-03-07 10:30:00,79.27,79.35,79.25,79.35,197390.0,75.5424,75.6187,75.5234,75.6187,197390.0
2024-03-07 10:40:00,79.35,79.43,79.35,79.4,246285.0,75.6187,75.6949,75.6187,75.6663,246285.0
2024-03-07 10:50:00,79.39,79.4,79.31,79.36,158469.0,75.6568,75.6663,75.5805,75.6282,158469.0
2024-03-07 11:00:00,79.36,79.4,79.34,79.38,209611.0,75.6282,75.6663,75.6091,75.6473,209611.0
2024-03-07 11:10:00,79.38,79.38,79.33,79.36,240234.0,75.6473,75.6473,75.5996,75.6282,240234.0
2024-03-07 11:20:00,79.36,79.5,79.35,79.47,446519.0,75.6282,75.7616,75.6187,75.733,446519.0
2024-03-07 11:30:00,79.48,79.48,79.39,79.45,542361.0,75.7426,75.7426,75.6568,75.714,542361.0
2024-03-07 11:40:00,79.45,79.51,79.44,79.47,256886.0,75.714,75.7711,75.7044,75.733,256886.0
2024-03-07 11:50:00,79.48,79.54,79.47,79.51,226370.0,75.7426,75.7997,75.733,75.7711,226370.0
2024-03-07 12:00:00,79.52,79.52,79.47,79.5,236761.0,75.7807,75.7807,75.733,75.7616,236761.0
2024-03-07 12:10:00,79.5,79.54,79.49,79.52,153005.0,75.7616,75.7997,75.7521,75.7807,153005.0
2024-03-07 12:20:00,79.53,79.53,79.46,79.47,261544.0,75.7902,75.7902,75.7235,75.733,261544.0
2024-03-07 12:30:00,79.47,79.47,79.41,79.42,178809.0,75.733,75.733,75.6758,75.6854,178809.0
2024-03-07 12:40:00,79.41,79.42,79.36,79.4,224835.0,75.6758,75.6854,75.6282,75.6663,224835.0
2024-03-07 12:50:00,79.4,79.47,79.38,79.47,237133.0,75.6663,75.733,75.6473,75.733,237133.0
2024-03-07 13:00:00,79.47,79.52,79.45,79.52,87717.0,75.733,75.7807,75.714,75.7807,87717.0
2024-03-07 13:10:00,79.52,79.55,79.51,79.52,110068.0,75.7807,75.8093,75.7711,75.7807,110068.0
2024-03-07 13:20:00,79.52,79.54,79.49,79.53,470171.0,75.7807,75.7997,75.7521,75.7902,470171.0
2024-03-07 13:30:00,79.53,79.55,79.5,79.54,169142.0,75.7902,75.8093,75.7616,75.7997,169142.0
2024-03-07 13:40:00,79.54,79.59,79.52,79.58,131386.0,75.7997,75.8474,75.7807,75.8379,131386.0
2024-03-07 13:50:00,79.58,79.61,79.58,79.59,100962.0,75.8379,75.8664,75.8379,75.8474,100962.0
2024-03-07 14:00:00,79.59,79.6,79.52,79.53,173429.0,75.8474,75.8569,75.7807,75.7902,173429.0
2024-03-07 14:10:00,79.53,79.57,79.52,79.55,217167.0,75.7902,75.8283,75.7807,75.8093,217167.0
2024-03-07 14:20:00,79.55,79.56,79.51,79.54,330282.0,75.8093,75.8188,75.7711,75.7997,330282.0
2024-03-07 14:30:00,79.53,79.55,79.51,79.51,169102.0,75.7902,75.8093,75.7711,75.7711,169102.0
2024-03-07 14:40:00,79.52,79.56,79.51,79.56,210041.0,75.7807,75.8188,75.7711,75.8188,210041.0
2024-03-07 14:50:00,79.55,79.58,79.5,79.51,265203.0,75.8093,75.8379,75.7616,75.7711,265203.0
2024-03-07 15:00:00,79.52,79.52,79.43,79.46,404536.0,75.7807,75.7807,75.6949,75.7235,404536.0
2024-03-07 15:10:00,79.46,79.53,79.45,79.51,380984.0,75.7235,75.7902,75.714,75.7711,380984.0
2024-03-07 15:20:00,79.5,79.51,79.47,79.48,369823.0,75.7616,75.7711,75.733,75.7426,369823.0
2024-03-07 15:30:00,79.48,79.53,79.47,79.52,533959.0,75.7426,75.7902,75.733,75.7807,533959.0
2024-03-07 15:40:00,79.52,79.55,79.5,79.51,1082198.0,75.7807,75.8093,75.7616,75.7711,1082198.0
2024-03-07 15:50:00,79.52,79.55,79.47,79.53,2411220.0,75.7807,75.8093,75.733,75.7902,2411220.0
2024-03-08 09:30:00,79.78,79.86,79.68,79.73,942417.0,76.0284,76.1047,75.9331,75.9808,942417.0
2024-03-08 09:40:00,79.74,79.85,79.74,79.82,302631.0,75.9903,76.0952,75.9903,76.0666,302631.0
2024-03-08 09:50:00,79.83,79.83,79.68,79.75,234216.0,76.0761,76.0761,75.9331,75.9999,234216.0
2024-03-08 10:00:00,79.75,79.79,79.7,79.72,229668.0,75.9999,76.038,75.9522,75.9713,229668.0
2024-03-08 10:10:00,79.72,79.72,79.61,79.62,475745.0,75.9713,75.9713,75.8664,75.876,475745.0
2024-03-08 10:20:00,79.63,79.71,79.62,79.69,132577.0,75.8855,75.9617,75.876,75.9427,132577.0
2024-03-08 10:30:00,79.71,79.72,79.65,79.7,195174.0,75.9617,75.9713,75.9046,75.9522,195174.0
2024-03-08 10:40:00,79.7,79.76,79.64,79.75,182344.0,75.9522,76.0094,75.895,75.9999,182344.0
2024-03-08 10:50:00,79.74,79.84,79.74,79.81,229938.0,75.9903,76.0856,75.9903,76.057,229938.0
2024-03-08 11:00:00,79.81,79.82,79.62,79.63,380093.0,76.057,76.0666,75.876,75.8855,380093.0
2024-03-08 11:10:00,79.62,79.63,79.55,79.56,388739.0,75.876,75.8855,75.8093,75.8188,388739.0
2024-03-08 11:20:00,79.56,79.59,79.47,79.48,302286.0,75.8188,75.8474,75.733,75.7426,302286.0
2024-03-08 11:30:00,79.48,79.51,79.41,79.51,477118.0,75.7426,75.7711,75.6758,75.7711,477118.0
2024-03-08 11:40:00,79.51,79.52,79.4,79.43,494438.0,75.7711,75.7807,75.6663,75.6949,494438.0
2024-03-08 11:50:00,79.43,79.49,79.41,79.43,369040.0,75.6949,75.7521,75.6758,75.6949,369040.0
2024-03-08 12:00:00,79.42,79.52,79.4,79.42,294011.0,75.6854,75.7807,75.6663,75.6854,294011.0
2024-03-08 12:10:00,79.43,79.49,79.4,79.42,607401.0,75.6949,75.7521,75.6663,75.6854,607401.0
2024-03-08 12:20:00,79.42,79.51,79.39,79.5,332670.0,75.6854,75.7711,75.6568,75.7616,332670.0
2024-03-08 12:30:00,79.5,79.53,79.45,79.48,568954.0,75.7616,75.7902,75.714,75.7426,568954.0
2024-03-08 12:40:00,79.48,79.5,79.39,79.39,259868.0,75.7426,75.7616,75.6568,75.6568,259868.0
2024-03-08 12:50:00,79.39,79.4,79.26,79.3,366789.0,75.6568,75.6663,75.5329,75.571,366789.0
2024-03-08 13:00:00,79.29,79.31,79.21,79.29,313787.0,75.5615,75.5805,75.4853,75.5615,313787.0
2024-03-08 13:10:00,79.29,79.3,79.23,79.25,186641.0,75.5615,75.571,75.5043,75.5234,186641.0
2024-03-08 13:20:00,79.25,79.28,79.23,79.26,174919.0,75.5234,75.552,75.5043,75.5329,174919.0
2024-03-08 13:30:00,79.25,79.26,79.15,79.17,283338.0,75.5234,75.5329,75.4281,75.4471,283338.0
2024-03-08 13:40:00,79.16,79.21,79.13,79.17,137208.0,75.4376,75.4853,75.409,75.4471,137208.0
2024-03-08 13:50:00,79.17,79.22,79.15,79.22,178532.0,75.4471,75.4948,75.4281,75.4948,178532.0
2024-03-08 14:00:00,79.22,79.29,79.21,79.27,124406.0,75.4948,75.5615,75.4853,75.5424,124406.0
2024-03-08 14:10:00,79.27,79.32,79.23,79.31,301066.0,75.5424,75.5901,75.5043,75.5805,301066.0
2024-03-08 14:20:00,79.31,79.37,79.3,79.35,239497.0,75.5805,75.6377,75.571,75.6187,239497.0
2024-03-08 14:30:00,79.36,79.42,79.35,79.39,125785.0,75.6282,75.6854,75.6187,75.6568,125785.0
2024-03-08 14:40:00,79.39,79.44,79.38,79.42,95565.0,75.6568,75.7044,75.6473,75.6854,95565.0
2024-03-08 14:50:00,79.42,79.44,79.37,79.39,178530.0,75.6854,75.7044,75.6377,75.6568,178530.0
2024-03-08 15:00:00,79.39,79.45,79.37,79.37,190207.0,75.6568,75.714,75.6377,75.6377,190207.0
2024-03-08 15:10:00,79.37,79.37,79.3,79.34,223853.0,75.6377,75.6377,75.571,75.6091,223853.0
2024-03-08 15:20:00,79.33,79.38,79.25,79.26,267047.0,75.5996,75.6473,75.5234,75.5329,267047.0
2024-03-08 15:30:00,79.25,79.32,79.25,79.26,218285.0,75.5234,75.5901,75.5234,75.5329,218285.0
2024-03-08 15:40:00,79.26,79.31,79.25,79.3,379351.0,75.5329,75.5805,75.5234,75.571,379351.0
2024-03-08 15:50:00,79.3,79.32,79.24,79.26,1046618.0,75.571,75.5901,75.5138,75.5329,1046618.0
2024-03-11 09:30:00,78.72,78.79,78.7,78.76,263433.0,75.0183,75.085,74.9992,75.0564,263433.0
2024-03-11 09:40:00,78.76,78.78,78.66,78.68,215571.0,75.0564,75.0755,74.9611,74.9802,215571.0
2024-03-11 09:50:00,78.69,78.71,78.6,78.61,311896.0,74.9897,75.0088,74.9039,74.9135,311896.0
2024-03-11 10:00:00,78.61,78.63,78.49,78.51,281513.0,74.9135,74.9325,74.7991,74.8182,281513.0
2024-03-11 10:10:00,78.51,78.54,78.45,78.54,126799.0,74.8182,74.8468,74.761,74.8468,126799.0
2024-03-11 10:20:00,78.54,78.56,78.46,78.49,631228.0,74.8468,74.8658,74.7705,74.7991,631228.0
2024-03-11 10:30:00,78.49,78.57,78.43,78.43,250750.0,74.7991,74.8753,74.7419,74.7419,250750.0
2024-03-11 10:40:00,78.43,78.5,78.41,78.48,232829.0,74.7419,74.8086,74.7229,74.7896,232829.0
2024-03-11 10:50:00,78.49,78.56,78.47,78.56,276664.0,74.7991,74.8658,74.78,74.8658,276664.0
2024-03-11 11:00:00,78.56,78.56,78.51,78.55,147680.0,74.8658,74.8658,74.8182,74.8563,147680.0
2024-03-11 11:10:00,78.54,78.55,78.47,78.51,156252.0,74.8468,74.8563,74.78,74.8182,156252.0
2024-03-11 11:20:00,78.51,78.53,78.46,78.48,245148.0,74.8182,74.8372,74.7705,74.7896,245148.0
2024-03-11 11:30:00,78.48,78.54,78.46,78.51,129694.0,74.7896,74.8468,74.7705,74.8182,129694.0
2024-03-11 11:40:00,78.51,78.58,78.49,78.57,158574.0,74.8182,74.8849,74.7991,74.8753,158574.0
2024-03-11 11:50:00,78.57,78.65,78.57,78.64,197027.0,74.8753,74.9516,74.8753,74.9421,197027.0
2024-03-11 12:00:00,78.64,78.65,78.58,78.64,453086.0,74.9421,74.9516,74.8849,74.9421,453086.0
2024-03-11 12:10:00,78.63,78.69,78.61,78.67,137038.0,74.9325,74.9897,74.9135,74.9706,137038.0
2024-03-11 12:20:00,78.68,78.71,78.66,78.7,259156.0,74.9802,75.0088,74.9611,74.9992,259156.0
2024-03-11 12:30:00,78.7,78.72,78.66,78.69,194632.0,74.9992,75.0183,74.9611,74.9897,194632.0
2024-03-11 12:40:00,78.69,78.76,78.68,78.75,184924.0,74.9897,75.0564,74.9802,75.0469,184924.0
2024-03-11 12:50:00,78.74,78.76,78.72,78.74,183360.0,75.0374,75.0564,75.0183,75.0374,183360.0
2024-03-11 13:00:00,78.74,78.8,78.73,78.76,271445.0,75.0374,75.0945,75.0278,75.0564,271445.0
2024-03-11 13:10:00,78.76,78.77,78.7,78.77,172070.0,75.0564,75.0659,74.9992,75.0659,172070.0
2024-03-11 13:20:00,78.77,78.8,78.74,78.77,146999.0,75.0659,75.0945,75.0374,75.0659,146999.0
2024-03-11 13:30:00,78.77,78.81,78.72,78.73,165834.0,75.0659,75.1041,75.0183,75.0278,165834.0
2024-03-11 13:40:00,78.73,78.75,78.68,78.7,162251.0,75.0278,75.0469,74.9802,74.9992,162251.0
2024-03-11 13:50:00,78.69,78.75,78.68,78.75,158309.0,74.9897,75.0469,74.9802,75.0469,158309.0
2024-03-11 14:00:00,78.75,78.77,78.71,78.76,78396.0,75.0469,75.0659,75.0088,75.0564,78396.0
2024-03-11 14:10:00,78.75,78.76,78.7,78.73,102213.0,75.0469,75.0564,74.9992,75.0278,102213.0
2024-03-11 14:20:00,78.73,78.78,78.73,78.77,245954.0,75.0278,75.0755,75.0278,75.0659,245954.0
2024-03-11 14:30:00,78.77,78.77,78.7,78.73,181867.0,75.0659,75.0659,74.9992,75.0278,181867.0
2024-03-11 14:40:00,78.73,78.8,78.72,78.8,196341.0,75.0278,75.0945,75.0183,75.0945,196341.0
2024-03-11 14:50:00,78.8,78.83,78.78,78.8,199510.0,75.0945,75.1231,75.0755,75.0945,199510.0
2024-03-11 15:00:00,78.81,78.81,78.77,78.79,198889.0,75.1041,75.1041,75.0659,75.085,198889.0
2024-03-11 15:10:00,78.78,78.8,78.76,78.78,185608.0,75.0755,75.0945,75.0564,75.0755,185608.0
2024-03-11 15:20:00,78.78,78.8,78.76,78.76,221796.0,75.0755,75.0945,75.0564,75.0564,221796.0
2024-03-11 15:30:00,78.76,78.79,78.73,78.75,183250.0,75.0564,75.085,75.0278,75.0469,183250.0
2024-03-11 15:40:00,78.75,78.82,78.74,78.76,461373.0,75.0469,75.1136,75.0374,75.0564,461373.0
2024-03-11 15:50:00,78.76,78.82,78.72,78.81,1029805.0,75.0564,75.1136,75.0183,75.1041,1029805.0
2024-03-12 09:30:00,78.9,78.96,78.69,78.69,491181.0,75.1898,75.247,74.9897,74.9897,491181.0
2024-03-12 09:40:00,78.69,78.74,78.61,78.66,431630.0,74.9897,75.0374,74.9135,74.9611,431630.0
2024-03-12 09:50:00,78.67,78.93,78.66,78.93,337793.0,74.9706,75.2184,74.9611,75.2184,337793.0
2024-03-12 10:00:00,78.93,78.96,78.82,78.89,384293.0,75.2184,75.247,75.1136,75.1803,384293.0
2024-03-12 10:10:00,78.89,78.97,78.87,78.96,337514.0,75.1803,75.2565,75.1612,75.247,337514.0
2024-03-12 10:20:00,78.96,79.05,78.93,79.04,184995.0,75.247,75.3328,75.2184,75.3232,184995.0
2024-03-12 10:30:00,79.04,79.05,78.99,78.99,184408.0,75.3232,75.3328,75.2756,75.2756,184408.0
2024-03-12 10:40:00,78.99,79.11,78.99,79.11,132678.0,75.2756,75.39,75.2756,75.39,132678.0
2024-03-12 10:50:00,79.11,79.16,79.09,79.11,269915.0,75.39,75.4376,75.3709,75.39,269915.0
2024-03-12 11:00:00,79.12,79.16,79.09,79.15,195292.0,75.3995,75.4376,75.3709,75.4281,195292.0
2024-03-12 11:10:00,79.16,79.23,79.14,79.19,134235.0,75.4376,75.5043,75.4185,75.4662,134235.0
2024-03-12 11:20:00,79.19,79.22,79.15,79.21,269033.0,75.4662,75.4948,75.4281,75.4853,269033.0
2024-03-12 11:30:00,79.21,79.33,79.19,79.31,248983.0,75.4853,75.5996,75.4662,75.5805,248983.0
2024-03-12 11:40:00,79.3,79.3,79.21,79.26,257712.0,75.571,75.571,75.4853,75.5329,257712.0
2024-03-12 11:50:00,79.26,79.32,79.26,79.31,280393.0,75.5329,75.5901,75.5329,75.5805,280393.0
2024-03-12 12:00:00,79.31,79.31,79.22,79.23,270798.0,75.5805,75.5805,75.4948,75.5043,270798.0
2024-03-12 12:10:00,79.23,79.28,79.22,79.23,248850.0,75.5043,75.552,75.4948,75.5043,248850.0
2024-03-12 12:20:00,79.23,79.27,79.21,79.22,532141.0,75.5043,75.5424,75.4853,75.4948,532141.0
2024-03-12 12:30:00,79.22,79.25,79.2,79.22,567288.0,75.4948,75.5234,75.4757,75.4948,567288.0
2024-03-12 12:40:00,79.22,79.24,79.13,79.17,938068.0,75.4948,75.5138,75.409,75.4471,938068.0
2024-03-12 12:50:00,79.17,79.2,79.16,79.19,535886.0,75.4471,75.4757,75.4376,75.4662,535886.0
2024-03-12 13:00:00,79.19,79.21,79.07,79.1,531420.0,75.4662,75.4853,75.3518,75.3804,531420.0
2024-03-12 13:10:00,79.09,79.2,79.08,79.2,279367.0,75.3709,75.4757,75.3614,75.4757,279367.0
2024-03-12 13:20:00,79.21,79.25,79.19,79.2,383042.0,75.4853,75.5234,75.4662,75.4757,383042.0
2024-03-12 13:30:00,79.2,79.25,79.19,79.23,385159.0,75.4757,75.5234,75.4662,75.5043,385159.0
2024-03-12 13:40:00,79.23,79.26,79.22,79.25,290182.0,75.5043,75.5329,75.4948,75.5234,290182.0
2024-03-12 13:50:00,79.25,79.29,79.21,79.27,280549.0,75.5234,75.5615,75.4853,75.5424,280549.0
2024-03-12 14:00:00,79.26,79.31,79.25,79.28,158728.0,75.5329,75.5805,75.5234,75.552,158728.0
2024-03-12 14:10:00,79.29,79.32,79.26,79.3,203165.0,75.5615,75.5901,75.5329,75.571,203165.0
2024-03-12 14:20:00,79.29,79.34,79.28,79.34,240293.0,75.5615,75.6091,75.552,75.6091,240293.0
2024-03-12 14:30:00,79.34,79.39,79.34,79.36,125641.0,75.6091,75.6568,75.6091,75.6282,125641.0
2024-03-12 14:40:00,79.36,79.37,79.28,79.34,316480.0,75.6282,75.6377,75.552,75.6091,316480.0
2024-03-12 14:50:00,79.33,79.38,79.32,79.36,456514.0,75.5996,75.6473,75.5901,75.6282,456514.0
2024-03-12 15:00:00,79.35,79.38,79.33,79.38,370314.0,75.6187,75.6473,75.5996,75.6473,370314.0
2024-03-12 15:10:00,79.38,79.39,79.33,79.36,458136.0,75.6473,75.6568,75.5996,75.6282,458136.0
2024-03-12 15:20:00,79.36,79.4,79.35,79.4,229346.0,75.6282,75.6663,75.6187,75.6663,229346.0
2024-03-12 15:30:00,79.4,79.4,79.36,79.38,325189.0,75.6663,75.6663,75.6282,75.6473,325189.0
2024-03-12 15:40:00,79.38,79.4,79.36,79.39,421252.0,75.6473,75.6663,75.6282,75.6568,421252.0
2024-03-12 15:50:00,79.38,79.44,79.36,79.44,1305871.0,75.6473,75.7044,75.6282,75.7044,1305871.0
2024-03-13 09:30:00,79.35,79.45,79.34,79.43,301266.0,75.6187,75.714,75.6091,75.6949,301266.0
2024-03-13 09:40:00,79.43,79.46,79.38,79.42,477293.0,75.6949,75.7235,75.6473,75.6854,477293.0
2024-03-13 09:50:00,79.42,79.42,79.36,79.37,279426.0,75.6854,75.6854,75.6282,75.6377,279426.0
2024-03-13 10:00:00,79.37,79.42,79.32,79.42,354193.0,75.6377,75.6854,75.5901,75.6854,354193.0
2024-03-13 10:10:00,79.42,79.45,79.37,79.41,260439.0,75.6854,75.714,75.6377,75.6758,260439.0
2024-03-13 10:20:00,79.41,79.47,79.4,79.43,296275.0,75.6758,75.733,75.6663,75.6949,296275.0
2024-03-13 10:30:00,79.43,79.44,79.39,79.42,321674.0,75.6949,75.7044,75.6568,75.6854,321674.0
2024-03-13 10:40:00,79.42,79.47,79.39,79.42,240685.0,75.6854,75.733,75.6568,75.6854,240685.0
2024-03-13 10:50:00,79.41,79.44,79.39,79.43,160443.0,75.6758,75.7044,75.6568,75.6949,160443.0
2024-03-13 11:00:00,79.42,79.45,79.4,79.42,80182.0,75.6854,75.714,75.6663,75.6854,80182.0
2024-03-13 11:10:00,79.42,79.46,79.39,79.46,90317.0,75.6854,75.7235,75.6568,75.7235,90317.0
2024-03-13 11:20:00,79.46,79.49,79.44,79.44,243935.0,75.7235,75.7521,75.7044,75.7044,243935.0
2024-03-13 11:30:00,79.44,79.48,79.42,79.42,174688.0,75.7044,75.7426,75.6854,75.6854,174688.0
2024-03-13 11:40:00,79.43,79.44,79.39,79.42,178055.0,75.6949,75.7044,75.6568,75.6854,178055.0
2024-03-13 11:50:00,79.43,79.47,79.42,79.45,280489.0,75.6949,75.733,75.6854,75.714,280489.0
2024-03-13 12:00:00,79.44,79.45,79.41,79.42,129355.0,75.7044,75.714,75.6758,75.6854,129355.0
2024-03-13 12:10:00,79.42,79.45,79.41,79.44,66891.0,75.6854,75.714,75.6758,75.7044,66891.0
2024-03-13 12:20:00,79.45,79.45,79.41,79.41,119874.0,75.714,75.714,75.6758,75.6758,119874.0
2024-03-13 12:30:00,79.41,79.47,79.38,79.47,280646.0,75.6758,75.733,75.6473,75.733,280646.0
2024-03-13 12:40:00,79.46,79.5,79.46,79.49,120632.0,75.7235,75.7616,75.7235,75.7521,120632.0
2024-03-13 12:50:00,79.49,79.5,79.46,79.5,195343.0,75.7521,75.7616,75.7235,75.7616,195343.0
2024-03-13 13:00:00,79.49,79.6,79.49,79.58,631108.0,75.7521,75.8569,75.7521,75.8379,631108.0
2024-03-13 13:10:00,79.58,79.62,79.55,79.56,350096.0,75.8379,75.876,75.8093,75.8188,350096.0
2024-03-13 13:20:00,79.56,79.62,79.55,79.61,169479.0,75.8188,75.876,75.8093,75.8664,169479.0
2024-03-13 13:30:00,79.61,79.61,79.55,79.56,303892.0,75.8664,75.8664,75.8093,75.8188,303892.0
2024-03-13 13:40:00,79.57,79.59,79.55,79.56,292444.0,75.8283,75.8474,75.8093,75.8188,292444.0
2024-03-13 13:50:00,79.56,79.6,79.55,79.56,274817.0,75.8188,75.8569,75.8093,75.8188,274817.0
2024-03-13 14:00:00,79.56,79.58,79.54,79.56,827838.0,75.8188,75.8379,75.7997,75.8188,827838.0
2024-03-13 14:10:00,79.56,79.58,79.54,79.55,452273.0,75.8188,75.8379,75.7997,75.8093,452273.0
2024-03-13 14:20:00,79.55,79.57,79.54,79.56,423898.0,75.8093,75.8283,75.7997,75.8188,423898.0
2024-03-13 14:30:00,79.56,79.59,79.55,79.56,405436.0,75.8188,75.8474,75.8093,75.8188,405436.0
2024-03-13 14:40:00,79.57,79.59,79.53,79.53,348668.0,75.8283,75.8474,75.7902,75.7902,348668.0
2024-03-13 14:50:00,79.54,79.55,79.47,79.49,412180.0,75.7997,75.8093,75.733,75.7521,412180.0
2024-03-13 15:00:00,79.48,79.5,79.46,79.49,336960.0,75.7426,75.7616,75.7235,75.7521,336960.0
2024-03-13 15:10:00,79.49,79.51,79.46,79.49,214926.0,75.7521,75.7711,75.7235,75.7521,214926.0
2024-03-13 15:20:00,79.49,79.5,79.31,79.38,506171.0,75.7521,75.7616,75.5805,75.6473,506171.0
2024-03-13 15:30:00,79.37,79.43,79.37,79.41,520960.0,75.6377,75.6949,75.6377,75.6758,520960.0
2024-03-13 15:40:00,79.41,79.46,79.4,79.45,905848.0,75.6758,75.7235,75.6663,75.714,905848.0
2024-03-13 15:50:00,79.45,79.46,79.4,79.43,1022489.0,75.714,75.7235,75.6663,75.6949,1022489.0
2024-03-14 09:30:00,79.42,79.48,79.36,79.42,659582.0,75.6854,75.7426,75.6282,75.6854,659582.0
2024-03-14 09:40:00,79.42,79.42,79.17,79.19,604761.0,75.6854,75.6854,75.4471,75.4662,604761.0
2024-03-14 09:50:00,79.18,79.2,79.1,79.13,1060869.0,75.4567,75.4757,75.3804,75.409,1060869.0
2024-03-14 10:00:00,79.13,79.18,79.04,79.14,528974.0,75.409,75.4567,75.3232,75.4185,528974.0
2024-03-14 10:10:00,79.14,79.18,79.06,79.08,784704.0,75.4185,75.4567,75.3423,75.3614,784704.0
2024-03-14 10:20:00,79.08,79.09,78.98,79.02,350818.0,75.3614,75.3709,75.2661,75.3042,350818.0
2024-03-14 10:30:00,79.03,79.11,78.99,79.0,196497.0,75.3137,75.39,75.2756,75.2851,196497.0
2024-03-14 10:40:00,79.0,79.03,78.96,78.98,575089.0,75.2851,75.3137,75.247,75.2661,575089.0
2024-03-14 10:50:00,78.98,78.99,78.85,78.89,957222.0,75.2661,75.2756,75.1422,75.1803,957222.0
2024-03-14 11:00:00,78.9,78.97,78.86,78.89,663852.0,75.1898,75.2565,75.1517,75.1803,663852.0
2024-03-14 11:10:00,78.89,78.93,78.85,78.86,283061.0,75.1803,75.2184,75.1422,75.1517,283061.0
2024-03-14 11:20:00,78.86,78.86,78.76,78.8,642148.0,75.1517,75.1517,75.0564,75.0945,642148.0
2024-03-14 11:30:00,78.81,78.86,78.79,78.83,619997.0,75.1041,75.1517,75.085,75.1231,619997.0
2024-03-14 11:40:00,78.84,78.89,78.78,78.84,529188.0,75.1326,75.1803,75.0755,75.1326,529188.0
2024-03-14 11:50:00,78.85,78.95,78.82,78.92,407118.0,75.1422,75.2375,75.1136,75.2089,407118.0
2024-03-14 12:00:00,78.93,78.95,78.84,78.86,324200.0,75.2184,75.2375,75.1326,75.1517,324200.0
2024-03-14 12:10:00,78.86,78.89,78.85,78.89,321554.0,75.1517,75.1803,75.1422,75.1803,321554.0
2024-03-14 12:20:00,78.89,78.99,78.88,78.97,499650.0,75.1803,75.2756,75.1708,75.2565,499650.0
2024-03-14 12:30:00,78.97,79.01,78.95,78.97,522857.0,75.2565,75.2947,75.2375,75.2565,522857.0
2024-03-14 12:40:00,78.97,78.97,78.91,78.92,579285.0,75.2565,75.2565,75.1994,75.2089,579285.0
2024-03-14 12:50:00,78.92,78.94,78.87,78.89,551511.0,75.2089,75.2279,75.1612,75.1803,551511.0
2024-03-14 13:00:00,78.88,78.9,78.85,78.9,453929.0,75.1708,75.1898,75.1422,75.1898,453929.0
2024-03-14 13:10:00,78.89,78.89,78.77,78.78,363878.0,75.1803,75.1803,75.0659,75.0755,363878.0
2024-03-14 13:20:00,78.78,78.83,78.76,78.76,413008.0,75.0755,75.1231,75.0564,75.0564,413008.0
2024-03-14 13:30:00,78.76,78.77,78.7,78.76,541392.0,75.0564,75.0659,74.9992,75.0564,541392.0
2024-03-14 13:40:00,78.76,78.8,78.73,78.8,295223.0,75.0564,75.0945,75.0278,75.0945,295223.0
2024-03-14 13:50:00,78.8,78.89,78.79,78.88,338059.0,75.0945,75.1803,75.085,75.1708,338059.0
2024-03-14 14:00:00,78.88,78.92,78.87,78.9,504292.0,75.1708,75.2089,75.1612,75.1898,504292.0
2024-03-14 14:10:00,78.9,78.93,78.88,78.91,243384.0,75.1898,75.2184,75.1708,75.1994,243384.0
2024-03-14 14:20:00,78.91,78.92,78.84,78.86,269421.0,75.1994,75.2089,75.1326,75.1517,269421.0
2024-03-14 14:30:00,78.86,78.88,78.81,78.83,254537.0,75.1517,75.1708,75.1041,75.1231,254537.0
2024-03-14 14:40:00,78.83,78.89,78.82,78.88,746769.0,75.1231,75.1803,75.1136,75.1708,746769.0
2024-03-14 14:50:00,78.88,78.88,78.79,78.81,619881.0,75.1708,75.1708,75.085,75.1041,619881.0
2024-03-14 15:00:00,78.8,78.8,78.65,78.67,390666.0,75.0945,75.0945,74.9516,74.9706,390666.0
2024-03-14 15:10:00,78.66,78.69,78.64,78.66,449090.0,74.9611,74.9897,74.9421,74.9611,449090.0
2024-03-14 15:20:00,78.66,78.7,78.62,78.68,553540.0,74.9611,74.9992,74.923,74.9802,553540.0
2024-03-14 15:30:00,78.67,78.68,78.57,78.66,393919.0,74.9706,74.9802,74.8753,74.9611,393919.0
2024-03-14 15:40:00,78.66,78.73,78.65,78.72,525009.0,74.9611,75.0278,74.9516,75.0183,525009.0
2024-03-14 15:50:00,78.72,78.9,78.72,78.89,2514221.0,75.0183,75.1898,75.0183,75.1803,2514221.0
2024-03-15 09:30:00,79.04,79.09,79.0,79.07,622680.0,75.3232,75.3709,75.2851,75.3518,622680.0
2024-03-15 09:40:00,79.07,79.12,78.98,79.01,444388.0,75.3518,75.3995,75.2661,75.2947,444388.0
2024-03-15 09:50:00,79.01,79.07,78.95,78.98,411704.0,75.2947,75.3518,75.2375,75.2661,411704.0
2024-03-15 10:00:00,78.97,79.02,78.88,78.94,661350.0,75.2565,75.3042,75.1708,75.2279,661350.0
2024-03-15 10:10:00,78.94,79.07,78.94,79.04,264863.0,75.2279,75.3518,75.2279,75.3232,264863.0
2024-03-15 10:20:00,79.03,79.07,78.98,79.01,362831.0,75.3137,75.3518,75.2661,75.2947,362831.0
2024-03-15 10:30:00,79.0,79.08,78.99,79.08,263518.0,75.2851,75.3614,75.2756,75.3614,263518.0
2024-03-15 10:40:00,79.08,79.08,79.01,79.07,184378.0,75.3614,75.3614,75.2947,75.3518,184378.0
2024-03-15 10:50:00,79.08,79.08,78.99,79.02,138410.0,75.3614,75.3614,75.2756,75.3042,138410.0
2024-03-15 11:00:00,79.03,79.04,78.99,79.01,223246.0,75.3137,75.3232,75.2756,75.2947,223246.0
2024-03-15 11:10:00,79.0,79.05,78.99,79.0,223056.0,75.2851,75.3328,75.2756,75.2851,223056.0
2024-03-15 11:20:00,79.0,79.04,78.96,79.04,140289.0,75.2851,75.3232,75.247,75.3232,140289.0
2024-03-15 11:30:00,79.03,79.05,78.97,79.01,191367.0,75.3137,75.3328,75.2565,75.2947,191367.0
2024-03-15 11:40:00,79.01,79.02,78.91,78.92,493904.0,75.2947,75.3042,75.1994,75.2089,493904.0
2024-03-15 11:50:00,78.91,78.98,78.91,78.93,504601.0,75.1994,75.2661,75.1994,75.2184,504601.0
2024-03-15 12:00:00,78.93,78.93,78.88,78.9,192675.0,75.2184,75.2184,75.1708,75.1898,192675.0
2024-03-15 12:10:00,78.9,78.91,78.83,78.84,171245.0,75.1898,75.1994,75.1231,75.1326,171245.0
2024-03-15 12:20:00,78.85,78.88,78.82,78.84,508320.0,75.1422,75.1708,75.1136,75.1326,508320.0
2024-03-15 12:30:00,78.84,78.85,78.69,78.75,647667.0,75.1326,75.1422,74.9897,75.0469,647667.0
2024-03-15 12:40:00,78.75,78.78,78.71,78.73,328137.0,75.0469,75.0755,75.0088,75.0278,328137.0
2024-03-15 12:50:00,78.73,78.73,78.64,78.65,371051.0,75.0278,75.0278,74.9421,74.9516,371051.0
2024-03-15 13:00:00,78.65,78.74,78.63,78.73,409250.0,74.9516,75.0374,74.9325,75.0278,409250.0
2024-03-15 13:10:00,78.73,78.74,78.68,78.69,243431.0,75.0278,75.0374,74.9802,74.9897,243431.0
2024-03-15 13:20:00,78.69,78.81,78.69,78.77,549943.0,74.9897,75.1041,74.9897,75.0659,549943.0
2024-03-15 13:30:00,78.77,78.8,78.75,78.8,127300.0,75.0659,75.0945,75.0469,75.0945,127300.0
2024-03-15 13:40:00,78.8,78.81,78.75,78.76,368135.0,75.0945,75.1041,75.0469,75.0564,368135.0
2024-03-15 13:50:00,78.76,78.84,78.75,78.84,98950.0,75.0564,75.1326,75.0469,75.1326,98950.0
2024-03-15 14:00:00,78.83,78.87,78.81,78.81,190124.0,75.1231,75.1612,75.1041,75.1041,190124.0
2024-03-15 14:10:00,78.81,78.83,78.79,78.81,191980.0,75.1041,75.1231,75.085,75.1041,191980.0
2024-03-15 14:20:00,78.82,78.85,78.78,78.82,210255.0,75.1136,75.1422,75.0755,75.1136,210255.0
2024-03-15 14:30:00,78.82,78.88,78.81,78.88,234734.0,75.1136,75.1708,75.1041,75.1708,234734.0
2024-03-15 14:40:00,78.88,78.93,78.85,78.86,215298.0,75.1708,75.2184,75.1422,75.1517,215298.0
2024-03-15 14:50:00,78.86,78.92,78.85,78.89,325229.0,75.1517,75.2089,75.1422,75.1803,325229.0
2024-03-15 15:00:00,78.89,78.93,78.87,78.89,383088.0,75.1803,75.2184,75.1612,75.1803,383088.0
2024-03-15 15:10:00,78.89,78.92,78.87,78.9,245539.0,75.1803,75.2089,75.1612,75.1898,245539.0
2024-03-15 15:20:00,78.9,78.93,78.86,78.91,247819.0,75.1898,75.2184,75.1517,75.1994,247819.0
2024-03-15 15:30:00,78.91,78.91,78.84,78.86,281500.0,75.1994,75.1994,75.1326,75.1517,281500.0
2024-03-15 15:40:00,78.85,78.9,78.83,78.9,407851.0,75.1422,75.1898,75.1231,75.1898,407851.0
2024-03-15 15:50:00,78.89,78.92,78.86,78.91,1878892.0,75.1803,75.2089,75.1517,75.1994,1878892.0
2024-03-18 09:30:00,79.09,79.12,79.0,79.0,645113.0,75.3709,75.3995,75.2851,75.2851,645113.0
2024-03-18 09:40:00,79.0,79.05,78.93,78.95,379373.0,75.2851,75.3328,75.2184,75.2375,379373.0
2024-03-18 09:50:00,78.95,78.97,78.9,78.94,290774.0,75.2375,75.2565,75.1898,75.2279,290774.0
2024-03-18 10:00:00,78.94,79.02,78.9,79.02,501442.0,75.2279,75.3042,75.1898,75.3042,501442.0
2024-03-18 10:10:00,79.02,79.06,78.97,79.01,313316.0,75.3042,75.3423,75.2565,75.2947,313316.0
2024-03-18 10:20:00,79.02,79.03,78.98,78.98,344830.0,75.3042,75.3137,75.2661,75.2661,344830.0
2024-03-18 10:30:00,78.98,79.0,78.94,78.95,388397.0,75.2661,75.2851,75.2279,75.2375,388397.0
2024-03-18 10:40:00,78.94,78.95,78.89,78.94,303459.0,75.2279,75.2375,75.1803,75.2279,303459.0
2024-03-18 10:50:00,78.93,78.93,78.88,78.92,283575.0,75.2184,75.2184,75.1708,75.2089,283575.0
2024-03-18 11:00:00,78.92,78.94,78.89,78.93,361333.0,75.2089,75.2279,75.1803,75.2184,361333.0
2024-03-18 11:10:00,78.93,78.95,78.91,78.94,427707.0,75.2184,75.2375,75.1994,75.2279,427707.0
2024-03-18 11:20:00,78.94,78.98,78.93,78.98,281257.0,75.2279,75.2661,75.2184,75.2661,281257.0
2024-03-18 11:30:00,78.98,78.98,78.9,78.93,430936.0,75.2661,75.2661,75.1898,75.2184,430936.0
2024-03-18 11:40:00,78.93,78.96,78.92,78.94,123574.0,75.2184,75.247,75.2089,75.2279,123574.0
2024-03-18 11:50:00,78.94,78.99,78.92,78.98,270461.0,75.2279,75.2756,75.2089,75.2661,270461.0
2024-03-18 12:00:00,78.98,78.98,78.92,78.94,391547.0,75.2661,75.2661,75.2089,75.2279,391547.0
2024-03-18 12:10:00,78.94,78.96,78.92,78.95,170705.0,75.2279,75.247,75.2089,75.2375,170705.0
2024-03-18 12:20:00,78.95,78.96,78.91,78.94,278172.0,75.2375,75.247,75.1994,75.2279,278172.0
2024-03-18 12:30:00,78.94,78.94,78.88,78.89,236893.0,75.2279,75.2279,75.1708,75.1803,236893.0
2024-03-18 12:40:00,78.9,78.92,78.88,78.89,209897.0,75.1898,75.2089,75.1708,75.1803,209897.0
2024-03-18 12:50:00,78.89,78.89,78.85,78.85,128286.0,75.1803,75.1803,75.1422,75.1422,128286.0
2024-03-18 13:00:00,78.84,78.88,78.82,78.87,372024.0,75.1326,75.1708,75.1136,75.1612,372024.0
2024-03-18 13:10:00,78.87,78.88,78.85,78.87,192780.0,75.1612,75.1708,75.1422,75.1612,192780.0
2024-03-18 13:20:00,78.87,78.91,78.86,78.91,186710.0,75.1612,75.1994,75.1517,75.1994,186710.0
2024-03-18 13:30:00,78.91,78.92,78.82,78.83,194118.0,75.1994,75.2089,75.1136,75.1231,194118.0
2024-03-18 13:40:00,78.82,78.83,78.8,78.83,172925.0,75.1136,75.1231,75.0945,75.1231,172925.0
2024-03-18 13:50:00,78.84,78.88,78.83,78.87,50245.0,75.1326,75.1708,75.1231,75.1612,50245.0
2024-03-18 14:00:00,78.87,78.89,78.85,78.89,178475.0,75.1612,75.1803,75.1422,75.1803,178475.0
2024-03-18 14:10:00,78.88,78.91,78.88,78.9,127971.0,75.1708,75.1994,75.1708,75.1898,127971.0
2024-03-18 14:20:00,78.91,78.96,78.88,78.95,193414.0,75.1994,75.247,75.1708,75.2375,193414.0
2024-03-18 14:30:00,78.94,78.96,78.93,78.95,89591.0,75.2279,75.247,75.2184,75.2375,89591.0
2024-03-18 14:40:00,78.94,78.94,78.87,78.91,239240.0,75.2279,75.2279,75.1612,75.1994,239240.0
2024-03-18 14:50:00,78.92,78.94,78.91,78.93,167906.0,75.2089,75.2279,75.1994,75.2184,167906.0
2024-03-18 15:00:00,78.93,78.95,78.9,78.94,429248.0,75.2184,75.2375,75.1898,75.2279,429248.0
2024-03-18 15:10:00,78.94,78.95,78.92,78.94,399508.0,75.2279,75.2375,75.2089,75.2279,399508.0
2024-03-18 15:20:00,78.94,78.95,78.91,78.92,372443.0,75.2279,75.2375,75.1994,75.2089,372443.0
2024-03-18 15:30:00,78.92,78.94,78.9,78.9,160897.0,75.2089,75.2279,75.1898,75.1898,160897.0
2024-03-18 15:40:00,78.9,78.92,78.89,78.9,180514.0,75.1898,75.2089,75.1803,75.1898,180514.0
2024-03-18 15:50:00,78.89,78.9,78.82,78.89,982029.0,75.1803,75.1898,75.1136,75.1803,982029.0
2024-03-19 09:30:00,78.82,78.85,78.77,78.83,369180.0,75.1136,75.1422,75.0659,75.1231,369180.0
2024-03-19 09:40:00,78.82,78.82,78.71,78.72,472766.0,75.1136,75.1136,75.0088,75.0183,472766.0
2024-03-19 09:50:00,78.72,78.78,78.71,78.77,92380.0,75.0183,75.0755,75.0088,75.0659,92380.0
2024-03-19 10:00:00,78.77,78.78,78.72,78.73,131516.0,75.0659,75.0755,75.0183,75.0278,131516.0
2024-03-19 10:10:00,78.72,78.77,78.7,78.75,223114.0,75.0183,75.0659,74.9992,75.0469,223114.0
2024-03-19 10:20:00,78.75,78.81,78.73,78.76,129936.0,75.0469,75.1041,75.0278,75.0564,129936.0
2024-03-19 10:30:00,78.77,78.8,78.75,78.79,234400.0,75.0659,75.0945,75.0469,75.085,234400.0
2024-03-19 10:40:00,78.79,78.85,78.78,78.82,124574.0,75.085,75.1422,75.0755,75.1136,124574.0
2024-03-19 10:50:00,78.82,78.88,78.81,78.81,135859.0,75.1136,75.1708,75.1041,75.1041,135859.0
2024-03-19 11:00:00,78.82,78.83,78.79,78.81,94610.0,75.1136,75.1231,75.085,75.1041,94610.0
2024-03-19 11:10:00,78.8,78.84,78.8,78.83,117109.0,75.0945,75.1326,75.0945,75.1231,117109.0
2024-03-19 11:20:00,78.83,78.88,78.81,78.87,105790.0,75.1231,75.1708,75.1041,75.1612,105790.0
2024-03-19 11:30:00,78.88,78.94,78.87,78.92,167226.0,75.1708,75.2279,75.1612,75.2089,167226.0
2024-03-19 11:40:00,78.92,78.95,78.91,78.94,84564.0,75.2089,75.2375,75.1994,75.2279,84564.0
2024-03-19 11:50:00,78.94,78.99,78.94,78.98,390511.0,75.2279,75.2756,75.2279,75.2661,390511.0
2024-03-19 12:00:00,78.98,78.98,78.94,78.96,115430.0,75.2661,75.2661,75.2279,75.247,115430.0
2024-03-19 12:10:00,78.97,79.02,78.94,79.01,125052.0,75.2565,75.3042,75.2279,75.2947,125052.0
2024-03-19 12:20:00,79.02,79.07,79.01,79.06,251734.0,75.3042,75.3518,75.2947,75.3423,251734.0
2024-03-19 12:30:00,79.06,79.11,79.06,79.06,248972.0,75.3423,75.39,75.3423,75.3423,248972.0
2024-03-19 12:40:00,79.07,79.15,79.06,79.14,294610.0,75.3518,75.4281,75.3423,75.4185,294610.0
2024-03-19 12:50:00,79.14,79.16,79.12,79.14,215279.0,75.4185,75.4376,75.3995,75.4185,215279.0
2024-03-19 13:00:00,79.14,79.22,79.05,79.06,771510.0,75.4185,75.4948,75.3328,75.3423,771510.0
2024-03-19 13:10:00,79.06,79.09,79.0,79.01,217608.0,75.3423,75.3709,75.2851,75.2947,217608.0
2024-03-19 13:20:00,79.02,79.07,79.0,79.06,94049.0,75.3042,75.3518,75.2851,75.3423,94049.0
2024-03-19 13:30:00,79.06,79.1,79.05,79.07,170468.0,75.3423,75.3804,75.3328,75.3518,170468.0
2024-03-19 13:40:00,79.06,79.07,79.03,79.05,75755.0,75.3423,75.3518,75.3137,75.3328,75755.0
2024-03-19 13:50:00,79.05,79.07,79.02,79.05,155028.0,75.3328,75.3518,75.3042,75.3328,155028.0
2024-03-19 14:00:00,79.05,79.05,79.0,79.01,108077.0,75.3328,75.3328,75.2851,75.2947,108077.0
2024-03-19 14:10:00,79.01,79.05,78.99,79.02,98665.0,75.2947,75.3328,75.2756,75.3042,98665.0
2024-03-19 14:20:00,79.02,79.03,78.97,79.01,154495.0,75.3042,75.3137,75.2565,75.2947,154495.0
2024-03-19 14:30:00,79.01,79.05,79.01,79.03,128187.0,75.2947,75.3328,75.2947,75.3137,128187.0
2024-03-19 14:40:00,79.03,79.06,79.02,79.05,157804.0,75.3137,75.3423,75.3042,75.3328,157804.0
2024-03-19 14:50:00,79.04,79.05,78.98,79.01,603832.0,75.3232,75.3328,75.2661,75.2947,603832.0
2024-03-19 15:00:00,79.01,79.03,78.95,78.96,355780.0,75.2947,75.3137,75.2375,75.247,355780.0
2024-03-19 15:10:00,78.96,79.01,78.94,79.01,223721.0,75.247,75.2947,75.2279,75.2947,223721.0
2024-03-19 15:20:00,79.0,79.02,78.94,78.97,509921.0,75.2851,75.3042,75.2279,75.2565,509921.0
2024-03-19 15:30:00,78.97,79.0,78.96,79.0,291784.0,75.2565,75.2851,75.247,75.2851,291784.0
2024-03-19 15:40:00,78.99,79.03,78.98,79.02,490333.0,75.2756,75.3137,75.2661,75.3042,490333.0
2024-03-19 15:50:00,79.01,79.03,78.99,79.0,1336267.0,75.2947,75.3137,75.2756,75.2851,1336267.0
2024-03-20 09:30:00,78.96,78.97,78.89,78.92,547534.0,75.247,75.2565,75.1803,75.2089,547534.0
2024-03-20 09:40:00,78.92,78.98,78.92,78.95,347281.0,75.2089,75.2661,75.2089,75.2375,347281.0
2024-03-20 09:50:00,78.95,79.0,78.94,78.97,190297.0,75.2375,75.2851,75.2279,75.2565,190297.0
2024-03-20 10:00:00,78.96,79.03,78.95,79.03,212679.0,75.247,75.3137,75.2375,75.3137,212679.0
2024-03-20 10:10:00,79.03,79.05,79.02,79.03,216919.0,75.3137,75.3328,75.3042,75.3137,216919.0
2024-03-20 10:20:00,79.03,79.03,78.99,79.01,166238.0,75.3137,75.3137,75.2756,75.2947,166238.0
2024-03-20 10:30:00,79.01,79.03,78.95,79.0,164014.0,75.2947,75.3137,75.2375,75.2851,164014.0
2024-03-20 10:40:00,78.99,79.01,78.95,79.01,100959.0,75.2756,75.2947,75.2375,75.2947,100959.0
2024-03-20 10:50:00,79.01,79.02,78.97,78.98,197590.0,75.2947,75.3042,75.2565,75.2661,197590.0
2024-03-20 11:00:00,78.99,79.04,78.98,79.03,183915.0,75.2756,75.3232,75.2661,75.3137,183915.0
2024-03-20 11:10:00,79.04,79.08,79.03,79.07,84292.0,75.3232,75.3614,75.3137,75.3518,84292.0
2024-03-20 11:20:00,79.07,79.08,79.03,79.05,107792.0,75.3518,75.3614,75.3137,75.3328,107792.0
2024-03-20 11:30:00,79.05,79.05,78.99,79.0,154153.0,75.3328,75.3328,75.2756,75.2851,154153.0
2024-03-20 11:40:00,79.0,79.01,78.98,78.99,140789.0,75.2851,75.2947,75.2661,75.2756,140789.0
2024-03-20 11:50:00,78.98,79.01,78.97,79.0,116451.0,75.2661,75.2947,75.2565,75.2851,116451.0
2024-03-20 12:00:00,79.0,79.05,78.99,79.04,144394.0,75.2851,75.3328,75.2756,75.3232,144394.0
2024-03-20 12:10:00,79.04,79.06,79.02,79.06,119799.0,75.3232,75.3423,75.3042,75.3423,119799.0
2024-03-20 12:20:00,79.06,79.06,79.03,79.04,115128.0,75.3423,75.3423,75.3137,75.3232,115128.0
2024-03-20 12:30:00,79.04,79.06,79.0,79.05,246383.0,75.3232,75.3423,75.2851,75.3328,246383.0
2024-03-20 12:40:00,79.06,79.09,79.05,79.09,102694.0,75.3423,75.3709,75.3328,75.3709,102694.0
2024-03-20 12:50:00,79.08,79.1,79.07,79.09,384656.0,75.3614,75.3804,75.3518,75.3709,384656.0
2024-03-20 13:00:00,79.09,79.1,79.05,79.06,100119.0,75.3709,75.3804,75.3328,75.3423,100119.0
2024-03-20 13:10:00,79.05,79.06,79.01,79.06,81832.0,75.3328,75.3423,75.2947,75.3423,81832.0
2024-03-20 13:20:00,79.05,79.07,79.04,79.06,51792.0,75.3328,75.3518,75.3232,75.3423,51792.0
2024-03-20 13:30:00,79.06,79.08,79.02,79.02,236754.0,75.3423,75.3614,75.3042,75.3042,236754.0
2024-03-20 13:40:00,79.03,79.06,79.0,79.06,92146.0,75.3137,75.3423,75.2851,75.3423,92146.0
2024-03-20 13:50:00,79.06,79.1,79.06,79.07,183403.0,75.3423,75.3804,75.3423,75.3518,183403.0
2024-03-20 14:00:00,79.07,79.48,79.07,79.26,1678223.0,75.3518,75.7426,75.3518,75.5329,1678223.0
2024-03-20 14:10:00,79.26,79.37,79.16,79.19,571494.0,75.5329,75.6377,75.4376,75.4662,571494.0
2024-03-20 14:20:00,79.18,79.36,79.18,79.36,304215.0,75.4567,75.6282,75.4567,75.6282,304215.0
2024-03-20 14:30:00,79.36,79.45,79.08,79.38,1263495.0,75.6282,75.714,75.3614,75.6473,1263495.0
2024-03-20 14:40:00,79.41,79.69,79.32,79.66,860793.0,75.6758,75.9427,75.5901,75.9141,860793.0
2024-03-20 14:50:00,79.67,79.74,79.56,79.68,1056153.0,75.9236,75.9903,75.8188,75.9331,1056153.0
2024-03-20 15:00:00,79.69,79.8,79.62,79.77,573871.0,75.9427,76.0475,75.876,76.0189,573871.0
2024-03-20 15:10:00,79.77,79.82,79.66,79.79,1424737.0,76.0189,76.0666,75.9141,76.038,1424737.0
2024-03-20 15:20:00,79.8,79.87,79.74,79.86,315320.0,76.0475,76.1142,75.9903,76.1047,315320.0
2024-03-20 15:30:00,79.86,79.9,79.81,79.86,416533.0,76.1047,76.1428,76.057,76.1047,416533.0
2024-03-20 15:40:00,79.86,79.87,79.75,79.76,541984.0,76.1047,76.1142,75.9999,76.0094,541984.0
2024-03-20 15:50:00,79.76,79.86,79.75,79.83,2081526.0,76.0094,76.1047,75.9999,76.0761,2081526.0
2024-03-21 09:30:00,79.9,80.0,79.86,79.99,433952.0,76.1428,76.2381,76.1047,76.2286,433952.0
2024-03-21 09:40:00,80.0,80.03,79.85,79.89,860195.0,76.2381,76.2667,76.0952,76.1333,860195.0
2024-03-21 09:50:00,79.88,79.97,79.88,79.91,474789.0,76.1237,76.2095,76.1237,76.1523,474789.0
2024-03-21 10:00:00,79.91,79.92,79.83,79.86,484037.0,76.1523,76.1619,76.0761,76.1047,484037.0
2024-03-21 10:10:00,79.86,79.9,79.82,79.88,231883.0,76.1047,76.1428,76.0666,76.1237,231883.0
2024-03-21 10:20:00,79.89,79.92,79.85,79.87,149779.0,76.1333,76.1619,76.0952,76.1142,149779.0
2024-03-21 10:30:00,79.87,79.9,79.82,79.87,400661.0,76.1142,76.1428,76.0666,76.1142,400661.0
2024-03-21 10:40:00,79.86,79.98,79.85,79.97,347379.0,76.1047,76.219,76.0952,76.2095,347379.0
2024-03-21 10:50:00,79.98,80.01,79.95,79.95,191293.0,76.219,76.2476,76.1905,76.1905,191293.0
2024-03-21 11:00:00,79.95,79.97,79.89,79.92,144867.0,76.1905,76.2095,76.1333,76.1619,144867.0
2024-03-21 11:10:00,79.93,79.96,79.88,79.89,192146.0,76.1714,76.2,76.1237,76.1333,192146.0
2024-03-21 11:20:00,79.9,79.93,79.86,79.88,104309.0,76.1428,76.1714,76.1047,76.1237,104309.0
2024-03-21 11:30:00,79.89,79.94,79.86,79.94,94433.0,76.1333,76.1809,76.1047,76.1809,94433.0
2024-03-21 11:40:00,79.94,79.95,79.88,79.9,213440.0,76.1809,76.1905,76.1237,76.1428,213440.0
2024-03-21 11:50:00,79.89,79.93,79.87,79.91,202845.0,76.1333,76.1714,76.1142,76.1523,202845.0
2024-03-21 12:00:00,79.9,79.94,79.88,79.89,155994.0,76.1428,76.1809,76.1237,76.1333,155994.0
2024-03-21 12:10:00,79.89,79.93,79.88,79.9,191332.0,76.1333,76.1714,76.1237,76.1428,191332.0
2024-03-21 12:20:00,79.91,79.92,79.88,79.92,189082.0,76.1523,76.1619,76.1237,76.1619,189082.0
2024-03-21 12:30:00,79.91,79.92,79.85,79.88,485436.0,76.1523,76.1619,76.0952,76.1237,485436.0
2024-03-21 12:40:00,79.88,79.9,79.86,79.89,283188.0,76.1237,76.1428,76.1047,76.1333,283188.0
2024-03-21 12:50:00,79.89,79.92,79.89,79.91,41043.0,76.1333,76.1619,76.1333,76.1523,41043.0
2024-03-21 13:00:00,79.9,79.91,79.84,79.91,126497.0,76.1428,76.1523,76.0856,76.1523,126497.0
2024-03-21 13:10:00,79.91,79.96,79.9,79.93,189028.0,76.1523,76.2,76.1428,76.1714,189028.0
2024-03-21 13:20:00,79.93,79.94,79.88,79.89,111028.0,76.1714,76.1809,76.1237,76.1333,111028.0
2024-03-21 13:30:00,79.88,79.9,79.85,79.88,95975.0,76.1237,76.1428,76.0952,76.1237,95975.0
2024-03-21 13:40:00,79.88,79.89,79.83,79.84,82855.0,76.1237,76.1333,76.0761,76.0856,82855.0
2024-03-21 13:50:00,79.85,79.87,79.83,79.84,96494.0,76.0952,76.1142,76.0761,76.0856,96494.0
2024-03-21 14:00:00,79.84,79.85,79.8,79.8,319208.0,76.0856,76.0952,76.0475,76.0475,319208.0
2024-03-21 14:10:00,79.81,79.85,79.8,79.84,339963.0,76.057,76.0952,76.0475,76.0856,339963.0
2024-03-21 14:20:00,79.84,79.89,79.84,79.88,72561.0,76.0856,76.1333,76.0856,76.1237,72561.0
2024-03-21 14:30:00,79.88,79.89,79.78,79.81,150485.0,76.1237,76.1333,76.0284,76.057,150485.0
2024-03-21 14:40:00,79.8,79.87,79.79,79.83,137121.0,76.0475,76.1142,76.038,76.0761,137121.0
2024-03-21 14:50:00,79.84,79.85,79.81,79.84,102305.0,76.0856,76.0952,76.057,76.0856,102305.0
2024-03-21 15:00:00,79.84,79.85,79.81,79.84,259689.0,76.0856,76.0952,76.057,76.0856,259689.0
2024-03-21 15:10:00,79.84,79.86,79.82,79.85,85005.0,76.0856,76.1047,76.0666,76.0952,85005.0
2024-03-21 15:20:00,79.85,79.85,79.8,79.84,88758.0,76.0952,76.0952,76.0475,76.0856,88758.0
2024-03-21 15:30:00,79.84,79.86,79.79,79.82,274227.0,76.0856,76.1047,76.038,76.0666,274227.0
2024-03-21 15:40:00,79.82,79.86,79.81,79.83,772368.0,76.0666,76.1047,76.057,76.0761,772368.0
2024-03-21 15:50:00,79.83,79.85,79.79,79.79,622154.0,76.0761,76.0952,76.038,76.038,622154.0
2024-03-22 09:30:00,79.77,79.81,79.71,79.79,374582.0,76.0189,76.057,75.9617,76.038,374582.0
2024-03-22 09:40:00,79.8,79.83,79.71,79.72,325009.0,76.0475,76.0761,75.9617,75.9713,325009.0
2024-03-22 09:50:00,79.72,79.78,79.69,79.69,243860.0,75.9713,76.0284,75.9427,75.9427,243860.0
2024-03-22 10:00:00,79.69,79.75,79.69,79.73,356404.0,75.9427,75.9999,75.9427,75.9808,356404.0
2024-03-22 10:10:00,79.73,79.74,79.63,79.66,735025.0,75.9808,75.9903,75.8855,75.9141,735025.0
2024-03-22 10:20:00,79.67,79.68,79.55,79.61,134778.0,75.9236,75.9331,75.8093,75.8664,134778.0
2024-03-22 10:30:00,79.61,79.65,79.6,79.65,274322.0,75.8664,75.9046,75.8569,75.9046,274322.0
2024-03-22 10:40:00,79.65,79.66,79.62,79.65,196283.0,75.9046,75.9141,75.876,75.9046,196283.0
2024-03-22 10:50:00,79.64,79.65,79.61,79.63,213442.0,75.895,75.9046,75.8664,75.8855,213442.0
2024-03-22 11:00:00,79.62,79.7,79.61,79.67,197785.0,75.876,75.9522,75.8664,75.9236,197785.0
2024-03-22 11:10:00,79.68,79.73,79.67,79.68,221017.0,75.9331,75.9808,75.9236,75.9331,221017.0
2024-03-22 11:20:00,79.69,79.73,79.68,79.73,170277.0,75.9427,75.9808,75.9331,75.9808,170277.0
2024-03-22 11:30:00,79.73,79.73,79.65,79.67,308446.0,75.9808,75.9808,75.9046,75.9236,308446.0
2024-03-22 11:40:00,79.67,79.69,79.64,79.67,100334.0,75.9236,75.9427,75.895,75.9236,100334.0
2024-03-22 11:50:00,79.67,79.68,79.61,79.66,204224.0,75.9236,75.9331,75.8664,75.9141,204224.0
2024-03-22 12:00:00,79.66,79.69,79.65,79.66,154439.0,75.9141,75.9427,75.9046,75.9141,154439.0
2024-03-22 12:10:00,79.66,79.68,79.62,79.62,94878.0,75.9141,75.9331,75.876,75.876,94878.0
2024-03-22 12:20:00,79.62,79.63,79.59,79.63,221845.0,75.876,75.8855,75.8474,75.8855,221845.0
2024-03-22 12:30:00,79.64,79.64,79.58,79.59,202096.0,75.895,75.895,75.8379,75.8474,202096.0
2024-03-22 12:40:00,79.6,79.65,79.6,79.65,38373.0,75.8569,75.9046,75.8569,75.9046,38373.0
2024-03-22 12:50:00,79.65,79.68,79.63,79.67,397690.0,75.9046,75.9331,75.8855,75.9236,397690.0
2024-03-22 13:00:00,79.67,79.72,79.67,79.68,176171.0,75.9236,75.9713,75.9236,75.9331,176171.0
2024-03-22 13:10:00,79.68,79.7,79.65,79.67,75265.0,75.9331,75.9522,75.9046,75.9236,75265.0
2024-03-22 13:20:00,79.67,79.7,79.65,79.68,111796.0,75.9236,75.9522,75.9046,75.9331,111796.0
2024-03-22 13:30:00,79.68,79.7,79.66,79.66,88341.0,75.9331,75.9522,75.9141,75.9141,88341.0
2024-03-22 13:40:00,79.66,79.71,79.65,79.69,55735.0,75.9141,75.9617,75.9046,75.9427,55735.0
2024-03-22 13:50:00,79.69,79.72,79.68,79.72,41910.0,75.9427,75.9713,75.9331,75.9713,41910.0
2024-03-22 14:00:00,79.72,79.73,79.69,79.71,109434.0,75.9713,75.9808,75.9427,75.9617,109434.0
2024-03-22 14:10:00,79.71,79.72,79.67,79.67,197112.0,75.9617,75.9713,75.9236,75.9236,197112.0
2024-03-22 14:20:00,79.67,79.72,79.65,79.7,189839.0,75.9236,75.9713,75.9046,75.9522,189839.0
2024-03-22 14:30:00,79.7,79.71,79.66,79.69,135743.0,75.9522,75.9617,75.9141,75.9427,135743.0
2024-03-22 14:40:00,79.69,79.69,79.64,79.65,110456.0,75.9427,75.9427,75.895,75.9046,110456.0
2024-03-22 14:50:00,79.65,79.69,79.64,79.69,175150.0,75.9046,75.9427,75.895,75.9427,175150.0
2024-03-22 15:00:00,79.68,79.69,79.64,79.66,401475.0,75.9331,75.9427,75.895,75.9141,401475.0
2024-03-22 15:10:00,79.65,79.66,79.55,79.58,482247.0,75.9046,75.9141,75.8093,75.8379,482247.0
2024-03-22 15:20:00,79.59,79.61,79.57,79.61,160103.0,75.8474,75.8664,75.8283,75.8664,160103.0
2024-03-22 15:30:00,79.61,79.62,79.58,79.62,228266.0,75.8664,75.876,75.8379,75.876,228266.0
2024-03-22 15:40:00,79.62,79.65,79.6,79.65,408102.0,75.876,75.9046,75.8569,75.9046,408102.0
2024-03-22 15:50:00,79.65,79.68,79.63,79.63,1056716.0,75.9046,75.9331,75.8855,75.8855,1056716.0
2024-03-25 09:30:00,79.39,79.52,79.39,79.52,461368.0,75.6568,75.7807,75.6568,75.7807,461368.0
2024-03-25 09:40:00,79.51,79.54,79.47,79.52,533615.0,75.7711,75.7997,75.733,75.7807,533615.0
2024-03-25 09:50:00,79.52,79.58,79.51,79.58,260077.0,75.7807,75.8379,75.7711,75.8379,260077.0
2024-03-25 10:00:00,79.58,79.66,79.57,79.64,156120.0,75.8379,75.9141,75.8283,75.895,156120.0
2024-03-25 10:10:00,79.65,79.73,79.65,79.7,299599.0,75.9046,75.9808,75.9046,75.9522,299599.0
2024-03-25 10:20:00,79.7,79.76,79.69,79.74,159458.0,75.9522,76.0094,75.9427,75.9903,159458.0
2024-03-25 10:30:00,79.75,79.75,79.66,79.7,188737.0,75.9999,75.9999,75.9141,75.9522,188737.0
2024-03-25 10:40:00,79.7,79.71,79.66,79.69,98466.0,75.9522,75.9617,75.9141,75.9427,98466.0
2024-03-25 10:50:00,79.7,79.71,79.67,79.7,174746.0,75.9522,75.9617,75.9236,75.9522,174746.0
2024-03-25 11:00:00,79.7,79.71,79.63,79.64,152046.0,75.9522,75.9617,75.8855,75.895,152046.0
2024-03-25 11:10:00,79.64,79.69,79.62,79.64,191973.0,75.895,75.9427,75.876,75.895,191973.0
2024-03-25 11:20:00,79.64,79.68,79.62,79.67,296946.0,75.895,75.9331,75.876,75.9236,296946.0
2024-03-25 11:30:00,79.68,79.68,79.64,79.67,167188.0,75.9331,75.9331,75.895,75.9236,167188.0
2024-03-25 11:40:00,79.68,79.68,79.65,79.65,96189.0,75.9331,75.9331,75.9046,75.9046,96189.0
2024-03-25 11:50:00,79.64,79.65,79.62,79.63,128848.0,75.895,75.9046,75.876,75.8855,128848.0
2024-03-25 12:00:00,79.63,79.63,79.58,79.59,123098.0,75.8855,75.8855,75.8379,75.8474,123098.0
2024-03-25 12:10:00,79.59,79.65,79.58,79.63,151949.0,75.8474,75.9046,75.8379,75.8855,151949.0
2024-03-25 12:20:00,79.64,79.66,79.62,79.63,155228.0,75.895,75.9141,75.876,75.8855,155228.0
2024-03-25 12:30:00,79.63,79.66,79.6,79.61,167889.0,75.8855,75.9141,75.8569,75.8664,167889.0
2024-03-25 12:40:00,79.6,79.64,79.59,79.62,129805.0,75.8569,75.895,75.8474,75.876,129805.0
2024-03-25 12:50:00,79.62,79.64,79.6,79.63,119358.0,75.876,75.895,75.8569,75.8855,119358.0
2024-03-25 13:00:00,79.62,79.63,79.59,79.61,73095.0,75.876,75.8855,75.8474,75.8664,73095.0
2024-03-25 13:10:00,79.61,79.61,79.58,79.6,133227.0,75.8664,75.8664,75.8379,75.8569,133227.0
2024-03-25 13:20:00,79.59,79.63,79.56,79.62,177348.0,75.8474,75.8855,75.8188,75.876,177348.0
2024-03-25 13:30:00,79.61,79.62,79.59,79.62,48319.0,75.8664,75.876,75.8474,75.876,48319.0
2024-03-25 13:40:00,79.61,79.64,79.6,79.6,99286.0,75.8664,75.895,75.8569,75.8569,99286.0
2024-03-25 13:50:00,79.6,79.61,79.59,79.61,39693.0,75.8569,75.8664,75.8474,75.8664,39693.0
2024-03-25 14:00:00,79.6,79.63,79.6,79.63,54453.0,75.8569,75.8855,75.8569,75.8855,54453.0
2024-03-25 14:10:00,79.63,79.65,79.61,79.65,72419.0,75.8855,75.9046,75.8664,75.9046,72419.0
2024-03-25 14:20:00,79.65,79.65,79.62,79.65,57882.0,75.9046,75.9046,75.876,75.9046,57882.0
2024-03-25 14:30:00,79.65,79.66,79.62,79.65,82946.0,75.9046,75.9141,75.876,75.9046,82946.0
2024-03-25 14:40:00,79.64,79.65,79.59,79.61,90002.0,75.895,75.9046,75.8474,75.8664,90002.0
2024-03-25 14:50:00,79.59,79.62,79.59,79.59,179205.0,75.8474,75.876,75.8474,75.8474,179205.0
2024-03-25 15:00:00,79.59,79.6,79.56,79.58,202333.0,75.8474,75.8569,75.8188,75.8379,202333.0
2024-03-25 15:10:00,79.57,79.59,79.55,79.58,182271.0,75.8283,75.8474,75.8093,75.8379,182271.0
2024-03-25 15:20:00,79.58,79.58,79.54,79.56,175519.0,75.8379,75.8379,75.7997,75.8188,175519.0
2024-03-25 15:30:00,79.57,79.58,79.55,79.56,354361.0,75.8283,75.8379,75.8093,75.8188,354361.0
2024-03-25 15:40:00,79.57,79.59,79.54,79.55,474357.0,75.8283,75.8474,75.7997,75.8093,474357.0
2024-03-25 15:50:00,79.54,79.55,79.46,79.48,1346026.0,75.7997,75.8093,75.7235,75.7426,1346026.0
2024-03-26 09:30:00,79.85,79.86,79.78,79.8,413448.0,76.0952,76.1047,76.0284,76.0475,413448.0
2024-03-26 09:40:00,79.8,79.82,79.76,79.8,225722.0,76.0475,76.0666,76.0094,76.0475,225722.0
2024-03-26 09:50:00,79.8,79.83,79.76,79.82,200713.0,76.0475,76.0761,76.0094,76.0666,200713.0
2024-03-26 10:00:00,79.82,79.88,79.8,79.83,890375.0,76.0666,76.1237,76.0475,76.0761,890375.0
2024-03-26 10:10:00,79.82,79.83,79.74,79.77,3342396.0,76.0666,76.0761,75.9903,76.0189,3342396.0
2024-03-26 10:20:00,79.77,79.8,79.74,79.76,263100.0,76.0189,76.0475,75.9903,76.0094,263100.0
2024-03-26 10:30:00,79.75,79.81,79.72,79.81,144911.0,75.9999,76.057,75.9713,76.057,144911.0
2024-03-26 10:40:00,79.8,79.82,79.76,79.78,169178.0,76.0475,76.0666,76.0094,76.0284,169178.0
2024-03-26 10:50:00,79.79,79.81,79.78,79.79,113516.0,76.038,76.057,76.0284,76.038,113516.0
2024-03-26 11:00:00,79.78,79.8,79.75,79.77,126606.0,76.0284,76.0475,75.9999,76.0189,126606.0
2024-03-26 11:10:00,79.76,79.77,79.7,79.75,70782.0,76.0094,76.0189,75.9522,75.9999,70782.0
2024-03-26 11:20:00,79.75,79.8,79.73,79.76,105941.0,75.9999,76.0475,75.9808,76.0094,105941.0
2024-03-26 11:30:00,79.75,79.77,79.7,79.71,97243.0,75.9999,76.0189,75.9522,75.9617,97243.0
2024-03-26 11:40:00,79.72,79.74,79.7,79.73,90064.0,75.9713,75.9903,75.9522,75.9808,90064.0
2024-03-26 11:50:00,79.73,79.77,79.73,79.76,76862.0,75.9808,76.0189,75.9808,76.0094,76862.0
2024-03-26 12:00:00,79.76,79.8,79.76,79.79,143049.0,76.0094,76.0475,76.0094,76.038,143049.0
2024-03-26 12:10:00,79.79,79.81,79.78,79.8,70877.0,76.038,76.057,76.0284,76.0475,70877.0
2024-03-26 12:20:00,79.79,79.82,79.78,79.81,196515.0,76.038,76.0666,76.0284,76.057,196515.0
2024-03-26 12:30:00,79.82,79.83,79.78,79.81,399797.0,76.0666,76.0761,76.0284,76.057,399797.0
2024-03-26 12:40:00,79.8,79.83,79.79,79.81,119671.0,76.0475,76.0761,76.038,76.057,119671.0
2024-03-26 12:50:00,79.81,79.84,79.77,79.79,300741.0,76.057,76.0856,76.0189,76.038,300741.0
2024-03-26 13:00:00,79.78,79.82,79.75,79.81,222025.0,76.0284,76.0666,75.9999,76.057,222025.0
2024-03-26 13:10:00,79.81,79.83,79.77,79.78,178746.0,76.057,76.0761,76.0189,76.0284,178746.0
2024-03-26 13:20:00,79.78,79.79,79.75,79.78,96034.0,76.0284,76.038,75.9999,76.0284,96034.0
2024-03-26 13:30:00,79.78,79.8,79.75,79.76,205850.0,76.0284,76.0475,75.9999,76.0094,205850.0
2024-03-26 13:40:00,79.76,79.77,79.71,79.73,111282.0,76.0094,76.0189,75.9617,75.9808,111282.0
2024-03-26 13:50:00,79.73,79.76,79.72,79.73,78569.0,75.9808,76.0094,75.9713,75.9808,78569.0
2024-03-26 14:00:00,79.74,79.78,79.73,79.77,96827.0,75.9903,76.0284,75.9808,76.0189,96827.0
2024-03-26 14:10:00,79.77,79.78,79.75,79.77,93574.0,76.0189,76.0284,75.9999,76.0189,93574.0
2024-03-26 14:20:00,79.78,79.8,79.76,79.8,69266.0,76.0284,76.0475,76.0094,76.0475,69266.0
2024-03-26 14:30:00,79.79,79.81,79.79,79.79,49699.0,76.038,76.057,76.038,76.038,49699.0
2024-03-26 14:40:00,79.8,79.8,79.76,79.77,47746.0,76.0475,76.0475,76.0094,76.0189,47746.0
2024-03-26 14:50:00,79.77,79.79,79.76,79.79,55930.0,76.0189,76.038,76.0094,76.038,55930.0
2024-03-26 15:00:00,79.79,79.8,79.77,79.79,74408.0,76.038,76.0475,76.0189,76.038,74408.0
2024-03-26 15:10:00,79.79,79.81,79.78,79.79,121436.0,76.038,76.057,76.0284,76.038,121436.0
2024-03-26 15:20:00,79.78,79.79,79.72,79.73,139537.0,76.0284,76.038,75.9713,75.9808,139537.0
2024-03-26 15:30:00,79.74,79.74,79.68,79.68,288028.0,75.9903,75.9903,75.9331,75.9331,288028.0
2024-03-26 15:40:00,79.68,79.71,79.64,79.65,310060.0,75.9331,75.9617,75.895,75.9046,310060.0
2024-03-26 15:50:00,79.64,79.65,79.56,79.56,968758.0,75.895,75.9046,75.8188,75.8188,968758.0
2024-03-27 09:30:00,79.74,79.78,79.72,79.76,264099.0,75.9903,76.0284,75.9713,76.0094,264099.0
2024-03-27 09:40:00,79.76,79.79,79.72,79.79,265448.0,76.0094,76.038,75.9713,76.038,265448.0
2024-03-27 09:50:00,79.79,79.81,79.7,79.74,406604.0,76.038,76.057,75.9522,75.9903,406604.0
2024-03-27 10:00:00,79.73,79.75,79.64,79.69,234989.0,75.9808,75.9999,75.895,75.9427,234989.0
2024-03-27 10:10:00,79.69,79.81,79.68,79.79,753947.0,75.9427,76.057,75.9331,76.038,753947.0
2024-03-27 10:20:00,79.8,79.8,79.76,79.8,145236.0,76.0475,76.0475,76.0094,76.0475,145236.0
2024-03-27 10:30:00,79.8,79.86,79.79,79.83,381857.0,76.0475,76.1047,76.038,76.0761,381857.0
2024-03-27 10:40:00,79.83,79.85,79.74,79.75,440844.0,76.0761,76.0952,75.9903,75.9999,440844.0
2024-03-27 10:50:00,79.75,79.8,79.73,79.79,268975.0,75.9999,76.0475,75.9808,76.038,268975.0
2024-03-27 11:00:00,79.78,79.83,79.76,79.82,190153.0,76.0284,76.0761,76.0094,76.0666,190153.0
2024-03-27 11:10:00,79.82,79.85,79.79,79.83,86292.0,76.0666,76.0952,76.038,76.0761,86292.0
2024-03-27 11:20:00,79.83,79.83,79.8,79.81,113367.0,76.0761,76.0761,76.0475,76.057,113367.0
2024-03-27 11:30:00,79.81,79.82,79.78,79.81,321723.0,76.057,76.0666,76.0284,76.057,321723.0
2024-03-27 11:40:00,79.81,79.84,79.79,79.81,49636.0,76.057,76.0856,76.038,76.057,49636.0
2024-03-27 11:50:00,79.81,79.82,79.75,79.76,111961.0,76.057,76.0666,75.9999,76.0094,111961.0
2024-03-27 12:00:00,79.75,79.77,79.73,79.74,136844.0,75.9999,76.0189,75.9808,75.9903,136844.0
2024-03-27 12:10:00,79.74,79.76,79.7,79.73,174932.0,75.9903,76.0094,75.9522,75.9808,174932.0
2024-03-27 12:20:00,79.72,79.77,79.71,79.76,118249.0,75.9713,76.0189,75.9617,76.0094,118249.0
2024-03-27 12:30:00,79.76,79.82,79.75,79.8,286542.0,76.0094,76.0666,75.9999,76.0475,286542.0
2024-03-27 12:40:00,79.81,79.87,79.81,79.85,177911.0,76.057,76.1142,76.057,76.0952,177911.0
2024-03-27 12:50:00,79.85,79.86,79.82,79.84,87896.0,76.0952,76.1047,76.0666,76.0856,87896.0
2024-03-27 13:00:00,79.84,79.88,79.81,79.81,132574.0,76.0856,76.1237,76.057,76.057,132574.0
2024-03-27 13:10:00,79.8,79.85,79.78,79.84,68495.0,76.0475,76.0952,76.0284,76.0856,68495.0
2024-03-27 13:20:00,79.84,79.88,79.83,79.86,111994.0,76.0856,76.1237,76.0761,76.1047,111994.0
2024-03-27 13:30:00,79.86,79.87,79.82,79.83,83525.0,76.1047,76.1142,76.0666,76.0761,83525.0
2024-03-27 13:40:00,79.82,79.84,79.79,79.83,81882.0,76.0666,76.0856,76.038,76.0761,81882.0
2024-03-27 13:50:00,79.82,79.83,79.8,79.82,47697.0,76.0666,76.0761,76.0475,76.0666,47697.0
2024-03-27 14:00:00,79.83,79.86,79.81,79.85,87261.0,76.0761,76.1047,76.057,76.0952,87261.0
2024-03-27 14:10:00,79.85,79.89,79.85,79.89,126702.0,76.0952,76.1333,76.0952,76.1333,126702.0
2024-03-27 14:20:00,79.89,79.92,79.87,79.91,64271.0,76.1333,76.1619,76.1142,76.1523,64271.0
2024-03-27 14:30:00,79.91,79.93,79.88,79.89,146812.0,76.1523,76.1714,76.1237,76.1333,146812.0
2024-03-27 14:40:00,79.89,79.92,79.88,79.89,82468.0,76.1333,76.1619,76.1237,76.1333,82468.0
2024-03-27 14:50:00,79.88,79.9,79.86,79.88,71866.0,76.1237,76.1428,76.1047,76.1237,71866.0
2024-03-27 15:00:00,79.88,79.92,79.87,79.88,264504.0,76.1237,76.1619,76.1142,76.1237,264504.0
2024-03-27 15:10:00,79.88,79.88,79.84,79.84,136723.0,76.1237,76.1237,76.0856,76.0856,136723.0
2024-03-27 15:20:00,79.85,79.94,79.84,79.92,468705.0,76.0952,76.1809,76.0856,76.1619,468705.0
2024-03-27 15:30:00,79.92,80.02,79.91,80.01,190089.0,76.1619,76.2572,76.1523,76.2476,190089.0
2024-03-27 15:40:00,80.01,80.04,79.99,80.0,589321.0,76.2476,76.2762,76.2286,76.2381,589321.0
2024-03-27 15:50:00,80.01,80.06,80.0,80.06,1484528.0,76.2476,76.2953,76.2381,76.2953,1484528.0
2024-03-28 09:30:00,79.73,79.87,79.72,79.78,935761.0,75.9808,76.1142,75.9713,76.0284,935761.0
2024-03-28 09:40:00,79.79,79.89,79.77,79.87,312011.0,76.038,76.1333,76.0189,76.1142,312011.0
2024-03-28 09:50:00,79.87,79.9,79.84,79.89,722488.0,76.1142,76.1428,76.0856,76.1333,722488.0
2024-03-28 10:00:00,79.89,79.93,79.87,79.88,375500.0,76.1333,76.1714,76.1142,76.1237,375500.0
2024-03-28 10:10:00,79.89,79.92,79.83,79.84,606015.0,76.1333,76.1619,76.0761,76.0856,606015.0
2024-03-28 10:20:00,79.84,79.86,79.81,79.83,185911.0,76.0856,76.1047,76.057,76.0761,185911.0
2024-03-28 10:30:00,79.84,79.92,79.83,79.91,248471.0,76.0856,76.1619,76.0761,76.1523,248471.0
2024-03-28 10:40:00,79.91,79.94,79.88,79.91,127559.0,76.1523,76.1809,76.1237,76.1523,127559.0
2024-03-28 10:50:00,79.91,79.95,79.9,79.92,162082.0,76.1523,76.1905,76.1428,76.1619,162082.0
2024-03-28 11:00:00,79.93,79.95,79.9,79.92,195290.0,76.1714,76.1905,76.1428,76.1619,195290.0
2024-03-28 11:10:00,79.91,79.96,79.9,79.96,282899.0,76.1523,76.2,76.1428,76.2,282899.0
2024-03-28 11:20:00,79.96,79.97,79.94,79.95,174484.0,76.2,76.2095,76.1809,76.1905,174484.0
2024-03-28 11:30:00,79.95,79.96,79.9,79.9,209259.0,76.1905,76.2,76.1428,76.1428,209259.0
2024-03-28 11:40:00,79.9,79.92,79.88,79.89,254389.0,76.1428,76.1619,76.1237,76.1333,254389.0
2024-03-28 11:50:00,79.89,79.92,79.86,79.9,357201.0,76.1333,76.1619,76.1047,76.1428,357201.0
2024-03-28 12:00:00,79.9,79.9,79.83,79.84,340478.0,76.1428,76.1428,76.0761,76.0856,340478.0
2024-03-28 12:10:00,79.84,79.88,79.83,79.86,324509.0,76.0856,76.1237,76.0761,76.1047,324509.0
2024-03-28 12:20:00,79.86,79.93,79.86,79.92,713288.0,76.1047,76.1714,76.1047,76.1619,713288.0
2024-03-28 12:30:00,79.92,79.93,79.86,79.91,765533.0,76.1619,76.1714,76.1047,76.1523,765533.0
2024-03-28 12:40:00,79.91,79.95,79.9,79.93,361457.0,76.1523,76.1905,76.1428,76.1714,361457.0
2024-03-28 12:50:00,79.93,79.93,79.87,79.89,136481.0,76.1714,76.1714,76.1142,76.1333,136481.0
2024-03-28 13:00:00,79.89,79.9,79.86,79.9,184455.0,76.1333,76.1428,76.1047,76.1428,184455.0
2024-03-28 13:10:00,79.89,79.9,79.83,79.86,328660.0,76.1333,76.1428,76.0761,76.1047,328660.0
2024-03-28 13:20:00,79.86,79.86,79.82,79.84,386833.0,76.1047,76.1047,76.0666,76.0856,386833.0
2024-03-28 13:30:00,79.84,79.85,79.8,79.84,364405.0,76.0856,76.0952,76.0475,76.0856,364405.0
2024-03-28 13:40:00,79.84,79.86,79.82,79.86,110175.0,76.0856,76.1047,76.0666,76.1047,110175.0
2024-03-28 13:50:00,79.85,79.86,79.82,79.84,713205.0,76.0952,76.1047,76.0666,76.0856,713205.0
2024-03-28 14:00:00,79.84,79.87,79.81,79.85,281722.0,76.0856,76.1142,76.057,76.0952,281722.0
2024-03-28 14:10:00,79.85,79.86,79.81,79.81,62563.0,76.0952,76.1047,76.057,76.057,62563.0
2024-03-28 14:20:00,79.81,79.83,79.8,79.81,127031.0,76.057,76.0761,76.0475,76.057,127031.0
2024-03-28 14:30:00,79.81,79.82,79.8,79.82,128973.0,76.057,76.0666,76.0475,76.0666,128973.0
2024-03-28 14:40:00,79.81,79.82,79.77,79.81,174032.0,76.057,76.0666,76.0189,76.057,174032.0
2024-03-28 14:50:00,79.82,79.89,79.79,79.87,102478.0,76.0666,76.1333,76.038,76.1142,102478.0
2024-03-28 15:00:00,79.87,79.89,79.82,79.86,162003.0,76.1142,76.1333,76.0666,76.1047,162003.0
2024-03-28 15:10:00,79.87,79.88,79.85,79.86,142205.0,76.1142,76.1237,76.0952,76.1047,142205.0
2024-03-28 15:20:00,79.87,79.9,79.83,79.88,352162.0,76.1142,76.1428,76.0761,76.1237,352162.0
2024-03-28 15:30:00,79.89,79.9,79.83,79.84,178910.0,76.1333,76.1428,76.0761,76.0856,178910.0
2024-03-28 15:40:00,79.84,79.89,79.83,79.87,318997.0,76.0856,76.1333,76.0761,76.1142,318997.0
2024-03-28 15:50:00,79.86,79.89,79.83,79.84,1651659.0,76.1047,76.1333,76.0761,76.0856,1651659.0
2024-04-01 09:30:00,79.72,79.81,79.71,79.77,889902.0,75.9713,76.057,75.9617,76.0189,889902.0
2024-04-01 09:40:00,79.76,79.87,79.76,79.81,515935.0,76.0094,76.1142,76.0094,76.057,515935.0
2024-04-01 09:50:00,79.8,79.86,79.8,79.86,382535.0,76.0475,76.1047,76.0475,76.1047,382535.0
2024-04-01 10:00:00,79.86,79.87,79.63,79.68,508925.0,76.1047,76.1142,75.8855,75.9331,508925.0
2024-04-01 10:10:00,79.68,79.7,79.57,79.58,320347.0,75.9331,75.9522,75.8283,75.8379,320347.0
2024-04-01 10:20:00,79.57,79.64,79.55,79.61,443448.0,75.8283,75.895,75.8093,75.8664,443448.0
2024-04-01 10:30:00,79.61,79.63,79.47,79.51,402588.0,75.8664,75.8855,75.733,75.7711,402588.0
2024-04-01 10:40:00,79.5,79.53,79.48,79.53,170491.0,75.7616,75.7902,75.7426,75.7902,170491.0
2024-04-01 10:50:00,79.53,79.53,79.48,79.52,165163.0,75.7902,75.7902,75.7426,75.7807,165163.0
2024-04-01 11:00:00,79.52,79.53,79.44,79.45,182457.0,75.7807,75.7902,75.7044,75.714,182457.0
2024-04-01 11:10:00,79.45,79.47,79.42,79.43,228784.0,75.714,75.733,75.6854,75.6949,228784.0
2024-04-01 11:20:00,79.44,79.46,79.41,79.44,417655.0,75.7044,75.7235,75.6758,75.7044,417655.0
2024-04-01 11:30:00,79.44,79.44,79.39,79.39,404667.0,75.7044,75.7044,75.6568,75.6568,404667.0
2024-04-01 11:40:00,79.39,79.42,79.37,79.42,279984.0,75.6568,75.6854,75.6377,75.6854,279984.0
2024-04-01 11:50:00,79.41,79.42,79.32,79.34,447900.0,75.6758,75.6854,75.5901,75.6091,447900.0
2024-04-01 12:00:00,79.34,79.41,79.33,79.4,421441.0,75.6091,75.6758,75.5996,75.6663,421441.0
2024-04-01 12:10:00,79.4,79.44,79.37,79.43,263048.0,75.6663,75.7044,75.6377,75.6949,263048.0
2024-04-01 12:20:00,79.43,79.47,79.42,79.47,261605.0,75.6949,75.733,75.6854,75.733,261605.0
2024-04-01 12:30:00,79.48,79.51,79.48,79.5,197875.0,75.7426,75.7711,75.7426,75.7616,197875.0
2024-04-01 12:40:00,79.5,79.53,79.49,79.51,147765.0,75.7616,75.7902,75.7521,75.7711,147765.0
2024-04-01 12:50:00,79.52,79.54,79.49,79.5,175126.0,75.7807,75.7997,75.7521,75.7616,175126.0
2024-04-01 13:00:00,79.51,79.51,79.49,79.51,111189.0,75.7711,75.7711,75.7521,75.7711,111189.0
2024-04-01 13:10:00,79.51,79.51,79.47,79.48,126776.0,75.7711,75.7711,75.733,75.7426,126776.0
2024-04-01 13:20:00,79.47,79.49,79.42,79.48,210674.0,75.733,75.7521,75.6854,75.7426,210674.0
2024-04-01 13:30:00,79.49,79.5,79.46,79.48,164812.0,75.7521,75.7616,75.7235,75.7426,164812.0
2024-04-01 13:40:00,79.48,79.53,79.47,79.51,139094.0,75.7426,75.7902,75.733,75.7711,139094.0
2024-04-01 13:50:00,79.52,79.54,79.48,79.53,186349.0,75.7807,75.7997,75.7426,75.7902,186349.0
2024-04-01 14:00:00,79.53,79.54,79.51,79.53,149166.0,75.7902,75.7997,75.7711,75.7902,149166.0
2024-04-01 14:10:00,79.52,79.53,79.5,79.52,196704.0,75.7807,75.7902,75.7616,75.7807,196704.0
2024-04-01 14:20:00,79.53,79.56,79.51,79.53,127511.0,75.7902,75.8188,75.7711,75.7902,127511.0
2024-04-01 14:30:00,79.53,79.54,79.51,79.54,85789.0,75.7902,75.7997,75.7711,75.7997,85789.0
2024-04-01 14:40:00,79.54,79.54,79.5,79.51,223006.0,75.7997,75.7997,75.7616,75.7711,223006.0
2024-04-01 14:50:00,79.51,79.52,79.45,79.46,268049.0,75.7711,75.7807,75.714,75.7235,268049.0
2024-04-01 15:00:00,79.46,79.56,79.45,79.55,328924.0,75.7235,75.8188,75.714,75.8093,328924.0
2024-04-01 15:10:00,79.55,79.56,79.5,79.51,382643.0,75.8093,75.8188,75.7616,75.7711,382643.0
2024-04-01 15:20:00,79.51,79.52,79.46,79.48,625825.0,75.7711,75.7807,75.7235,75.7426,625825.0
2024-04-01 15:30:00,79.48,79.51,79.44,79.46,673451.0,75.7426,75.7711,75.7044,75.7235,673451.0
2024-04-01 15:40:00,79.46,79.51,79.46,79.48,475210.0,75.7235,75.7711,75.7235,75.7426,475210.0
2024-04-01 15:50:00,79.48,79.53,79.47,79.49,1058293.0,75.7426,75.7902,75.733,75.7521,1058293.0
2024-04-02 09:30:00,78.89,78.91,78.73,78.77,671299.0,75.1803,75.1994,75.0278,75.0659,671299.0
2024-04-02 09:40:00,78.78,78.78,78.7,78.73,523294.0,75.0755,75.0755,74.9992,75.0278,523294.0
2024-04-02 09:50:00,78.73,78.85,78.69,78.85,406960.0,75.0278,75.1422,74.9897,75.1422,406960.0
2024-04-02 10:00:00,78.84,78.93,78.77,78.84,507602.0,75.1326,75.2184,75.0659,75.1326,507602.0
2024-04-02 10:10:00,78.84,78.84,78.74,78.76,2710315.0,75.1326,75.1326,75.0374,75.0564,2710315.0
2024-04-02 10:20:00,78.76,78.92,78.76,78.89,294872.0,75.0564,75.2089,75.0564,75.1803,294872.0
2024-04-02 10:30:00,78.88,78.92,78.85,78.91,401637.0,75.1708,75.2089,75.1422,75.1994,401637.0
2024-04-02 10:40:00,78.91,78.93,78.81,78.83,267423.0,75.1994,75.2184,75.1041,75.1231,267423.0
2024-04-02 10:50:00,78.83,78.85,78.72,78.77,278441.0,75.1231,75.1422,75.0183,75.0659,278441.0
2024-04-02 11:00:00,78.77,78.84,78.74,78.83,445598.0,75.0659,75.1326,75.0374,75.1231,445598.0
2024-04-02 11:10:00,78.83,78.88,78.82,78.87,252233.0,75.1231,75.1708,75.1136,75.1612,252233.0
2024-04-02 11:20:00,78.87,78.89,78.81,78.82,625794.0,75.1612,75.1803,75.1041,75.1136,625794.0
2024-04-02 11:30:00,78.82,78.84,78.73,78.76,350353.0,75.1136,75.1326,75.0278,75.0564,350353.0
2024-04-02 11:40:00,78.75,78.79,78.74,78.74,286666.0,75.0469,75.085,75.0374,75.0374,286666.0
2024-04-02 11:50:00,78.75,78.77,78.7,78.75,243989.0,75.0469,75.0659,74.9992,75.0469,243989.0
2024-04-02 12:00:00,78.75,78.78,78.72,78.75,324465.0,75.0469,75.0755,75.0183,75.0469,324465.0
2024-04-02 12:10:00,78.75,78.77,78.71,78.73,160688.0,75.0469,75.0659,75.0088,75.0278,160688.0
2024-04-02 12:20:00,78.73,78.8,78.72,78.8,221514.0,75.0278,75.0945,75.0183,75.0945,221514.0
2024-04-02 12:30:00,78.8,78.83,78.78,78.82,278257.0,75.0945,75.1231,75.0755,75.1136,278257.0
2024-04-02 12:40:00,78.82,78.86,78.79,78.85,165832.0,75.1136,75.1517,75.085,75.1422,165832.0
2024-04-02 12:50:00,78.84,78.86,78.81,78.86,204070.0,75.1326,75.1517,75.1041,75.1517,204070.0
2024-04-02 13:00:00,78.86,78.86,78.81,78.82,346692.0,75.1517,75.1517,75.1041,75.1136,346692.0
2024-04-02 13:10:00,78.82,78.83,78.78,78.79,144937.0,75.1136,75.1231,75.0755,75.085,144937.0
2024-04-02 13:20:00,78.79,78.81,78.78,78.8,215366.0,75.085,75.1041,75.0755,75.0945,215366.0
2024-04-02 13:30:00,78.8,78.81,78.76,78.78,140030.0,75.0945,75.1041,75.0564,75.0755,140030.0
2024-04-02 13:40:00,78.78,78.82,78.74,78.81,454417.0,75.0755,75.1136,75.0374,75.1041,454417.0
2024-04-02 13:50:00,78.81,78.83,78.79,78.79,238820.0,75.1041,75.1231,75.085,75.085,238820.0
2024-04-02 14:00:00,78.8,78.85,78.79,78.84,199601.0,75.0945,75.1422,75.085,75.1326,199601.0
2024-04-02 14:10:00,78.84,78.86,78.83,78.85,94802.0,75.1326,75.1517,75.1231,75.1422,94802.0
2024-04-02 14:20:00,78.86,78.86,78.82,78.83,229470.0,75.1517,75.1517,75.1136,75.1231,229470.0
2024-04-02 14:30:00,78.83,78.85,78.79,78.81,208220.0,75.1231,75.1422,75.085,75.1041,208220.0
2024-04-02 14:40:00,78.82,78.85,78.79,78.82,129339.0,75.1136,75.1422,75.085,75.1136,129339.0
2024-04-02 14:50:00,78.81,78.85,78.81,78.83,182860.0,75.1041,75.1422,75.1041,75.1231,182860.0
2024-04-02 15:00:00,78.82,78.89,78.81,78.87,301059.0,75.1136,75.1803,75.1041,75.1612,301059.0
2024-04-02 15:10:00,78.87,78.88,78.81,78.82,219837.0,75.1612,75.1708,75.1041,75.1136,219837.0
2024-04-02 15:20:00,78.82,78.89,78.82,78.86,183587.0,75.1136,75.1803,75.1136,75.1517,183587.0
2024-04-02 15:30:00,78.86,78.91,78.84,78.9,131697.0,75.1517,75.1994,75.1326,75.1898,131697.0
2024-04-02 15:40:00,78.91,78.95,78.88,78.94,522462.0,75.1994,75.2375,75.1708,75.2279,522462.0
2024-04-02 15:50:00,78.94,78.96,78.91,78.93,1270521.0,75.2279,75.247,75.1994,75.2184,1270521.0
2024-04-03 09:30:00,78.82,78.94,78.81,78.94,451241.0,75.1136,75.2279,75.1041,75.2279,451241.0
2024-04-03 09:40:00,78.94,78.96,78.85,78.87,410137.0,75.2279,75.247,75.1422,75.1612,410137.0
2024-04-03 09:50:00,78.88,78.94,78.86,78.93,309974.0,75.1708,75.2279,75.1517,75.2184,309974.0
2024-04-03 10:00:00,78.94,79.3,78.94,79.12,891643.0,75.2279,75.571,75.2279,75.3995,891643.0
2024-04-03 10:10:00,79.13,79.26,79.08,79.26,975910.0,75.409,75.5329,75.3614,75.5329,975910.0
2024-04-03 10:20:00,79.25,79.27,79.2,79.21,553625.0,75.5234,75.5424,75.4757,75.4853,553625.0
2024-04-03 10:30:00,79.2,79.24,79.18,79.2,214561.0,75.4757,75.5138,75.4567,75.4757,214561.0
2024-04-03 10:40:00,79.21,79.32,79.2,79.3,381795.0,75.4853,75.5901,75.4757,75.571,381795.0
2024-04-03 10:50:00,79.3,79.36,79.29,79.32,265652.0,75.571,75.6282,75.5615,75.5901,265652.0
2024-04-03 11:00:00,79.32,79.37,79.3,79.37,501125.0,75.5901,75.6377,75.571,75.6377,501125.0
2024-04-03 11:10:00,79.37,79.4,79.36,79.39,568809.0,75.6377,75.6663,75.6282,75.6568,568809.0
2024-04-03 11:20:00,79.39,79.44,79.38,79.42,343256.0,75.6568,75.7044,75.6473,75.6854,343256.0
2024-04-03 11:30:00,79.42,79.46,79.41,79.44,342517.0,75.6854,75.7235,75.6758,75.7044,342517.0
2024-04-03 11:40:00,79.44,79.47,79.41,79.41,195869.0,75.7044,75.733,75.6758,75.6758,195869.0
2024-04-03 11:50:00,79.42,79.43,79.36,79.39,476637.0,75.6854,75.6949,75.6282,75.6568,476637.0
2024-04-03 12:00:00,79.4,79.4,79.31,79.33,477930.0,75.6663,75.6663,75.5805,75.5996,477930.0
2024-04-03 12:10:00,79.33,79.39,79.28,79.39,299642.0,75.5996,75.6568,75.552,75.6568,299642.0
2024-04-03 12:20:00,79.39,79.47,79.38,79.46,304359.0,75.6568,75.733,75.6473,75.7235,304359.0
2024-04-03 12:30:00,79.46,79.51,79.32,79.34,697150.0,75.7235,75.7711,75.5901,75.6091,697150.0
2024-04-03 12:40:00,79.35,79.43,79.35,79.39,123186.0,75.6187,75.6949,75.6187,75.6568,123186.0
2024-04-03 12:50:00,79.38,79.45,79.38,79.39,408407.0,75.6473,75.714,75.6473,75.6568,408407.0
2024-04-03 13:00:00,79.4,79.43,79.36,79.4,100494.0,75.6663,75.6949,75.6282,75.6663,100494.0
2024-04-03 13:10:00,79.4,79.44,79.39,79.43,92372.0,75.6663,75.7044,75.6568,75.6949,92372.0
2024-04-03 13:20:00,79.43,79.48,79.42,79.47,96315.0,75.6949,75.7426,75.6854,75.733,96315.0
2024-04-03 13:30:00,79.47,79.48,79.44,79.45,98244.0,75.733,75.7426,75.7044,75.714,98244.0
2024-04-03 13:40:00,79.45,79.5,79.45,79.48,97913.0,75.714,75.7616,75.714,75.7426,97913.0
2024-04-03 13:50:00,79.48,79.5,79.46,79.48,113995.0,75.7426,75.7616,75.7235,75.7426,113995.0
2024-04-03 14:00:00,79.47,79.52,79.46,79.51,156781.0,75.733,75.7807,75.7235,75.7711,156781.0
2024-04-03 14:10:00,79.51,79.52,79.47,79.48,90635.0,75.7711,75.7807,75.733,75.7426,90635.0
2024-04-03 14:20:00,79.49,79.51,79.46,79.47,102286.0,75.7521,75.7711,75.7235,75.733,102286.0
2024-04-03 14:30:00,79.46,79.49,79.43,79.47,411949.0,75.7235,75.7521,75.6949,75.733,411949.0
2024-04-03 14:40:00,79.48,79.49,79.46,79.46,161549.0,75.7426,75.7521,75.7235,75.7235,161549.0
2024-04-03 14:50:00,79.46,79.49,79.44,79.47,169163.0,75.7235,75.7521,75.7044,75.733,169163.0
2024-04-03 15:00:00,79.47,79.47,79.44,79.45,178328.0,75.733,75.733,75.7044,75.714,178328.0
2024-04-03 15:10:00,79.45,79.46,79.27,79.32,404586.0,75.714,75.7235,75.5424,75.5901,404586.0
2024-04-03 15:20:00,79.32,79.34,79.28,79.31,330032.0,75.5901,75.6091,75.552,75.5805,330032.0
2024-04-03 15:30:00,79.31,79.39,79.29,79.37,438689.0,75.5805,75.6568,75.5615,75.6377,438689.0
2024-04-03 15:40:00,79.37,79.41,79.35,79.41,454272.0,75.6377,75.6758,75.6187,75.6758,454272.0
2024-04-03 15:50:00,79.4,79.41,79.35,79.4,1085179.0,75.6663,75.6758,75.6187,75.6663,1085179.0
2024-04-04 09:30:00,79.92,79.95,79.84,79.84,487197.0,76.1619,76.1905,76.0856,76.0856,487197.0
2024-04-04 09:40:00,79.84,79.94,79.83,79.94,392455.0,76.0856,76.1809,76.0761,76.1809,392455.0
2024-04-04 09:50:00,79.93,79.94,79.86,79.89,301910.0,76.1714,76.1809,76.1047,76.1333,301910.0
2024-04-04 10:00:00,79.9,79.94,79.86,79.93,259661.0,76.1428,76.1809,76.1047,76.1714,259661.0
2024-04-04 10:10:00,79.94,79.95,79.87,79.88,140571.0,76.1809,76.1905,76.1142,76.1237,140571.0
2024-04-04 10:20:00,79.88,79.9,79.82,79.88,182520.0,76.1237,76.1428,76.0666,76.1237,182520.0
2024-04-04 10:30:00,79.88,79.89,79.84,79.87,372713.0,76.1237,76.1333,76.0856,76.1142,372713.0
2024-04-04 10:40:00,79.87,79.9,79.86,79.88,102057.0,76.1142,76.1428,76.1047,76.1237,102057.0
2024-04-04 10:50:00,79.88,79.9,79.85,79.87,229959.0,76.1237,76.1428,76.0952,76.1142,229959.0
2024-04-04 11:00:00,79.86,79.88,79.82,79.83,201108.0,76.1047,76.1237,76.0666,76.0761,201108.0
2024-04-04 11:10:00,79.84,79.85,79.79,79.8,156047.0,76.0856,76.0952,76.038,76.0475,156047.0
2024-04-04 11:20:00,79.8,79.82,79.78,79.81,228718.0,76.0475,76.0666,76.0284,76.057,228718.0
2024-04-04 11:30:00,79.81,79.84,79.78,79.83,589550.0,76.057,76.0856,76.0284,76.0761,589550.0
2024-04-04 11:40:00,79.84,79.85,79.82,79.82,65516.0,76.0856,76.0952,76.0666,76.0666,65516.0
2024-04-04 11:50:00,79.82,79.84,79.81,79.84,70893.0,76.0666,76.0856,76.057,76.0856,70893.0
2024-04-04 12:00:00,79.83,79.88,79.83,79.88,235751.0,76.0761,76.1237,76.0761,76.1237,235751.0
2024-04-04 12:10:00,79.87,79.88,79.84,79.85,82731.0,76.1142,76.1237,76.0856,76.0952,82731.0
2024-04-04 12:20:00,79.85,79.86,79.83,79.85,133113.0,76.0952,76.1047,76.0761,76.0952,133113.0
2024-04-04 12:30:00,79.84,79.85,79.81,79.83,146733.0,76.0856,76.0952,76.057,76.0761,146733.0
2024-04-04 12:40:00,79.83,79.84,79.81,79.81,86230.0,76.0761,76.0856,76.057,76.057,86230.0
2024-04-04 12:50:00,79.82,79.82,79.77,79.8,368927.0,76.0666,76.0666,76.0189,76.0475,368927.0
2024-04-04 13:00:00,79.8,79.8,79.76,79.78,149879.0,76.0475,76.0475,76.0094,76.0284,149879.0
2024-04-04 13:10:00,79.78,79.79,79.76,79.77,165263.0,76.0284,76.038,76.0094,76.0189,165263.0
2024-04-04 13:20:00,79.77,79.78,79.75,79.77,137202.0,76.0189,76.0284,75.9999,76.0189,137202.0
2024-04-04 13:30:00,79.77,79.77,79.75,79.76,206732.0,76.0189,76.0189,75.9999,76.0094,206732.0
2024-04-04 13:40:00,79.76,79.76,79.69,79.73,267145.0,76.0094,76.0094,75.9427,75.9808,267145.0
2024-04-04 13:50:00,79.73,79.74,79.68,79.69,385306.0,75.9808,75.9903,75.9331,75.9427,385306.0
2024-04-04 14:00:00,79.68,79.69,79.53,79.53,532124.0,75.9331,75.9427,75.7902,75.7902,532124.0
2024-04-04 14:10:00,79.52,79.52,79.34,79.36,739000.0,75.7807,75.7807,75.6091,75.6282,739000.0
2024-04-04 14:20:00,79.36,79.41,79.25,79.27,438728.0,75.6282,75.6758,75.5234,75.5424,438728.0
2024-04-04 14:30:00,79.27,79.27,79.06,79.16,1027459.0,75.5424,75.5424,75.3423,75.4376,1027459.0
2024-04-04 14:40:00,79.15,79.15,79.0,79.12,542336.0,75.4281,75.4281,75.2851,75.3995,542336.0
2024-04-04 14:50:00,79.12,79.12,78.91,78.98,1136663.0,75.3995,75.3995,75.1994,75.2661,1136663.0
2024-04-04 15:00:00,78.97,79.01,78.88,78.98,2188723.0,75.2565,75.2947,75.1708,75.2661,2188723.0
2024-04-04 15:10:00,78.97,78.97,78.87,78.9,924401.0,75.2565,75.2565,75.1612,75.1898,924401.0
2024-04-04 15:20:00,78.9,78.95,78.76,78.77,800244.0,75.1898,75.2375,75.0564,75.0659,800244.0
2024-04-04 15:30:00,78.77,78.81,78.65,78.67,493719.0,75.0659,75.1041,74.9516,74.9706,493719.0
2024-04-04 15:40:00,78.67,78.81,78.64,78.8,843626.0,74.9706,75.1041,74.9421,75.0945,843626.0
2024-04-04 15:50:00,78.8,78.84,78.71,78.71,1480151.0,75.0945,75.1326,75.0088,75.0088,1480151.0
2024-04-05 09:30:00,78.61,78.69,78.51,78.51,720314.0,74.9135,74.9897,74.8182,74.8182,720314.0
2024-04-05 09:40:00,78.5,78.63,78.48,78.57,863333.0,74.8086,74.9325,74.7896,74.8753,863333.0
2024-04-05 09:50:00,78.56,78.73,78.54,78.64,499024.0,74.8658,75.0278,74.8468,74.9421,499024.0
2024-04-05 10:00:00,78.64,78.65,78.46,78.52,488521.0,74.9421,74.9516,74.7705,74.8277,488521.0
2024-04-05 10:10:00,78.52,78.74,78.52,78.68,1108090.0,74.8277,75.0374,74.8277,74.9802,1108090.0
2024-04-05 10:20:00,78.67,78.71,78.59,78.67,259293.0,74.9706,75.0088,74.8944,74.9706,259293.0
2024-04-05 10:30:00,78.67,78.79,78.63,78.72,723958.0,74.9706,75.085,74.9325,75.0183,723958.0
2024-04-05 10:40:00,78.73,78.8,78.71,78.79,1002331.0,75.0278,75.0945,75.0088,75.085,1002331.0
2024-04-05 10:50:00,78.79,78.87,78.78,78.86,1312771.0,75.085,75.1612,75.0755,75.1517,1312771.0
2024-04-05 11:00:00,78.86,78.88,78.76,78.87,1129751.0,75.1517,75.1708,75.0564,75.1612,1129751.0
2024-04-05 11:10:00,78.88,78.91,78.78,78.83,710322.0,75.1708,75.1994,75.0755,75.1231,710322.0
2024-04-05 11:20:00,78.83,78.88,78.8,78.87,258483.0,75.1231,75.1708,75.0945,75.1612,258483.0
2024-04-05 11:30:00,78.88,78.91,78.84,78.9,358675.0,75.1708,75.1994,75.1326,75.1898,358675.0
2024-04-05 11:40:00,78.9,79.01,78.9,78.98,302483.0,75.1898,75.2947,75.1898,75.2661,302483.0
2024-04-05 11:50:00,78.98,79.06,78.98,79.03,347226.0,75.2661,75.3423,75.2661,75.3137,347226.0
2024-04-05 12:00:00,79.03,79.07,79.01,79.05,137387.0,75.3137,75.3518,75.2947,75.3328,137387.0
2024-04-05 12:10:00,79.06,79.07,79.04,79.06,564329.0,75.3423,75.3518,75.3232,75.3423,564329.0
2024-04-05 12:20:00,79.06,79.08,79.03,79.04,193805.0,75.3423,75.3614,75.3137,75.3232,193805.0
2024-04-05 12:30:00,79.04,79.05,78.99,79.05,165642.0,75.3232,75.3328,75.2756,75.3328,165642.0
2024-04-05 12:40:00,79.07,79.07,79.01,79.02,209491.0,75.3518,75.3518,75.2947,75.3042,209491.0
2024-04-05 12:50:00,79.02,79.13,79.01,79.13,108532.0,75.3042,75.409,75.2947,75.409,108532.0
2024-04-05 13:00:00,79.12,79.13,79.0,79.02,376109.0,75.3995,75.409,75.2851,75.3042,376109.0
2024-04-05 13:10:00,79.02,79.04,78.97,78.99,324831.0,75.3042,75.3232,75.2565,75.2756,324831.0
2024-04-05 13:20:00,79.0,79.04,79.0,79.02,153640.0,75.2851,75.3232,75.2851,75.3042,153640.0
2024-04-05 13:30:00,79.03,79.07,79.0,79.0,136606.0,75.3137,75.3518,75.2851,75.2851,136606.0
2024-04-05 13:40:00,79.0,79.03,78.94,78.95,367385.0,75.2851,75.3137,75.2279,75.2375,367385.0
2024-04-05 13:50:00,78.95,78.97,78.83,78.87,513954.0,75.2375,75.2565,75.1231,75.1612,513954.0
2024-04-05 14:00:00,78.86,78.97,78.78,78.97,416073.0,75.1517,75.2565,75.0755,75.2565,416073.0
2024-04-05 14:10:00,78.96,78.99,78.95,78.97,421803.0,75.247,75.2756,75.2375,75.2565,421803.0
2024-04-05 14:20:00,78.97,79.03,78.91,78.92,298223.0,75.2565,75.3137,75.1994,75.2089,298223.0
2024-04-05 14:30:00,78.92,79.0,78.92,78.98,373000.0,75.2089,75.2851,75.2089,75.2661,373000.0
2024-04-05 14:40:00,78.99,79.0,78.89,78.9,344461.0,75.2756,75.2851,75.1803,75.1898,344461.0
2024-04-05 14:50:00,78.9,78.92,78.86,78.91,524217.0,75.1898,75.2089,75.1517,75.1994,524217.0
2024-04-05 15:00:00,78.9,78.94,78.87,78.89,317092.0,75.1898,75.2279,75.1612,75.1803,317092.0
2024-04-05 15:10:00,78.89,78.94,78.89,78.94,216902.0,75.1803,75.2279,75.1803,75.2279,216902.0
2024-04-05 15:20:00,78.94,78.95,78.88,78.94,182634.0,75.2279,75.2375,75.1708,75.2279,182634.0
2024-04-05 15:30:00,78.93,79.01,78.92,78.92,238643.0,75.2184,75.2947,75.2089,75.2089,238643.0
2024-04-05 15:40:00,78.93,78.95,78.89,78.95,454344.0,75.2184,75.2375,75.1803,75.2375,454344.0
2024-04-05 15:50:00,78.95,78.99,78.92,78.99,1398939.0,75.2375,75.2756,75.2089,75.2756,1398939.0
2024-04-08 09:30:00,79.42,79.5,79.41,79.45,766792.0,75.6854,75.7616,75.6758,75.714,766792.0
2024-04-08 09:40:00,79.44,79.53,79.41,79.49,270711.0,75.7044,75.7902,75.6758,75.7521,270711.0
2024-04-08 09:50:00,79.49,79.51,79.44,79.44,245994.0,75.7521,75.7711,75.7044,75.7044,245994.0
2024-04-08 10:00:00,79.45,79.45,79.26,79.27,378940.0,75.714,75.714,75.5329,75.5424,378940.0
2024-04-08 10:10:00,79.27,79.3,79.22,79.26,1400699.0,75.5424,75.571,75.4948,75.5329,1400699.0
2024-04-08 10:20:00,79.26,79.4,79.26,79.39,91840.0,75.5329,75.6663,75.5329,75.6568,91840.0
2024-04-08 10:30:00,79.38,79.45,79.37,79.42,381745.0,75.6473,75.714,75.6377,75.6854,381745.0
2024-04-08 10:40:00,79.42,79.45,79.4,79.45,327006.0,75.6854,75.714,75.6663,75.714,327006.0
2024-04-08 10:50:00,79.46,79.47,79.42,79.45,133973.0,75.7235,75.733,75.6854,75.714,133973.0
2024-04-08 11:00:00,79.45,79.48,79.39,79.48,421111.0,75.714,75.7426,75.6568,75.7426,421111.0
2024-04-08 11:10:00,79.49,79.52,79.47,79.47,123252.0,75.7521,75.7807,75.733,75.733,123252.0
2024-04-08 11:20:00,79.47,79.52,79.46,79.48,325842.0,75.733,75.7807,75.7235,75.7426,325842.0
2024-04-08 11:30:00,79.48,79.49,79.4,79.47,533882.0,75.7426,75.7521,75.6663,75.733,533882.0
2024-04-08 11:40:00,79.46,79.48,79.4,79.45,105951.0,75.7235,75.7426,75.6663,75.714,105951.0
2024-04-08 11:50:00,79.44,79.46,79.39,79.44,127647.0,75.7044,75.7235,75.6568,75.7044,127647.0
2024-04-08 12:00:00,79.43,79.43,79.39,79.39,133755.0,75.6949,75.6949,75.6568,75.6568,133755.0
2024-04-08 12:10:00,79.38,79.38,79.32,79.34,121172.0,75.6473,75.6473,75.5901,75.6091,121172.0
2024-04-08 12:20:00,79.35,79.37,79.3,79.36,149994.0,75.6187,75.6377,75.571,75.6282,149994.0
2024-04-08 12:30:00,79.35,79.39,79.34,79.37,78979.0,75.6187,75.6568,75.6091,75.6377,78979.0
2024-04-08 12:40:00,79.36,79.42,79.36,79.4,164278.0,75.6282,75.6854,75.6282,75.6663,164278.0
2024-04-08 12:50:00,79.4,79.46,79.4,79.46,523722.0,75.6663,75.7235,75.6663,75.7235,523722.0
2024-04-08 13:00:00,79.46,79.46,79.43,79.44,69590.0,75.7235,75.7235,75.6949,75.7044,69590.0
2024-04-08 13:10:00,79.44,79.45,79.41,79.44,143534.0,75.7044,75.714,75.6758,75.7044,143534.0
2024-04-08 13:20:00,79.44,79.49,79.44,79.49,201175.0,75.7044,75.7521,75.7044,75.7521,201175.0
2024-04-08 13:30:00,79.5,79.5,79.46,79.48,85367.0,75.7616,75.7616,75.7235,75.7426,85367.0
2024-04-08 13:40:00,79.48,79.5,79.45,79.46,128873.0,75.7426,75.7616,75.714,75.7235,128873.0
2024-04-08 13:50:00,79.46,79.51,79.45,79.5,52360.0,75.7235,75.7711,75.714,75.7616,52360.0
2024-04-08 14:00:00,79.5,79.51,79.46,79.5,48893.0,75.7616,75.7711,75.7235,75.7616,48893.0
2024-04-08 14:10:00,79.5,79.51,79.47,79.48,41123.0,75.7616,75.7711,75.733,75.7426,41123.0
2024-04-08 14:20:00,79.48,79.52,79.46,79.5,264389.0,75.7426,75.7807,75.7235,75.7616,264389.0
2024-04-08 14:30:00,79.5,79.5,79.43,79.45,152010.0,75.7616,75.7616,75.6949,75.714,152010.0
2024-04-08 14:40:00,79.45,79.45,79.41,79.44,67199.0,75.714,75.714,75.6758,75.7044,67199.0
2024-04-08 14:50:00,79.44,79.46,79.42,79.46,45126.0,75.7044,75.7235,75.6854,75.7235,45126.0
2024-04-08 15:00:00,79.47,79.48,79.4,79.44,258592.0,75.733,75.7426,75.6663,75.7044,258592.0
2024-04-08 15:10:00,79.45,79.46,79.42,79.45,78343.0,75.714,75.7235,75.6854,75.714,78343.0
2024-04-08 15:20:00,79.45,79.47,79.42,79.47,111981.0,75.714,75.733,75.6854,75.733,111981.0
2024-04-08 15:30:00,79.47,79.5,79.44,79.44,117129.0,75.733,75.7616,75.7044,75.7044,117129.0
2024-04-08 15:40:00,79.45,79.45,79.38,79.41,471234.0,75.714,75.714,75.6473,75.6758,471234.0
2024-04-08 15:50:00,79.4,79.4,79.32,79.33,1477586.0,75.6663,75.6663,75.5901,75.5996,1477586.0
2024-04-09 09:30:00,79.73,79.79,79.7,79.79,579946.0,75.9808,76.038,75.9522,76.038,579946.0
2024-04-09 09:40:00,79.79,79.8,79.61,79.62,759150.0,76.038,76.0475,75.8664,75.876,759150.0
2024-04-09 09:50:00,79.61,79.64,79.44,79.54,328009.0,75.8664,75.895,75.7044,75.7997,328009.0
2024-04-09 10:00:00,79.53,79.57,79.51,79.56,186039.0,75.7902,75.8283,75.7711,75.8188,186039.0
2024-04-09 10:10:00,79.56,79.58,79.51,79.53,254048.0,75.8188,75.8379,75.7711,75.7902,254048.0
2024-04-09 10:20:00,79.52,79.53,79.4,79.41,229503.0,75.7807,75.7902,75.6663,75.6758,229503.0
2024-04-09 10:30:00,79.41,79.41,79.17,79.18,422999.0,75.6758,75.6758,75.4471,75.4567,422999.0
2024-04-09 10:40:00,79.18,79.21,79.03,79.04,689047.0,75.4567,75.4853,75.3137,75.3232,689047.0
2024-04-09 10:50:00,79.04,79.11,79.0,79.1,620347.0,75.3232,75.39,75.2851,75.3804,620347.0
2024-04-09 11:00:00,79.09,79.13,79.05,79.11,539644.0,75.3709,75.409,75.3328,75.39,539644.0
2024-04-09 11:10:00,79.11,79.19,79.08,79.18,433030.0,75.39,75.4662,75.3614,75.4567,433030.0
2024-04-09 11:20:00,79.18,79.19,79.08,79.1,193033.0,75.4567,75.4662,75.3614,75.3804,193033.0
2024-04-09 11:30:00,79.09,79.14,79.09,79.12,363398.0,75.3709,75.4185,75.3709,75.3995,363398.0
2024-04-09 11:40:00,79.12,79.24,79.1,79.23,303561.0,75.3995,75.5138,75.3804,75.5043,303561.0
2024-04-09 11:50:00,79.22,79.23,79.17,79.19,160541.0,75.4948,75.5043,75.4471,75.4662,160541.0
2024-04-09 12:00:00,79.19,79.26,79.18,79.24,144830.0,75.4662,75.5329,75.4567,75.5138,144830.0
2024-04-09 12:10:00,79.24,79.28,79.22,79.25,139432.0,75.5138,75.552,75.4948,75.5234,139432.0
2024-04-09 12:20:00,79.25,79.28,79.24,79.25,40749.0,75.5234,75.552,75.5138,75.5234,40749.0
2024-04-09 12:30:00,79.25,79.3,79.25,79.28,35080.0,75.5234,75.571,75.5234,75.552,35080.0
2024-04-09 12:40:00,79.28,79.28,79.22,79.24,79965.0,75.552,75.552,75.4948,75.5138,79965.0
2024-04-09 12:50:00,79.25,79.25,79.16,79.19,351997.0,75.5234,75.5234,75.4376,75.4662,351997.0
2024-04-09 13:00:00,79.19,79.23,79.16,79.23,274942.0,75.4662,75.5043,75.4376,75.5043,274942.0
2024-04-09 13:10:00,79.22,79.23,79.17,79.2,66834.0,75.4948,75.5043,75.4471,75.4757,66834.0
2024-04-09 13:20:00,79.2,79.26,79.18,79.19,70533.0,75.4757,75.5329,75.4567,75.4662,70533.0
2024-04-09 13:30:00,79.2,79.23,79.19,79.23,131450.0,75.4757,75.5043,75.4662,75.5043,131450.0
2024-04-09 13:40:00,79.24,79.27,79.18,79.19,154855.0,75.5138,75.5424,75.4567,75.4662,154855.0
2024-04-09 13:50:00,79.18,79.21,79.16,79.16,88434.0,75.4567,75.4853,75.4376,75.4376,88434.0
2024-04-09 14:00:00,79.15,79.17,79.1,79.17,218493.0,75.4281,75.4471,75.3804,75.4471,218493.0
2024-04-09 14:10:00,79.18,79.22,79.16,79.2,104082.0,75.4567,75.4948,75.4376,75.4757,104082.0
2024-04-09 14:20:00,79.21,79.23,79.15,79.17,152114.0,75.4853,75.5043,75.4281,75.4471,152114.0
2024-04-09 14:30:00,79.17,79.19,79.14,79.15,133276.0,75.4471,75.4662,75.4185,75.4281,133276.0
2024-04-09 14:40:00,79.16,79.19,79.14,79.16,202621.0,75.4376,75.4662,75.4185,75.4376,202621.0
2024-04-09 14:50:00,79.16,79.2,79.14,79.19,190698.0,75.4376,75.4757,75.4185,75.4662,190698.0
2024-04-09 15:00:00,79.19,79.19,79.08,79.1,104788.0,75.4662,75.4662,75.3614,75.3804,104788.0
2024-04-09 15:10:00,79.1,79.18,79.07,79.17,178864.0,75.3804,75.4567,75.3518,75.4471,178864.0
2024-04-09 15:20:00,79.17,79.37,79.17,79.36,208584.0,75.4471,75.6377,75.4471,75.6282,208584.0
2024-04-09 15:30:00,79.37,79.41,79.28,79.29,446701.0,75.6377,75.6758,75.552,75.5615,446701.0
2024-04-09 15:40:00,79.29,79.31,79.25,79.28,278139.0,75.5615,75.5805,75.5234,75.552,278139.0
2024-04-09 15:50:00,79.29,79.37,79.27,79.37,842649.0,75.5615,75.6377,75.5424,75.6377,842649.0
2024-04-10 09:30:00,78.21,78.28,78.12,78.18,1228731.0,74.5323,74.599,74.4465,74.5037,1228731.0
2024-04-10 09:40:00,78.18,78.27,78.03,78.06,601017.0,74.5037,74.5895,74.3607,74.3893,601017.0
2024-04-10 09:50:00,78.07,78.29,78.04,78.19,769097.0,74.3989,74.6085,74.3703,74.5132,769097.0
2024-04-10 10:00:00,78.19,78.36,78.11,78.34,558002.0,74.5132,74.6752,74.437,74.6562,558002.0
2024-04-10 10:10:00,78.33,78.44,78.23,78.44,584253.0,74.6466,74.7515,74.5513,74.7515,584253.0
2024-04-10 10:20:00,78.43,78.54,78.42,78.47,1230478.0,74.7419,74.8468,74.7324,74.78,1230478.0
2024-04-10 10:30:00,78.47,78.64,78.42,78.6,685015.0,74.78,74.9421,74.7324,74.9039,685015.0
2024-04-10 10:40:00,78.6,78.61,78.46,78.52,216058.0,74.9039,74.9135,74.7705,74.8277,216058.0
2024-04-10 10:50:00,78.52,78.55,78.36,78.41,267702.0,74.8277,74.8563,74.6752,74.7229,267702.0
2024-04-10 11:00:00,78.42,78.43,78.3,78.35,284453.0,74.7324,74.7419,74.618,74.6657,284453.0
2024-04-10 11:10:00,78.34,78.35,78.28,78.29,201845.0,74.6562,74.6657,74.599,74.6085,201845.0
2024-04-10 11:20:00,78.29,78.34,78.28,78.34,259731.0,74.6085,74.6562,74.599,74.6562,259731.0
2024-04-10 11:30:00,78.34,78.35,78.24,78.26,231323.0,74.6562,74.6657,74.5609,74.5799,231323.0
2024-04-10 11:40:00,78.26,78.26,78.19,78.21,295729.0,74.5799,74.5799,74.5132,74.5323,295729.0
2024-04-10 11:50:00,78.21,78.23,78.18,78.22,335634.0,74.5323,74.5513,74.5037,74.5418,335634.0
2024-04-10 12:00:00,78.23,78.24,78.17,78.2,197944.0,74.5513,74.5609,74.4942,74.5227,197944.0
2024-04-10 12:10:00,78.2,78.2,78.13,78.15,212654.0,74.5227,74.5227,74.456,74.4751,212654.0
2024-04-10 12:20:00,78.15,78.2,78.13,78.15,174853.0,74.4751,74.5227,74.456,74.4751,174853.0
2024-04-10 12:30:00,78.15,78.19,78.12,78.17,86070.0,74.4751,74.5132,74.4465,74.4942,86070.0
2024-04-10 12:40:00,78.16,78.21,78.14,78.21,124743.0,74.4846,74.5323,74.4656,74.5323,124743.0
2024-04-10 12:50:00,78.2,78.27,78.18,78.25,262643.0,74.5227,74.5895,74.5037,74.5704,262643.0
2024-04-10 13:00:00,78.25,78.28,78.02,78.03,812161.0,74.5704,74.599,74.3512,74.3607,812161.0
2024-04-10 13:10:00,78.03,78.19,78.0,78.18,1041618.0,74.3607,74.5132,74.3321,74.5037,1041618.0
2024-04-10 13:20:00,78.18,78.38,78.17,78.22,1295480.0,74.5037,74.6943,74.4942,74.5418,1295480.0
2024-04-10 13:30:00,78.22,78.34,78.07,78.08,892908.0,74.5418,74.6562,74.3989,74.4084,892908.0
2024-04-10 13:40:00,78.08,78.16,78.05,78.16,499512.0,74.4084,74.4846,74.3798,74.4846,499512.0
2024-04-10 13:50:00,78.15,78.33,78.1,78.24,841962.0,74.4751,74.6466,74.4274,74.5609,841962.0
2024-04-10 14:00:00,78.25,78.3,78.19,78.27,456192.0,74.5704,74.618,74.5132,74.5895,456192.0
2024-04-10 14:10:00,78.27,78.35,78.19,78.22,228059.0,74.5895,74.6657,74.5132,74.5418,228059.0
2024-04-10 14:20:00,78.23,78.28,78.12,78.13,408568.0,74.5513,74.599,74.4465,74.456,408568.0
2024-04-10 14:30:00,78.14,78.18,78.1,78.18,208997.0,74.4656,74.5037,74.4274,74.5037,208997.0
2024-04-10 14:40:00,78.17,78.22,78.16,78.19,106871.0,74.4942,74.5418,74.4846,74.5132,106871.0
2024-04-10 14:50:00,78.19,78.22,78.04,78.04,197972.0,74.5132,74.5418,74.3703,74.3703,197972.0
2024-04-10 15:00:00,78.04,78.1,78.02,78.1,140216.0,74.3703,74.4274,74.3512,74.4274,140216.0
2024-04-10 15:10:00,78.11,78.24,78.11,78.23,632560.0,74.437,74.5609,74.437,74.5513,632560.0
2024-04-10 15:20:00,78.23,78.31,78.21,78.23,272009.0,74.5513,74.6276,74.5323,74.5513,272009.0
2024-04-10 15:30:00,78.25,78.25,78.17,78.17,192861.0,74.5704,74.5704,74.4942,74.4942,192861.0
2024-04-10 15:40:00,78.18,78.32,78.17,78.29,503397.0,74.5037,74.6371,74.4942,74.6085,503397.0
2024-04-10 15:50:00,78.3,78.35,78.27,78.29,1397758.0,74.618,74.6657,74.5895,74.6085,1397758.0
2024-04-11 09:30:00,78.57,78.6,78.42,78.43,619881.0,74.8753,74.9039,74.7324,74.7419,619881.0
2024-04-11 09:40:00,78.42,78.47,78.31,78.36,335910.0,74.7324,74.78,74.6276,74.6752,335910.0
2024-04-11 09:50:00,78.36,78.4,78.29,78.31,274499.0,74.6752,74.7133,74.6085,74.6276,274499.0
2024-04-11 10:00:00,78.31,78.31,77.9,77.95,464966.0,74.6276,74.6276,74.2369,74.2845,464966.0
2024-04-11 10:10:00,77.95,77.97,77.77,77.77,340963.0,74.2845,74.3036,74.113,74.113,340963.0
2024-04-11 10:20:00,77.76,77.86,77.65,77.67,242744.0,74.1034,74.1987,73.9986,74.0177,242744.0
2024-04-11 10:30:00,77.68,77.77,77.65,77.76,425707.0,74.0272,74.113,73.9986,74.1034,425707.0
2024-04-11 10:40:00,77.76,77.88,77.74,77.82,712808.0,74.1034,74.2178,74.0844,74.1606,712808.0
2024-04-11 10:50:00,77.81,77.86,77.76,77.78,223532.0,74.1511,74.1987,74.1034,74.1225,223532.0
2024-04-11 11:00:00,77.79,77.92,77.78,77.82,230211.0,74.132,74.2559,74.1225,74.1606,230211.0
2024-04-11 11:10:00,77.83,77.97,77.83,77.92,112629.0,74.1701,74.3036,74.1701,74.2559,112629.0
2024-04-11 11:20:00,77.92,77.98,77.89,77.91,554336.0,74.2559,74.3131,74.2273,74.2464,554336.0
2024-04-11 11:30:00,77.91,78.0,77.89,77.99,179108.0,74.2464,74.3321,74.2273,74.3226,179108.0
2024-04-11 11:40:00,78.0,78.07,77.98,78.01,98942.0,74.3321,74.3989,74.3131,74.3417,98942.0
2024-04-11 11:50:00,78.02,78.18,78.01,78.17,200646.0,74.3512,74.5037,74.3417,74.4942,200646.0
2024-04-11 12:00:00,78.18,78.18,78.11,78.13,504253.0,74.5037,74.5037,74.437,74.456,504253.0
2024-04-11 12:10:00,78.13,78.16,78.11,78.14,160820.0,74.456,74.4846,74.437,74.4656,160820.0
2024-04-11 12:20:00,78.15,78.18,78.12,78.13,173884.0,74.4751,74.5037,74.4465,74.456,173884.0
2024-04-11 12:30:00,78.13,78.16,78.1,78.12,102128.0,74.456,74.4846,74.4274,74.4465,102128.0
2024-04-11 12:40:00,78.12,78.22,78.12,78.22,162356.0,74.4465,74.5418,74.4465,74.5418,162356.0
2024-04-11 12:50:00,78.21,78.24,78.17,78.18,106403.0,74.5323,74.5609,74.4942,74.5037,106403.0
2024-04-11 13:00:00,78.19,78.33,78.13,78.3,540843.0,74.5132,74.6466,74.456,74.618,540843.0
2024-04-11 13:10:00,78.3,78.39,78.3,78.39,190608.0,74.618,74.7038,74.618,74.7038,190608.0
2024-04-11 13:20:00,78.39,78.43,78.36,78.39,360435.0,74.7038,74.7419,74.6752,74.7038,360435.0
2024-04-11 13:30:00,78.4,78.43,78.38,78.4,80022.0,74.7133,74.7419,74.6943,74.7133,80022.0
2024-04-11 13:40:00,78.39,78.45,78.36,78.45,108881.0,74.7038,74.761,74.6752,74.761,108881.0
2024-04-11 13:50:00,78.45,78.48,78.43,78.45,156624.0,74.761,74.7896,74.7419,74.761,156624.0
2024-04-11 14:00:00,78.45,78.61,78.44,78.59,365916.0,74.761,74.9135,74.7515,74.8944,365916.0
2024-04-11 14:10:00,78.59,78.59,78.52,78.55,140115.0,74.8944,74.8944,74.8277,74.8563,140115.0
2024-04-11 14:20:00,78.55,78.59,78.53,78.57,61131.0,74.8563,74.8944,74.8372,74.8753,61131.0
2024-04-11 14:30:00,78.57,78.61,78.56,78.6,218513.0,74.8753,74.9135,74.8658,74.9039,218513.0
2024-04-11 14:40:00,78.6,78.61,78.53,78.55,136798.0,74.9039,74.9135,74.8372,74.8563,136798.0
2024-04-11 14:50:00,78.55,78.56,78.5,78.52,143360.0,74.8563,74.8658,74.8086,74.8277,143360.0
2024-04-11 15:00:00,78.53,78.59,78.51,78.55,95205.0,74.8372,74.8944,74.8182,74.8563,95205.0
2024-04-11 15:10:00,78.55,78.57,78.51,78.53,204326.0,74.8563,74.8753,74.8182,74.8372,204326.0
2024-04-11 15:20:00,78.53,78.58,78.52,78.56,167975.0,74.8372,74.8849,74.8277,74.8658,167975.0
2024-04-11 15:30:00,78.56,78.58,78.53,78.57,147232.0,74.8658,74.8849,74.8372,74.8753,147232.0
2024-04-11 15:40:00,78.58,78.6,78.54,78.55,266038.0,74.8849,74.9039,74.8468,74.8563,266038.0
2024-04-11 15:50:00,78.54,78.55,78.5,78.52,867912.0,74.8468,74.8563,74.8086,74.8277,867912.0
2024-04-12 09:30:00,77.86,77.99,77.77,77.97,614667.0,74.1987,74.3226,74.113,74.3036,614667.0
2024-04-12 09:40:00,77.97,78.09,77.94,78.01,259859.0,74.3036,74.4179,74.275,74.3417,259859.0
2024-04-12 09:50:00,78.02,78.03,77.82,77.94,433868.0,74.3512,74.3607,74.1606,74.275,433868.0
2024-04-12 10:00:00,77.94,77.95,77.62,77.66,876617.0,74.275,74.2845,73.97,74.0081,876617.0
2024-04-12 10:10:00,77.66,77.77,77.62,77.73,372675.0,74.0081,74.113,73.97,74.0748,372675.0
2024-04-12 10:20:00,77.72,77.84,77.69,77.7,388009.0,74.0653,74.1797,74.0367,74.0463,388009.0
2024-04-12 10:30:00,77.69,77.76,77.58,77.64,289961.0,74.0367,74.1034,73.9319,73.9891,289961.0
2024-04-12 10:40:00,77.64,77.67,77.53,77.54,539761.0,73.9891,74.0177,73.8843,73.8938,539761.0
2024-04-12 10:50:00,77.54,77.6,77.47,77.48,248027.0,73.8938,73.951,73.8271,73.8366,248027.0
2024-04-12 11:00:00,77.48,77.57,77.47,77.54,885803.0,73.8366,73.9224,73.8271,73.8938,885803.0
2024-04-12 11:10:00,77.54,77.58,77.43,77.57,449700.0,73.8938,73.9319,73.789,73.9224,449700.0
2024-04-12 11:20:00,77.57,77.64,77.54,77.64,635868.0,73.9224,73.9891,73.8938,73.9891,635868.0
2024-04-12 11:30:00,77.64,77.76,77.63,77.72,686685.0,73.9891,74.1034,73.9795,74.0653,686685.0
2024-04-12 11:40:00,77.72,77.78,77.68,77.76,215039.0,74.0653,74.1225,74.0272,74.1034,215039.0
2024-04-12 11:50:00,77.77,77.77,77.69,77.7,135487.0,74.113,74.113,74.0367,74.0463,135487.0
2024-04-12 12:00:00,77.7,77.72,77.65,77.67,112689.0,74.0463,74.0653,73.9986,74.0177,112689.0
2024-04-12 12:10:00,77.66,77.66,77.53,77.53,123896.0,74.0081,74.0081,73.8843,73.8843,123896.0
2024-04-12 12:20:00,77.53,77.61,77.53,77.53,116420.0,73.8843,73.9605,73.8843,73.8843,116420.0
2024-04-12 12:30:00,77.53,77.54,77.38,77.42,505302.0,73.8843,73.8938,73.7413,73.7794,505302.0
2024-04-12 12:40:00,77.42,77.44,77.38,77.4,363532.0,73.7794,73.7985,73.7413,73.7604,363532.0
2024-04-12 12:50:00,77.4,77.48,77.4,77.43,137027.0,73.7604,73.8366,73.7604,73.789,137027.0
2024-04-12 13:00:00,77.43,77.46,77.36,77.37,184498.0,73.789,73.8175,73.7222,73.7318,184498.0
2024-04-12 13:10:00,77.38,77.45,77.38,77.39,184793.0,73.7413,73.808,73.7413,73.7508,184793.0
2024-04-12 13:20:00,77.39,77.39,77.29,77.31,140662.0,73.7508,73.7508,73.6555,73.6746,140662.0
2024-04-12 13:30:00,77.31,77.31,77.24,77.28,234345.0,73.6746,73.6746,73.6079,73.646,234345.0
2024-04-12 13:40:00,77.28,77.46,77.28,77.43,539854.0,73.646,73.8175,73.646,73.789,539854.0
2024-04-12 13:50:00,77.44,77.46,77.37,77.38,140473.0,73.7985,73.8175,73.7318,73.7413,140473.0
2024-04-12 14:00:00,77.38,77.45,77.31,77.42,320788.0,73.7413,73.808,73.6746,73.7794,320788.0
2024-04-12 14:10:00,77.42,77.47,77.39,77.39,201410.0,73.7794,73.8271,73.7508,73.7508,201410.0
2024-04-12 14:20:00,77.39,77.41,77.31,77.33,190648.0,73.7508,73.7699,73.6746,73.6937,190648.0
2024-04-12 14:30:00,77.33,77.33,77.22,77.23,171581.0,73.6937,73.6937,73.5888,73.5984,171581.0
2024-04-12 14:40:00,77.23,77.28,77.21,77.21,210078.0,73.5984,73.646,73.5793,73.5793,210078.0
2024-04-12 14:50:00,77.22,77.27,77.19,77.19,147520.0,73.5888,73.6365,73.5602,73.5602,147520.0
2024-04-12 15:00:00,77.19,77.23,77.15,77.2,428118.0,73.5602,73.5984,73.5221,73.5698,428118.0
2024-04-12 15:10:00,77.2,77.22,77.14,77.2,260910.0,73.5698,73.5888,73.5126,73.5698,260910.0
2024-04-12 15:20:00,77.2,77.23,77.17,77.17,218789.0,73.5698,73.5984,73.5412,73.5412,218789.0
2024-04-12 15:30:00,77.17,77.25,77.16,77.17,384970.0,73.5412,73.6174,73.5316,73.5412,384970.0
2024-04-12 15:40:00,77.18,77.32,77.17,77.28,445808.0,73.5507,73.6841,73.5412,73.646,445808.0
2024-04-12 15:50:00,77.28,77.29,77.2,77.23,1391515.0,73.646,73.6555,73.5698,73.5984,1391515.0
2024-04-15 09:30:00,78.14,78.21,78.1,78.19,800478.0,74.4656,74.5323,74.4274,74.5132,800478.0
2024-04-15 09:40:00,78.2,78.24,78.15,78.17,213538.0,74.5227,74.5609,74.4751,74.4942,213538.0
2024-04-15 09:50:00,78.17,78.2,78.09,78.12,197414.0,74.4942,74.5227,74.4179,74.4465,197414.0
2024-04-15 10:00:00,78.11,78.14,77.83,77.83,582542.0,74.437,74.4656,74.1701,74.1701,582542.0
2024-04-15 10:10:00,77.83,77.93,77.73,77.89,470489.0,74.1701,74.2654,74.0748,74.2273,470489.0
2024-04-15 10:20:00,77.89,77.91,77.71,77.74,538842.0,74.2273,74.2464,74.0558,74.0844,538842.0
2024-04-15 10:30:00,77.74,77.86,77.66,77.67,713019.0,74.0844,74.1987,74.0081,74.0177,713019.0
2024-04-15 10:40:00,77.67,77.76,77.59,77.68,1263579.0,74.0177,74.1034,73.9414,74.0272,1263579.0
2024-04-15 10:50:00,77.68,77.7,77.59,77.59,381772.0,74.0272,74.0463,73.9414,73.9414,381772.0
2024-04-15 11:00:00,77.59,77.6,77.51,77.53,412295.0,73.9414,73.951,73.8652,73.8843,412295.0
2024-04-15 11:10:00,77.53,77.59,77.52,77.55,514267.0,73.8843,73.9414,73.8747,73.9033,514267.0
2024-04-15 11:20:00,77.55,77.63,77.49,77.63,563587.0,73.9033,73.9795,73.8461,73.9795,563587.0
2024-04-15 11:30:00,77.63,77.7,77.62,77.66,702589.0,73.9795,74.0463,73.97,74.0081,702589.0
2024-04-15 11:40:00,77.66,77.7,77.61,77.65,207620.0,74.0081,74.0463,73.9605,73.9986,207620.0
2024-04-15 11:50:00,77.66,77.78,77.66,77.75,213815.0,74.0081,74.1225,74.0081,74.0939,213815.0
2024-04-15 12:00:00,77.75,77.81,77.73,77.77,233687.0,74.0939,74.1511,74.0748,74.113,233687.0
2024-04-15 12:10:00,77.77,77.78,77.67,77.67,473799.0,74.113,74.1225,74.0177,74.0177,473799.0
2024-04-15 12:20:00,77.68,77.7,77.51,77.54,694609.0,74.0272,74.0463,73.8652,73.8938,694609.0
2024-04-15 12:30:00,77.54,77.54,77.46,77.47,529985.0,73.8938,73.8938,73.8175,73.8271,529985.0
2024-04-15 12:40:00,77.48,77.53,77.44,77.47,348932.0,73.8366,73.8843,73.7985,73.8271,348932.0
2024-04-15 12:50:00,77.47,77.52,77.45,77.5,326256.0,73.8271,73.8747,73.808,73.8557,326256.0
2024-04-15 13:00:00,77.51,77.56,77.44,77.53,219086.0,73.8652,73.9128,73.7985,73.8843,219086.0
2024-04-15 13:10:00,77.54,77.54,77.36,77.37,334900.0,73.8938,73.8938,73.7222,73.7318,334900.0
2024-04-15 13:20:00,77.36,77.36,77.17,77.18,1008050.0,73.7222,73.7222,73.5412,73.5507,1008050.0
2024-04-15 13:30:00,77.18,77.19,77.08,77.09,936706.0,73.5507,73.5602,73.4554,73.4649,936706.0
2024-04-15 13:40:00,77.09,77.19,77.02,77.04,559209.0,73.4649,73.5602,73.3982,73.4173,559209.0
2024-04-15 13:50:00,77.03,77.18,76.99,77.17,474754.0,73.4078,73.5507,73.3696,73.5412,474754.0
2024-04-15 14:00:00,77.16,77.17,77.05,77.09,548543.0,73.5316,73.5412,73.4268,73.4649,548543.0
2024-04-15 14:10:00,77.09,77.1,77.01,77.1,770329.0,73.4649,73.4745,73.3887,73.4745,770329.0
2024-04-15 14:20:00,77.09,77.12,77.0,77.03,290593.0,73.4649,73.4935,73.3792,73.4078,290593.0
2024-04-15 14:30:00,77.03,77.15,77.01,77.11,509846.0,73.4078,73.5221,73.3887,73.484,509846.0
2024-04-15 14:40:00,77.11,77.14,77.02,77.02,308050.0,73.484,73.5126,73.3982,73.3982,308050.0
2024-04-15 14:50:00,77.03,77.08,76.97,77.06,256433.0,73.4078,73.4554,73.3506,73.4364,256433.0
2024-04-15 15:00:00,77.05,77.06,76.96,77.02,583494.0,73.4268,73.4364,73.3411,73.3982,583494.0
2024-04-15 15:10:00,77.02,77.03,76.88,76.91,256727.0,73.3982,73.4078,73.2648,73.2934,256727.0
2024-04-15 15:20:00,76.91,77.02,76.89,76.94,513478.0,73.2934,73.3982,73.2743,73.322,513478.0
2024-04-15 15:30:00,76.94,77.04,76.94,77.03,348840.0,73.322,73.4173,73.322,73.4078,348840.0
2024-04-15 15:40:00,77.03,77.05,76.95,77.05,467612.0,73.4078,73.4268,73.3315,73.4268,467612.0
2024-04-15 15:50:00,77.05,77.05,76.99,77.02,1147655.0,73.4268,73.4268,73.3696,73.3982,1147655.0
2024-04-16 09:30:00,76.39,76.42,76.2,76.26,622977.0,72.7979,72.8264,72.6168,72.674,622977.0
2024-04-16 09:40:00,76.25,76.26,76.05,76.11,491795.0,72.6644,72.674,72.4738,72.531,491795.0
2024-04-16 09:50:00,76.1,76.27,76.09,76.23,986765.0,72.5215,72.6835,72.512,72.6454,986765.0
2024-04-16 10:00:00,76.22,76.31,76.16,76.31,307954.0,72.6359,72.7216,72.5787,72.7216,307954.0
2024-04-16 10:10:00,76.3,76.41,76.23,76.33,378600.0,72.7121,72.8169,72.6454,72.7407,378600.0
2024-04-16 10:20:00,76.34,76.39,76.14,76.14,466390.0,72.7502,72.7979,72.5596,72.5596,466390.0
2024-04-16 10:30:00,76.14,76.21,76.12,76.18,261677.0,72.5596,72.6263,72.5406,72.5977,261677.0
2024-04-16 10:40:00,76.19,76.28,76.16,76.22,365079.0,72.6073,72.693,72.5787,72.6359,365079.0
2024-04-16 10:50:00,76.22,76.23,76.13,76.16,568736.0,72.6359,72.6454,72.5501,72.5787,568736.0
2024-04-16 11:00:00,76.16,76.3,76.14,76.28,772789.0,72.5787,72.7121,72.5596,72.693,772789.0
2024-04-16 11:10:00,76.28,76.31,76.22,76.27,614524.0,72.693,72.7216,72.6359,72.6835,614524.0
2024-04-16 11:20:00,76.26,76.28,76.2,76.23,975621.0,72.674,72.693,72.6168,72.6454,975621.0
2024-04-16 11:30:00,76.23,76.28,76.19,76.22,396087.0,72.6454,72.693,72.6073,72.6359,396087.0
2024-04-16 11:40:00,76.21,76.31,76.21,76.28,368862.0,72.6263,72.7216,72.6263,72.693,368862.0
2024-04-16 11:50:00,76.28,76.42,76.28,76.3,558478.0,72.693,72.8264,72.693,72.7121,558478.0
2024-04-16 12:00:00,76.3,76.31,76.19,76.29,386134.0,72.7121,72.7216,72.6073,72.7026,386134.0
2024-04-16 12:10:00,76.29,76.31,76.25,76.29,219469.0,72.7026,72.7216,72.6644,72.7026,219469.0
2024-04-16 12:20:00,76.29,76.33,76.26,76.28,132591.0,72.7026,72.7407,72.674,72.693,132591.0
2024-04-16 12:30:00,76.28,76.33,76.25,76.27,178081.0,72.693,72.7407,72.6644,72.6835,178081.0
2024-04-16 12:40:00,76.27,76.37,76.25,76.37,193888.0,72.6835,72.7788,72.6644,72.7788,193888.0
2024-04-16 12:50:00,76.36,76.39,76.29,76.37,123752.0,72.7693,72.7979,72.7026,72.7788,123752.0
2024-04-16 13:00:00,76.37,76.39,76.28,76.37,215668.0,72.7788,72.7979,72.693,72.7788,215668.0
2024-04-16 13:10:00,76.36,76.39,76.31,76.37,180514.0,72.7693,72.7979,72.7216,72.7788,180514.0
2024-04-16 13:20:00,76.36,76.4,76.26,76.27,285256.0,72.7693,72.8074,72.674,72.6835,285256.0
2024-04-16 13:30:00,76.28,76.34,75.99,76.27,1394387.0,72.693,72.7502,72.4167,72.6835,1394387.0
2024-04-16 13:40:00,76.28,76.41,76.22,76.22,678599.0,72.693,72.8169,72.6359,72.6359,678599.0
2024-04-16 13:50:00,76.21,76.33,76.14,76.32,504160.0,72.6263,72.7407,72.5596,72.7311,504160.0
2024-04-16 14:00:00,76.31,76.61,76.27,76.6,698170.0,72.7216,73.0075,72.6835,72.998,698170.0
2024-04-16 14:10:00,76.6,76.62,76.26,76.27,385689.0,72.998,73.017,72.674,72.6835,385689.0
2024-04-16 14:20:00,76.27,76.31,76.14,76.24,380756.0,72.6835,72.7216,72.5596,72.6549,380756.0
2024-04-16 14:30:00,76.24,76.44,76.24,76.38,406181.0,72.6549,72.8455,72.6549,72.7883,406181.0
2024-04-16 14:40:00,76.37,76.44,76.34,76.39,319063.0,72.7788,72.8455,72.7502,72.7979,319063.0
2024-04-16 14:50:00,76.39,76.51,76.39,76.51,430620.0,72.7979,72.9122,72.7979,72.9122,430620.0
2024-04-16 15:00:00,76.5,76.51,76.41,76.45,337496.0,72.9027,72.9122,72.8169,72.855,337496.0
2024-04-16 15:10:00,76.44,76.47,76.38,76.46,237831.0,72.8455,72.8741,72.7883,72.8646,237831.0
2024-04-16 15:20:00,76.47,76.51,76.43,76.48,204320.0,72.8741,72.9122,72.836,72.8836,204320.0
2024-04-16 15:30:00,76.47,76.47,76.22,76.37,676587.0,72.8741,72.8741,72.6359,72.7788,676587.0
2024-04-16 15:40:00,76.36,76.41,76.31,76.38,516689.0,72.7693,72.8169,72.7216,72.7883,516689.0
2024-04-16 15:50:00,76.38,76.39,76.25,76.27,1236389.0,72.7883,72.7979,72.6644,72.6835,1236389.0
2024-04-17 09:30:00,76.68,76.7,76.56,76.6,1038691.0,73.0742,73.0933,72.9599,72.998,1038691.0
2024-04-17 09:40:00,76.61,76.72,76.56,76.64,362884.0,73.0075,73.1123,72.9599,73.0361,362884.0
2024-04-17 09:50:00,76.65,76.67,76.51,76.51,361455.0,73.0456,73.0647,72.9122,72.9122,361455.0
2024-04-17 10:00:00,76.51,76.51,76.36,76.44,268908.0,72.9122,72.9122,72.7693,72.8455,268908.0
2024-04-17 10:10:00,76.43,76.45,76.29,76.32,259534.0,72.836,72.855,72.7026,72.7311,259534.0
2024-04-17 10:20:00,76.32,76.43,76.21,76.37,221053.0,72.7311,72.836,72.6263,72.7788,221053.0
2024-04-17 10:30:00,76.36,76.37,76.23,76.27,194995.0,72.7693,72.7788,72.6454,72.6835,194995.0
2024-04-17 10:40:00,76.27,76.34,76.24,76.32,268830.0,72.6835,72.7502,72.6549,72.7311,268830.0
2024-04-17 10:50:00,76.31,76.31,76.12,76.2,345984.0,72.7216,72.7216,72.5406,72.6168,345984.0
2024-04-17 11:00:00,76.2,76.32,76.19,76.26,475270.0,72.6168,72.7311,72.6073,72.674,475270.0
2024-04-17 11:10:00,76.27,76.33,76.22,76.22,356475.0,72.6835,72.7407,72.6359,72.6359,356475.0
2024-04-17 11:20:00,76.22,76.26,76.2,76.21,289739.0,72.6359,72.674,72.6168,72.6263,289739.0
2024-04-17 11:30:00,76.21,76.21,76.11,76.17,447176.0,72.6263,72.6263,72.531,72.5882,447176.0
2024-04-17 11:40:00,76.17,76.24,76.16,76.2,202510.0,72.5882,72.6549,72.5787,72.6168,202510.0
2024-04-17 11:50:00,76.2,76.24,76.16,76.2,185790.0,72.6168,72.6549,72.5787,72.6168,185790.0
2024-04-17 12:00:00,76.2,76.2,75.99,76.03,219819.0,72.6168,72.6168,72.4167,72.4548,219819.0
2024-04-17 12:10:00,76.03,76.17,76.03,76.09,265560.0,72.4548,72.5882,72.4548,72.512,265560.0
2024-04-17 12:20:00,76.1,76.18,76.06,76.13,217257.0,72.5215,72.5977,72.4834,72.5501,217257.0
2024-04-17 12:30:00,76.12,76.13,76.06,76.07,133685.0,72.5406,72.5501,72.4834,72.4929,133685.0
2024-04-17 12:40:00,76.07,76.09,75.96,76.09,162889.0,72.4929,72.512,72.3881,72.512,162889.0
2024-04-17 12:50:00,76.09,76.11,76.02,76.05,250326.0,72.512,72.531,72.4453,72.4738,250326.0
2024-04-17 13:00:00,76.05,76.2,76.03,76.2,572601.0,72.4738,72.6168,72.4548,72.6168,572601.0
2024-04-17 13:10:00,76.2,76.24,76.16,76.21,478451.0,72.6168,72.6549,72.5787,72.6263,478451.0
2024-04-17 13:20:00,76.2,76.28,76.2,76.28,241577.0,72.6168,72.693,72.6168,72.693,241577.0
2024-04-17 13:30:00,76.27,76.35,76.26,76.32,159979.0,72.6835,72.7597,72.674,72.7311,159979.0
2024-04-17 13:40:00,76.33,76.35,76.24,76.33,194950.0,72.7407,72.7597,72.6549,72.7407,194950.0
2024-04-17 13:50:00,76.34,76.42,76.3,76.42,231265.0,72.7502,72.8264,72.7121,72.8264,231265.0
2024-04-17 14:00:00,76.42,76.49,76.37,76.48,172811.0,72.8264,72.8932,72.7788,72.8836,172811.0
2024-04-17 14:10:00,76.47,76.47,76.35,76.41,205218.0,72.8741,72.8741,72.7597,72.8169,205218.0
2024-04-17 14:20:00,76.41,76.44,76.34,76.38,268615.0,72.8169,72.8455,72.7502,72.7883,268615.0
2024-04-17 14:30:00,76.39,76.42,76.33,76.41,153231.0,72.7979,72.8264,72.7407,72.8169,153231.0
2024-04-17 14:40:00,76.41,76.6,76.41,76.5,793307.0,72.8169,72.998,72.8169,72.9027,793307.0
2024-04-17 14:50:00,76.5,76.53,76.3,76.33,616746.0,72.9027,72.9313,72.7121,72.7407,616746.0
2024-04-17 15:00:00,76.32,76.32,76.23,76.26,258852.0,72.7311,72.7311,72.6454,72.674,258852.0
2024-04-17 15:10:00,76.26,76.29,76.19,76.25,196649.0,72.674,72.7026,72.6073,72.6644,196649.0
2024-04-17 15:20:00,76.25,76.29,76.22,76.23,152494.0,72.6644,72.7026,72.6359,72.6454,152494.0
2024-04-17 15:30:00,76.24,76.31,76.21,76.24,268902.0,72.6549,72.7216,72.6263,72.6549,268902.0
2024-04-17 15:40:00,76.25,76.39,76.21,76.37,754308.0,72.6644,72.7979,72.6263,72.7788,754308.0
2024-04-17 15:50:00,76.36,76.36,76.28,76.3,1044287.0,72.7693,72.7693,72.693,72.7121,1044287.0
2024-04-18 09:30:00,76.27,76.38,76.06,76.06,555757.0,72.6835,72.7883,72.4834,72.4834,555757.0
2024-04-18 09:40:00,76.05,76.28,76.04,76.27,369139.0,72.4738,72.693,72.4643,72.6835,369139.0
2024-04-18 09:50:00,76.28,76.31,76.16,76.25,413706.0,72.693,72.7216,72.5787,72.6644,413706.0
2024-04-18 10:00:00,76.25,76.34,76.18,76.34,375154.0,72.6644,72.7502,72.5977,72.7502,375154.0
2024-04-18 10:10:00,76.33,76.42,76.31,76.4,343918.0,72.7407,72.8264,72.7216,72.8074,343918.0
2024-04-18 10:20:00,76.4,76.4,76.32,76.37,314671.0,72.8074,72.8074,72.7311,72.7788,314671.0
2024-04-18 10:30:00,76.39,76.54,76.38,76.48,189210.0,72.7979,72.9408,72.7883,72.8836,189210.0
2024-04-18 10:40:00,76.47,76.52,76.4,76.49,562648.0,72.8741,72.9217,72.8074,72.8932,562648.0
2024-04-18 10:50:00,76.48,76.49,76.38,76.42,324485.0,72.8836,72.8932,72.7883,72.8264,324485.0
2024-04-18 11:00:00,76.42,76.52,76.41,76.52,280067.0,72.8264,72.9217,72.8169,72.9217,280067.0
2024-04-18 11:10:00,76.53,76.59,76.48,76.53,217788.0,72.9313,72.9885,72.8836,72.9313,217788.0
2024-04-18 11:20:00,76.53,76.61,76.53,76.54,260107.0,72.9313,73.0075,72.9313,72.9408,260107.0
2024-04-18 11:30:00,76.54,76.55,76.47,76.48,304307.0,72.9408,72.9503,72.8741,72.8836,304307.0
2024-04-18 11:40:00,76.47,76.47,76.37,76.4,128167.0,72.8741,72.8741,72.7788,72.8074,128167.0
2024-04-18 11:50:00,76.4,76.47,76.37,76.45,265670.0,72.8074,72.8741,72.7788,72.855,265670.0
2024-04-18 12:00:00,76.45,76.58,76.4,76.45,399827.0,72.855,72.9789,72.8074,72.855,399827.0
2024-04-18 12:10:00,76.44,76.5,76.44,76.49,135277.0,72.8455,72.9027,72.8455,72.8932,135277.0
2024-04-18 12:20:00,76.48,76.49,76.42,76.47,112907.0,72.8836,72.8932,72.8264,72.8741,112907.0
2024-04-18 12:30:00,76.47,76.49,76.35,76.42,281287.0,72.8741,72.8932,72.7597,72.8264,281287.0
2024-04-18 12:40:00,76.43,76.44,76.27,76.29,152715.0,72.836,72.8455,72.6835,72.7026,152715.0
2024-04-18 12:50:00,76.29,76.31,76.23,76.25,127131.0,72.7026,72.7216,72.6454,72.6644,127131.0
2024-04-18 13:00:00,76.25,76.29,76.2,76.23,142005.0,72.6644,72.7026,72.6168,72.6454,142005.0
2024-04-18 13:10:00,76.23,76.24,76.04,76.09,178453.0,72.6454,72.6549,72.4643,72.512,178453.0
2024-04-18 13:20:00,76.09,76.15,76.0,76.14,282299.0,72.512,72.5691,72.4262,72.5596,282299.0
2024-04-18 13:30:00,76.14,76.17,76.06,76.06,200751.0,72.5596,72.5882,72.4834,72.4834,200751.0
2024-04-18 13:40:00,76.07,76.15,75.99,76.11,140573.0,72.4929,72.5691,72.4167,72.531,140573.0
2024-04-18 13:50:00,76.11,76.12,76.03,76.11,100359.0,72.531,72.5406,72.4548,72.531,100359.0
2024-04-18 14:00:00,76.1,76.11,76.02,76.03,227518.0,72.5215,72.531,72.4453,72.4548,227518.0
2024-04-18 14:10:00,76.04,76.12,75.99,76.1,308597.0,72.4643,72.5406,72.4167,72.5215,308597.0
2024-04-18 14:20:00,76.1,76.17,76.06,76.08,139050.0,72.5215,72.5882,72.4834,72.5024,139050.0
2024-04-18 14:30:00,76.08,76.09,75.97,76.03,185151.0,72.5024,72.512,72.3976,72.4548,185151.0
2024-04-18 14:40:00,76.04,76.12,76.03,76.12,221002.0,72.4643,72.5406,72.4548,72.5406,221002.0
2024-04-18 14:50:00,76.11,76.11,76.01,76.02,109098.0,72.531,72.531,72.4357,72.4453,109098.0
2024-04-18 15:00:00,76.03,76.14,76.02,76.11,174236.0,72.4548,72.5596,72.4453,72.531,174236.0
2024-04-18 15:10:00,76.12,76.17,76.06,76.09,177603.0,72.5406,72.5882,72.4834,72.512,177603.0
2024-04-18 15:20:00,76.09,76.12,76.05,76.09,188086.0,72.512,72.5406,72.4738,72.512,188086.0
2024-04-18 15:30:00,76.1,76.16,76.1,76.12,251981.0,72.5215,72.5787,72.5215,72.5406,251981.0
2024-04-18 15:40:00,76.12,76.16,76.1,76.14,226868.0,72.5406,72.5787,72.5215,72.5596,226868.0
2024-04-18 15:50:00,76.14,76.2,76.05,76.1,1199777.0,72.5596,72.6168,72.4738,72.5215,1199777.0
2024-04-19 09:30:00,76.18,76.3,76.11,76.24,633320.0,72.5977,72.7121,72.531,72.6549,633320.0
2024-04-19 09:40:00,76.24,76.4,76.2,76.31,685421.0,72.6549,72.8074,72.6168,72.7216,685421.0
2024-04-19 09:50:00,76.31,76.34,76.2,76.26,731366.0,72.7216,72.7502,72.6168,72.674,731366.0
2024-04-19 10:00:00,76.26,76.41,76.24,76.37,367637.0,72.674,72.8169,72.6549,72.7788,367637.0
2024-04-19 10:10:00,76.36,76.36,76.24,76.27,545961.0,72.7693,72.7693,72.6549,72.6835,545961.0
2024-04-19 10:20:00,76.27,76.35,76.21,76.34,795450.0,72.6835,72.7597,72.6263,72.7502,795450.0
2024-04-19 10:30:00,76.34,76.41,76.21,76.22,381096.0,72.7502,72.8169,72.6263,72.6359,381096.0
2024-04-19 10:40:00,76.23,76.39,76.23,76.34,440374.0,72.6454,72.7979,72.6454,72.7502,440374.0
2024-04-19 10:50:00,76.34,76.38,76.27,76.31,420912.0,72.7502,72.7883,72.6835,72.7216,420912.0
2024-04-19 11:00:00,76.3,76.35,76.26,76.35,615336.0,72.7121,72.7597,72.674,72.7597,615336.0
2024-04-19 11:10:00,76.35,76.36,76.27,76.28,528017.0,72.7597,72.7693,72.6835,72.693,528017.0
2024-04-19 11:20:00,76.28,76.3,76.24,76.3,410831.0,72.693,72.7121,72.6549,72.7121,410831.0
2024-04-19 11:30:00,76.29,76.31,76.23,76.27,735393.0,72.7026,72.7216,72.6454,72.6835,735393.0
2024-04-19 11:40:00,76.28,76.33,76.24,76.28,635860.0,72.693,72.7407,72.6549,72.693,635860.0
2024-04-19 11:50:00,76.29,76.32,76.19,76.22,158266.0,72.7026,72.7311,72.6073,72.6359,158266.0
2024-04-19 12:00:00,76.22,76.3,76.13,76.15,258639.0,72.6359,72.7121,72.5501,72.5691,258639.0
2024-04-19 12:10:00,76.14,76.14,75.97,75.98,383035.0,72.5596,72.5596,72.3976,72.4071,383035.0
2024-04-19 12:20:00,75.98,76.01,75.92,75.92,221453.0,72.4071,72.4357,72.35,72.35,221453.0
2024-04-19 12:30:00,75.93,76.02,75.93,75.95,149803.0,72.3595,72.4453,72.3595,72.3785,149803.0
2024-04-19 12:40:00,75.95,76.08,75.95,76.06,270665.0,72.3785,72.5024,72.3785,72.4834,270665.0
2024-04-19 12:50:00,76.06,76.19,76.06,76.17,236637.0,72.4834,72.6073,72.4834,72.5882,236637.0
2024-04-19 13:00:00,76.17,76.22,76.14,76.22,185298.0,72.5882,72.6359,72.5596,72.6359,185298.0
2024-04-19 13:10:00,76.21,76.26,76.16,76.25,452834.0,72.6263,72.674,72.5787,72.6644,452834.0
2024-04-19 13:20:00,76.25,76.26,76.13,76.14,221887.0,72.6644,72.674,72.5501,72.5596,221887.0
2024-04-19 13:30:00,76.13,76.2,76.12,76.13,239252.0,72.5501,72.6168,72.5406,72.5501,239252.0
2024-04-19 13:40:00,76.13,76.22,76.12,76.22,184551.0,72.5501,72.6359,72.5406,72.6359,184551.0
2024-04-19 13:50:00,76.23,76.31,76.19,76.22,512761.0,72.6454,72.7216,72.6073,72.6359,512761.0
2024-04-19 14:00:00,76.22,76.22,76.03,76.1,282000.0,72.6359,72.6359,72.4548,72.5215,282000.0
2024-04-19 14:10:00,76.1,76.16,76.05,76.14,252471.0,72.5215,72.5787,72.4738,72.5596,252471.0
2024-04-19 14:20:00,76.14,76.16,76.01,76.01,266903.0,72.5596,72.5787,72.4357,72.4357,266903.0
2024-04-19 14:30:00,76.0,76.06,75.94,75.95,254787.0,72.4262,72.4834,72.369,72.3785,254787.0
2024-04-19 14:40:00,75.94,75.97,75.88,75.95,326487.0,72.369,72.3976,72.3118,72.3785,326487.0
2024-04-19 14:50:00,75.96,76.0,75.91,76.0,339704.0,72.3881,72.4262,72.3404,72.4262,339704.0
2024-04-19 15:00:00,76.0,76.04,75.94,76.02,257821.0,72.4262,72.4643,72.369,72.4453,257821.0
2024-04-19 15:10:00,76.02,76.1,76.0,76.06,200240.0,72.4453,72.5215,72.4262,72.4834,200240.0
2024-04-19 15:20:00,76.06,76.1,76.01,76.06,355850.0,72.4834,72.5215,72.4357,72.4834,355850.0
2024-04-19 15:30:00,76.05,76.09,75.98,76.03,303323.0,72.4738,72.512,72.4071,72.4548,303323.0
2024-04-19 15:40:00,76.03,76.08,75.96,76.05,492883.0,72.4548,72.5024,72.3881,72.4738,492883.0
2024-04-19 15:50:00,76.05,76.13,76.03,76.12,1101465.0,72.4738,72.5501,72.4548,72.5406,1101465.0
2024-04-22 09:30:00,76.54,76.6,76.46,76.56,822740.0,72.9408,72.998,72.8646,72.9599,822740.0
2024-04-22 09:40:00,76.56,76.66,76.49,76.65,489406.0,72.9599,73.0552,72.8932,73.0456,489406.0
2024-04-22 09:50:00,76.66,76.67,76.6,76.6,282873.0,73.0552,73.0647,72.998,72.998,282873.0
2024-04-22 10:00:00,76.61,76.68,76.6,76.61,298519.0,73.0075,73.0742,72.998,73.0075,298519.0
2024-04-22 10:10:00,76.62,76.69,76.62,76.67,141299.0,73.017,73.0838,73.017,73.0647,141299.0
2024-04-22 10:20:00,76.67,76.67,76.59,76.65,191358.0,73.0647,73.0647,72.9885,73.0456,191358.0
2024-04-22 10:30:00,76.65,76.75,76.62,76.75,300620.0,73.0456,73.1409,73.017,73.1409,300620.0
2024-04-22 10:40:00,76.74,76.8,76.7,76.78,202126.0,73.1314,73.1886,73.0933,73.1695,202126.0
2024-04-22 10:50:00,76.77,76.77,76.69,76.7,506910.0,73.16,73.16,73.0838,73.0933,506910.0
2024-04-22 11:00:00,76.7,76.71,76.62,76.63,578094.0,73.0933,73.1028,73.017,73.0266,578094.0
2024-04-22 11:10:00,76.63,76.65,76.55,76.56,408322.0,73.0266,73.0456,72.9503,72.9599,408322.0
2024-04-22 11:20:00,76.56,76.64,76.55,76.64,391918.0,72.9599,73.0361,72.9503,73.0361,391918.0
2024-04-22 11:30:00,76.65,76.72,76.63,76.72,709699.0,73.0456,73.1123,73.0266,73.1123,709699.0
2024-04-22 11:40:00,76.72,76.72,76.64,76.7,107251.0,73.1123,73.1123,73.0361,73.0933,107251.0
2024-04-22 11:50:00,76.69,76.79,76.69,76.79,83733.0,73.0838,73.179,73.0838,73.179,83733.0
2024-04-22 12:00:00,76.79,76.83,76.77,76.8,381658.0,73.179,73.2172,73.16,73.1886,381658.0
2024-04-22 12:10:00,76.8,76.92,76.8,76.86,98732.0,73.1886,73.3029,73.1886,73.2458,98732.0
2024-04-22 12:20:00,76.86,76.89,76.84,76.84,83869.0,73.2458,73.2743,73.2267,73.2267,83869.0
2024-04-22 12:30:00,76.84,76.84,76.79,76.83,121570.0,73.2267,73.2267,73.179,73.2172,121570.0
2024-04-22 12:40:00,76.84,76.85,76.81,76.84,43648.0,73.2267,73.2362,73.1981,73.2267,43648.0
2024-04-22 12:50:00,76.84,76.88,76.82,76.88,104062.0,73.2267,73.2648,73.2076,73.2648,104062.0
2024-04-22 13:00:00,76.88,76.92,76.85,76.9,130195.0,73.2648,73.3029,73.2362,73.2839,130195.0
2024-04-22 13:10:00,76.91,76.93,76.9,76.92,100554.0,73.2934,73.3125,73.2839,73.3029,100554.0
2024-04-22 13:20:00,76.93,77.04,76.91,77.03,149290.0,73.3125,73.4173,73.2934,73.4078,149290.0
2024-04-22 13:30:00,77.02,77.06,77.01,77.05,180547.0,73.3982,73.4364,73.3887,73.4268,180547.0
2024-04-22 13:40:00,77.05,77.13,77.03,77.12,304448.0,73.4268,73.5031,73.4078,73.4935,304448.0
2024-04-22 13:50:00,77.12,77.21,77.12,77.17,306810.0,73.4935,73.5793,73.4935,73.5412,306810.0
2024-04-22 14:00:00,77.17,77.2,77.14,77.18,316584.0,73.5412,73.5698,73.5126,73.5507,316584.0
2024-04-22 14:10:00,77.17,77.23,77.16,77.21,217956.0,73.5412,73.5984,73.5316,73.5793,217956.0
2024-04-22 14:20:00,77.22,77.26,77.21,77.23,242663.0,73.5888,73.6269,73.5793,73.5984,242663.0
2024-04-22 14:30:00,77.23,77.27,77.19,77.22,131999.0,73.5984,73.6365,73.5602,73.5888,131999.0
2024-04-22 14:40:00,77.22,77.23,77.15,77.17,243631.0,73.5888,73.5984,73.5221,73.5412,243631.0
2024-04-22 14:50:00,77.16,77.19,77.13,77.18,181756.0,73.5316,73.5602,73.5031,73.5507,181756.0
2024-04-22 15:00:00,77.17,77.18,77.11,77.12,801323.0,73.5412,73.5507,73.484,73.4935,801323.0
2024-04-22 15:10:00,77.12,77.14,77.08,77.08,184351.0,73.4935,73.5126,73.4554,73.4554,184351.0
2024-04-22 15:20:00,77.08,77.08,77.02,77.06,641920.0,73.4554,73.4554,73.3982,73.4364,641920.0
2024-04-22 15:30:00,77.05,77.06,76.92,76.98,374811.0,73.4268,73.4364,73.3029,73.3601,374811.0
2024-04-22 15:40:00,76.98,77.07,76.95,77.07,434749.0,73.3601,73.4459,73.3315,73.4459,434749.0
2024-04-22 15:50:00,77.06,77.06,76.98,77.02,1416804.0,73.4364,73.4364,73.3601,73.3982,1416804.0
2024-04-23 09:30:00,77.27,77.31,77.21,77.29,606936.0,73.6365,73.6746,73.5793,73.6555,606936.0
2024-04-23 09:40:00,77.29,77.59,77.26,77.51,1103197.0,73.6555,73.9414,73.6269,73.8652,1103197.0
2024-04-23 09:50:00,77.52,77.65,77.46,77.62,277198.0,73.8747,73.9986,73.8175,73.97,277198.0
2024-04-23 10:00:00,77.62,77.64,77.52,77.54,284591.0,73.97,73.9891,73.8747,73.8938,284591.0
2024-04-23 10:10:00,77.54,77.67,77.52,77.67,259133.0,73.8938,74.0177,73.8747,74.0177,259133.0
2024-04-23 10:20:00,77.67,77.72,77.6,77.64,136514.0,74.0177,74.0653,73.951,73.9891,136514.0
2024-04-23 10:30:00,77.64,77.79,77.63,77.75,248497.0,73.9891,74.132,73.9795,74.0939,248497.0
2024-04-23 10:40:00,77.75,77.76,77.68,77.72,438795.0,74.0939,74.1034,74.0272,74.0653,438795.0
2024-04-23 10:50:00,77.72,77.77,77.7,77.73,180950.0,74.0653,74.113,74.0463,74.0748,180950.0
2024-04-23 11:00:00,77.73,77.75,77.6,77.63,435406.0,74.0748,74.0939,73.951,73.9795,435406.0
2024-04-23 11:10:00,77.64,77.75,77.64,77.72,196502.0,73.9891,74.0939,73.9891,74.0653,196502.0
2024-04-23 11:20:00,77.72,77.77,77.72,77.75,254125.0,74.0653,74.113,74.0653,74.0939,254125.0
2024-04-23 11:30:00,77.76,77.77,77.69,77.74,427898.0,74.1034,74.113,74.0367,74.0844,427898.0
2024-04-23 11:40:00,77.74,77.75,77.64,77.66,307151.0,74.0844,74.0939,73.9891,74.0081,307151.0
2024-04-23 11:50:00,77.66,77.69,77.62,77.64,117607.0,74.0081,74.0367,73.97,73.9891,117607.0
2024-04-23 12:00:00,77.65,77.75,77.64,77.74,121238.0,73.9986,74.0939,73.9891,74.0844,121238.0
2024-04-23 12:10:00,77.75,77.82,77.73,77.79,47249.0,74.0939,74.1606,74.0748,74.132,47249.0
2024-04-23 12:20:00,77.79,77.83,77.76,77.81,121429.0,74.132,74.1701,74.1034,74.1511,121429.0
2024-04-23 12:30:00,77.81,77.84,77.79,77.83,134830.0,74.1511,74.1797,74.132,74.1701,134830.0
2024-04-23 12:40:00,77.83,77.86,77.82,77.82,88165.0,74.1701,74.1987,74.1606,74.1606,88165.0
2024-04-23 12:50:00,77.83,77.84,77.79,77.81,229133.0,74.1701,74.1797,74.132,74.1511,229133.0
2024-04-23 13:00:00,77.81,77.9,77.78,77.86,340930.0,74.1511,74.2369,74.1225,74.1987,340930.0
2024-04-23 13:10:00,77.86,77.87,77.79,77.85,229280.0,74.1987,74.2083,74.132,74.1892,229280.0
2024-04-23 13:20:00,77.84,77.89,77.84,77.88,71866.0,74.1797,74.2273,74.1797,74.2178,71866.0
2024-04-23 13:30:00,77.88,77.89,77.85,77.88,101770.0,74.2178,74.2273,74.1892,74.2178,101770.0
2024-04-23 13:40:00,77.88,77.92,77.87,77.91,76919.0,74.2178,74.2559,74.2083,74.2464,76919.0
2024-04-23 13:50:00,77.91,77.93,77.89,77.9,53306.0,74.2464,74.2654,74.2273,74.2369,53306.0
2024-04-23 14:00:00,77.9,77.92,77.89,77.9,105189.0,74.2369,74.2559,74.2273,74.2369,105189.0
2024-04-23 14:10:00,77.9,77.92,77.86,77.89,122416.0,74.2369,74.2559,74.1987,74.2273,122416.0
2024-04-23 14:20:00,77.9,77.93,77.9,77.92,41858.0,74.2369,74.2654,74.2369,74.2559,41858.0
2024-04-23 14:30:00,77.92,77.94,77.88,77.92,98568.0,74.2559,74.275,74.2178,74.2559,98568.0
2024-04-23 14:40:00,77.92,77.94,77.9,77.91,143617.0,74.2559,74.275,74.2369,74.2464,143617.0
2024-04-23 14:50:00,77.91,77.91,77.86,77.91,286188.0,74.2464,74.2464,74.1987,74.2464,286188.0
2024-04-23 15:00:00,77.9,77.92,77.85,77.87,115099.0,74.2369,74.2559,74.1892,74.2083,115099.0
2024-04-23 15:10:00,77.88,77.92,77.86,77.88,78696.0,74.2178,74.2559,74.1987,74.2178,78696.0
2024-04-23 15:20:00,77.88,77.91,77.87,77.89,254800.0,74.2178,74.2464,74.2083,74.2273,254800.0
2024-04-23 15:30:00,77.9,77.93,77.87,77.92,219652.0,74.2369,74.2654,74.2083,74.2559,219652.0
2024-04-23 15:40:00,77.92,77.95,77.9,77.95,438068.0,74.2559,74.2845,74.2369,74.2845,438068.0
2024-04-23 15:50:00,77.94,77.95,77.81,77.86,2083458.0,74.275,74.2845,74.1511,74.1987,2083458.0
2024-04-24 09:30:00,77.97,77.97,77.84,77.9,458644.0,74.3036,74.3036,74.1797,74.2369,458644.0
2024-04-24 09:40:00,77.9,77.93,77.81,77.85,575881.0,74.2369,74.2654,74.1511,74.1892,575881.0
2024-04-24 09:50:00,77.86,77.89,77.73,77.75,246119.0,74.1987,74.2273,74.0748,74.0939,246119.0
2024-04-24 10:00:00,77.75,77.84,77.72,77.81,390978.0,74.0939,74.1797,74.0653,74.1511,390978.0
2024-04-24 10:10:00,77.81,77.82,77.67,77.71,298328.0,74.1511,74.1606,74.0177,74.0558,298328.0
2024-04-24 10:20:00,77.71,77.77,77.69,77.72,185756.0,74.0558,74.113,74.0367,74.0653,185756.0
2024-04-24 10:30:00,77.72,77.75,77.61,77.62,197602.0,74.0653,74.0939,73.9605,73.97,197602.0
2024-04-24 10:40:00,77.62,77.63,77.54,77.58,243284.0,73.97,73.9795,73.8938,73.9319,243284.0
2024-04-24 10:50:00,77.57,77.58,77.52,77.53,126407.0,73.9224,73.9319,73.8747,73.8843,126407.0
2024-04-24 11:00:00,77.53,77.56,77.46,77.48,208102.0,73.8843,73.9128,73.8175,73.8366,208102.0
2024-04-24 11:10:00,77.48,77.51,77.44,77.48,154902.0,73.8366,73.8652,73.7985,73.8366,154902.0
2024-04-24 11:20:00,77.49,77.5,77.43,77.48,396725.0,73.8461,73.8557,73.789,73.8366,396725.0
2024-04-24 11:30:00,77.48,77.55,77.46,77.53,202368.0,73.8366,73.9033,73.8175,73.8843,202368.0
2024-04-24 11:40:00,77.54,77.54,77.38,77.44,276246.0,73.8938,73.8938,73.7413,73.7985,276246.0
2024-04-24 11:50:00,77.44,77.47,77.41,77.42,159637.0,73.7985,73.8271,73.7699,73.7794,159637.0
2024-04-24 12:00:00,77.42,77.5,77.4,77.42,150442.0,73.7794,73.8557,73.7604,73.7794,150442.0
2024-04-24 12:10:00,77.42,77.47,77.4,77.46,170578.0,73.7794,73.8271,73.7604,73.8175,170578.0
2024-04-24 12:20:00,77.46,77.47,77.43,77.46,87770.0,73.8175,73.8271,73.789,73.8175,87770.0
2024-04-24 12:30:00,77.46,77.46,77.38,77.44,86091.0,73.8175,73.8175,73.7413,73.7985,86091.0
2024-04-24 12:40:00,77.43,77.44,77.39,77.42,63175.0,73.789,73.7985,73.7508,73.7794,63175.0
2024-04-24 12:50:00,77.41,77.52,77.4,77.51,92310.0,73.7699,73.8747,73.7604,73.8652,92310.0
2024-04-24 13:00:00,77.51,77.56,77.48,77.52,124650.0,73.8652,73.9128,73.8366,73.8747,124650.0
2024-04-24 13:10:00,77.53,77.58,77.52,77.58,73639.0,73.8843,73.9319,73.8747,73.9319,73639.0
2024-04-24 13:20:00,77.57,77.63,77.55,77.6,81387.0,73.9224,73.9795,73.9033,73.951,81387.0
2024-04-24 13:30:00,77.61,77.68,77.6,77.65,77988.0,73.9605,74.0272,73.951,73.9986,77988.0
2024-04-24 13:40:00,77.66,77.72,77.65,77.69,125856.0,74.0081,74.0653,73.9986,74.0367,125856.0
2024-04-24 13:50:00,77.68,77.74,77.67,77.71,41435.0,74.0272,74.0844,74.0177,74.0558,41435.0
2024-04-24 14:00:00,77.72,77.72,77.62,77.66,81512.0,74.0653,74.0653,73.97,74.0081,81512.0
2024-04-24 14:10:00,77.66,77.67,77.57,77.6,93634.0,74.0081,74.0177,73.9224,73.951,93634.0
2024-04-24 14:20:00,77.6,77.63,77.58,77.6,137747.0,73.951,73.9795,73.9319,73.951,137747.0
2024-04-24 14:30:00,77.6,77.61,77.53,77.59,159196.0,73.951,73.9605,73.8843,73.9414,159196.0
2024-04-24 14:40:00,77.58,77.63,77.57,77.6,127823.0,73.9319,73.9795,73.9224,73.951,127823.0
2024-04-24 14:50:00,77.61,77.61,77.56,77.56,103204.0,73.9605,73.9605,73.9128,73.9128,103204.0
2024-04-24 15:00:00,77.56,77.64,77.55,77.63,170644.0,73.9128,73.9891,73.9033,73.9795,170644.0
2024-04-24 15:10:00,77.63,77.67,77.62,77.66,108562.0,73.9795,74.0177,73.97,74.0081,108562.0
2024-04-24 15:20:00,77.66,77.74,77.65,77.72,227731.0,74.0081,74.0844,73.9986,74.0653,227731.0
2024-04-24 15:30:00,77.72,77.73,77.68,77.69,143735.0,74.0653,74.0748,74.0272,74.0367,143735.0
2024-04-24 15:40:00,77.69,77.72,77.68,77.69,271092.0,74.0367,74.0653,74.0272,74.0367,271092.0
2024-04-24 15:50:00,77.69,77.74,77.67,77.68,650807.0,74.0367,74.0844,74.0177,74.0272,650807.0
2024-04-25 09:30:00,76.61,76.65,76.49,76.52,733374.0,73.0075,73.0456,72.8932,72.9217,733374.0
2024-04-25 09:40:00,76.51,76.69,76.49,76.57,638557.0,72.9122,73.0838,72.8932,72.9694,638557.0
2024-04-25 09:50:00,76.56,76.61,76.46,76.56,437666.0,72.9599,73.0075,72.8646,72.9599,437666.0
2024-04-25 10:00:00,76.56,76.58,76.42,76.55,648717.0,72.9599,72.9789,72.8264,72.9503,648717.0
2024-04-25 10:10:00,76.54,76.85,76.52,76.83,538928.0,72.9408,73.2362,72.9217,73.2172,538928.0
2024-04-25 10:20:00,76.82,76.93,76.8,76.91,310594.0,73.2076,73.3125,73.1886,73.2934,310594.0
2024-04-25 10:30:00,76.91,76.97,76.86,76.95,528636.0,73.2934,73.3506,73.2458,73.3315,528636.0
2024-04-25 10:40:00,76.95,76.97,76.8,76.87,250872.0,73.3315,73.3506,73.1886,73.2553,250872.0
2024-04-25 10:50:00,76.88,76.92,76.84,76.91,207166.0,73.2648,73.3029,73.2267,73.2934,207166.0
2024-04-25 11:00:00,76.9,76.97,76.88,76.95,236254.0,73.2839,73.3506,73.2648,73.3315,236254.0
2024-04-25 11:10:00,76.95,77.01,76.92,77.0,373051.0,73.3315,73.3887,73.3029,73.3792,373051.0
2024-04-25 11:20:00,77.0,77.07,76.96,77.05,303332.0,73.3792,73.4459,73.3411,73.4268,303332.0
2024-04-25 11:30:00,77.05,77.08,76.98,77.05,323748.0,73.4268,73.4554,73.3601,73.4268,323748.0
2024-04-25 11:40:00,77.05,77.07,76.98,76.98,145241.0,73.4268,73.4459,73.3601,73.3601,145241.0
2024-04-25 11:50:00,76.99,77.11,76.99,77.11,158073.0,73.3696,73.484,73.3696,73.484,158073.0
2024-04-25 12:00:00,77.09,77.12,77.06,77.09,223944.0,73.4649,73.4935,73.4364,73.4649,223944.0
2024-04-25 12:10:00,77.1,77.1,77.02,77.06,158303.0,73.4745,73.4745,73.3982,73.4364,158303.0
2024-04-25 12:20:00,77.05,77.12,77.04,77.11,188187.0,73.4268,73.4935,73.4173,73.484,188187.0
2024-04-25 12:30:00,77.12,77.14,77.08,77.11,188132.0,73.4935,73.5126,73.4554,73.484,188132.0
2024-04-25 12:40:00,77.12,77.2,77.11,77.17,131573.0,73.4935,73.5698,73.484,73.5412,131573.0
2024-04-25 12:50:00,77.17,77.23,77.15,77.19,140689.0,73.5412,73.5984,73.5221,73.5602,140689.0
2024-04-25 13:00:00,77.19,77.28,77.17,77.22,225130.0,73.5602,73.646,73.5412,73.5888,225130.0
2024-04-25 13:10:00,77.22,77.23,77.16,77.19,121397.0,73.5888,73.5984,73.5316,73.5602,121397.0
2024-04-25 13:20:00,77.18,77.21,77.12,77.2,202711.0,73.5507,73.5793,73.4935,73.5698,202711.0
2024-04-25 13:30:00,77.19,77.35,77.18,77.35,120843.0,73.5602,73.7127,73.5507,73.7127,120843.0
2024-04-25 13:40:00,77.33,77.38,77.3,77.35,74814.0,73.6937,73.7413,73.6651,73.7127,74814.0
2024-04-25 13:50:00,77.35,77.4,77.34,77.37,151139.0,73.7127,73.7604,73.7032,73.7318,151139.0
2024-04-25 14:00:00,77.38,77.39,77.31,77.35,130093.0,73.7413,73.7508,73.6746,73.7127,130093.0
2024-04-25 14:10:00,77.35,77.38,77.33,77.36,140526.0,73.7127,73.7413,73.6937,73.7222,140526.0
2024-04-25 14:20:00,77.36,77.38,77.21,77.22,211448.0,73.7222,73.7413,73.5793,73.5888,211448.0
2024-04-25 14:30:00,77.21,77.32,77.21,77.25,136886.0,73.5793,73.6841,73.5793,73.6174,136886.0
2024-04-25 14:40:00,77.24,77.26,77.21,77.25,139761.0,73.6079,73.6269,73.5793,73.6174,139761.0
2024-04-25 14:50:00,77.26,77.3,77.23,77.29,166354.0,73.6269,73.6651,73.5984,73.6555,166354.0
2024-04-25 15:00:00,77.3,77.38,77.29,77.37,200407.0,73.6651,73.7413,73.6555,73.7318,200407.0
2024-04-25 15:10:00,77.37,77.44,77.35,77.43,132230.0,73.7318,73.7985,73.7127,73.789,132230.0
2024-04-25 15:20:00,77.43,77.45,77.4,77.43,106143.0,73.789,73.808,73.7604,73.789,106143.0
2024-04-25 15:30:00,77.43,77.43,77.34,77.37,90471.0,73.789,73.789,73.7032,73.7318,90471.0
2024-04-25 15:40:00,77.37,77.38,77.3,77.31,167567.0,73.7318,73.7413,73.6651,73.6746,167567.0
2024-04-25 15:50:00,77.3,77.36,77.29,77.36,817276.0,73.6651,73.7222,73.6555,73.7222,817276.0
2024-04-26 09:30:00,77.68,77.87,77.65,77.87,449108.0,74.0272,74.2083,73.9986,74.2083,449108.0
2024-04-26 09:40:00,77.87,77.88,77.8,77.88,467374.0,74.2083,74.2178,74.1416,74.2178,467374.0
2024-04-26 09:50:00,77.89,77.94,77.86,77.87,316594.0,74.2273,74.275,74.1987,74.2083,316594.0
2024-04-26 10:00:00,77.87,77.97,77.84,77.91,317082.0,74.2083,74.3036,74.1797,74.2464,317082.0
2024-04-26 10:10:00,77.91,77.95,77.89,77.92,381240.0,74.2464,74.2845,74.2273,74.2559,381240.0
2024-04-26 10:20:00,77.92,77.97,77.91,77.91,710461.0,74.2559,74.3036,74.2464,74.2464,710461.0
2024-04-26 10:30:00,77.91,77.94,77.84,77.86,228178.0,74.2464,74.275,74.1797,74.1987,228178.0
2024-04-26 10:40:00,77.86,77.87,77.78,77.83,217939.0,74.1987,74.2083,74.1225,74.1701,217939.0
2024-04-26 10:50:00,77.82,77.82,77.7,77.73,225743.0,74.1606,74.1606,74.0463,74.0748,225743.0
2024-04-26 11:00:00,77.73,77.79,77.72,77.74,303094.0,74.0748,74.132,74.0653,74.0844,303094.0
2024-04-26 11:10:00,77.75,77.76,77.66,77.73,240161.0,74.0939,74.1034,74.0081,74.0748,240161.0
2024-04-26 11:20:00,77.73,77.74,77.68,77.71,177697.0,74.0748,74.0844,74.0272,74.0558,177697.0
2024-04-26 11:30:00,77.72,77.76,77.68,77.75,376761.0,74.0653,74.1034,74.0272,74.0939,376761.0
2024-04-26 11:40:00,77.75,77.84,77.74,77.83,123089.0,74.0939,74.1797,74.0844,74.1701,123089.0
2024-04-26 11:50:00,77.83,77.84,77.76,77.8,147246.0,74.1701,74.1797,74.1034,74.1416,147246.0
2024-04-26 12:00:00,77.8,77.82,77.75,77.81,150473.0,74.1416,74.1606,74.0939,74.1511,150473.0
2024-04-26 12:10:00,77.82,77.87,77.81,77.85,103700.0,74.1606,74.2083,74.1511,74.1892,103700.0
2024-04-26 12:20:00,77.85,77.89,77.85,77.89,56067.0,74.1892,74.2273,74.1892,74.2273,56067.0
2024-04-26 12:30:00,77.89,77.92,77.88,77.92,200749.0,74.2273,74.2559,74.2178,74.2559,200749.0
2024-04-26 12:40:00,77.92,77.94,77.9,77.93,139690.0,74.2559,74.275,74.2369,74.2654,139690.0
2024-04-26 12:50:00,77.93,77.95,77.92,77.95,64686.0,74.2654,74.2845,74.2559,74.2845,64686.0
2024-04-26 13:00:00,77.95,77.97,77.92,77.93,130601.0,74.2845,74.3036,74.2559,74.2654,130601.0
2024-04-26 13:10:00,77.93,77.98,77.92,77.97,225231.0,74.2654,74.3131,74.2559,74.3036,225231.0
2024-04-26 13:20:00,77.97,77.99,77.95,77.97,113537.0,74.3036,74.3226,74.2845,74.3036,113537.0
2024-04-26 13:30:00,77.96,78.02,77.95,78.0,237822.0,74.294,74.3512,74.2845,74.3321,237822.0
2024-04-26 13:40:00,77.99,78.02,77.94,78.01,121174.0,74.3226,74.3512,74.275,74.3417,121174.0
2024-04-26 13:50:00,78.02,78.02,77.97,77.98,50608.0,74.3512,74.3512,74.3036,74.3131,50608.0
2024-04-26 14:00:00,77.98,78.0,77.96,77.98,119419.0,74.3131,74.3321,74.294,74.3131,119419.0
2024-04-26 14:10:00,77.98,78.0,77.97,77.98,171062.0,74.3131,74.3321,74.3036,74.3131,171062.0
2024-04-26 14:20:00,77.98,77.99,77.95,77.97,184313.0,74.3131,74.3226,74.2845,74.3036,184313.0
2024-04-26 14:30:00,77.97,77.99,77.94,77.99,160054.0,74.3036,74.3226,74.275,74.3226,160054.0
2024-04-26 14:40:00,77.99,78.02,77.98,78.0,123355.0,74.3226,74.3512,74.3131,74.3321,123355.0
2024-04-26 14:50:00,78.01,78.06,77.99,78.06,165339.0,74.3417,74.3893,74.3226,74.3893,165339.0
2024-04-26 15:00:00,78.05,78.06,78.02,78.04,247462.0,74.3798,74.3893,74.3512,74.3703,247462.0
2024-04-26 15:10:00,78.04,78.04,77.98,78.0,247987.0,74.3703,74.3703,74.3131,74.3321,247987.0
2024-04-26 15:20:00,78.0,78.01,77.98,78.01,79771.0,74.3321,74.3417,74.3131,74.3417,79771.0
2024-04-26 15:30:00,78.01,78.01,77.94,77.95,357391.0,74.3417,74.3417,74.275,74.2845,357391.0
2024-04-26 15:40:00,77.95,77.95,77.89,77.94,432920.0,74.2845,74.2845,74.2273,74.275,432920.0
2024-04-26 15:50:00,77.94,77.97,77.9,77.94,1366745.0,74.275,74.3036,74.2369,74.275,1366745.0
2024-04-29 09:30:00,78.16,78.21,78.12,78.12,586641.0,74.4846,74.5323,74.4465,74.4465,586641.0
2024-04-29 09:40:00,78.11,78.12,78.04,78.1,638480.0,74.437,74.4465,74.3703,74.4274,638480.0
2024-04-29 09:50:00,78.1,78.11,78.06,78.08,111770.0,74.4274,74.437,74.3893,74.4084,111770.0
2024-04-29 10:00:00,78.08,78.16,78.08,78.16,73145.0,74.4084,74.4846,74.4084,74.4846,73145.0
2024-04-29 10:10:00,78.15,78.18,78.12,78.15,129824.0,74.4751,74.5037,74.4465,74.4751,129824.0
2024-04-29 10:20:00,78.15,78.17,78.12,78.15,168651.0,74.4751,74.4942,74.4465,74.4751,168651.0
2024-04-29 10:30:00,78.15,78.19,78.12,78.16,231957.0,74.4751,74.5132,74.4465,74.4846,231957.0
2024-04-29 10:40:00,78.16,78.2,78.15,78.18,304444.0,74.4846,74.5227,74.4751,74.5037,304444.0
2024-04-29 10:50:00,78.17,78.24,78.16,78.23,190130.0,74.4942,74.5609,74.4846,74.5513,190130.0
2024-04-29 11:00:00,78.23,78.26,78.21,78.23,210129.0,74.5513,74.5799,74.5323,74.5513,210129.0
2024-04-29 11:10:00,78.22,78.23,78.2,78.22,195202.0,74.5418,74.5513,74.5227,74.5418,195202.0
2024-04-29 11:20:00,78.23,78.23,78.17,78.2,170942.0,74.5513,74.5513,74.4942,74.5227,170942.0
2024-04-29 11:30:00,78.2,78.2,78.13,78.16,248287.0,74.5227,74.5227,74.456,74.4846,248287.0
2024-04-29 11:40:00,78.16,78.22,78.15,78.19,67987.0,74.4846,74.5418,74.4751,74.5132,67987.0
2024-04-29 11:50:00,78.19,78.21,78.18,78.21,74690.0,74.5132,74.5323,74.5037,74.5323,74690.0
2024-04-29 12:00:00,78.2,78.25,78.19,78.23,68059.0,74.5227,74.5704,74.5132,74.5513,68059.0
2024-04-29 12:10:00,78.23,78.28,78.22,78.26,94149.0,74.5513,74.599,74.5418,74.5799,94149.0
2024-04-29 12:20:00,78.25,78.28,78.24,78.27,45034.0,74.5704,74.599,74.5609,74.5895,45034.0
2024-04-29 12:30:00,78.27,78.3,78.25,78.25,123328.0,74.5895,74.618,74.5704,74.5704,123328.0
2024-04-29 12:40:00,78.26,78.4,78.23,78.32,390712.0,74.5799,74.7133,74.5513,74.6371,390712.0
2024-04-29 12:50:00,78.32,78.34,78.3,78.31,59958.0,74.6371,74.6562,74.618,74.6276,59958.0
2024-04-29 13:00:00,78.31,78.32,78.27,78.29,89680.0,74.6276,74.6371,74.5895,74.6085,89680.0
2024-04-29 13:10:00,78.3,78.31,78.28,78.3,120603.0,74.618,74.6276,74.599,74.618,120603.0
2024-04-29 13:20:00,78.31,78.34,78.3,78.33,37370.0,74.6276,74.6562,74.618,74.6466,37370.0
2024-04-29 13:30:00,78.34,78.35,78.31,78.32,129392.0,74.6562,74.6657,74.6276,74.6371,129392.0
2024-04-29 13:40:00,78.33,78.33,78.29,78.29,38975.0,74.6466,74.6466,74.6085,74.6085,38975.0
2024-04-29 13:50:00,78.28,78.3,78.27,78.29,36681.0,74.599,74.618,74.5895,74.6085,36681.0
2024-04-29 14:00:00,78.28,78.32,78.23,78.27,106700.0,74.599,74.6371,74.5513,74.5895,106700.0
2024-04-29 14:10:00,78.27,78.29,78.25,78.27,54678.0,74.5895,74.6085,74.5704,74.5895,54678.0
2024-04-29 14:20:00,78.27,78.28,78.23,78.23,417039.0,74.5895,74.599,74.5513,74.5513,417039.0
2024-04-29 14:30:00,78.23,78.24,78.11,78.17,716526.0,74.5513,74.5609,74.437,74.4942,716526.0
2024-04-29 14:40:00,78.18,78.25,78.18,78.24,51212.0,74.5037,74.5704,74.5037,74.5609,51212.0
2024-04-29 14:50:00,78.25,78.28,78.24,78.27,66171.0,74.5704,74.599,74.5609,74.5895,66171.0
2024-04-29 15:00:00,78.27,78.27,78.05,78.14,1043335.0,74.5895,74.5895,74.3798,74.4656,1043335.0
2024-04-29 15:10:00,78.15,78.16,78.12,78.15,117670.0,74.4751,74.4846,74.4465,74.4751,117670.0
2024-04-29 15:20:00,78.15,78.19,78.15,78.16,120037.0,74.4751,74.5132,74.4751,74.4846,120037.0
2024-04-29 15:30:00,78.17,78.18,78.13,78.16,137380.0,74.4942,74.5037,74.456,74.4846,137380.0
2024-04-29 15:40:00,78.15,78.21,78.13,78.19,295382.0,74.4751,74.5323,74.456,74.5132,295382.0
2024-04-29 15:50:00,78.19,78.29,78.18,78.29,737358.0,74.5132,74.6085,74.5037,74.6085,737358.0
2024-04-30 09:30:00,78.0,78.05,77.9,78.01,584690.0,74.3321,74.3798,74.2369,74.3417,584690.0
2024-04-30 09:40:00,78.01,78.16,78.0,78.11,571738.0,74.3417,74.4846,74.3321,74.437,571738.0
2024-04-30 09:50:00,78.1,78.11,77.98,78.0,309135.0,74.4274,74.437,74.3131,74.3321,309135.0
2024-04-30 10:00:00,78.0,78.18,77.99,78.12,332018.0,74.3321,74.5037,74.3226,74.4465,332018.0
2024-04-30 10:10:00,78.12,78.22,78.03,78.18,196033.0,74.4465,74.5418,74.3607,74.5037,196033.0
2024-04-30 10:20:00,78.18,78.21,78.09,78.09,512713.0,74.5037,74.5323,74.4179,74.4179,512713.0
2024-04-30 10:30:00,78.09,78.1,77.95,78.01,421417.0,74.4179,74.4274,74.2845,74.3417,421417.0
2024-04-30 10:40:00,78.0,78.05,77.99,78.01,290199.0,74.3321,74.3798,74.3226,74.3417,290199.0
2024-04-30 10:50:00,78.01,78.02,77.89,77.89,209238.0,74.3417,74.3512,74.2273,74.2273,209238.0
2024-04-30 11:00:00,77.89,77.89,77.66,77.67,460684.0,74.2273,74.2273,74.0081,74.0177,460684.0
2024-04-30 11:10:00,77.67,77.73,77.59,77.67,192992.0,74.0177,74.0748,73.9414,74.0177,192992.0
2024-04-30 11:20:00,77.67,77.69,77.61,77.65,468837.0,74.0177,74.0367,73.9605,73.9986,468837.0
2024-04-30 11:30:00,77.66,77.67,77.57,77.65,707725.0,74.0081,74.0177,73.9224,73.9986,707725.0
2024-04-30 11:40:00,77.64,77.65,77.58,77.62,352456.0,73.9891,73.9986,73.9319,73.97,352456.0
2024-04-30 11:50:00,77.62,77.65,77.57,77.63,608343.0,73.97,73.9986,73.9224,73.9795,608343.0
2024-04-30 12:00:00,77.64,77.65,77.53,77.56,183255.0,73.9891,73.9986,73.8843,73.9128,183255.0
2024-04-30 12:10:00,77.56,77.6,77.55,77.6,247008.0,73.9128,73.951,73.9033,73.951,247008.0
2024-04-30 12:20:00,77.59,77.64,77.58,77.59,260741.0,73.9414,73.9891,73.9319,73.9414,260741.0
2024-04-30 12:30:00,77.6,77.6,77.45,77.47,327453.0,73.951,73.951,73.808,73.8271,327453.0
2024-04-30 12:40:00,77.48,77.49,77.43,77.45,216299.0,73.8366,73.8461,73.789,73.808,216299.0
2024-04-30 12:50:00,77.46,77.51,77.45,77.49,234643.0,73.8175,73.8652,73.808,73.8461,234643.0
2024-04-30 13:00:00,77.49,77.54,77.46,77.49,101843.0,73.8461,73.8938,73.8175,73.8461,101843.0
2024-04-30 13:10:00,77.5,77.51,77.45,77.49,177360.0,73.8557,73.8652,73.808,73.8461,177360.0
2024-04-30 13:20:00,77.5,77.54,77.49,77.5,314425.0,73.8557,73.8938,73.8461,73.8557,314425.0
2024-04-30 13:30:00,77.5,77.53,77.49,77.53,118522.0,73.8557,73.8843,73.8461,73.8843,118522.0
2024-04-30 13:40:00,77.52,77.56,77.49,77.56,218439.0,73.8747,73.9128,73.8461,73.9128,218439.0
2024-04-30 13:50:00,77.56,77.61,77.54,77.61,70017.0,73.9128,73.9605,73.8938,73.9605,70017.0
2024-04-30 14:00:00,77.61,77.64,77.58,77.6,130006.0,73.9605,73.9891,73.9319,73.951,130006.0
2024-04-30 14:10:00,77.59,77.61,77.57,77.58,111702.0,73.9414,73.9605,73.9224,73.9319,111702.0
2024-04-30 14:20:00,77.57,77.6,77.5,77.51,236358.0,73.9224,73.951,73.8557,73.8652,236358.0
2024-04-30 14:30:00,77.51,77.57,77.51,77.57,151891.0,73.8652,73.9224,73.8652,73.9224,151891.0
2024-04-30 14:40:00,77.56,77.56,77.46,77.46,112023.0,73.9128,73.9128,73.8175,73.8175,112023.0
2024-04-30 14:50:00,77.45,77.46,77.4,77.45,213599.0,73.808,73.8175,73.7604,73.808,213599.0
2024-04-30 15:00:00,77.44,77.5,77.44,77.48,135072.0,73.7985,73.8557,73.7985,73.8366,135072.0
2024-04-30 15:10:00,77.48,77.49,77.41,77.41,377012.0,73.8366,73.8461,73.7699,73.7699,377012.0
2024-04-30 15:20:00,77.42,77.43,77.37,77.43,282717.0,73.7794,73.789,73.7318,73.789,282717.0
2024-04-30 15:30:00,77.42,77.45,77.38,77.4,287756.0,73.7794,73.808,73.7413,73.7604,287756.0
2024-04-30 15:40:00,77.4,77.44,77.38,77.43,462393.0,73.7604,73.7985,73.7413,73.789,462393.0
2024-04-30 15:50:00,77.42,77.43,77.21,77.21,2355077.0,73.7794,73.789,73.5793,73.5793,2355077.0
2024-05-01 09:30:00,77.25,77.28,77.15,77.17,636071.0,73.6174,73.646,73.5221,73.5412,636071.0
2024-05-01 09:40:00,77.16,77.16,77.08,77.13,427882.0,73.5316,73.5316,73.4554,73.5031,427882.0
2024-05-01 09:50:00,77.13,77.16,77.08,77.11,142137.0,73.5031,73.5316,73.4554,73.484,142137.0
2024-05-01 10:00:00,77.12,77.21,77.05,77.09,1095121.0,73.4935,73.5793,73.4268,73.4649,1095121.0
2024-05-01 10:10:00,77.09,77.14,77.03,77.07,346086.0,73.4649,73.5126,73.4078,73.4459,346086.0
2024-05-01 10:20:00,77.07,77.12,77.0,77.11,135530.0,73.4459,73.4935,73.3792,73.484,135530.0
2024-05-01 10:30:00,77.12,77.13,77.04,77.08,97408.0,73.4935,73.5031,73.4173,73.4554,97408.0
2024-05-01 10:40:00,77.07,77.11,77.0,77.09,114793.0,73.4459,73.484,73.3792,73.4649,114793.0
2024-05-01 10:50:00,77.1,77.14,77.08,77.12,60897.0,73.4745,73.5126,73.4554,73.4935,60897.0
2024-05-01 11:00:00,77.11,77.14,77.07,77.08,93592.0,73.484,73.5126,73.4459,73.4554,93592.0
2024-05-01 11:10:00,77.08,77.08,76.95,76.96,208241.0,73.4554,73.4554,73.3315,73.3411,208241.0
2024-05-01 11:20:00,76.96,77.07,76.96,77.07,152178.0,73.3411,73.4459,73.3411,73.4459,152178.0
2024-05-01 11:30:00,77.07,77.1,77.05,77.09,156068.0,73.4459,73.4745,73.4268,73.4649,156068.0
2024-05-01 11:40:00,77.1,77.12,77.04,77.04,189518.0,73.4745,73.4935,73.4173,73.4173,189518.0
2024-05-01 11:50:00,77.04,77.05,76.95,76.95,219406.0,73.4173,73.4268,73.3315,73.3315,219406.0
2024-05-01 12:00:00,76.95,76.99,76.9,76.99,251848.0,73.3315,73.3696,73.2839,73.3696,251848.0
2024-05-01 12:10:00,77.0,77.05,77.0,77.03,405149.0,73.3792,73.4268,73.3792,73.4078,405149.0
2024-05-01 12:20:00,77.03,77.08,77.01,77.07,164372.0,73.4078,73.4554,73.3887,73.4459,164372.0
2024-05-01 12:30:00,77.07,77.07,77.02,77.04,143642.0,73.4459,73.4459,73.3982,73.4173,143642.0
2024-05-01 12:40:00,77.04,77.04,76.99,77.02,156354.0,73.4173,73.4173,73.3696,73.3982,156354.0
2024-05-01 12:50:00,77.03,77.04,76.98,76.99,137510.0,73.4078,73.4173,73.3601,73.3696,137510.0
2024-05-01 13:00:00,77.0,77.01,76.95,76.98,106725.0,73.3792,73.3887,73.3315,73.3601,106725.0
2024-05-01 13:10:00,76.98,77.0,76.92,76.94,58933.0,73.3601,73.3792,73.3029,73.322,58933.0
2024-05-01 13:20:00,76.95,77.03,76.94,77.01,82906.0,73.3315,73.4078,73.322,73.3887,82906.0
2024-05-01 13:30:00,77.01,77.11,77.01,77.08,76125.0,73.3887,73.484,73.3887,73.4554,76125.0
2024-05-01 13:40:00,77.08,77.09,77.04,77.08,167362.0,73.4554,73.4649,73.4173,73.4554,167362.0
2024-05-01 13:50:00,77.07,77.08,77.02,77.03,268870.0,73.4459,73.4554,73.3982,73.4078,268870.0
2024-05-01 14:00:00,77.04,77.26,76.98,77.1,1127546.0,73.4173,73.6269,73.3601,73.4745,1127546.0
2024-05-01 14:10:00,77.09,77.2,77.06,77.17,313176.0,73.4649,73.5698,73.4364,73.5412,313176.0
2024-05-01 14:20:00,77.17,77.38,77.15,77.38,213186.0,73.5412,73.7413,73.5221,73.7413,213186.0
2024-05-01 14:30:00,77.38,77.58,77.06,77.53,1016604.0,73.7413,73.9319,73.4364,73.8843,1016604.0
2024-05-01 14:40:00,77.54,77.89,77.5,77.85,590174.0,73.8938,74.2273,73.8557,74.1892,590174.0
2024-05-01 14:50:00,77.86,77.96,77.84,77.91,466834.0,74.1987,74.294,74.1797,74.2464,466834.0
2024-05-01 15:00:00,77.92,78.02,77.78,77.88,770859.0,74.2559,74.3512,74.1225,74.2178,770859.0
2024-05-01 15:10:00,77.87,77.9,77.71,77.73,548092.0,74.2083,74.2369,74.0558,74.0748,548092.0
2024-05-01 15:20:00,77.73,77.88,77.59,77.73,789986.0,74.0748,74.2178,73.9414,74.0748,789986.0
2024-05-01 15:30:00,77.71,77.72,77.33,77.4,938263.0,74.0558,74.0653,73.6937,73.7604,938263.0
2024-05-01 15:40:00,77.4,77.51,77.34,77.44,642747.0,73.7604,73.8652,73.7032,73.7985,642747.0
2024-05-01 15:50:00,77.43,77.43,77.05,77.08,1674164.0,73.789,73.789,73.4268,73.4554,1674164.0
2024-05-02 09:30:00,77.93,77.99,77.76,77.77,769730.0,74.2654,74.3226,74.1034,74.113,769730.0
2024-05-02 09:40:00,77.77,77.84,77.7,77.71,681909.0,74.113,74.1797,74.0463,74.0558,681909.0
2024-05-02 09:50:00,77.7,77.8,77.7,77.76,321984.0,74.0463,74.1416,74.0463,74.1034,321984.0
2024-05-02 10:00:00,77.76,77.77,77.49,77.54,863100.0,74.1034,74.113,73.8461,73.8938,863100.0
2024-05-02 10:10:00,77.54,77.71,77.51,77.71,364873.0,73.8938,74.0558,73.8652,74.0558,364873.0
2024-05-02 10:20:00,77.71,77.8,77.65,77.79,380825.0,74.0558,74.1416,73.9986,74.132,380825.0
2024-05-02 10:30:00,77.8,77.88,77.76,77.77,226895.0,74.1416,74.2178,74.1034,74.113,226895.0
2024-05-02 10:40:00,77.78,77.79,77.63,77.78,423593.0,74.1225,74.132,73.9795,74.1225,423593.0
2024-05-02 10:50:00,77.78,77.8,77.71,77.77,274486.0,74.1225,74.1416,74.0558,74.113,274486.0
2024-05-02 11:00:00,77.77,77.85,77.74,77.84,672950.0,74.113,74.1892,74.0844,74.1797,672950.0
2024-05-02 11:10:00,77.85,77.86,77.81,77.81,168582.0,74.1892,74.1987,74.1511,74.1511,168582.0
2024-05-02 11:20:00,77.81,77.87,77.79,77.8,499509.0,74.1511,74.2083,74.132,74.1416,499509.0
2024-05-02 11:30:00,77.81,77.83,77.72,77.81,555591.0,74.1511,74.1701,74.0653,74.1511,555591.0
2024-05-02 11:40:00,77.81,77.86,77.8,77.82,400799.0,74.1511,74.1987,74.1416,74.1606,400799.0
2024-05-02 11:50:00,77.81,77.91,77.81,77.9,148190.0,74.1511,74.2464,74.1511,74.2369,148190.0
2024-05-02 12:00:00,77.9,77.91,77.83,77.84,111632.0,74.2369,74.2464,74.1701,74.1797,111632.0
2024-05-02 12:10:00,77.84,77.85,77.77,77.79,194140.0,74.1797,74.1892,74.113,74.132,194140.0
2024-05-02 12:20:00,77.79,77.87,77.77,77.87,79380.0,74.132,74.2083,74.113,74.2083,79380.0
2024-05-02 12:30:00,77.87,77.88,77.8,77.87,301761.0,74.2083,74.2178,74.1416,74.2083,301761.0
2024-05-02 12:40:00,77.87,77.94,77.86,77.93,148766.0,74.2083,74.275,74.1987,74.2654,148766.0
2024-05-02 12:50:00,77.93,77.95,77.88,77.91,188792.0,74.2654,74.2845,74.2178,74.2464,188792.0
2024-05-02 13:00:00,77.92,77.96,77.91,77.96,269631.0,74.2559,74.294,74.2464,74.294,269631.0
2024-05-02 13:10:00,77.95,78.02,77.95,77.99,221354.0,74.2845,74.3512,74.2845,74.3226,221354.0
2024-05-02 13:20:00,77.98,78.04,77.98,78.04,144310.0,74.3131,74.3703,74.3131,74.3703,144310.0
2024-05-02 13:30:00,78.04,78.06,77.96,77.99,148659.0,74.3703,74.3893,74.294,74.3226,148659.0
2024-05-02 13:40:00,77.99,78.07,77.96,78.04,302893.0,74.3226,74.3989,74.294,74.3703,302893.0
2024-05-02 13:50:00,78.04,78.06,78.02,78.03,99472.0,74.3703,74.3893,74.3512,74.3607,99472.0
2024-05-02 14:00:00,78.04,78.15,78.03,78.15,361477.0,74.3703,74.4751,74.3607,74.4751,361477.0
2024-05-02 14:10:00,78.15,78.17,78.08,78.08,114081.0,74.4751,74.4942,74.4084,74.4084,114081.0
2024-05-02 14:20:00,78.08,78.13,78.07,78.12,218414.0,74.4084,74.456,74.3989,74.4465,218414.0
2024-05-02 14:30:00,78.12,78.19,78.11,78.17,266347.0,74.4465,74.5132,74.437,74.4942,266347.0
2024-05-02 14:40:00,78.18,78.23,78.15,78.22,468213.0,74.5037,74.5513,74.4751,74.5418,468213.0
2024-05-02 14:50:00,78.22,78.28,78.21,78.27,217532.0,74.5418,74.599,74.5323,74.5895,217532.0
2024-05-02 15:00:00,78.26,78.27,78.21,78.26,255702.0,74.5799,74.5895,74.5323,74.5799,255702.0
2024-05-02 15:10:00,78.27,78.28,78.2,78.21,231019.0,74.5895,74.599,74.5227,74.5323,231019.0
2024-05-02 15:20:00,78.22,78.26,78.2,78.22,303737.0,74.5418,74.5799,74.5227,74.5418,303737.0
2024-05-02 15:30:00,78.22,78.23,78.11,78.14,455062.0,74.5418,74.5513,74.437,74.4656,455062.0
2024-05-02 15:40:00,78.14,78.15,78.07,78.12,400276.0,74.4656,74.4751,74.3989,74.4465,400276.0
2024-05-02 15:50:00,78.12,78.17,78.09,78.17,1381600.0,74.4465,74.4942,74.4179,74.4942,1381600.0
2024-05-03 09:30:00,78.98,79.04,78.75,78.82,663522.0,75.2661,75.3232,75.0469,75.1136,663522.0
2024-05-03 09:40:00,78.83,78.97,78.83,78.94,459588.0,75.1231,75.2565,75.1231,75.2279,459588.0
2024-05-03 09:50:00,78.94,79.02,78.86,78.98,394060.0,75.2279,75.3042,75.1517,75.2661,394060.0
2024-05-03 10:00:00,78.97,79.22,78.61,78.69,1799886.0,75.2565,75.4948,74.9135,74.9897,1799886.0
2024-05-03 10:10:00,78.69,78.74,78.52,78.55,1178275.0,74.9897,75.0374,74.8277,74.8563,1178275.0
2024-05-03 10:20:00,78.57,78.64,78.44,78.6,717920.0,74.8753,74.9421,74.7515,74.9039,717920.0
2024-05-03 10:30:00,78.6,78.69,78.52,78.62,983110.0,74.9039,74.9897,74.8277,74.923,983110.0
2024-05-03 10:40:00,78.63,78.71,78.55,78.68,536417.0,74.9325,75.0088,74.8563,74.9802,536417.0
2024-05-03 10:50:00,78.69,78.7,78.61,78.62,433543.0,74.9897,74.9992,74.9135,74.923,433543.0
2024-05-03 11:00:00,78.62,78.68,78.57,78.59,320748.0,74.923,74.9802,74.8753,74.8944,320748.0
2024-05-03 11:10:00,78.59,78.71,78.56,78.69,438041.0,74.8944,75.0088,74.8658,74.9897,438041.0
2024-05-03 11:20:00,78.69,78.74,78.67,78.7,376556.0,74.9897,75.0374,74.9706,74.9992,376556.0
2024-05-03 11:30:00,78.71,78.84,78.7,78.81,247075.0,75.0088,75.1326,74.9992,75.1041,247075.0
2024-05-03 11:40:00,78.82,78.85,78.76,78.79,156582.0,75.1136,75.1422,75.0564,75.085,156582.0
2024-05-03 11:50:00,78.79,78.86,78.77,78.81,192133.0,75.085,75.1517,75.0659,75.1041,192133.0
2024-05-03 12:00:00,78.81,78.88,78.81,78.87,157459.0,75.1041,75.1708,75.1041,75.1612,157459.0
2024-05-03 12:10:00,78.87,78.88,78.82,78.83,98095.0,75.1612,75.1708,75.1136,75.1231,98095.0
2024-05-03 12:20:00,78.83,78.89,78.81,78.86,106045.0,75.1231,75.1803,75.1041,75.1517,106045.0
2024-05-03 12:30:00,78.86,78.89,78.85,78.89,85069.0,75.1517,75.1803,75.1422,75.1803,85069.0
2024-05-03 12:40:00,78.89,78.89,78.83,78.83,107536.0,75.1803,75.1803,75.1231,75.1231,107536.0
2024-05-03 12:50:00,78.84,78.85,78.79,78.81,96034.0,75.1326,75.1422,75.085,75.1041,96034.0
2024-05-03 13:00:00,78.81,78.83,78.79,78.81,116811.0,75.1041,75.1231,75.085,75.1041,116811.0
2024-05-03 13:10:00,78.81,78.84,78.8,78.81,211216.0,75.1041,75.1326,75.0945,75.1041,211216.0
2024-05-03 13:20:00,78.82,78.82,78.78,78.81,117345.0,75.1136,75.1136,75.0755,75.1041,117345.0
2024-05-03 13:30:00,78.81,78.85,78.78,78.84,79130.0,75.1041,75.1422,75.0755,75.1326,79130.0
2024-05-03 13:40:00,78.85,78.88,78.82,78.84,238600.0,75.1422,75.1708,75.1136,75.1326,238600.0
2024-05-03 13:50:00,78.85,78.89,78.85,78.86,183015.0,75.1422,75.1803,75.1422,75.1517,183015.0
2024-05-03 14:00:00,78.86,78.9,78.86,78.89,223335.0,75.1517,75.1898,75.1517,75.1803,223335.0
2024-05-03 14:10:00,78.9,78.92,78.87,78.92,162696.0,75.1898,75.2089,75.1612,75.2089,162696.0
2024-05-03 14:20:00,78.92,78.93,78.89,78.9,93836.0,75.2089,75.2184,75.1803,75.1898,93836.0
2024-05-03 14:30:00,78.89,78.93,78.88,78.89,170625.0,75.1803,75.2184,75.1708,75.1803,170625.0
2024-05-03 14:40:00,78.89,78.92,78.86,78.88,84435.0,75.1803,75.2089,75.1517,75.1708,84435.0
2024-05-03 14:50:00,78.89,78.9,78.85,78.89,74273.0,75.1803,75.1898,75.1422,75.1803,74273.0
2024-05-03 15:00:00,78.88,78.92,78.85,78.9,87529.0,75.1708,75.2089,75.1422,75.1898,87529.0
2024-05-03 15:10:00,78.9,78.9,78.85,78.89,110669.0,75.1898,75.1898,75.1422,75.1803,110669.0
2024-05-03 15:20:00,78.89,78.92,78.88,78.9,131229.0,75.1803,75.2089,75.1708,75.1898,131229.0
2024-05-03 15:30:00,78.91,78.91,78.87,78.9,201027.0,75.1994,75.1994,75.1612,75.1898,201027.0
2024-05-03 15:40:00,78.9,78.91,78.87,78.88,481102.0,75.1898,75.1994,75.1612,75.1708,481102.0
2024-05-03 15:50:00,78.88,78.94,78.88,78.93,1150589.0,75.1708,75.2279,75.1708,75.2184,1150589.0
2024-05-06 09:30:00,79.31,79.33,79.24,79.29,507362.0,75.5805,75.5996,75.5138,75.5615,507362.0
2024-05-06 09:40:00,79.29,79.33,79.26,79.33,263050.0,75.5615,75.5996,75.5329,75.5996,263050.0
2024-05-06 09:50:00,79.33,79.36,79.31,79.36,80202.0,75.5996,75.6282,75.5805,75.6282,80202.0
2024-05-06 10:00:00,79.36,79.42,79.34,79.4,186733.0,75.6282,75.6854,75.6091,75.6663,186733.0
2024-05-06 10:10:00,79.41,79.44,79.35,79.41,316942.0,75.6758,75.7044,75.6187,75.6758,316942.0
2024-05-06 10:20:00,79.41,79.43,79.39,79.39,307362.0,75.6758,75.6949,75.6568,75.6568,307362.0
2024-05-06 10:30:00,79.4,79.43,79.36,79.42,191542.0,75.6663,75.6949,75.6282,75.6854,191542.0
2024-05-06 10:40:00,79.42,79.44,79.33,79.38,242951.0,75.6854,75.7044,75.5996,75.6473,242951.0
2024-05-06 10:50:00,79.38,79.39,79.32,79.34,139669.0,75.6473,75.6568,75.5901,75.6091,139669.0
2024-05-06 11:00:00,79.33,79.34,79.28,79.32,196771.0,75.5996,75.6091,75.552,75.5901,196771.0
2024-05-06 11:10:00,79.32,79.33,79.28,79.31,139707.0,75.5901,75.5996,75.552,75.5805,139707.0
2024-05-06 11:20:00,79.31,79.31,79.27,79.3,215228.0,75.5805,75.5805,75.5424,75.571,215228.0
2024-05-06 11:30:00,79.31,79.33,79.26,79.33,283137.0,75.5805,75.5996,75.5329,75.5996,283137.0
2024-05-06 11:40:00,79.34,79.37,79.33,79.35,77011.0,75.6091,75.6377,75.5996,75.6187,77011.0
2024-05-06 11:50:00,79.35,79.38,79.34,79.37,46483.0,75.6187,75.6473,75.6091,75.6377,46483.0
2024-05-06 12:00:00,79.36,79.36,79.32,79.33,60678.0,75.6282,75.6282,75.5901,75.5996,60678.0
2024-05-06 12:10:00,79.33,79.33,79.28,79.29,34506.0,75.5996,75.5996,75.552,75.5615,34506.0
2024-05-06 12:20:00,79.28,79.32,79.26,79.32,83084.0,75.552,75.5901,75.5329,75.5901,83084.0
2024-05-06 12:30:00,79.31,79.37,79.31,79.36,57556.0,75.5805,75.6377,75.5805,75.6282,57556.0
2024-05-06 12:40:00,79.36,79.41,79.34,79.35,275817.0,75.6282,75.6758,75.6091,75.6187,275817.0
2024-05-06 12:50:00,79.36,79.4,79.33,79.4,68846.0,75.6282,75.6663,75.5996,75.6663,68846.0
2024-05-06 13:00:00,79.4,79.42,79.38,79.38,252400.0,75.6663,75.6854,75.6473,75.6473,252400.0
2024-05-06 13:10:00,79.38,79.39,79.35,79.36,45368.0,75.6473,75.6568,75.6187,75.6282,45368.0
2024-05-06 13:20:00,79.36,79.41,79.36,79.4,183651.0,75.6282,75.6758,75.6282,75.6663,183651.0
2024-05-06 13:30:00,79.4,79.43,79.39,79.42,51184.0,75.6663,75.6949,75.6568,75.6854,51184.0
2024-05-06 13:40:00,79.42,79.44,79.41,79.42,113037.0,75.6854,75.7044,75.6758,75.6854,113037.0
2024-05-06 13:50:00,79.42,79.46,79.41,79.44,81934.0,75.6854,75.7235,75.6758,75.7044,81934.0
2024-05-06 14:00:00,79.43,79.48,79.43,79.46,72581.0,75.6949,75.7426,75.6949,75.7235,72581.0
2024-05-06 14:10:00,79.46,79.47,79.45,79.47,478261.0,75.7235,75.733,75.714,75.733,478261.0
2024-05-06 14:20:00,79.47,79.52,79.44,79.5,177409.0,75.733,75.7807,75.7044,75.7616,177409.0
2024-05-06 14:30:00,79.51,79.51,79.47,79.47,61612.0,75.7711,75.7711,75.733,75.733,61612.0
2024-05-06 14:40:00,79.47,79.49,79.45,79.48,90382.0,75.733,75.7521,75.714,75.7426,90382.0
2024-05-06 14:50:00,79.48,79.49,79.47,79.48,99943.0,75.7426,75.7521,75.733,75.7426,99943.0
2024-05-06 15:00:00,79.47,79.48,79.44,79.44,187875.0,75.733,75.7426,75.7044,75.7044,187875.0
2024-05-06 15:10:00,79.45,79.45,79.37,79.39,80489.0,75.714,75.714,75.6377,75.6568,80489.0
2024-05-06 15:20:00,79.39,79.41,79.38,79.38,167922.0,75.6568,75.6758,75.6473,75.6473,167922.0
2024-05-06 15:30:00,79.38,79.42,79.36,79.4,203479.0,75.6473,75.6854,75.6282,75.6663,203479.0
2024-05-06 15:40:00,79.4,79.43,79.38,79.42,418924.0,75.6663,75.6949,75.6473,75.6854,418924.0
2024-05-06 15:50:00,79.41,79.5,79.39,79.49,1013749.0,75.6758,75.7616,75.6568,75.7521,1013749.0
2024-05-07 09:30:00,79.72,79.77,79.67,79.76,330996.0,75.9713,76.0189,75.9236,76.0094,330996.0
2024-05-07 09:40:00,79.77,79.82,79.75,79.75,143948.0,76.0189,76.0666,75.9999,75.9999,143948.0
2024-05-07 09:50:00,79.75,79.77,79.66,79.66,156437.0,75.9999,76.0189,75.9141,75.9141,156437.0
2024-05-07 10:00:00,79.66,79.74,79.64,79.72,187204.0,75.9141,75.9903,75.895,75.9713,187204.0
2024-05-07 10:10:00,79.72,79.73,79.67,79.71,159856.0,75.9713,75.9808,75.9236,75.9617,159856.0
2024-05-07 10:20:00,79.71,79.73,79.66,79.69,212584.0,75.9617,75.9808,75.9141,75.9427,212584.0
2024-05-07 10:30:00,79.68,79.73,79.67,79.7,139812.0,75.9331,75.9808,75.9236,75.9522,139812.0
2024-05-07 10:40:00,79.69,79.73,79.67,79.73,245115.0,75.9427,75.9808,75.9236,75.9808,245115.0
2024-05-07 10:50:00,79.74,79.76,79.71,79.74,158929.0,75.9903,76.0094,75.9617,75.9903,158929.0
2024-05-07 11:00:00,79.75,79.83,79.74,79.81,72881.0,75.9999,76.0761,75.9903,76.057,72881.0
2024-05-07 11:10:00,79.81,79.85,79.8,79.8,206213.0,76.057,76.0952,76.0475,76.0475,206213.0
2024-05-07 11:20:00,79.8,79.82,79.77,79.78,413833.0,76.0475,76.0666,76.0189,76.0284,413833.0
2024-05-07 11:30:00,79.78,79.8,79.75,79.77,271494.0,76.0284,76.0475,75.9999,76.0189,271494.0
2024-05-07 11:40:00,79.77,79.83,79.75,79.81,93488.0,76.0189,76.0761,75.9999,76.057,93488.0
2024-05-07 11:50:00,79.81,79.84,79.79,79.8,96244.0,76.057,76.0856,76.038,76.0475,96244.0
2024-05-07 12:00:00,79.8,79.84,79.79,79.84,35655.0,76.0475,76.0856,76.038,76.0856,35655.0
2024-05-07 12:10:00,79.84,79.85,79.81,79.84,73851.0,76.0856,76.0952,76.057,76.0856,73851.0
2024-05-07 12:20:00,79.84,79.85,79.8,79.81,121897.0,76.0856,76.0952,76.0475,76.057,121897.0
2024-05-07 12:30:00,79.81,79.81,79.77,79.79,230185.0,76.057,76.057,76.0189,76.038,230185.0
2024-05-07 12:40:00,79.79,79.81,79.73,79.75,160467.0,76.038,76.057,75.9808,75.9999,160467.0
2024-05-07 12:50:00,79.76,79.76,79.72,79.76,97796.0,76.0094,76.0094,75.9713,76.0094,97796.0
2024-05-07 13:00:00,79.76,79.79,79.74,79.76,95750.0,76.0094,76.038,75.9903,76.0094,95750.0
2024-05-07 13:10:00,79.75,79.76,79.7,79.72,82383.0,75.9999,76.0094,75.9522,75.9713,82383.0
2024-05-07 13:20:00,79.73,79.78,79.72,79.78,79529.0,75.9808,76.0284,75.9713,76.0284,79529.0
2024-05-07 13:30:00,79.77,79.8,79.76,79.76,106749.0,76.0189,76.0475,76.0094,76.0094,106749.0
2024-05-07 13:40:00,79.75,79.76,79.65,79.66,104706.0,75.9999,76.0094,75.9046,75.9141,104706.0
2024-05-07 13:50:00,79.66,79.7,79.61,79.63,116405.0,75.9141,75.9522,75.8664,75.8855,116405.0
2024-05-07 14:00:00,79.62,79.64,79.59,79.6,73528.0,75.876,75.895,75.8474,75.8569,73528.0
2024-05-07 14:10:00,79.6,79.64,79.58,79.58,119283.0,75.8569,75.895,75.8379,75.8379,119283.0
2024-05-07 14:20:00,79.58,79.61,79.57,79.6,90653.0,75.8379,75.8664,75.8283,75.8569,90653.0
2024-05-07 14:30:00,79.59,79.61,79.54,79.55,218442.0,75.8474,75.8664,75.7997,75.8093,218442.0
2024-05-07 14:40:00,79.55,79.6,79.54,79.6,62192.0,75.8093,75.8569,75.7997,75.8569,62192.0
2024-05-07 14:50:00,79.59,79.61,79.57,79.61,218958.0,75.8474,75.8664,75.8283,75.8664,218958.0
2024-05-07 15:00:00,79.61,79.65,79.59,79.65,141890.0,75.8664,75.9046,75.8474,75.9046,141890.0
2024-05-07 15:10:00,79.65,79.66,79.61,79.63,125540.0,75.9046,75.9141,75.8664,75.8855,125540.0
2024-05-07 15:20:00,79.63,79.66,79.63,79.65,79149.0,75.8855,75.9141,75.8855,75.9046,79149.0
2024-05-07 15:30:00,79.66,79.68,79.64,79.67,222691.0,75.9141,75.9331,75.895,75.9236,222691.0
2024-05-07 15:40:00,79.67,79.68,79.64,79.68,115148.0,75.9236,75.9331,75.895,75.9331,115148.0
2024-05-07 15:50:00,79.68,79.71,79.65,79.69,1059580.0,75.9331,75.9617,75.9046,75.9427,1059580.0
2024-05-08 09:30:00,79.32,79.36,79.3,79.35,245434.0,75.5901,75.6282,75.571,75.6187,245434.0
2024-05-08 09:40:00,79.35,79.46,79.31,79.46,212947.0,75.6187,75.7235,75.5805,75.7235,212947.0
2024-05-08 09:50:00,79.45,79.48,79.41,79.48,63710.0,75.714,75.7426,75.6758,75.7426,63710.0
2024-05-08 10:00:00,79.48,79.53,79.47,79.5,216592.0,75.7426,75.7902,75.733,75.7616,216592.0
2024-05-08 10:10:00,79.5,79.54,79.49,79.53,286742.0,75.7616,75.7997,75.7521,75.7902,286742.0
2024-05-08 10:20:00,79.53,79.6,79.52,79.59,121866.0,75.7902,75.8569,75.7807,75.8474,121866.0
2024-05-08 10:30:00,79.59,79.6,79.53,79.54,116872.0,75.8474,75.8569,75.7902,75.7997,116872.0
2024-05-08 10:40:00,79.54,79.58,79.53,79.57,133113.0,75.7997,75.8379,75.7902,75.8283,133113.0
2024-05-08 10:50:00,79.57,79.57,79.52,79.52,61857.0,75.8283,75.8283,75.7807,75.7807,61857.0
2024-05-08 11:00:00,79.53,79.56,79.49,79.51,212057.0,75.7902,75.8188,75.7521,75.7711,212057.0
2024-05-08 11:10:00,79.51,79.51,79.42,79.45,189966.0,75.7711,75.7711,75.6854,75.714,189966.0
2024-05-08 11:20:00,79.44,79.5,79.43,79.48,364124.0,75.7044,75.7616,75.6949,75.7426,364124.0
2024-05-08 11:30:00,79.48,79.53,79.47,79.51,297840.0,75.7426,75.7902,75.733,75.7711,297840.0
2024-05-08 11:40:00,79.51,79.55,79.5,79.55,115368.0,75.7711,75.8093,75.7616,75.8093,115368.0
2024-05-08 11:50:00,79.56,79.57,79.52,79.53,105791.0,75.8188,75.8283,75.7807,75.7902,105791.0
2024-05-08 12:00:00,79.53,79.55,79.51,79.52,85889.0,75.7902,75.8093,75.7711,75.7807,85889.0
2024-05-08 12:10:00,79.52,79.53,79.5,79.53,139042.0,75.7807,75.7902,75.7616,75.7902,139042.0
2024-05-08 12:20:00,79.53,79.54,79.49,79.51,109227.0,75.7902,75.7997,75.7521,75.7711,109227.0
2024-05-08 12:30:00,79.51,79.52,79.44,79.46,57910.0,75.7711,75.7807,75.7044,75.7235,57910.0
2024-05-08 12:40:00,79.47,79.53,79.46,79.53,39195.0,75.733,75.7902,75.7235,75.7902,39195.0
2024-05-08 12:50:00,79.52,79.53,79.49,79.51,72693.0,75.7807,75.7902,75.7521,75.7711,72693.0
2024-05-08 13:00:00,79.51,79.55,79.46,79.53,301424.0,75.7711,75.8093,75.7235,75.7902,301424.0
2024-05-08 13:10:00,79.52,79.52,79.49,79.5,43295.0,75.7807,75.7807,75.7521,75.7616,43295.0
2024-05-08 13:20:00,79.49,79.51,79.47,79.48,50604.0,75.7521,75.7711,75.733,75.7426,50604.0
2024-05-08 13:30:00,79.48,79.5,79.47,79.49,126440.0,75.7426,75.7616,75.733,75.7521,126440.0
2024-05-08 13:40:00,79.49,79.54,79.48,79.52,124935.0,75.7521,75.7997,75.7426,75.7807,124935.0
2024-05-08 13:50:00,79.52,79.54,79.51,79.54,71026.0,75.7807,75.7997,75.7711,75.7997,71026.0
2024-05-08 14:00:00,79.53,79.55,79.51,79.53,92793.0,75.7902,75.8093,75.7711,75.7902,92793.0
2024-05-08 14:10:00,79.53,79.57,79.52,79.56,108558.0,75.7902,75.8283,75.7807,75.8188,108558.0
2024-05-08 14:20:00,79.56,79.56,79.52,79.55,117875.0,75.8188,75.8188,75.7807,75.8093,117875.0
2024-05-08 14:30:00,79.55,79.57,79.54,79.57,60847.0,75.8093,75.8283,75.7997,75.8283,60847.0
2024-05-08 14:40:00,79.57,79.57,79.53,79.55,143481.0,75.8283,75.8283,75.7902,75.8093,143481.0
2024-05-08 14:50:00,79.55,79.55,79.51,79.52,184991.0,75.8093,75.8093,75.7711,75.7807,184991.0
2024-05-08 15:00:00,79.51,79.53,79.47,79.53,149692.0,75.7711,75.7902,75.733,75.7902,149692.0
2024-05-08 15:10:00,79.53,79.56,79.52,79.56,83392.0,75.7902,75.8188,75.7807,75.8188,83392.0
2024-05-08 15:20:00,79.56,79.58,79.54,79.56,41935.0,75.8188,75.8379,75.7997,75.8188,41935.0
2024-05-08 15:30:00,79.56,79.57,79.54,79.55,65350.0,75.8188,75.8283,75.7997,75.8093,65350.0
2024-05-08 15:40:00,79.55,79.59,79.54,79.57,134192.0,75.8093,75.8474,75.7997,75.8283,134192.0
2024-05-08 15:50:00,79.58,79.6,79.55,79.59,615119.0,75.8379,75.8569,75.8093,75.8474,615119.0
2024-05-09 09:30:00,79.57,79.69,79.56,79.66,650262.0,75.8283,75.9427,75.8188,75.9141,650262.0
2024-05-09 09:40:00,79.66,79.7,79.61,79.7,274891.0,75.9141,75.9522,75.8664,75.9522,274891.0
2024-05-09 09:50:00,79.69,79.77,79.69,79.75,133634.0,75.9427,76.0189,75.9427,75.9999,133634.0
2024-05-09 10:00:00,79.75,79.84,79.74,79.83,394217.0,75.9999,76.0856,75.9903,76.0761,394217.0
2024-05-09 10:10:00,79.83,79.86,79.77,79.83,351990.0,76.0761,76.1047,76.0189,76.0761,351990.0
2024-05-09 10:20:00,79.83,79.93,79.82,79.9,476364.0,76.0761,76.1714,76.0666,76.1428,476364.0
2024-05-09 10:30:00,79.91,80.01,79.9,79.98,208305.0,76.1523,76.2476,76.1428,76.219,208305.0
2024-05-09 10:40:00,79.98,79.99,79.91,79.93,164035.0,76.219,76.2286,76.1523,76.1714,164035.0
2024-05-09 10:50:00,79.92,79.96,79.92,79.95,254754.0,76.1619,76.2,76.1619,76.1905,254754.0
2024-05-09 11:00:00,79.95,79.99,79.94,79.98,201780.0,76.1905,76.2286,76.1809,76.219,201780.0
2024-05-09 11:10:00,79.98,80.01,79.94,79.94,97067.0,76.219,76.2476,76.1809,76.1809,97067.0
2024-05-09 11:20:00,79.95,79.95,79.87,79.92,148885.0,76.1905,76.1905,76.1142,76.1619,148885.0
2024-05-09 11:30:00,79.92,79.95,79.9,79.9,261874.0,76.1619,76.1905,76.1428,76.1428,261874.0
2024-05-09 11:40:00,79.9,79.93,79.89,79.91,101389.0,76.1428,76.1714,76.1333,76.1523,101389.0
2024-05-09 11:50:00,79.91,79.91,79.83,79.85,99757.0,76.1523,76.1523,76.0761,76.0952,99757.0
2024-05-09 12:00:00,79.85,79.91,79.84,79.91,18415.0,76.0952,76.1523,76.0856,76.1523,18415.0
2024-05-09 12:10:00,79.92,79.93,79.9,79.91,45769.0,76.1619,76.1714,76.1428,76.1523,45769.0
2024-05-09 12:20:00,79.92,79.96,79.91,79.95,36232.0,76.1619,76.2,76.1523,76.1905,36232.0
2024-05-09 12:30:00,79.94,79.95,79.89,79.94,34409.0,76.1809,76.1905,76.1333,76.1809,34409.0
2024-05-09 12:40:00,79.94,79.99,79.94,79.96,34236.0,76.1809,76.2286,76.1809,76.2,34236.0
2024-05-09 12:50:00,79.98,80.02,79.98,80.01,53437.0,76.219,76.2572,76.219,76.2476,53437.0
2024-05-09 13:00:00,80.01,80.06,79.96,80.03,341989.0,76.2476,76.2953,76.2,76.2667,341989.0
2024-05-09 13:10:00,80.03,80.05,80.01,80.02,45493.0,76.2667,76.2858,76.2476,76.2572,45493.0
2024-05-09 13:20:00,80.01,80.07,79.97,80.06,168781.0,76.2476,76.3048,76.2095,76.2953,168781.0
2024-05-09 13:30:00,80.06,80.06,80.03,80.05,120439.0,76.2953,76.2953,76.2667,76.2858,120439.0
2024-05-09 13:40:00,80.04,80.06,80.02,80.03,148228.0,76.2762,76.2953,76.2572,76.2667,148228.0
2024-05-09 13:50:00,80.03,80.03,80.0,80.03,78906.0,76.2667,76.2667,76.2381,76.2667,78906.0
2024-05-09 14:00:00,80.02,80.04,80.0,80.03,70591.0,76.2572,76.2762,76.2381,76.2667,70591.0
2024-05-09 14:10:00,80.02,80.04,80.01,80.03,57034.0,76.2572,76.2762,76.2476,76.2667,57034.0
2024-05-09 14:20:00,80.04,80.08,80.02,80.08,62703.0,76.2762,76.3143,76.2572,76.3143,62703.0
2024-05-09 14:30:00,80.07,80.1,80.06,80.09,121663.0,76.3048,76.3334,76.2953,76.3239,121663.0
2024-05-09 14:40:00,80.09,80.12,80.08,80.11,76020.0,76.3239,76.3525,76.3143,76.3429,76020.0
2024-05-09 14:50:00,80.11,80.15,80.1,80.14,138342.0,76.3429,76.381,76.3334,76.3715,138342.0
2024-05-09 15:00:00,80.14,80.15,80.12,80.13,178097.0,76.3715,76.381,76.3525,76.362,178097.0
2024-05-09 15:10:00,80.13,80.13,80.1,80.12,192501.0,76.362,76.362,76.3334,76.3525,192501.0
2024-05-09 15:20:00,80.12,80.13,80.1,80.12,146707.0,76.3525,76.362,76.3334,76.3525,146707.0
2024-05-09 15:30:00,80.12,80.16,80.11,80.15,156526.0,76.3525,76.3906,76.3429,76.381,156526.0
2024-05-09 15:40:00,80.15,80.15,80.11,80.12,334198.0,76.381,76.381,76.3429,76.3525,334198.0
2024-05-09 15:50:00,80.12,80.2,80.12,80.2,1715504.0,76.3525,76.4287,76.3525,76.4287,1715504.0
2024-05-10 09:30:00,80.46,80.5,80.42,80.45,552752.0,76.6765,76.7146,76.6384,76.6669,552752.0
2024-05-10 09:40:00,80.45,80.52,80.43,80.5,125428.0,76.6669,76.7336,76.6479,76.7146,125428.0
2024-05-10 09:50:00,80.51,80.52,80.48,80.51,256422.0,76.7241,76.7336,76.6955,76.7241,256422.0
2024-05-10 10:00:00,80.5,80.52,80.4,80.47,562928.0,76.7146,76.7336,76.6193,76.686,562928.0
2024-05-10 10:10:00,80.46,80.46,80.35,80.36,208217.0,76.6765,76.6765,76.5716,76.5812,208217.0
2024-05-10 10:20:00,80.35,80.36,80.25,80.27,252780.0,76.5716,76.5812,76.4763,76.4954,252780.0
2024-05-10 10:30:00,80.27,80.3,80.24,80.3,313049.0,76.4954,76.524,76.4668,76.524,313049.0
2024-05-10 10:40:00,80.3,80.36,80.29,80.34,174308.0,76.524,76.5812,76.5145,76.5621,174308.0
2024-05-10 10:50:00,80.34,80.36,80.25,80.29,145112.0,76.5621,76.5812,76.4763,76.5145,145112.0
2024-05-10 11:00:00,80.3,80.3,80.23,80.25,230563.0,76.524,76.524,76.4573,76.4763,230563.0
2024-05-10 11:10:00,80.24,80.32,80.24,80.31,139487.0,76.4668,76.5431,76.4668,76.5335,139487.0
2024-05-10 11:20:00,80.32,80.34,80.3,80.31,153331.0,76.5431,76.5621,76.524,76.5335,153331.0
2024-05-10 11:30:00,80.32,80.33,80.26,80.29,316486.0,76.5431,76.5526,76.4859,76.5145,316486.0
2024-05-10 11:40:00,80.3,80.31,80.25,80.28,117579.0,76.524,76.5335,76.4763,76.5049,117579.0
2024-05-10 11:50:00,80.29,80.33,80.28,80.33,82147.0,76.5145,76.5526,76.5049,76.5526,82147.0
2024-05-10 12:00:00,80.33,80.33,80.27,80.31,277973.0,76.5526,76.5526,76.4954,76.5335,277973.0
2024-05-10 12:10:00,80.31,80.36,80.31,80.34,91641.0,76.5335,76.5812,76.5335,76.5621,91641.0
2024-05-10 12:20:00,80.33,80.36,80.3,80.31,171922.0,76.5526,76.5812,76.524,76.5335,171922.0
2024-05-10 12:30:00,80.31,80.33,80.28,80.29,54336.0,76.5335,76.5526,76.5049,76.5145,54336.0
2024-05-10 12:40:00,80.3,80.37,80.3,80.36,91267.0,76.524,76.5907,76.524,76.5812,91267.0
2024-05-10 12:50:00,80.36,80.37,80.31,80.32,41032.0,76.5812,76.5907,76.5335,76.5431,41032.0
2024-05-10 13:00:00,80.32,80.32,80.25,80.25,113514.0,76.5431,76.5431,76.4763,76.4763,113514.0
2024-05-10 13:10:00,80.26,80.3,80.25,80.29,161215.0,76.4859,76.524,76.4763,76.5145,161215.0
2024-05-10 13:20:00,80.29,80.29,80.26,80.28,51307.0,76.5145,76.5145,76.4859,76.5049,51307.0
2024-05-10 13:30:00,80.29,80.32,80.27,80.3,68864.0,76.5145,76.5431,76.4954,76.524,68864.0
2024-05-10 13:40:00,80.3,80.31,80.27,80.29,60396.0,76.524,76.5335,76.4954,76.5145,60396.0
2024-05-10 13:50:00,80.29,80.31,80.29,80.3,68034.0,76.5145,76.5335,76.5145,76.524,68034.0
2024-05-10 14:00:00,80.31,80.31,80.26,80.29,82052.0,76.5335,76.5335,76.4859,76.5145,82052.0
2024-05-10 14:10:00,80.29,80.3,80.28,80.29,39193.0,76.5145,76.524,76.5049,76.5145,39193.0
2024-05-10 14:20:00,80.29,80.3,80.27,80.29,85316.0,76.5145,76.524,76.4954,76.5145,85316.0
2024-05-10 14:30:00,80.29,80.29,80.25,80.26,61388.0,76.5145,76.5145,76.4763,76.4859,61388.0
2024-05-10 14:40:00,80.27,80.28,80.25,80.28,108947.0,76.4954,76.5049,76.4763,76.5049,108947.0
2024-05-10 14:50:00,80.28,80.31,80.28,80.31,75606.0,76.5049,76.5335,76.5049,76.5335,75606.0
2024-05-10 15:00:00,80.3,80.32,80.28,80.31,89056.0,76.524,76.5431,76.5049,76.5335,89056.0
2024-05-10 15:10:00,80.31,80.34,80.3,80.34,107873.0,76.5335,76.5621,76.524,76.5621,107873.0
2024-05-10 15:20:00,80.34,80.35,80.32,80.34,72576.0,76.5621,76.5716,76.5431,76.5621,72576.0
2024-05-10 15:30:00,80.34,80.36,80.32,80.35,178839.0,76.5621,76.5812,76.5431,76.5716,178839.0
2024-05-10 15:40:00,80.36,80.36,80.29,80.3,274173.0,76.5812,76.5812,76.5145,76.524,274173.0
2024-05-10 15:50:00,80.3,80.35,80.29,80.34,772164.0,76.524,76.5716,76.5145,76.5621,772164.0
2024-05-13 09:30:00,80.41,80.45,80.4,80.41,226849.0,76.6288,76.6669,76.6193,76.6288,226849.0
2024-05-13 09:40:00,80.4,80.44,80.37,80.43,144408.0,76.6193,76.6574,76.5907,76.6479,144408.0
2024-05-13 09:50:00,80.44,80.55,80.43,80.55,90296.0,76.6574,76.7622,76.6479,76.7622,90296.0
2024-05-13 10:00:00,80.54,80.55,80.48,80.5,123157.0,76.7527,76.7622,76.6955,76.7146,123157.0
2024-05-13 10:10:00,80.51,80.51,80.46,80.47,185977.0,76.7241,76.7241,76.6765,76.686,185977.0
2024-05-13 10:20:00,80.46,80.51,80.46,80.5,140471.0,76.6765,76.7241,76.6765,76.7146,140471.0
2024-05-13 10:30:00,80.49,80.52,80.43,80.5,263747.0,76.7051,76.7336,76.6479,76.7146,263747.0
2024-05-13 10:40:00,80.5,80.54,80.49,80.54,204397.0,76.7146,76.7527,76.7051,76.7527,204397.0
2024-05-13 10:50:00,80.54,80.54,80.48,80.5,138317.0,76.7527,76.7527,76.6955,76.7146,138317.0
2024-05-13 11:00:00,80.51,80.51,80.35,80.4,126199.0,76.7241,76.7241,76.5716,76.6193,126199.0
2024-05-13 11:10:00,80.4,80.42,80.39,80.4,146566.0,76.6193,76.6384,76.6098,76.6193,146566.0
2024-05-13 11:20:00,80.41,80.41,80.35,80.37,114973.0,76.6288,76.6288,76.5716,76.5907,114973.0
2024-05-13 11:30:00,80.37,80.4,80.33,80.39,194691.0,76.5907,76.6193,76.5526,76.6098,194691.0
2024-05-13 11:40:00,80.39,80.41,80.38,80.4,91639.0,76.6098,76.6288,76.6002,76.6193,91639.0
2024-05-13 11:50:00,80.4,80.41,80.37,80.4,218674.0,76.6193,76.6288,76.5907,76.6193,218674.0
2024-05-13 12:00:00,80.39,80.44,80.39,80.42,69748.0,76.6098,76.6574,76.6098,76.6384,69748.0
2024-05-13 12:10:00,80.42,80.44,80.39,80.43,33231.0,76.6384,76.6574,76.6098,76.6479,33231.0
2024-05-13 12:20:00,80.42,80.43,80.38,80.4,62847.0,76.6384,76.6479,76.6002,76.6193,62847.0
2024-05-13 12:30:00,80.4,80.4,80.38,80.39,68252.0,76.6193,76.6193,76.6002,76.6098,68252.0
2024-05-13 12:40:00,80.39,80.39,80.36,80.39,126118.0,76.6098,76.6098,76.5812,76.6098,126118.0
2024-05-13 12:50:00,80.38,80.39,80.35,80.36,55448.0,76.6002,76.6098,76.5716,76.5812,55448.0
2024-05-13 13:00:00,80.35,80.36,80.27,80.27,68779.0,76.5716,76.5812,76.4954,76.4954,68779.0
2024-05-13 13:10:00,80.26,80.33,80.23,80.31,152133.0,76.4859,76.5526,76.4573,76.5335,152133.0
2024-05-13 13:20:00,80.32,80.34,80.3,80.32,79649.0,76.5431,76.5621,76.524,76.5431,79649.0
2024-05-13 13:30:00,80.33,80.34,80.29,80.3,83142.0,76.5526,76.5621,76.5145,76.524,83142.0
2024-05-13 13:40:00,80.3,80.3,80.27,80.29,79075.0,76.524,76.524,76.4954,76.5145,79075.0
2024-05-13 13:50:00,80.29,80.32,80.28,80.31,46387.0,76.5145,76.5431,76.5049,76.5335,46387.0
2024-05-13 14:00:00,80.31,80.31,80.27,80.29,37728.0,76.5335,76.5335,76.4954,76.5145,37728.0
2024-05-13 14:10:00,80.29,80.31,80.28,80.31,59844.0,76.5145,76.5335,76.5049,76.5335,59844.0
2024-05-13 14:20:00,80.31,80.32,80.29,80.31,55179.0,76.5335,76.5431,76.5145,76.5335,55179.0
2024-05-13 14:30:00,80.31,80.35,80.3,80.34,107591.0,76.5335,76.5716,76.524,76.5621,107591.0
2024-05-13 14:40:00,80.34,80.35,80.31,80.31,110177.0,76.5621,76.5716,76.5335,76.5335,110177.0
2024-05-13 14:50:00,80.31,80.35,80.31,80.34,186438.0,76.5335,76.5716,76.5335,76.5621,186438.0
2024-05-13 15:00:00,80.34,80.35,80.31,80.33,172497.0,76.5621,76.5716,76.5335,76.5526,172497.0
2024-05-13 15:10:00,80.32,80.35,80.31,80.34,133117.0,76.5431,76.5716,76.5335,76.5621,133117.0
2024-05-13 15:20:00,80.34,80.35,80.29,80.31,158048.0,76.5621,76.5716,76.5145,76.5335,158048.0
2024-05-13 15:30:00,80.31,80.34,80.31,80.32,134053.0,76.5335,76.5621,76.5335,76.5431,134053.0
2024-05-13 15:40:00,80.33,80.34,80.28,80.29,254959.0,76.5526,76.5621,76.5049,76.5145,254959.0
2024-05-13 15:50:00,80.29,80.36,80.28,80.35,534380.0,76.5145,76.5812,76.5049,76.5716,534380.0
2024-05-14 09:30:00,80.65,80.69,80.61,80.66,300994.0,76.8575,76.8957,76.8194,76.8671,300994.0
2024-05-14 09:40:00,80.67,80.71,80.65,80.67,164984.0,76.8766,76.9147,76.8575,76.8766,164984.0
2024-05-14 09:50:00,80.67,80.72,80.66,80.7,140185.0,76.8766,76.9242,76.8671,76.9052,140185.0
2024-05-14 10:00:00,80.7,80.71,80.64,80.7,397196.0,76.9052,76.9147,76.848,76.9052,397196.0
2024-05-14 10:10:00,80.7,80.72,80.57,80.58,256520.0,76.9052,76.9242,76.7813,76.7908,256520.0
2024-05-14 10:20:00,80.59,80.71,80.58,80.69,847155.0,76.8004,76.9147,76.7908,76.8957,847155.0
2024-05-14 10:30:00,80.68,80.71,80.6,80.65,239587.0,76.8861,76.9147,76.8099,76.8575,239587.0
2024-05-14 10:40:00,80.64,80.67,80.59,80.66,162297.0,76.848,76.8766,76.8004,76.8671,162297.0
2024-05-14 10:50:00,80.65,80.73,80.65,80.72,687148.0,76.8575,76.9338,76.8575,76.9242,687148.0
2024-05-14 11:00:00,80.72,80.75,80.69,80.75,222294.0,76.9242,76.9528,76.8957,76.9528,222294.0
2024-05-14 11:10:00,80.75,80.77,80.72,80.73,187633.0,76.9528,76.9719,76.9242,76.9338,187633.0
2024-05-14 11:20:00,80.72,80.74,80.68,80.7,218486.0,76.9242,76.9433,76.8861,76.9052,218486.0
2024-05-14 11:30:00,80.7,80.71,80.64,80.65,363783.0,76.9052,76.9147,76.848,76.8575,363783.0
2024-05-14 11:40:00,80.65,80.71,80.65,80.71,134518.0,76.8575,76.9147,76.8575,76.9147,134518.0
2024-05-14 11:50:00,80.7,80.73,80.69,80.69,147077.0,76.9052,76.9338,76.8957,76.8957,147077.0
2024-05-14 12:00:00,80.69,80.7,80.65,80.7,344777.0,76.8957,76.9052,76.8575,76.9052,344777.0
2024-05-14 12:10:00,80.7,80.7,80.66,80.68,244704.0,76.9052,76.9052,76.8671,76.8861,244704.0
2024-05-14 12:20:00,80.67,80.69,80.65,80.69,1194438.0,76.8766,76.8957,76.8575,76.8957,1194438.0
2024-05-14 12:30:00,80.68,80.71,80.67,80.67,238528.0,76.8861,76.9147,76.8766,76.8766,238528.0
2024-05-14 12:40:00,80.67,80.69,80.65,80.67,82135.0,76.8766,76.8957,76.8575,76.8766,82135.0
2024-05-14 12:50:00,80.67,80.69,80.65,80.68,194225.0,76.8766,76.8957,76.8575,76.8861,194225.0
2024-05-14 13:00:00,80.69,80.7,80.66,80.68,385545.0,76.8957,76.9052,76.8671,76.8861,385545.0
2024-05-14 13:10:00,80.68,80.7,80.66,80.69,476373.0,76.8861,76.9052,76.8671,76.8957,476373.0
2024-05-14 13:20:00,80.69,80.7,80.67,80.7,387167.0,76.8957,76.9052,76.8766,76.9052,387167.0
2024-05-14 13:30:00,80.7,80.72,80.69,80.7,364786.0,76.9052,76.9242,76.8957,76.9052,364786.0
2024-05-14 13:40:00,80.7,80.73,80.7,80.7,390575.0,76.9052,76.9338,76.9052,76.9052,390575.0
2024-05-14 13:50:00,80.7,80.71,80.68,80.7,199276.0,76.9052,76.9147,76.8861,76.9052,199276.0
2024-05-14 14:00:00,80.7,80.77,80.7,80.76,747353.0,76.9052,76.9719,76.9052,76.9624,747353.0
2024-05-14 14:10:00,80.76,80.84,80.75,80.82,497321.0,76.9624,77.0386,76.9528,77.0195,497321.0
2024-05-14 14:20:00,80.82,80.84,80.81,80.83,74403.0,77.0195,77.0386,77.01,77.0291,74403.0
2024-05-14 14:30:00,80.82,80.88,80.81,80.87,129398.0,77.0195,77.0767,77.01,77.0672,129398.0
2024-05-14 14:40:00,80.87,80.92,80.86,80.88,157619.0,77.0672,77.1148,77.0577,77.0767,157619.0
2024-05-14 14:50:00,80.88,80.9,80.86,80.89,37099.0,77.0767,77.0958,77.0577,77.0863,37099.0
2024-05-14 15:00:00,80.89,80.91,80.87,80.89,53671.0,77.0863,77.1053,77.0672,77.0863,53671.0
2024-05-14 15:10:00,80.89,80.91,80.88,80.9,106823.0,77.0863,77.1053,77.0767,77.0958,106823.0
2024-05-14 15:20:00,80.91,80.93,80.89,80.91,161844.0,77.1053,77.1244,77.0863,77.1053,161844.0
2024-05-14 15:30:00,80.91,80.92,80.89,80.89,99462.0,77.1053,77.1148,77.0863,77.0863,99462.0
2024-05-14 15:40:00,80.9,80.93,80.89,80.89,339315.0,77.0958,77.1244,77.0863,77.0863,339315.0
2024-05-14 15:50:00,80.9,80.95,80.89,80.93,1160632.0,77.0958,77.1434,77.0863,77.1244,1160632.0
2024-05-15 09:30:00,81.32,81.37,81.28,81.36,318867.0,77.496,77.5437,77.4579,77.5341,318867.0
2024-05-15 09:40:00,81.37,81.41,81.21,81.23,194095.0,77.5437,77.5818,77.3912,77.4103,194095.0
2024-05-15 09:50:00,81.23,81.25,81.17,81.23,213626.0,77.4103,77.4293,77.3531,77.4103,213626.0
2024-05-15 10:00:00,81.23,81.29,81.2,81.25,220421.0,77.4103,77.4674,77.3817,77.4293,220421.0
2024-05-15 10:10:00,81.25,81.26,81.16,81.21,232473.0,77.4293,77.4389,77.3436,77.3912,232473.0
2024-05-15 10:20:00,81.21,81.26,81.19,81.22,435398.0,77.3912,77.4389,77.3721,77.4007,435398.0
2024-05-15 10:30:00,81.22,81.33,81.2,81.31,255966.0,77.4007,77.5056,77.3817,77.4865,255966.0
2024-05-15 10:40:00,81.31,81.39,81.28,81.39,82266.0,77.4865,77.5627,77.4579,77.5627,82266.0
2024-05-15 10:50:00,81.39,81.42,81.37,81.42,96238.0,77.5627,77.5913,77.5437,77.5913,96238.0
2024-05-15 11:00:00,81.42,81.52,81.39,81.51,237114.0,77.5913,77.6866,77.5627,77.6771,237114.0
2024-05-15 11:10:00,81.52,81.57,81.5,81.55,139614.0,77.6866,77.7343,77.6676,77.7152,139614.0
2024-05-15 11:20:00,81.56,81.61,81.55,81.61,153801.0,77.7247,77.7724,77.7152,77.7724,153801.0
2024-05-15 11:30:00,81.62,81.66,81.58,81.59,327647.0,77.7819,77.82,77.7438,77.7533,327647.0
2024-05-15 11:40:00,81.59,81.61,81.54,81.55,283359.0,77.7533,77.7724,77.7057,77.7152,283359.0
2024-05-15 11:50:00,81.55,81.55,81.51,81.54,94531.0,77.7152,77.7152,77.6771,77.7057,94531.0
2024-05-15 12:00:00,81.53,81.54,81.47,81.5,136003.0,77.6962,77.7057,77.639,77.6676,136003.0
2024-05-15 12:10:00,81.5,81.57,81.5,81.57,101255.0,77.6676,77.7343,77.6676,77.7343,101255.0
2024-05-15 12:20:00,81.56,81.61,81.56,81.61,297395.0,77.7247,77.7724,77.7247,77.7724,297395.0
2024-05-15 12:30:00,81.61,81.67,81.6,81.64,119143.0,77.7724,77.8296,77.7629,77.801,119143.0
2024-05-15 12:40:00,81.64,81.66,81.61,81.63,116408.0,77.801,77.82,77.7724,77.7915,116408.0
2024-05-15 12:50:00,81.63,81.68,81.62,81.67,91884.0,77.7915,77.8391,77.7819,77.8296,91884.0
2024-05-15 13:00:00,81.67,81.7,81.66,81.67,102091.0,77.8296,77.8582,77.82,77.8296,102091.0
2024-05-15 13:10:00,81.68,81.73,81.67,81.72,71565.0,77.8391,77.8868,77.8296,77.8772,71565.0
2024-05-15 13:20:00,81.72,81.73,81.66,81.72,200823.0,77.8772,77.8868,77.82,77.8772,200823.0
2024-05-15 13:30:00,81.72,81.73,81.7,81.72,148759.0,77.8772,77.8868,77.8582,77.8772,148759.0
2024-05-15 13:40:00,81.72,81.73,81.66,81.68,74035.0,77.8772,77.8868,77.82,77.8391,74035.0
2024-05-15 13:50:00,81.68,81.73,81.67,81.72,130195.0,77.8391,77.8868,77.8296,77.8772,130195.0
2024-05-15 14:00:00,81.72,81.73,81.7,81.72,107640.0,77.8772,77.8868,77.8582,77.8772,107640.0
2024-05-15 14:10:00,81.72,81.73,81.66,81.66,208329.0,77.8772,77.8868,77.82,77.82,208329.0
2024-05-15 14:20:00,81.67,81.67,81.63,81.66,84206.0,77.8296,77.8296,77.7915,77.82,84206.0
2024-05-15 14:30:00,81.66,81.66,81.61,81.65,136163.0,77.82,77.82,77.7724,77.8105,136163.0
2024-05-15 14:40:00,81.65,81.65,81.61,81.61,117144.0,77.8105,77.8105,77.7724,77.7724,117144.0
2024-05-15 14:50:00,81.62,81.66,81.61,81.66,77367.0,77.7819,77.82,77.7724,77.82,77367.0
2024-05-15 15:00:00,81.66,81.68,81.64,81.67,115357.0,77.82,77.8391,77.801,77.8296,115357.0
2024-05-15 15:10:00,81.66,81.7,81.66,81.69,108479.0,77.82,77.8582,77.82,77.8486,108479.0
2024-05-15 15:20:00,81.68,81.73,81.68,81.71,105201.0,77.8391,77.8868,77.8391,77.8677,105201.0
2024-05-15 15:30:00,81.7,81.72,81.69,81.71,179659.0,77.8582,77.8772,77.8486,77.8677,179659.0
2024-05-15 15:40:00,81.7,81.74,81.7,81.72,386796.0,77.8582,77.8963,77.8582,77.8772,386796.0
2024-05-15 15:50:00,81.72,81.8,81.7,81.79,1793818.0,77.8772,77.9535,77.8582,77.9439,1793818.0
2024-05-16 09:30:00,81.64,81.71,81.58,81.58,620404.0,77.801,77.8677,77.7438,77.7438,620404.0
2024-05-16 09:40:00,81.58,81.58,81.47,81.48,171444.0,77.7438,77.7438,77.639,77.6485,171444.0
2024-05-16 09:50:00,81.48,81.51,81.44,81.47,158116.0,77.6485,77.6771,77.6104,77.639,158116.0
2024-05-16 10:00:00,81.48,81.54,81.45,81.53,588873.0,77.6485,77.7057,77.6199,77.6962,588873.0
2024-05-16 10:10:00,81.52,81.6,81.5,81.6,632221.0,77.6866,77.7629,77.6676,77.7629,632221.0
2024-05-16 10:20:00,81.6,81.64,81.59,81.61,424450.0,77.7629,77.801,77.7533,77.7724,424450.0
2024-05-16 10:30:00,81.61,81.64,81.56,81.56,453532.0,77.7724,77.801,77.7247,77.7247,453532.0
2024-05-16 10:40:00,81.56,81.61,81.56,81.59,343992.0,77.7247,77.7724,77.7247,77.7533,343992.0
2024-05-16 10:50:00,81.59,81.62,81.57,81.61,366714.0,77.7533,77.7819,77.7343,77.7724,366714.0
2024-05-16 11:00:00,81.62,81.63,81.55,81.56,269496.0,77.7819,77.7915,77.7152,77.7247,269496.0
2024-05-16 11:10:00,81.56,81.56,81.47,81.51,323876.0,77.7247,77.7247,77.639,77.6771,323876.0
2024-05-16 11:20:00,81.51,81.54,81.49,81.54,303994.0,77.6771,77.7057,77.658,77.7057,303994.0
2024-05-16 11:30:00,81.53,81.6,81.53,81.56,229504.0,77.6962,77.7629,77.6962,77.7247,229504.0
2024-05-16 11:40:00,81.56,81.6,81.55,81.59,291572.0,77.7247,77.7629,77.7152,77.7533,291572.0
2024-05-16 11:50:00,81.58,81.64,81.58,81.64,215006.0,77.7438,77.801,77.7438,77.801,215006.0
2024-05-16 12:00:00,81.64,81.64,81.55,81.59,344412.0,77.801,77.801,77.7152,77.7533,344412.0
2024-05-16 12:10:00,81.59,81.62,81.58,81.59,91029.0,77.7533,77.7819,77.7438,77.7533,91029.0
2024-05-16 12:20:00,81.59,81.61,81.56,81.56,432992.0,77.7533,77.7724,77.7247,77.7247,432992.0
2024-05-16 12:30:00,81.56,81.56,81.51,81.55,253530.0,77.7247,77.7247,77.6771,77.7152,253530.0
2024-05-16 12:40:00,81.56,81.56,81.53,81.56,131233.0,77.7247,77.7247,77.6962,77.7247,131233.0
2024-05-16 12:50:00,81.56,81.57,81.54,81.56,77398.0,77.7247,77.7343,77.7057,77.7247,77398.0
2024-05-16 13:00:00,81.56,81.57,81.53,81.57,74549.0,77.7247,77.7343,77.6962,77.7343,74549.0
2024-05-16 13:10:00,81.56,81.57,81.53,81.55,106646.0,77.7247,77.7343,77.6962,77.7152,106646.0
2024-05-16 13:20:00,81.55,81.55,81.41,81.46,386369.0,77.7152,77.7152,77.5818,77.6294,386369.0
2024-05-16 13:30:00,81.47,81.5,81.45,81.45,68276.0,77.639,77.6676,77.6199,77.6199,68276.0
2024-05-16 13:40:00,81.45,81.48,81.4,81.42,109357.0,77.6199,77.6485,77.5723,77.5913,109357.0
2024-05-16 13:50:00,81.41,81.48,81.41,81.46,57568.0,77.5818,77.6485,77.5818,77.6294,57568.0
2024-05-16 14:00:00,81.47,81.47,81.4,81.41,503766.0,77.639,77.639,77.5723,77.5818,503766.0
2024-05-16 14:10:00,81.41,81.42,81.33,81.37,76631.0,77.5818,77.5913,77.5056,77.5437,76631.0
2024-05-16 14:20:00,81.37,81.41,81.35,81.38,59150.0,77.5437,77.5818,77.5246,77.5532,59150.0
2024-05-16 14:30:00,81.38,81.42,81.38,81.39,136032.0,77.5532,77.5913,77.5532,77.5627,136032.0
2024-05-16 14:40:00,81.4,81.43,81.39,81.41,203238.0,77.5723,77.6009,77.5627,77.5818,203238.0
2024-05-16 14:50:00,81.41,81.44,81.4,81.44,84965.0,77.5818,77.6104,77.5723,77.6104,84965.0
2024-05-16 15:00:00,81.44,81.46,81.42,81.45,294907.0,77.6104,77.6294,77.5913,77.6199,294907.0
2024-05-16 15:10:00,81.46,81.47,81.43,81.46,67467.0,77.6294,77.639,77.6009,77.6294,67467.0
2024-05-16 15:20:00,81.45,81.46,81.42,81.43,289468.0,77.6199,77.6294,77.5913,77.6009,289468.0
2024-05-16 15:30:00,81.44,81.44,81.34,81.37,187094.0,77.6104,77.6104,77.5151,77.5437,187094.0
2024-05-16 15:40:00,81.37,81.38,81.34,81.34,695969.0,77.5437,77.5532,77.5151,77.5151,695969.0
2024-05-16 15:50:00,81.35,81.43,81.33,81.35,1196125.0,77.5246,77.6009,77.5056,77.5246,1196125.0
2024-05-17 09:30:00,81.38,81.41,81.28,81.29,842547.0,77.5532,77.5818,77.4579,77.4674,842547.0
2024-05-17 09:40:00,81.29,81.35,81.26,81.35,301198.0,77.4674,77.5246,77.4389,77.5246,301198.0
2024-05-17 09:50:00,81.35,81.38,81.34,81.37,134273.0,77.5246,77.5532,77.5151,77.5437,134273.0
2024-05-17 10:00:00,81.36,81.46,81.36,81.4,216706.0,77.5341,77.6294,77.5341,77.5723,216706.0
2024-05-17 10:10:00,81.41,81.45,81.39,81.45,120439.0,77.5818,77.6199,77.5627,77.6199,120439.0
2024-05-17 10:20:00,81.45,81.51,81.44,81.51,151033.0,77.6199,77.6771,77.6104,77.6771,151033.0
2024-05-17 10:30:00,81.5,81.56,81.48,81.56,173219.0,77.6676,77.7247,77.6485,77.7247,173219.0
2024-05-17 10:40:00,81.56,81.63,81.56,81.62,190930.0,77.7247,77.7915,77.7247,77.7819,190930.0
2024-05-17 10:50:00,81.62,81.63,81.58,81.62,206318.0,77.7819,77.7915,77.7438,77.7819,206318.0
2024-05-17 11:00:00,81.61,81.63,81.56,81.63,338838.0,77.7724,77.7915,77.7247,77.7915,338838.0
2024-05-17 11:10:00,81.62,81.62,81.54,81.56,76576.0,77.7819,77.7819,77.7057,77.7247,76576.0
2024-05-17 11:20:00,81.57,81.58,81.53,81.54,234008.0,77.7343,77.7438,77.6962,77.7057,234008.0
2024-05-17 11:30:00,81.54,81.55,81.47,81.51,336163.0,77.7057,77.7152,77.639,77.6771,336163.0
2024-05-17 11:40:00,81.51,81.58,81.5,81.55,175013.0,77.6771,77.7438,77.6676,77.7152,175013.0
2024-05-17 11:50:00,81.54,81.58,81.54,81.57,98463.0,77.7057,77.7438,77.7057,77.7343,98463.0
2024-05-17 12:00:00,81.57,81.62,81.56,81.59,127323.0,77.7343,77.7819,77.7247,77.7533,127323.0
2024-05-17 12:10:00,81.59,81.64,81.58,81.62,293191.0,77.7533,77.801,77.7438,77.7819,293191.0
2024-05-17 12:20:00,81.62,81.62,81.56,81.58,98321.0,77.7819,77.7819,77.7247,77.7438,98321.0
2024-05-17 12:30:00,81.58,81.61,81.56,81.6,81188.0,77.7438,77.7724,77.7247,77.7629,81188.0
2024-05-17 12:40:00,81.6,81.6,81.55,81.59,94678.0,77.7629,77.7629,77.7152,77.7533,94678.0
2024-05-17 12:50:00,81.6,81.62,81.59,81.61,72625.0,77.7629,77.7819,77.7533,77.7724,72625.0
2024-05-17 13:00:00,81.61,81.65,81.6,81.64,107421.0,77.7724,77.8105,77.7629,77.801,107421.0
2024-05-17 13:10:00,81.64,81.66,81.63,81.64,74471.0,77.801,77.82,77.7915,77.801,74471.0
2024-05-17 13:20:00,81.63,81.64,81.61,81.64,119939.0,77.7915,77.801,77.7724,77.801,119939.0
2024-05-17 13:30:00,81.64,81.65,81.61,81.64,174098.0,77.801,77.8105,77.7724,77.801,174098.0
2024-05-17 13:40:00,81.65,81.65,81.62,81.63,81782.0,77.8105,77.8105,77.7819,77.7915,81782.0
2024-05-17 13:50:00,81.63,81.63,81.6,81.62,49453.0,77.7915,77.7915,77.7629,77.7819,49453.0
2024-05-17 14:00:00,81.62,81.63,81.58,81.6,128794.0,77.7819,77.7915,77.7438,77.7629,128794.0
2024-05-17 14:10:00,81.59,81.6,81.53,81.56,162971.0,77.7533,77.7629,77.6962,77.7247,162971.0
2024-05-17 14:20:00,81.55,81.55,81.49,81.54,45337.0,77.7152,77.7152,77.658,77.7057,45337.0
2024-05-17 14:30:00,81.54,81.58,81.54,81.57,28886.0,77.7057,77.7438,77.7057,77.7343,28886.0
2024-05-17 14:40:00,81.57,81.59,81.55,81.58,55679.0,77.7343,77.7533,77.7152,77.7438,55679.0
2024-05-17 14:50:00,81.59,81.66,81.58,81.64,64076.0,77.7533,77.82,77.7438,77.801,64076.0
2024-05-17 15:00:00,81.63,81.64,81.61,81.64,132532.0,77.7915,77.801,77.7724,77.801,132532.0
2024-05-17 15:10:00,81.63,81.66,81.62,81.65,103592.0,77.7915,77.82,77.7819,77.8105,103592.0
2024-05-17 15:20:00,81.65,81.67,81.64,81.67,75352.0,77.8105,77.8296,77.801,77.8296,75352.0
2024-05-17 15:30:00,81.67,81.68,81.65,81.67,282387.0,77.8296,77.8391,77.8105,77.8296,282387.0
2024-05-17 15:40:00,81.67,81.68,81.64,81.65,294010.0,77.8296,77.8391,77.801,77.8105,294010.0
2024-05-17 15:50:00,81.65,81.67,81.6,81.67,1270192.0,77.8105,77.8296,77.7629,77.8296,1270192.0
2024-05-20 09:30:00,81.72,81.75,81.69,81.72,156033.0,77.8772,77.9058,77.8486,77.8772,156033.0
2024-05-20 09:40:00,81.72,81.79,81.72,81.78,111918.0,77.8772,77.9439,77.8772,77.9344,111918.0
2024-05-20 09:50:00,81.79,81.86,81.79,81.86,99431.0,77.9439,78.0106,77.9439,78.0106,99431.0
2024-05-20 10:00:00,81.86,81.89,81.82,81.89,82563.0,78.0106,78.0392,77.9725,78.0392,82563.0
2024-05-20 10:10:00,81.9,81.91,81.86,81.86,89917.0,78.0488,78.0583,78.0106,78.0106,89917.0
2024-05-20 10:20:00,81.86,81.88,81.83,81.87,92443.0,78.0106,78.0297,77.982,78.0202,92443.0
2024-05-20 10:30:00,81.87,81.87,81.83,81.84,130556.0,78.0202,78.0202,77.982,77.9916,130556.0
2024-05-20 10:40:00,81.84,81.9,81.83,81.89,82512.0,77.9916,78.0488,77.982,78.0392,82512.0
2024-05-20 10:50:00,81.89,81.9,81.86,81.88,89250.0,78.0392,78.0488,78.0106,78.0297,89250.0
2024-05-20 11:00:00,81.87,81.87,81.81,81.83,118583.0,78.0202,78.0202,77.963,77.982,118583.0
2024-05-20 11:10:00,81.83,81.87,81.82,81.87,163921.0,77.982,78.0202,77.9725,78.0202,163921.0
2024-05-20 11:20:00,81.87,81.89,81.86,81.88,53743.0,78.0202,78.0392,78.0106,78.0297,53743.0
2024-05-20 11:30:00,81.89,81.9,81.85,81.87,86758.0,78.0392,78.0488,78.0011,78.0202,86758.0
2024-05-20 11:40:00,81.86,81.86,81.81,81.83,64990.0,78.0106,78.0106,77.963,77.982,64990.0
2024-05-20 11:50:00,81.82,81.84,81.79,81.83,107403.0,77.9725,77.9916,77.9439,77.982,107403.0
2024-05-20 12:00:00,81.84,81.87,81.82,81.83,64179.0,77.9916,78.0202,77.9725,77.982,64179.0
2024-05-20 12:10:00,81.83,81.84,81.8,81.81,66193.0,77.982,77.9916,77.9535,77.963,66193.0
2024-05-20 12:20:00,81.82,81.84,81.81,81.84,75097.0,77.9725,77.9916,77.963,77.9916,75097.0
2024-05-20 12:30:00,81.84,81.89,81.83,81.89,200746.0,77.9916,78.0392,77.982,78.0392,200746.0
2024-05-20 12:40:00,81.88,81.9,81.87,81.88,45644.0,78.0297,78.0488,78.0202,78.0297,45644.0
2024-05-20 12:50:00,81.88,81.9,81.87,81.89,79950.0,78.0297,78.0488,78.0202,78.0392,79950.0
2024-05-20 13:00:00,81.9,81.92,81.88,81.92,38312.0,78.0488,78.0678,78.0297,78.0678,38312.0
2024-05-20 13:10:00,81.92,81.93,81.89,81.9,31690.0,78.0678,78.0773,78.0392,78.0488,31690.0
2024-05-20 13:20:00,81.9,81.9,81.8,81.82,143495.0,78.0488,78.0488,77.9535,77.9725,143495.0
2024-05-20 13:30:00,81.82,81.83,81.79,81.82,73188.0,77.9725,77.982,77.9439,77.9725,73188.0
2024-05-20 13:40:00,81.82,81.84,81.81,81.81,50940.0,77.9725,77.9916,77.963,77.963,50940.0
2024-05-20 13:50:00,81.82,81.82,81.77,81.78,46066.0,77.9725,77.9725,77.9249,77.9344,46066.0
2024-05-20 14:00:00,81.79,81.8,81.66,81.7,242628.0,77.9439,77.9535,77.82,77.8582,242628.0
2024-05-20 14:10:00,81.7,81.74,81.68,81.7,39588.0,77.8582,77.8963,77.8391,77.8582,39588.0
2024-05-20 14:20:00,81.71,81.77,81.71,81.77,30057.0,77.8677,77.9249,77.8677,77.9249,30057.0
2024-05-20 14:30:00,81.77,81.79,81.75,81.78,58986.0,77.9249,77.9439,77.9058,77.9344,58986.0
2024-05-20 14:40:00,81.78,81.79,81.76,81.77,58463.0,77.9344,77.9439,77.9153,77.9249,58463.0
2024-05-20 14:50:00,81.77,81.77,81.73,81.73,50576.0,77.9249,77.9249,77.8868,77.8868,50576.0
2024-05-20 15:00:00,81.73,81.75,81.71,81.75,71124.0,77.8868,77.9058,77.8677,77.9058,71124.0
2024-05-20 15:10:00,81.75,81.76,81.73,81.73,31351.0,77.9058,77.9153,77.8868,77.8868,31351.0
2024-05-20 15:20:00,81.73,81.73,81.7,81.72,43242.0,77.8868,77.8868,77.8582,77.8772,43242.0
2024-05-20 15:30:00,81.72,81.73,81.68,81.7,89826.0,77.8772,77.8868,77.8391,77.8582,89826.0
2024-05-20 15:40:00,81.7,81.72,81.67,81.68,188309.0,77.8582,77.8772,77.8296,77.8391,188309.0
2024-05-20 15:50:00,81.67,81.72,81.67,81.7,706690.0,77.8296,77.8772,77.8296,77.8582,706690.0
2024-05-21 09:30:00,81.4,81.45,81.37,81.44,212816.0,77.5723,77.6199,77.5437,77.6104,212816.0
2024-05-21 09:40:00,81.44,81.47,81.42,81.44,143894.0,77.6104,77.639,77.5913,77.6104,143894.0
2024-05-21 09:50:00,81.43,81.45,81.36,81.37,98679.0,77.6009,77.6199,77.5341,77.5437,98679.0
2024-05-21 10:00:00,81.37,81.54,81.37,81.53,250113.0,77.5437,77.7057,77.5437,77.6962,250113.0
2024-05-21 10:10:00,81.54,81.55,81.5,81.53,153716.0,77.7057,77.7152,77.6676,77.6962,153716.0
2024-05-21 10:20:00,81.54,81.59,81.52,81.58,48263.0,77.7057,77.7533,77.6866,77.7438,48263.0
2024-05-21 10:30:00,81.57,81.61,81.52,81.61,55161.0,77.7343,77.7724,77.6866,77.7724,55161.0
2024-05-21 10:40:00,81.61,81.62,81.57,81.59,97758.0,77.7724,77.7819,77.7343,77.7533,97758.0
2024-05-21 10:50:00,81.59,81.61,81.55,81.58,238774.0,77.7533,77.7724,77.7152,77.7438,238774.0
2024-05-21 11:00:00,81.58,81.62,81.56,81.6,147990.0,77.7438,77.7819,77.7247,77.7629,147990.0
2024-05-21 11:10:00,81.59,81.63,81.58,81.6,217385.0,77.7533,77.7915,77.7438,77.7629,217385.0
2024-05-21 11:20:00,81.6,81.61,81.52,81.53,129924.0,77.7629,77.7724,77.6866,77.6962,129924.0
2024-05-21 11:30:00,81.53,81.55,81.49,81.51,153549.0,77.6962,77.7152,77.658,77.6771,153549.0
2024-05-21 11:40:00,81.51,81.54,81.49,81.53,188309.0,77.6771,77.7057,77.658,77.6962,188309.0
2024-05-21 11:50:00,81.53,81.54,81.5,81.53,101985.0,77.6962,77.7057,77.6676,77.6962,101985.0
2024-05-21 12:00:00,81.53,81.53,81.48,81.5,136509.0,77.6962,77.6962,77.6485,77.6676,136509.0
2024-05-21 12:10:00,81.5,81.55,81.5,81.54,45495.0,77.6676,77.7152,77.6676,77.7057,45495.0
2024-05-21 12:20:00,81.54,81.54,81.5,81.51,65531.0,77.7057,77.7057,77.6676,77.6771,65531.0
2024-05-21 12:30:00,81.51,81.54,81.48,81.49,36163.0,77.6771,77.7057,77.6485,77.658,36163.0
2024-05-21 12:40:00,81.49,81.51,81.47,81.51,30562.0,77.658,77.6771,77.639,77.6771,30562.0
2024-05-21 12:50:00,81.52,81.53,81.47,81.5,37501.0,77.6866,77.6962,77.639,77.6676,37501.0
2024-05-21 13:00:00,81.5,81.5,81.46,81.48,31498.0,77.6676,77.6676,77.6294,77.6485,31498.0
2024-05-21 13:10:00,81.47,81.47,81.41,81.46,23709.0,77.639,77.639,77.5818,77.6294,23709.0
2024-05-21 13:20:00,81.45,81.49,81.45,81.49,23983.0,77.6199,77.658,77.6199,77.658,23983.0
2024-05-21 13:30:00,81.5,81.52,81.48,81.52,36759.0,77.6676,77.6866,77.6485,77.6866,36759.0
2024-05-21 13:40:00,81.52,81.53,81.49,81.51,33437.0,77.6866,77.6962,77.658,77.6771,33437.0
2024-05-21 13:50:00,81.51,81.55,81.5,81.55,39418.0,77.6771,77.7152,77.6676,77.7152,39418.0
2024-05-21 14:00:00,81.56,81.56,81.52,81.55,47076.0,77.7247,77.7247,77.6866,77.7152,47076.0
2024-05-21 14:10:00,81.55,81.56,81.53,81.54,32684.0,77.7152,77.7247,77.6962,77.7057,32684.0
2024-05-21 14:20:00,81.54,81.55,81.53,81.53,23866.0,77.7057,77.7152,77.6962,77.6962,23866.0
2024-05-21 14:30:00,81.53,81.56,81.51,81.51,18721.0,77.6962,77.7247,77.6771,77.6771,18721.0
2024-05-21 14:40:00,81.52,81.52,81.5,81.52,46878.0,77.6866,77.6866,77.6676,77.6866,46878.0
2024-05-21 14:50:00,81.52,81.54,81.5,81.53,18456.0,77.6866,77.7057,77.6676,77.6962,18456.0
2024-05-21 15:00:00,81.54,81.55,81.51,81.55,34447.0,77.7057,77.7152,77.6771,77.7152,34447.0
2024-05-21 15:10:00,81.55,81.6,81.55,81.57,109544.0,77.7152,77.7629,77.7152,77.7343,109544.0
2024-05-21 15:20:00,81.57,81.58,81.54,81.56,111034.0,77.7343,77.7438,77.7057,77.7247,111034.0
2024-05-21 15:30:00,81.56,81.6,81.55,81.57,136082.0,77.7247,77.7629,77.7152,77.7343,136082.0
2024-05-21 15:40:00,81.57,81.58,81.56,81.56,93436.0,77.7343,77.7438,77.7247,77.7247,93436.0
2024-05-21 15:50:00,81.57,81.6,81.56,81.58,433436.0,77.7343,77.7629,77.7247,77.7438,433436.0
2024-05-22 09:30:00,81.02,81.06,80.96,81.05,400353.0,77.2101,77.2483,77.153,77.2387,400353.0
2024-05-22 09:40:00,81.06,81.1,81.04,81.06,239486.0,77.2483,77.2864,77.2292,77.2483,239486.0
2024-05-22 09:50:00,81.06,81.1,81.03,81.04,199995.0,77.2483,77.2864,77.2197,77.2292,199995.0
2024-05-22 10:00:00,81.04,81.06,80.93,80.94,172498.0,77.2292,77.2483,77.1244,77.1339,172498.0
2024-05-22 10:10:00,80.94,80.98,80.93,80.95,395102.0,77.1339,77.172,77.1244,77.1434,395102.0
2024-05-22 10:20:00,80.95,80.97,80.87,80.9,116969.0,77.1434,77.1625,77.0672,77.0958,116969.0
2024-05-22 10:30:00,80.9,80.94,80.85,80.91,77140.0,77.0958,77.1339,77.0481,77.1053,77140.0
2024-05-22 10:40:00,80.91,80.93,80.86,80.92,359004.0,77.1053,77.1244,77.0577,77.1148,359004.0
2024-05-22 10:50:00,80.92,80.96,80.9,80.94,872285.0,77.1148,77.153,77.0958,77.1339,872285.0
2024-05-22 11:00:00,80.94,81.03,80.94,81.01,187817.0,77.1339,77.2197,77.1339,77.2006,187817.0
2024-05-22 11:10:00,81.01,81.03,80.98,81.01,207115.0,77.2006,77.2197,77.172,77.2006,207115.0
2024-05-22 11:20:00,81.01,81.03,80.97,80.98,262538.0,77.2006,77.2197,77.1625,77.172,262538.0
2024-05-22 11:30:00,80.98,81.01,80.94,81.0,335549.0,77.172,77.2006,77.1339,77.1911,335549.0
2024-05-22 11:40:00,81.0,81.02,80.98,80.98,181136.0,77.1911,77.2101,77.172,77.172,181136.0
2024-05-22 11:50:00,80.98,80.98,80.88,80.96,120439.0,77.172,77.172,77.0767,77.153,120439.0
2024-05-22 12:00:00,80.96,81.0,80.95,80.99,162656.0,77.153,77.1911,77.1434,77.1815,162656.0
2024-05-22 12:10:00,80.98,81.01,80.98,81.01,86213.0,77.172,77.2006,77.172,77.2006,86213.0
2024-05-22 12:20:00,81.01,81.03,80.99,81.01,82473.0,77.2006,77.2197,77.1815,77.2006,82473.0
2024-05-22 12:30:00,81.01,81.02,80.97,81.01,103233.0,77.2006,77.2101,77.1625,77.2006,103233.0
2024-05-22 12:40:00,81.01,81.03,80.98,81.0,65250.0,77.2006,77.2197,77.172,77.1911,65250.0
2024-05-22 12:50:00,81.0,81.03,80.99,81.0,33286.0,77.1911,77.2197,77.1815,77.1911,33286.0
2024-05-22 13:00:00,81.0,81.05,80.99,81.05,65014.0,77.1911,77.2387,77.1815,77.2387,65014.0
2024-05-22 13:10:00,81.05,81.05,81.02,81.03,58934.0,77.2387,77.2387,77.2101,77.2197,58934.0
2024-05-22 13:20:00,81.02,81.03,80.99,80.99,63503.0,77.2101,77.2197,77.1815,77.1815,63503.0
2024-05-22 13:30:00,80.98,80.99,80.83,80.87,273088.0,77.172,77.1815,77.0291,77.0672,273088.0
2024-05-22 13:40:00,80.87,80.89,80.81,80.87,123477.0,77.0672,77.0863,77.01,77.0672,123477.0
2024-05-22 13:50:00,80.88,80.9,80.85,80.9,46369.0,77.0767,77.0958,77.0481,77.0958,46369.0
2024-05-22 14:00:00,80.89,80.89,80.71,80.82,352581.0,77.0863,77.0863,76.9147,77.0195,352581.0
2024-05-22 14:10:00,80.81,80.82,80.71,80.74,95966.0,77.01,77.0195,76.9147,76.9433,95966.0
2024-05-22 14:20:00,80.73,80.74,80.58,80.59,301447.0,76.9338,76.9433,76.7908,76.8004,301447.0
2024-05-22 14:30:00,80.58,80.63,80.58,80.61,316444.0,76.7908,76.8385,76.7908,76.8194,316444.0
2024-05-22 14:40:00,80.61,80.68,80.58,80.67,101825.0,76.8194,76.8861,76.7908,76.8766,101825.0
2024-05-22 14:50:00,80.66,80.68,80.62,80.68,288016.0,76.8671,76.8861,76.8289,76.8861,288016.0
2024-05-22 15:00:00,80.67,80.71,80.66,80.7,80440.0,76.8766,76.9147,76.8671,76.9052,80440.0
2024-05-22 15:10:00,80.7,80.7,80.59,80.61,104699.0,76.9052,76.9052,76.8004,76.8194,104699.0
2024-05-22 15:20:00,80.62,80.7,80.62,80.69,109151.0,76.8289,76.9052,76.8289,76.8957,109151.0
2024-05-22 15:30:00,80.69,80.8,80.69,80.75,190806.0,76.8957,77.0005,76.8957,76.9528,190806.0
2024-05-22 15:40:00,80.75,80.76,80.69,80.7,320463.0,76.9528,76.9624,76.8957,76.9052,320463.0
2024-05-22 15:50:00,80.71,80.83,80.68,80.82,1399500.0,76.9147,77.0291,76.8861,77.0195,1399500.0
2024-05-23 09:30:00,81.5,81.51,81.33,81.34,593381.0,77.6676,77.6771,77.5056,77.5151,593381.0
2024-05-23 09:40:00,81.34,81.37,81.02,81.12,645446.0,77.5151,77.5437,77.2101,77.3054,645446.0
2024-05-23 09:50:00,81.13,81.14,80.91,80.97,163697.0,77.315,77.3245,77.1053,77.1625,163697.0
2024-05-23 10:00:00,80.97,81.09,80.94,81.05,473913.0,77.1625,77.2768,77.1339,77.2387,473913.0
2024-05-23 10:10:00,81.05,81.17,81.03,81.05,268031.0,77.2387,77.3531,77.2197,77.2387,268031.0
2024-05-23 10:20:00,81.05,81.06,80.97,81.01,372858.0,77.2387,77.2483,77.1625,77.2006,372858.0
2024-05-23 10:30:00,81.01,81.02,80.94,81.02,150537.0,77.2006,77.2101,77.1339,77.2101,150537.0
2024-05-23 10:40:00,81.02,81.02,80.88,80.89,89881.0,77.2101,77.2101,77.0767,77.0863,89881.0
2024-05-23 10:50:00,80.86,80.86,80.75,80.78,106551.0,77.0577,77.0577,76.9528,76.9814,106551.0
2024-05-23 11:00:00,80.78,80.95,80.77,80.94,89145.0,76.9814,77.1434,76.9719,77.1339,89145.0
2024-05-23 11:10:00,80.94,80.96,80.89,80.92,93723.0,77.1339,77.153,77.0863,77.1148,93723.0
2024-05-23 11:20:00,80.92,80.93,80.87,80.9,144635.0,77.1148,77.1244,77.0672,77.0958,144635.0
2024-05-23 11:30:00,80.91,80.96,80.88,80.95,130092.0,77.1053,77.153,77.0767,77.1434,130092.0
2024-05-23 11:40:00,80.96,80.98,80.93,80.96,67663.0,77.153,77.172,77.1244,77.153,67663.0
2024-05-23 11:50:00,80.97,81.02,80.96,80.98,92389.0,77.1625,77.2101,77.153,77.172,92389.0
2024-05-23 12:00:00,80.97,81.04,80.95,80.97,82190.0,77.1625,77.2292,77.1434,77.1625,82190.0
2024-05-23 12:10:00,80.97,80.99,80.91,80.96,171290.0,77.1625,77.1815,77.1053,77.153,171290.0
2024-05-23 12:20:00,80.97,81.02,80.96,81.02,41652.0,77.1625,77.2101,77.153,77.2101,41652.0
2024-05-23 12:30:00,81.02,81.04,80.99,81.01,58769.0,77.2101,77.2292,77.1815,77.2006,58769.0
2024-05-23 12:40:00,81.01,81.01,80.85,80.89,98896.0,77.2006,77.2006,77.0481,77.0863,98896.0
2024-05-23 12:50:00,80.88,80.89,80.82,80.83,54547.0,77.0767,77.0863,77.0195,77.0291,54547.0
2024-05-23 13:00:00,80.83,80.84,80.77,80.79,119450.0,77.0291,77.0386,76.9719,76.991,119450.0
2024-05-23 13:10:00,80.79,80.84,80.76,80.78,79170.0,76.991,77.0386,76.9624,76.9814,79170.0
2024-05-23 13:20:00,80.78,80.8,80.73,80.79,152187.0,76.9814,77.0005,76.9338,76.991,152187.0
2024-05-23 13:30:00,80.79,80.79,80.59,80.6,161375.0,76.991,76.991,76.8004,76.8099,161375.0
2024-05-23 13:40:00,80.6,80.67,80.56,80.59,164091.0,76.8099,76.8766,76.7718,76.8004,164091.0
2024-05-23 13:50:00,80.59,80.62,80.49,80.5,205123.0,76.8004,76.8289,76.7051,76.7146,205123.0
2024-05-23 14:00:00,80.5,80.51,80.36,80.44,207582.0,76.7146,76.7241,76.5812,76.6574,207582.0
2024-05-23 14:10:00,80.44,80.47,80.33,80.34,167781.0,76.6574,76.686,76.5526,76.5621,167781.0
2024-05-23 14:20:00,80.33,80.39,80.32,80.34,126447.0,76.5526,76.6098,76.5431,76.5621,126447.0
2024-05-23 14:30:00,80.34,80.38,80.29,80.38,145263.0,76.5621,76.6002,76.5145,76.6002,145263.0
2024-05-23 14:40:00,80.37,80.37,80.26,80.29,76987.0,76.5907,76.5907,76.4859,76.5145,76987.0
2024-05-23 14:50:00,80.28,80.28,80.24,80.26,73586.0,76.5049,76.5049,76.4668,76.4859,73586.0
2024-05-23 15:00:00,80.26,80.33,80.25,80.31,95839.0,76.4859,76.5526,76.4763,76.5335,95839.0
2024-05-23 15:10:00,80.31,80.37,80.28,80.36,308043.0,76.5335,76.5907,76.5049,76.5812,308043.0
2024-05-23 15:20:00,80.37,80.4,80.33,80.34,124179.0,76.5907,76.6193,76.5526,76.5621,124179.0
2024-05-23 15:30:00,80.35,80.41,80.34,80.41,100819.0,76.5716,76.6288,76.5621,76.6288,100819.0
2024-05-23 15:40:00,80.4,80.43,80.36,80.39,260908.0,76.6193,76.6479,76.5812,76.6098,260908.0
2024-05-23 15:50:00,80.39,80.44,80.37,80.41,1073836.0,76.6098,76.6574,76.5907,76.6288,1073836.0
2024-05-24 09:30:00,80.8,80.86,80.76,80.83,238565.0,77.0005,77.0577,76.9624,77.0291,238565.0
2024-05-24 09:40:00,80.83,80.86,80.79,80.83,199804.0,77.0291,77.0577,76.991,77.0291,199804.0
2024-05-24 09:50:00,80.83,80.83,80.75,80.78,244084.0,77.0291,77.0291,76.9528,76.9814,244084.0
2024-05-24 10:00:00,80.78,80.94,80.77,80.91,394489.0,76.9814,77.1339,76.9719,77.1053,394489.0
2024-05-24 10:10:00,80.91,80.96,80.89,80.93,212472.0,77.1053,77.153,77.0863,77.1244,212472.0
2024-05-24 10:20:00,80.93,80.99,80.92,80.94,308614.0,77.1244,77.1815,77.1148,77.1339,308614.0
2024-05-24 10:30:00,80.94,80.98,80.91,80.94,100933.0,77.1339,77.172,77.1053,77.1339,100933.0
2024-05-24 10:40:00,80.93,80.97,80.88,80.97,139381.0,77.1244,77.1625,77.0767,77.1625,139381.0
2024-05-24 10:50:00,80.95,81.0,80.95,80.98,86180.0,77.1434,77.1911,77.1434,77.172,86180.0
2024-05-24 11:00:00,80.98,81.1,80.96,81.09,176695.0,77.172,77.2864,77.153,77.2768,176695.0
2024-05-24 11:10:00,81.09,81.14,81.09,81.1,224249.0,77.2768,77.3245,77.2768,77.2864,224249.0
2024-05-24 11:20:00,81.1,81.1,81.04,81.05,230614.0,77.2864,77.2864,77.2292,77.2387,230614.0
2024-05-24 11:30:00,81.05,81.07,80.95,80.95,406781.0,77.2387,77.2578,77.1434,77.1434,406781.0
2024-05-24 11:40:00,80.95,80.99,80.91,80.94,87204.0,77.1434,77.1815,77.1053,77.1339,87204.0
2024-05-24 11:50:00,80.94,80.99,80.93,80.98,121525.0,77.1339,77.1815,77.1244,77.172,121525.0
2024-05-24 12:00:00,80.98,81.04,80.98,81.03,149660.0,77.172,77.2292,77.172,77.2197,149660.0
2024-05-24 12:10:00,81.02,81.13,81.02,81.12,42565.0,77.2101,77.315,77.2101,77.3054,42565.0
2024-05-24 12:20:00,81.13,81.17,81.11,81.14,98319.0,77.315,77.3531,77.2959,77.3245,98319.0
2024-05-24 12:30:00,81.14,81.15,81.09,81.09,70349.0,77.3245,77.334,77.2768,77.2768,70349.0
2024-05-24 12:40:00,81.09,81.1,81.06,81.09,20985.0,77.2768,77.2864,77.2483,77.2768,20985.0
2024-05-24 12:50:00,81.07,81.11,81.05,81.05,73735.0,77.2578,77.2959,77.2387,77.2387,73735.0
2024-05-24 13:00:00,81.05,81.08,81.04,81.04,92623.0,77.2387,77.2673,77.2292,77.2292,92623.0
2024-05-24 13:10:00,81.04,81.08,81.03,81.06,37893.0,77.2292,77.2673,77.2197,77.2483,37893.0
2024-05-24 13:20:00,81.07,81.11,81.06,81.08,38037.0,77.2578,77.2959,77.2483,77.2673,38037.0
2024-05-24 13:30:00,81.06,81.08,81.02,81.08,59990.0,77.2483,77.2673,77.2101,77.2673,59990.0
2024-05-24 13:40:00,81.08,81.08,81.05,81.08,54999.0,77.2673,77.2673,77.2387,77.2673,54999.0
2024-05-24 13:50:00,81.09,81.1,81.08,81.09,134183.0,77.2768,77.2864,77.2673,77.2768,134183.0
2024-05-24 14:00:00,81.09,81.14,81.08,81.14,302416.0,77.2768,77.3245,77.2673,77.3245,302416.0
2024-05-24 14:10:00,81.13,81.15,81.09,81.14,202254.0,77.315,77.334,77.2768,77.3245,202254.0
2024-05-24 14:20:00,81.13,81.14,81.06,81.06,41127.0,77.315,77.3245,77.2483,77.2483,41127.0
2024-05-24 14:30:00,81.07,81.09,81.05,81.09,53053.0,77.2578,77.2768,77.2387,77.2768,53053.0
2024-05-24 14:40:00,81.08,81.1,81.05,81.08,21713.0,77.2673,77.2864,77.2387,77.2673,21713.0
2024-05-24 14:50:00,81.08,81.1,81.04,81.04,81536.0,77.2673,77.2864,77.2292,77.2292,81536.0
2024-05-24 15:00:00,81.04,81.04,80.95,81.02,260047.0,77.2292,77.2292,77.1434,77.2101,260047.0
2024-05-24 15:10:00,81.01,81.04,81.01,81.03,77899.0,77.2006,77.2292,77.2006,77.2197,77899.0
2024-05-24 15:20:00,81.03,81.03,81.01,81.02,39684.0,77.2197,77.2197,77.2006,77.2101,39684.0
2024-05-24 15:30:00,81.02,81.06,81.0,81.06,273510.0,77.2101,77.2483,77.1911,77.2483,273510.0
2024-05-24 15:40:00,81.05,81.06,81.0,81.01,436637.0,77.2387,77.2483,77.1911,77.2006,436637.0
2024-05-24 15:50:00,81.01,81.07,81.01,81.07,1120554.0,77.2006,77.2578,77.2006,77.2578,1120554.0
2024-05-28 09:30:00,81.35,81.37,81.16,81.2,364066.0,77.5246,77.5437,77.3436,77.3817,364066.0
2024-05-28 09:40:00,81.21,81.26,81.18,81.2,190703.0,77.3912,77.4389,77.3626,77.3817,190703.0
2024-05-28 09:50:00,81.2,81.22,81.06,81.08,182784.0,77.3817,77.4007,77.2483,77.2673,182784.0
2024-05-28 10:00:00,81.07,81.07,80.92,81.01,276147.0,77.2578,77.2578,77.1148,77.2006,276147.0
2024-05-28 10:10:00,81.0,81.03,80.94,81.0,199049.0,77.1911,77.2197,77.1339,77.1911,199049.0
2024-05-28 10:20:00,80.99,81.02,80.93,80.99,280621.0,77.1815,77.2101,77.1244,77.1815,280621.0
2024-05-28 10:30:00,80.97,81.02,80.9,80.91,305338.0,77.1625,77.2101,77.0958,77.1053,305338.0
2024-05-28 10:40:00,80.91,81.11,80.9,81.09,127396.0,77.1053,77.2959,77.0958,77.2768,127396.0
2024-05-28 10:50:00,81.09,81.14,81.06,81.09,240651.0,77.2768,77.3245,77.2483,77.2768,240651.0
2024-05-28 11:00:00,81.09,81.09,81.0,81.03,269934.0,77.2768,77.2768,77.1911,77.2197,269934.0
2024-05-28 11:10:00,81.03,81.12,81.02,81.12,67061.0,77.2197,77.3054,77.2101,77.3054,67061.0
2024-05-28 11:20:00,81.13,81.17,81.12,81.17,192981.0,77.315,77.3531,77.3054,77.3531,192981.0
2024-05-28 11:30:00,81.17,81.2,81.11,81.15,336567.0,77.3531,77.3817,77.2959,77.334,336567.0
2024-05-28 11:40:00,81.15,81.2,81.15,81.2,116433.0,77.334,77.3817,77.334,77.3817,116433.0
2024-05-28 11:50:00,81.2,81.22,81.19,81.22,38184.0,77.3817,77.4007,77.3721,77.4007,38184.0
2024-05-28 12:00:00,81.22,81.23,81.16,81.18,117346.0,77.4007,77.4103,77.3436,77.3626,117346.0
2024-05-28 12:10:00,81.19,81.25,81.15,81.16,88388.0,77.3721,77.4293,77.334,77.3436,88388.0
2024-05-28 12:20:00,81.17,81.18,81.13,81.16,106906.0,77.3531,77.3626,77.315,77.3436,106906.0
2024-05-28 12:30:00,81.16,81.22,81.16,81.21,144958.0,77.3436,77.4007,77.3436,77.3912,144958.0
2024-05-28 12:40:00,81.21,81.23,81.17,81.18,45894.0,77.3912,77.4103,77.3531,77.3626,45894.0
2024-05-28 12:50:00,81.19,81.2,81.12,81.15,59913.0,77.3721,77.3817,77.3054,77.334,59913.0
2024-05-28 13:00:00,81.15,81.16,81.05,81.12,284058.0,77.334,77.3436,77.2387,77.3054,284058.0
2024-05-28 13:10:00,81.12,81.13,81.07,81.1,44126.0,77.3054,77.315,77.2578,77.2864,44126.0
2024-05-28 13:20:00,81.11,81.12,81.08,81.1,56435.0,77.2959,77.3054,77.2673,77.2864,56435.0
2024-05-28 13:30:00,81.09,81.14,81.08,81.11,33405.0,77.2768,77.3245,77.2673,77.2959,33405.0
2024-05-28 13:40:00,81.11,81.11,81.02,81.03,137925.0,77.2959,77.2959,77.2101,77.2197,137925.0
2024-05-28 13:50:00,81.02,81.03,80.96,81.0,129019.0,77.2101,77.2197,77.153,77.1911,129019.0
2024-05-28 14:00:00,80.99,81.04,80.94,81.02,36682.0,77.1815,77.2292,77.1339,77.2101,36682.0
2024-05-28 14:10:00,81.03,81.04,80.98,80.99,21160.0,77.2197,77.2292,77.172,77.1815,21160.0
2024-05-28 14:20:00,80.99,80.99,80.88,80.9,255842.0,77.1815,77.1815,77.0767,77.0958,255842.0
2024-05-28 14:30:00,80.89,80.9,80.78,80.8,83055.0,77.0863,77.0958,76.9814,77.0005,83055.0
2024-05-28 14:40:00,80.8,80.85,80.8,80.84,71333.0,77.0005,77.0481,77.0005,77.0386,71333.0
2024-05-28 14:50:00,80.83,80.91,80.8,80.9,60049.0,77.0291,77.1053,77.0005,77.0958,60049.0
2024-05-28 15:00:00,80.9,80.95,80.89,80.95,86855.0,77.0958,77.1434,77.0863,77.1434,86855.0
2024-05-28 15:10:00,80.95,80.95,80.88,80.94,170485.0,77.1434,77.1434,77.0767,77.1339,170485.0
2024-05-28 15:20:00,80.94,80.98,80.9,80.92,122523.0,77.1339,77.172,77.0958,77.1148,122523.0
2024-05-28 15:30:00,80.92,80.98,80.91,80.97,133179.0,77.1148,77.172,77.1053,77.1625,133179.0
2024-05-28 15:40:00,80.97,80.97,80.93,80.96,98309.0,77.1625,77.1625,77.1244,77.153,98309.0
2024-05-28 15:50:00,80.97,81.05,80.96,81.04,1600168.0,77.1625,77.2387,77.153,77.2292,1600168.0
2024-05-29 09:30:00,79.98,79.99,79.85,79.96,806148.0,76.219,76.2286,76.0952,76.2,806148.0
2024-05-29 09:40:00,79.97,80.0,79.9,80.0,507841.0,76.2095,76.2381,76.1428,76.2381,507841.0
2024-05-29 09:50:00,80.0,80.11,80.0,80.06,275458.0,76.2381,76.3429,76.2381,76.2953,275458.0
2024-05-29 10:00:00,80.06,80.12,80.04,80.05,204262.0,76.2953,76.3525,76.2762,76.2858,204262.0
2024-05-29 10:10:00,80.05,80.08,79.97,79.97,395963.0,76.2858,76.3143,76.2095,76.2095,395963.0
2024-05-29 10:20:00,79.97,80.0,79.88,79.95,341963.0,76.2095,76.2381,76.1237,76.1905,341963.0
2024-05-29 10:30:00,79.96,80.0,79.92,79.98,261434.0,76.2,76.2381,76.1619,76.219,261434.0
2024-05-29 10:40:00,79.97,79.98,79.86,79.89,170418.0,76.2095,76.219,76.1047,76.1333,170418.0
2024-05-29 10:50:00,79.9,79.9,79.79,79.85,211438.0,76.1428,76.1428,76.038,76.0952,211438.0
2024-05-29 11:00:00,79.86,79.86,79.76,79.77,388797.0,76.1047,76.1047,76.0094,76.0189,388797.0
2024-05-29 11:10:00,79.77,79.8,79.71,79.77,283235.0,76.0189,76.0475,75.9617,76.0189,283235.0
2024-05-29 11:20:00,79.76,79.84,79.76,79.79,290624.0,76.0094,76.0856,76.0094,76.038,290624.0
2024-05-29 11:30:00,79.78,79.8,79.74,79.79,253973.0,76.0284,76.0475,75.9903,76.038,253973.0
2024-05-29 11:40:00,79.78,79.79,79.74,79.76,283000.0,76.0284,76.038,75.9903,76.0094,283000.0
2024-05-29 11:50:00,79.77,79.84,79.77,79.81,229161.0,76.0189,76.0856,76.0189,76.057,229161.0
2024-05-29 12:00:00,79.8,79.8,79.75,79.78,159104.0,76.0475,76.0475,75.9999,76.0284,159104.0
2024-05-29 12:10:00,79.77,79.82,79.74,79.81,88732.0,76.0189,76.0666,75.9903,76.057,88732.0
2024-05-29 12:20:00,79.82,79.89,79.81,79.85,180058.0,76.0666,76.1333,76.057,76.0952,180058.0
2024-05-29 12:30:00,79.86,79.89,79.82,79.88,188317.0,76.1047,76.1333,76.0666,76.1237,188317.0
2024-05-29 12:40:00,79.88,79.88,79.84,79.86,83013.0,76.1237,76.1237,76.0856,76.1047,83013.0
2024-05-29 12:50:00,79.87,79.92,79.86,79.9,53288.0,76.1142,76.1619,76.1047,76.1428,53288.0
2024-05-29 13:00:00,79.9,79.91,79.78,79.83,185443.0,76.1428,76.1523,76.0284,76.0761,185443.0
2024-05-29 13:10:00,79.82,79.84,79.76,79.78,40545.0,76.0666,76.0856,76.0094,76.0284,40545.0
2024-05-29 13:20:00,79.78,79.88,79.77,79.88,70789.0,76.0284,76.1237,76.0189,76.1237,70789.0
2024-05-29 13:30:00,79.88,79.88,79.78,79.8,72499.0,76.1237,76.1237,76.0284,76.0475,72499.0
2024-05-29 13:40:00,79.8,79.82,79.78,79.81,70843.0,76.0475,76.0666,76.0284,76.057,70843.0
2024-05-29 13:50:00,79.81,79.89,79.81,79.87,78243.0,76.057,76.1333,76.057,76.1142,78243.0
2024-05-29 14:00:00,79.87,79.88,79.82,79.86,82515.0,76.1142,76.1237,76.0666,76.1047,82515.0
2024-05-29 14:10:00,79.86,79.86,79.81,79.82,78213.0,76.1047,76.1047,76.057,76.0666,78213.0
2024-05-29 14:20:00,79.82,79.85,79.79,79.8,34616.0,76.0666,76.0952,76.038,76.0475,34616.0
2024-05-29 14:30:00,79.8,79.8,79.76,79.76,69469.0,76.0475,76.0475,76.0094,76.0094,69469.0
2024-05-29 14:40:00,79.76,79.83,79.74,79.76,147582.0,76.0094,76.0761,75.9903,76.0094,147582.0
2024-05-29 14:50:00,79.76,79.77,79.73,79.76,239884.0,76.0094,76.0189,75.9808,76.0094,239884.0
2024-05-29 15:00:00,79.76,79.79,79.75,79.77,177276.0,76.0094,76.038,75.9999,76.0189,177276.0
2024-05-29 15:10:00,79.78,79.82,79.75,79.81,79264.0,76.0284,76.0666,75.9999,76.057,79264.0
2024-05-29 15:20:00,79.81,79.87,79.8,79.84,127367.0,76.057,76.1142,76.0475,76.0856,127367.0
2024-05-29 15:30:00,79.84,79.85,79.8,79.83,226237.0,76.0856,76.0952,76.0475,76.0761,226237.0
2024-05-29 15:40:00,79.84,79.84,79.77,79.78,445553.0,76.0856,76.0856,76.0189,76.0284,445553.0
2024-05-29 15:50:00,79.77,79.79,79.71,79.76,1975991.0,76.0189,76.038,75.9617,76.0094,1975991.0
2024-05-30 09:30:00,80.24,80.33,80.22,80.28,468129.0,76.4668,76.5526,76.4478,76.5049,468129.0
2024-05-30 09:40:00,80.27,80.34,80.26,80.29,217339.0,76.4954,76.5621,76.4859,76.5145,217339.0
2024-05-30 09:50:00,80.28,80.34,80.25,80.33,249861.0,76.5049,76.5621,76.4763,76.5526,249861.0
2024-05-30 10:00:00,80.33,80.47,80.32,80.42,305864.0,76.5526,76.686,76.5431,76.6384,305864.0
2024-05-30 10:10:00,80.41,80.42,80.29,80.38,196638.0,76.6288,76.6384,76.5145,76.6002,196638.0
2024-05-30 10:20:00,80.38,80.44,80.36,80.37,150011.0,76.6002,76.6574,76.5812,76.5907,150011.0
2024-05-30 10:30:00,80.37,80.37,80.3,80.31,121437.0,76.5907,76.5907,76.524,76.5335,121437.0
2024-05-30 10:40:00,80.31,80.38,80.28,80.37,136411.0,76.5335,76.6002,76.5049,76.5907,136411.0
2024-05-30 10:50:00,80.38,80.4,80.36,80.38,150414.0,76.6002,76.6193,76.5812,76.6002,150414.0
2024-05-30 11:00:00,80.37,80.41,80.33,80.35,241608.0,76.5907,76.6288,76.5526,76.5716,241608.0
2024-05-30 11:10:00,80.35,80.42,80.34,80.41,75520.0,76.5716,76.6384,76.5621,76.6288,75520.0
2024-05-30 11:20:00,80.42,80.48,80.39,80.45,232191.0,76.6384,76.6955,76.6098,76.6669,232191.0
2024-05-30 11:30:00,80.46,80.49,80.4,80.43,168166.0,76.6765,76.7051,76.6193,76.6479,168166.0
2024-05-30 11:40:00,80.44,80.46,80.41,80.41,66265.0,76.6574,76.6765,76.6288,76.6288,66265.0
2024-05-30 11:50:00,80.41,80.43,80.39,80.4,123439.0,76.6288,76.6479,76.6098,76.6193,123439.0
2024-05-30 12:00:00,80.39,80.49,80.39,80.45,164427.0,76.6098,76.7051,76.6098,76.6669,164427.0
2024-05-30 12:10:00,80.46,80.52,80.45,80.51,88722.0,76.6765,76.7336,76.6669,76.7241,88722.0
2024-05-30 12:20:00,80.51,80.53,80.47,80.49,234799.0,76.7241,76.7432,76.686,76.7051,234799.0
2024-05-30 12:30:00,80.5,80.55,80.49,80.53,43645.0,76.7146,76.7622,76.7051,76.7432,43645.0
2024-05-30 12:40:00,80.53,80.55,80.5,80.52,50471.0,76.7432,76.7622,76.7146,76.7336,50471.0
2024-05-30 12:50:00,80.51,80.56,80.5,80.55,186050.0,76.7241,76.7718,76.7146,76.7622,186050.0
2024-05-30 13:00:00,80.55,80.6,80.53,80.58,70015.0,76.7622,76.8099,76.7432,76.7908,70015.0
2024-05-30 13:10:00,80.58,80.61,80.54,80.56,86035.0,76.7908,76.8194,76.7527,76.7718,86035.0
2024-05-30 13:20:00,80.56,80.59,80.55,80.58,36173.0,76.7718,76.8004,76.7622,76.7908,36173.0
2024-05-30 13:30:00,80.58,80.61,80.57,80.58,32335.0,76.7908,76.8194,76.7813,76.7908,32335.0
2024-05-30 13:40:00,80.58,80.61,80.55,80.56,65883.0,76.7908,76.8194,76.7622,76.7718,65883.0
2024-05-30 13:50:00,80.55,80.55,80.52,80.54,89247.0,76.7622,76.7622,76.7336,76.7527,89247.0
2024-05-30 14:00:00,80.54,80.55,80.51,80.52,102545.0,76.7527,76.7622,76.7241,76.7336,102545.0
2024-05-30 14:10:00,80.52,80.53,80.43,80.49,85739.0,76.7336,76.7432,76.6479,76.7051,85739.0
2024-05-30 14:20:00,80.5,80.51,80.46,80.51,62415.0,76.7146,76.7241,76.6765,76.7241,62415.0
2024-05-30 14:30:00,80.51,80.53,80.45,80.46,69266.0,76.7241,76.7432,76.6669,76.6765,69266.0
2024-05-30 14:40:00,80.47,80.49,80.45,80.46,49020.0,76.686,76.7051,76.6669,76.6765,49020.0
2024-05-30 14:50:00,80.46,80.5,80.46,80.47,85058.0,76.6765,76.7146,76.6765,76.686,85058.0
2024-05-30 15:00:00,80.47,80.47,80.4,80.43,222066.0,76.686,76.686,76.6193,76.6479,222066.0
2024-05-30 15:10:00,80.43,80.47,80.42,80.45,165097.0,76.6479,76.686,76.6384,76.6669,165097.0
2024-05-30 15:20:00,80.44,80.45,80.38,80.43,196042.0,76.6574,76.6669,76.6002,76.6479,196042.0
2024-05-30 15:30:00,80.44,80.46,80.34,80.36,231466.0,76.6574,76.6765,76.5621,76.5812,231466.0
2024-05-30 15:40:00,80.36,80.36,80.21,80.23,323543.0,76.5812,76.5812,76.4382,76.4573,323543.0
2024-05-30 15:50:00,80.23,80.45,80.22,80.4,999911.0,76.4573,76.6669,76.4478,76.6193,999911.0
2024-05-31 09:30:00,80.96,81.07,80.85,81.04,766605.0,77.153,77.2578,77.0481,77.2292,766605.0
2024-05-31 09:40:00,81.05,81.12,81.02,81.06,674665.0,77.2387,77.3054,77.2101,77.2483,674665.0
2024-05-31 09:50:00,81.05,81.08,80.98,81.0,450432.0,77.2387,77.2673,77.172,77.1911,450432.0
2024-05-31 10:00:00,81.0,81.05,80.94,81.04,164323.0,77.1911,77.2387,77.1339,77.2292,164323.0
2024-05-31 10:10:00,81.04,81.04,80.86,80.87,684471.0,77.2292,77.2292,77.0577,77.0672,684471.0
2024-05-31 10:20:00,80.86,80.91,80.77,80.8,253693.0,77.0577,77.1053,76.9719,77.0005,253693.0
2024-05-31 10:30:00,80.79,80.79,80.68,80.77,450256.0,76.991,76.991,76.8861,76.9719,450256.0
2024-05-31 10:40:00,80.76,80.78,80.69,80.72,189984.0,76.9624,76.9814,76.8957,76.9242,189984.0
2024-05-31 10:50:00,80.73,80.83,80.69,80.79,146566.0,76.9338,77.0291,76.8957,76.991,146566.0
2024-05-31 11:00:00,80.79,80.81,80.68,80.72,315858.0,76.991,77.01,76.8861,76.9242,315858.0
2024-05-31 11:10:00,80.73,80.76,80.68,80.73,196029.0,76.9338,76.9624,76.8861,76.9338,196029.0
2024-05-31 11:20:00,80.72,80.74,80.65,80.68,681036.0,76.9242,76.9433,76.8575,76.8861,681036.0
2024-05-31 11:30:00,80.67,80.76,80.6,80.69,1170903.0,76.8766,76.9624,76.8099,76.8957,1170903.0
2024-05-31 11:40:00,80.69,80.75,80.68,80.72,280550.0,76.8957,76.9528,76.8861,76.9242,280550.0
2024-05-31 11:50:00,80.72,80.74,80.66,80.68,139505.0,76.9242,76.9433,76.8671,76.8861,139505.0
2024-05-31 12:00:00,80.67,80.67,80.57,80.61,406229.0,76.8766,76.8766,76.7813,76.8194,406229.0
2024-05-31 12:10:00,80.6,80.62,80.57,80.6,149770.0,76.8099,76.8289,76.7813,76.8099,149770.0
2024-05-31 12:20:00,80.6,80.6,80.56,80.59,498048.0,76.8099,76.8099,76.7718,76.8004,498048.0
2024-05-31 12:30:00,80.6,80.63,80.59,80.63,79875.0,76.8099,76.8385,76.8004,76.8385,79875.0
2024-05-31 12:40:00,80.64,80.68,80.63,80.65,90433.0,76.848,76.8861,76.8385,76.8575,90433.0
2024-05-31 12:50:00,80.65,80.66,80.62,80.63,279220.0,76.8575,76.8671,76.8289,76.8385,279220.0
2024-05-31 13:00:00,80.62,80.71,80.62,80.7,255625.0,76.8289,76.9147,76.8289,76.9052,255625.0
2024-05-31 13:10:00,80.7,80.75,80.69,80.73,547645.0,76.9052,76.9528,76.8957,76.9338,547645.0
2024-05-31 13:20:00,80.73,80.8,80.72,80.78,330745.0,76.9338,77.0005,76.9242,76.9814,330745.0
2024-05-31 13:30:00,80.78,80.8,80.72,80.73,148207.0,76.9814,77.0005,76.9242,76.9338,148207.0
2024-05-31 13:40:00,80.73,80.79,80.72,80.79,134701.0,76.9338,76.991,76.9242,76.991,134701.0
2024-05-31 13:50:00,80.79,80.8,80.72,80.76,84510.0,76.991,77.0005,76.9242,76.9624,84510.0
2024-05-31 14:00:00,80.76,80.79,80.74,80.78,66932.0,76.9624,76.991,76.9433,76.9814,66932.0
2024-05-31 14:10:00,80.78,80.84,80.78,80.83,595795.0,76.9814,77.0386,76.9814,77.0291,595795.0
2024-05-31 14:20:00,80.83,80.83,80.78,80.79,118915.0,77.0291,77.0291,76.9814,76.991,118915.0
2024-05-31 14:30:00,80.8,80.82,80.77,80.8,60581.0,77.0005,77.0195,76.9719,77.0005,60581.0
2024-05-31 14:40:00,80.8,80.85,80.78,80.8,126252.0,77.0005,77.0481,76.9814,77.0005,126252.0
2024-05-31 14:50:00,80.8,80.82,80.74,80.8,107132.0,77.0005,77.0195,76.9433,77.0005,107132.0
2024-05-31 15:00:00,80.8,80.85,80.76,80.85,127525.0,77.0005,77.0481,76.9624,77.0481,127525.0
2024-05-31 15:10:00,80.85,80.89,80.84,80.86,184711.0,77.0481,77.0863,77.0386,77.0577,184711.0
2024-05-31 15:20:00,80.86,80.9,80.83,80.84,119279.0,77.0577,77.0958,77.0291,77.0386,119279.0
2024-05-31 15:30:00,80.83,80.87,80.81,80.85,390218.0,77.0291,77.0672,77.01,77.0481,390218.0
2024-05-31 15:40:00,80.86,81.05,80.85,81.05,425500.0,77.0577,77.2387,77.0481,77.2387,425500.0
2024-05-31 15:50:00,81.04,81.22,81.04,81.2,2729554.0,77.2292,77.4007,77.2292,77.3817,2729554.0
2024-06-03 09:30:00,81.45,81.53,81.43,81.53,526491.0,77.6199,77.6962,77.6009,77.6962,526491.0
2024-06-03 09:40:00,81.53,81.56,81.44,81.45,321711.0,77.6962,77.7247,77.6104,77.6199,321711.0
2024-06-03 09:50:00,81.45,81.45,81.27,81.35,157472.0,77.6199,77.6199,77.4484,77.5246,157472.0
2024-06-03 10:00:00,81.36,81.65,81.35,81.49,469261.0,77.5341,77.8105,77.5246,77.658,469261.0
2024-06-03 10:10:00,81.49,81.61,81.49,81.57,265405.0,77.658,77.7724,77.658,77.7343,265405.0
2024-06-03 10:20:00,81.56,81.57,81.44,81.5,182317.0,77.7247,77.7343,77.6104,77.6676,182317.0
2024-06-03 10:30:00,81.5,81.5,81.33,81.43,196064.0,77.6676,77.6676,77.5056,77.6009,196064.0
2024-06-03 10:40:00,81.42,81.46,81.32,81.34,349232.0,77.5913,77.6294,77.496,77.5151,349232.0
2024-06-03 10:50:00,81.34,81.37,81.27,81.31,242668.0,77.5151,77.5437,77.4484,77.4865,242668.0
2024-06-03 11:00:00,81.31,81.4,81.25,81.4,384680.0,77.4865,77.5723,77.4293,77.5723,384680.0
2024-06-03 11:10:00,81.4,81.44,81.36,81.44,301611.0,77.5723,77.6104,77.5341,77.6104,301611.0
2024-06-03 11:20:00,81.45,81.5,81.44,81.49,854350.0,77.6199,77.6676,77.6104,77.658,854350.0
2024-06-03 11:30:00,81.5,81.56,81.46,81.49,391289.0,77.6676,77.7247,77.6294,77.658,391289.0
2024-06-03 11:40:00,81.48,81.49,81.4,81.43,345578.0,77.6485,77.658,77.5723,77.6009,345578.0
2024-06-03 11:50:00,81.43,81.48,81.42,81.44,88903.0,77.6009,77.6485,77.5913,77.6104,88903.0
2024-06-03 12:00:00,81.44,81.47,81.37,81.39,161679.0,77.6104,77.639,77.5437,77.5627,161679.0
2024-06-03 12:10:00,81.39,81.43,81.24,81.25,134827.0,77.5627,77.6009,77.4198,77.4293,134827.0
2024-06-03 12:20:00,81.25,81.28,81.2,81.23,204311.0,77.4293,77.4579,77.3817,77.4103,204311.0
2024-06-03 12:30:00,81.23,81.27,81.16,81.26,179877.0,77.4103,77.4484,77.3436,77.4389,179877.0
2024-06-03 12:40:00,81.27,81.28,81.21,81.26,148530.0,77.4484,77.4579,77.3912,77.4389,148530.0
2024-06-03 12:50:00,81.25,81.26,81.15,81.2,123004.0,77.4293,77.4389,77.334,77.3817,123004.0
2024-06-03 13:00:00,81.2,81.21,81.15,81.15,86058.0,77.3817,77.3912,77.334,77.334,86058.0
2024-06-03 13:10:00,81.15,81.24,81.08,81.23,460544.0,77.334,77.4198,77.2673,77.4103,460544.0
2024-06-03 13:20:00,81.23,81.29,81.22,81.28,261083.0,77.4103,77.4674,77.4007,77.4579,261083.0
2024-06-03 13:30:00,81.28,81.34,81.26,81.31,87364.0,77.4579,77.5151,77.4389,77.4865,87364.0
2024-06-03 13:40:00,81.31,81.36,81.3,81.31,67844.0,77.4865,77.5341,77.477,77.4865,67844.0
2024-06-03 13:50:00,81.31,81.31,81.22,81.27,1351901.0,77.4865,77.4865,77.4007,77.4484,1351901.0
2024-06-03 14:00:00,81.27,81.32,81.25,81.3,234875.0,77.4484,77.496,77.4293,77.477,234875.0
2024-06-03 14:10:00,81.3,81.32,81.22,81.3,284375.0,77.477,77.496,77.4007,77.477,284375.0
2024-06-03 14:20:00,81.3,81.36,81.29,81.31,272321.0,77.477,77.5341,77.4674,77.4865,272321.0
2024-06-03 14:30:00,81.31,81.36,81.3,81.36,184194.0,77.4865,77.5341,77.477,77.5341,184194.0
2024-06-03 14:40:00,81.36,81.4,81.32,81.35,390264.0,77.5341,77.5723,77.496,77.5246,390264.0
2024-06-03 14:50:00,81.36,81.36,81.3,81.35,288228.0,77.5341,77.5341,77.477,77.5246,288228.0
2024-06-03 15:00:00,81.34,81.41,81.34,81.37,392018.0,77.5151,77.5818,77.5151,77.5437,392018.0
2024-06-03 15:10:00,81.37,81.42,81.36,81.4,187089.0,77.5437,77.5913,77.5341,77.5723,187089.0
2024-06-03 15:20:00,81.4,81.45,81.39,81.4,767174.0,77.5723,77.6199,77.5627,77.5723,767174.0
2024-06-03 15:30:00,81.4,81.42,81.35,81.36,353593.0,77.5723,77.5913,77.5246,77.5341,353593.0
2024-06-03 15:40:00,81.36,81.43,81.35,81.42,414837.0,77.5341,77.6009,77.5246,77.5913,414837.0
2024-06-03 15:50:00,81.42,81.45,81.39,81.42,2733061.0,77.5913,77.6199,77.5627,77.5913,2733061.0
2024-06-04 09:30:00,81.23,81.26,81.15,81.2,372797.0,77.4103,77.4389,77.334,77.3817,372797.0
2024-06-04 09:40:00,81.2,81.3,81.16,81.27,236415.0,77.3817,77.477,77.3436,77.4484,236415.0
2024-06-04 09:50:00,81.28,81.29,81.17,81.21,135822.0,77.4579,77.4674,77.3531,77.3912,135822.0
2024-06-04 10:00:00,81.24,81.44,81.19,81.19,743851.0,77.4198,77.6104,77.3721,77.3721,743851.0
2024-06-04 10:10:00,81.19,81.28,81.15,81.23,238010.0,77.3721,77.4579,77.334,77.4103,238010.0
2024-06-04 10:20:00,81.23,81.29,81.12,81.21,544499.0,77.4103,77.4674,77.3054,77.3912,544499.0
2024-06-04 10:30:00,81.2,81.28,81.09,81.14,181860.0,77.3817,77.4579,77.2768,77.3245,181860.0
2024-06-04 10:40:00,81.17,81.2,81.09,81.12,112142.0,77.3531,77.3817,77.2768,77.3054,112142.0
2024-06-04 10:50:00,81.11,81.17,81.07,81.09,220784.0,77.2959,77.3531,77.2578,77.2768,220784.0
2024-06-04 11:00:00,81.09,81.13,81.03,81.09,155518.0,77.2768,77.315,77.2197,77.2768,155518.0
2024-06-04 11:10:00,81.09,81.13,81.04,81.12,87883.0,77.2768,77.315,77.2292,77.3054,87883.0
2024-06-04 11:20:00,81.13,81.17,81.11,81.12,308776.0,77.315,77.3531,77.2959,77.3054,308776.0
2024-06-04 11:30:00,81.12,81.12,81.03,81.06,799450.0,77.3054,77.3054,77.2197,77.2483,799450.0
2024-06-04 11:40:00,81.06,81.1,81.03,81.05,231242.0,77.2483,77.2864,77.2197,77.2387,231242.0
2024-06-04 11:50:00,81.05,81.1,81.02,81.02,102777.0,77.2387,77.2864,77.2101,77.2101,102777.0
2024-06-04 12:00:00,81.04,81.06,80.96,81.01,334185.0,77.2292,77.2483,77.153,77.2006,334185.0
2024-06-04 12:10:00,81.0,81.05,80.99,81.03,273115.0,77.1911,77.2387,77.1815,77.2197,273115.0
2024-06-04 12:20:00,81.03,81.14,81.01,81.13,95989.0,77.2197,77.3245,77.2006,77.315,95989.0
2024-06-04 12:30:00,81.12,81.13,81.06,81.08,69149.0,77.3054,77.315,77.2483,77.2673,69149.0
2024-06-04 12:40:00,81.08,81.2,81.06,81.19,66213.0,77.2673,77.3817,77.2483,77.3721,66213.0
2024-06-04 12:50:00,81.18,81.18,81.07,81.14,55732.0,77.3626,77.3626,77.2578,77.3245,55732.0
2024-06-04 13:00:00,81.15,81.15,81.06,81.09,61764.0,77.334,77.334,77.2483,77.2768,61764.0
2024-06-04 13:10:00,81.09,81.18,81.08,81.17,73231.0,77.2768,77.3626,77.2673,77.3531,73231.0
2024-06-04 13:20:00,81.18,81.23,81.11,81.23,105551.0,77.3626,77.4103,77.2959,77.4103,105551.0
2024-06-04 13:30:00,81.23,81.26,81.16,81.21,201290.0,77.4103,77.4389,77.3436,77.3912,201290.0
2024-06-04 13:40:00,81.21,81.25,81.21,81.23,63875.0,77.3912,77.4293,77.3912,77.4103,63875.0
2024-06-04 13:50:00,81.23,81.27,81.2,81.23,87788.0,77.4103,77.4484,77.3817,77.4103,87788.0
2024-06-04 14:00:00,81.23,81.25,81.2,81.25,60588.0,77.4103,77.4293,77.3817,77.4293,60588.0
2024-06-04 14:10:00,81.24,81.37,81.23,81.33,142590.0,77.4198,77.5437,77.4103,77.5056,142590.0
2024-06-04 14:20:00,81.34,81.42,81.33,81.39,127940.0,77.5151,77.5913,77.5056,77.5627,127940.0
2024-06-04 14:30:00,81.39,81.4,81.33,81.34,83602.0,77.5627,77.5723,77.5056,77.5151,83602.0
2024-06-04 14:40:00,81.34,81.41,81.33,81.39,62202.0,77.5151,77.5818,77.5056,77.5627,62202.0
2024-06-04 14:50:00,81.39,81.4,81.3,81.31,155005.0,77.5627,77.5723,77.477,77.4865,155005.0
2024-06-04 15:00:00,81.31,81.32,81.15,81.2,188394.0,77.4865,77.496,77.334,77.3817,188394.0
2024-06-04 15:10:00,81.2,81.27,81.2,81.23,136802.0,77.3817,77.4484,77.3817,77.4103,136802.0
2024-06-04 15:20:00,81.23,81.28,81.23,81.27,77267.0,77.4103,77.4579,77.4103,77.4484,77267.0
2024-06-04 15:30:00,81.26,81.29,81.2,81.23,117288.0,77.4389,77.4674,77.3817,77.4103,117288.0
2024-06-04 15:40:00,81.24,81.34,81.23,81.3,352230.0,77.4198,77.5151,77.4103,77.477,352230.0
2024-06-04 15:50:00,81.29,81.35,81.29,81.32,671723.0,77.4674,77.5246,77.4674,77.496,671723.0
2024-06-05 09:30:00,81.71,81.74,81.65,81.66,327549.0,77.8677,77.8963,77.8105,77.82,327549.0
2024-06-05 09:40:00,81.67,81.69,81.55,81.57,459172.0,77.8296,77.8486,77.7152,77.7343,459172.0
2024-06-05 09:50:00,81.56,81.65,81.51,81.64,288052.0,77.7247,77.8105,77.6771,77.801,288052.0
2024-06-05 10:00:00,81.61,81.62,81.29,81.29,617842.0,77.7724,77.7819,77.4674,77.4674,617842.0
2024-06-05 10:10:00,81.29,81.38,81.27,81.34,191159.0,77.4674,77.5532,77.4484,77.5151,191159.0
2024-06-05 10:20:00,81.34,81.5,81.34,81.41,96756.0,77.5151,77.6676,77.5151,77.5818,96756.0
2024-06-05 10:30:00,81.41,81.56,81.4,81.53,151375.0,77.5818,77.7247,77.5723,77.6962,151375.0
2024-06-05 10:40:00,81.53,81.58,81.43,81.43,217149.0,77.6962,77.7438,77.6009,77.6009,217149.0
2024-06-05 10:50:00,81.42,81.44,81.37,81.43,228593.0,77.5913,77.6104,77.5437,77.6009,228593.0
2024-06-05 11:00:00,81.43,81.55,81.43,81.51,156441.0,77.6009,77.7152,77.6009,77.6771,156441.0
2024-06-05 11:10:00,81.51,81.6,81.51,81.56,93004.0,77.6771,77.7629,77.6771,77.7247,93004.0
2024-06-05 11:20:00,81.56,81.6,81.53,81.55,178724.0,77.7247,77.7629,77.6962,77.7152,178724.0
2024-06-05 11:30:00,81.55,81.62,81.53,81.58,156429.0,77.7152,77.7819,77.6962,77.7438,156429.0
2024-06-05 11:40:00,81.58,81.62,81.56,81.6,85098.0,77.7438,77.7819,77.7247,77.7629,85098.0
2024-06-05 11:50:00,81.6,81.63,81.57,81.6,88933.0,77.7629,77.7915,77.7343,77.7629,88933.0
2024-06-05 12:00:00,81.6,81.6,81.55,81.55,350096.0,77.7629,77.7629,77.7152,77.7152,350096.0
2024-06-05 12:10:00,81.56,81.58,81.54,81.56,112117.0,77.7247,77.7438,77.7057,77.7247,112117.0
2024-06-05 12:20:00,81.56,81.61,81.55,81.59,125792.0,77.7247,77.7724,77.7152,77.7533,125792.0
2024-06-05 12:30:00,81.59,81.67,81.59,81.67,46691.0,77.7533,77.8296,77.7533,77.8296,46691.0
2024-06-05 12:40:00,81.67,81.68,81.63,81.65,66659.0,77.8296,77.8391,77.7915,77.8105,66659.0
2024-06-05 12:50:00,81.65,81.66,81.61,81.61,125933.0,77.8105,77.82,77.7724,77.7724,125933.0
2024-06-05 13:00:00,81.62,81.68,81.61,81.64,87560.0,77.7819,77.8391,77.7724,77.801,87560.0
2024-06-05 13:10:00,81.65,81.68,81.63,81.64,485443.0,77.8105,77.8391,77.7915,77.801,485443.0
2024-06-05 13:20:00,81.63,81.63,81.58,81.63,53906.0,77.7915,77.7915,77.7438,77.7915,53906.0
2024-06-05 13:30:00,81.63,81.64,81.61,81.64,85859.0,77.7915,77.801,77.7724,77.801,85859.0
2024-06-05 13:40:00,81.63,81.66,81.6,81.65,150628.0,77.7915,77.82,77.7629,77.8105,150628.0
2024-06-05 13:50:00,81.66,81.7,81.65,81.7,33914.0,77.82,77.8582,77.8105,77.8582,33914.0
2024-06-05 14:00:00,81.7,81.73,81.68,81.72,74639.0,77.8582,77.8868,77.8391,77.8772,74639.0
2024-06-05 14:10:00,81.72,81.73,81.69,81.71,51955.0,77.8772,77.8868,77.8486,77.8677,51955.0
2024-06-05 14:20:00,81.71,81.75,81.69,81.75,130388.0,77.8677,77.9058,77.8486,77.9058,130388.0
2024-06-05 14:30:00,81.75,81.82,81.74,81.8,143752.0,77.9058,77.9725,77.8963,77.9535,143752.0
2024-06-05 14:40:00,81.81,81.84,81.8,81.81,80064.0,77.963,77.9916,77.9535,77.963,80064.0
2024-06-05 14:50:00,81.81,81.85,81.81,81.83,83603.0,77.963,78.0011,77.963,77.982,83603.0
2024-06-05 15:00:00,81.83,81.86,81.81,81.84,242974.0,77.982,78.0106,77.963,77.9916,242974.0
2024-06-05 15:10:00,81.84,81.85,81.82,81.83,137428.0,77.9916,78.0011,77.9725,77.982,137428.0
2024-06-05 15:20:00,81.83,81.84,81.8,81.81,131636.0,77.982,77.9916,77.9535,77.963,131636.0
2024-06-05 15:30:00,81.8,81.84,81.78,81.84,65920.0,77.9535,77.9916,77.9344,77.9916,65920.0
2024-06-05 15:40:00,81.83,81.84,81.78,81.79,171445.0,77.982,77.9916,77.9344,77.9439,171445.0
2024-06-05 15:50:00,81.79,81.91,81.78,81.91,730140.0,77.9439,78.0583,77.9344,78.0583,730140.0
2024-06-06 09:30:00,81.91,81.98,81.87,81.95,889398.0,78.0583,78.125,78.0202,78.0964,889398.0
2024-06-06 09:40:00,81.95,81.99,81.94,81.97,357504.0,78.0964,78.1345,78.0869,78.1155,357504.0
2024-06-06 09:50:00,81.97,82.0,81.93,81.95,207117.0,78.1155,78.1441,78.0773,78.0964,207117.0
2024-06-06 10:00:00,81.95,81.97,81.89,81.96,103801.0,78.0964,78.1155,78.0392,78.1059,103801.0
2024-06-06 10:10:00,81.96,81.96,81.87,81.89,93291.0,78.1059,78.1059,78.0202,78.0392,93291.0
2024-06-06 10:20:00,81.9,81.96,81.88,81.9,88204.0,78.0488,78.1059,78.0297,78.0488,88204.0
2024-06-06 10:30:00,81.89,81.95,81.87,81.94,109991.0,78.0392,78.0964,78.0202,78.0869,109991.0
2024-06-06 10:40:00,81.94,81.95,81.91,81.93,54503.0,78.0869,78.0964,78.0583,78.0773,54503.0
2024-06-06 10:50:00,81.92,81.93,81.86,81.88,100437.0,78.0678,78.0773,78.0106,78.0297,100437.0
2024-06-06 11:00:00,81.87,81.96,81.86,81.95,109009.0,78.0202,78.1059,78.0106,78.0964,109009.0
2024-06-06 11:10:00,81.95,82.01,81.95,81.99,332969.0,78.0964,78.1536,78.0964,78.1345,332969.0
2024-06-06 11:20:00,81.99,82.01,81.96,82.01,393907.0,78.1345,78.1536,78.1059,78.1536,393907.0
2024-06-06 11:30:00,82.01,82.05,81.98,82.02,255186.0,78.1536,78.1917,78.125,78.1631,255186.0
2024-06-06 11:40:00,82.02,82.07,82.01,82.04,183739.0,78.1631,78.2108,78.1536,78.1822,183739.0
2024-06-06 11:50:00,82.04,82.07,82.03,82.05,85767.0,78.1822,78.2108,78.1726,78.1917,85767.0
2024-06-06 12:00:00,82.05,82.06,82.01,82.04,122411.0,78.1917,78.2012,78.1536,78.1822,122411.0
2024-06-06 12:10:00,82.03,82.04,81.95,81.98,248832.0,78.1726,78.1822,78.0964,78.125,248832.0
2024-06-06 12:20:00,81.98,81.99,81.95,81.98,122538.0,78.125,78.1345,78.0964,78.125,122538.0
2024-06-06 12:30:00,81.98,81.98,81.91,81.92,192896.0,78.125,78.125,78.0583,78.0678,192896.0
2024-06-06 12:40:00,81.92,81.94,81.9,81.93,109230.0,78.0678,78.0869,78.0488,78.0773,109230.0
2024-06-06 12:50:00,81.93,81.96,81.92,81.95,112348.0,78.0773,78.1059,78.0678,78.0964,112348.0
2024-06-06 13:00:00,81.95,81.98,81.94,81.95,160313.0,78.0964,78.125,78.0869,78.0964,160313.0
2024-06-06 13:10:00,81.96,82.02,81.96,82.02,353027.0,78.1059,78.1631,78.1059,78.1631,353027.0
2024-06-06 13:20:00,82.02,82.1,82.0,82.08,117771.0,78.1631,78.2394,78.1441,78.2203,117771.0
2024-06-06 13:30:00,82.08,82.11,82.07,82.1,249314.0,78.2203,78.2489,78.2108,78.2394,249314.0
2024-06-06 13:40:00,82.1,82.13,82.08,82.11,95592.0,78.2394,78.2679,78.2203,78.2489,95592.0
2024-06-06 13:50:00,82.11,82.14,82.1,82.11,88115.0,78.2489,78.2775,78.2394,78.2489,88115.0
2024-06-06 14:00:00,82.11,82.11,81.91,81.92,402041.0,78.2489,78.2489,78.0583,78.0678,402041.0
2024-06-06 14:10:00,81.91,82.0,81.89,81.98,86098.0,78.0583,78.1441,78.0392,78.125,86098.0
2024-06-06 14:20:00,81.98,82.02,81.97,82.0,140071.0,78.125,78.1631,78.1155,78.1441,140071.0
2024-06-06 14:30:00,82.0,82.04,81.97,82.04,45793.0,78.1441,78.1822,78.1155,78.1822,45793.0
2024-06-06 14:40:00,82.04,82.11,82.03,82.1,80608.0,78.1822,78.2489,78.1726,78.2394,80608.0
2024-06-06 14:50:00,82.09,82.14,82.09,82.12,202016.0,78.2298,78.2775,78.2298,78.2584,202016.0
2024-06-06 15:00:00,82.11,82.13,82.09,82.12,78956.0,78.2489,78.2679,78.2298,78.2584,78956.0
2024-06-06 15:10:00,82.12,82.14,82.1,82.14,568215.0,78.2584,78.2775,78.2394,78.2775,568215.0
2024-06-06 15:20:00,82.13,82.15,82.1,82.14,685326.0,78.2679,78.287,78.2394,78.2775,685326.0
2024-06-06 15:30:00,82.13,82.14,82.08,82.09,306541.0,78.2679,78.2775,78.2203,78.2298,306541.0
2024-06-06 15:40:00,82.09,82.12,82.07,82.11,387998.0,78.2298,78.2584,78.2108,78.2489,387998.0
2024-06-06 15:50:00,82.11,82.16,82.09,82.15,1032612.0,78.2489,78.2965,78.2298,78.287,1032612.0
2024-06-07 09:30:00,81.44,81.45,81.27,81.34,378624.0,77.6104,77.6199,77.4484,77.5151,378624.0
2024-06-07 09:40:00,81.34,81.51,81.31,81.48,614369.0,77.5151,77.6771,77.4865,77.6485,614369.0
2024-06-07 09:50:00,81.48,81.54,81.39,81.48,194154.0,77.6485,77.7057,77.5627,77.6485,194154.0
2024-06-07 10:00:00,81.47,81.55,81.46,81.53,142575.0,77.639,77.7152,77.6294,77.6962,142575.0
2024-06-07 10:10:00,81.52,81.59,81.46,81.59,167194.0,77.6866,77.7533,77.6294,77.7533,167194.0
2024-06-07 10:20:00,81.58,81.6,81.52,81.58,347539.0,77.7438,77.7629,77.6866,77.7438,347539.0
2024-06-07 10:30:00,81.57,81.66,81.53,81.65,340938.0,77.7343,77.82,77.6962,77.8105,340938.0
2024-06-07 10:40:00,81.65,81.71,81.61,81.62,566972.0,77.8105,77.8677,77.7724,77.7819,566972.0
2024-06-07 10:50:00,81.61,81.62,81.48,81.51,422000.0,77.7724,77.7819,77.6485,77.6771,422000.0
2024-06-07 11:00:00,81.51,81.51,81.4,81.44,410283.0,77.6771,77.6771,77.5723,77.6104,410283.0
2024-06-07 11:10:00,81.44,81.52,81.41,81.44,313357.0,77.6104,77.6866,77.5818,77.6104,313357.0
2024-06-07 11:20:00,81.44,81.48,81.42,81.44,339067.0,77.6104,77.6485,77.5913,77.6104,339067.0
2024-06-07 11:30:00,81.44,81.48,81.38,81.41,399774.0,77.6104,77.6485,77.5532,77.5818,399774.0
2024-06-07 11:40:00,81.42,81.47,81.4,81.45,325210.0,77.5913,77.639,77.5723,77.6199,325210.0
2024-06-07 11:50:00,81.46,81.49,81.44,81.47,377820.0,77.6294,77.658,77.6104,77.639,377820.0
2024-06-07 12:00:00,81.46,81.5,81.43,81.48,446603.0,77.6294,77.6676,77.6009,77.6485,446603.0
2024-06-07 12:10:00,81.49,81.51,81.47,81.5,377991.0,77.658,77.6771,77.639,77.6676,377991.0
2024-06-07 12:20:00,81.5,81.55,81.48,81.55,261868.0,77.6676,77.7152,77.6485,77.7152,261868.0
2024-06-07 12:30:00,81.55,81.58,81.46,81.48,316342.0,77.7152,77.7438,77.6294,77.6485,316342.0
2024-06-07 12:40:00,81.48,81.5,81.39,81.42,302952.0,77.6485,77.6676,77.5627,77.5913,302952.0
2024-06-07 12:50:00,81.42,81.52,81.42,81.52,208915.0,77.5913,77.6866,77.5913,77.6866,208915.0
2024-06-07 13:00:00,81.52,81.52,81.42,81.45,163336.0,77.6866,77.6866,77.5913,77.6199,163336.0
2024-06-07 13:10:00,81.44,81.5,81.43,81.49,124012.0,77.6104,77.6676,77.6009,77.658,124012.0
2024-06-07 13:20:00,81.5,81.53,81.45,81.46,228486.0,77.6676,77.6962,77.6199,77.6294,228486.0
2024-06-07 13:30:00,81.47,81.49,81.44,81.47,210523.0,77.639,77.658,77.6104,77.639,210523.0
2024-06-07 13:40:00,81.47,81.47,81.42,81.45,197007.0,77.639,77.639,77.5913,77.6199,197007.0
2024-06-07 13:50:00,81.46,81.49,81.43,81.43,163380.0,77.6294,77.658,77.6009,77.6009,163380.0
2024-06-07 14:00:00,81.44,81.44,81.25,81.28,266554.0,77.6104,77.6104,77.4293,77.4579,266554.0
2024-06-07 14:10:00,81.28,81.29,81.21,81.26,227677.0,77.4579,77.4674,77.3912,77.4389,227677.0
2024-06-07 14:20:00,81.25,81.36,81.25,81.34,215192.0,77.4293,77.5341,77.4293,77.5151,215192.0
2024-06-07 14:30:00,81.33,81.35,81.29,81.34,254444.0,77.5056,77.5246,77.4674,77.5151,254444.0
2024-06-07 14:40:00,81.34,81.39,81.34,81.36,165739.0,77.5151,77.5627,77.5151,77.5341,165739.0
2024-06-07 14:50:00,81.37,81.37,81.32,81.34,176860.0,77.5437,77.5437,77.496,77.5151,176860.0
2024-06-07 15:00:00,81.33,81.37,81.28,81.29,173983.0,77.5056,77.5437,77.4579,77.4674,173983.0
2024-06-07 15:10:00,81.29,81.32,81.22,81.26,776213.0,77.4674,77.496,77.4007,77.4389,776213.0
2024-06-07 15:20:00,81.26,81.31,81.22,81.29,230064.0,77.4389,77.4865,77.4007,77.4674,230064.0
2024-06-07 15:30:00,81.28,81.32,81.23,81.25,535596.0,77.4579,77.496,77.4103,77.4293,535596.0
2024-06-07 15:40:00,81.25,81.27,81.2,81.21,635104.0,77.4293,77.4484,77.3817,77.3912,635104.0
2024-06-07 15:50:00,81.2,81.28,81.18,81.27,2115987.0,77.3817,77.4579,77.3626,77.4484,2115987.0
2024-06-10 09:30:00,80.72,80.73,80.6,80.66,307535.0,76.9242,76.9338,76.8099,76.8671,307535.0
2024-06-10 09:40:00,80.66,80.75,80.64,80.72,139004.0,76.8671,76.9528,76.848,76.9242,139004.0
2024-06-10 09:50:00,80.73,80.79,80.71,80.76,75325.0,76.9338,76.991,76.9147,76.9624,75325.0
2024-06-10 10:00:00,80.76,80.8,80.73,80.76,141337.0,76.9624,77.0005,76.9338,76.9624,141337.0
2024-06-10 10:10:00,80.76,80.82,80.72,80.78,103312.0,76.9624,77.0195,76.9242,76.9814,103312.0
2024-06-10 10:20:00,80.78,80.83,80.77,80.8,76427.0,76.9814,77.0291,76.9719,77.0005,76427.0
2024-06-10 10:30:00,80.81,80.86,80.77,80.84,77038.0,77.01,77.0577,76.9719,77.0386,77038.0
2024-06-10 10:40:00,80.85,80.88,80.84,80.86,106721.0,77.0481,77.0767,77.0386,77.0577,106721.0
2024-06-10 10:50:00,80.86,80.89,80.8,80.81,64544.0,77.0577,77.0863,77.0005,77.01,64544.0
2024-06-10 11:00:00,80.81,80.89,80.8,80.89,86916.0,77.01,77.0863,77.0005,77.0863,86916.0
2024-06-10 11:10:00,80.88,80.96,80.85,80.95,63781.0,77.0767,77.153,77.0481,77.1434,63781.0
2024-06-10 11:20:00,80.97,81.04,80.97,81.02,232100.0,77.1625,77.2292,77.1625,77.2101,232100.0
2024-06-10 11:30:00,81.02,81.09,81.02,81.08,295020.0,77.2101,77.2768,77.2101,77.2673,295020.0
2024-06-10 11:40:00,81.08,81.14,81.08,81.14,62160.0,77.2673,77.3245,77.2673,77.3245,62160.0
2024-06-10 11:50:00,81.14,81.19,81.13,81.16,77968.0,77.3245,77.3721,77.315,77.3436,77968.0
2024-06-10 12:00:00,81.17,81.18,81.14,81.16,44206.0,77.3531,77.3626,77.3245,77.3436,44206.0
2024-06-10 12:10:00,81.16,81.22,81.16,81.2,44746.0,77.3436,77.4007,77.3436,77.3817,44746.0
2024-06-10 12:20:00,81.2,81.21,81.17,81.19,87579.0,77.3817,77.3912,77.3531,77.3721,87579.0
2024-06-10 12:30:00,81.19,81.19,81.15,81.17,79685.0,77.3721,77.3721,77.334,77.3531,79685.0
2024-06-10 12:40:00,81.17,81.19,81.14,81.15,150726.0,77.3531,77.3721,77.3245,77.334,150726.0
2024-06-10 12:50:00,81.15,81.17,81.13,81.15,233717.0,77.334,77.3531,77.315,77.334,233717.0
2024-06-10 13:00:00,81.14,81.15,81.08,81.11,124729.0,77.3245,77.334,77.2673,77.2959,124729.0
2024-06-10 13:10:00,81.11,81.13,81.08,81.11,50626.0,77.2959,77.315,77.2673,77.2959,50626.0
2024-06-10 13:20:00,81.12,81.13,81.11,81.11,27725.0,77.3054,77.315,77.2959,77.2959,27725.0
2024-06-10 13:30:00,81.11,81.15,81.1,81.13,92947.0,77.2959,77.334,77.2864,77.315,92947.0
2024-06-10 13:40:00,81.13,81.27,81.13,81.26,115479.0,77.315,77.4484,77.315,77.4389,115479.0
2024-06-10 13:50:00,81.26,81.26,81.2,81.21,132106.0,77.4389,77.4389,77.3817,77.3912,132106.0
2024-06-10 14:00:00,81.22,81.24,81.18,81.2,227093.0,77.4007,77.4198,77.3626,77.3817,227093.0
2024-06-10 14:10:00,81.2,81.23,81.18,81.19,117842.0,77.3817,77.4103,77.3626,77.3721,117842.0
2024-06-10 14:20:00,81.19,81.2,81.14,81.17,142827.0,77.3721,77.3817,77.3245,77.3531,142827.0
2024-06-10 14:30:00,81.17,81.23,81.16,81.2,92928.0,77.3531,77.4103,77.3436,77.3817,92928.0
2024-06-10 14:40:00,81.21,81.25,81.21,81.24,76341.0,77.3912,77.4293,77.3912,77.4198,76341.0
2024-06-10 14:50:00,81.24,81.25,81.22,81.23,64968.0,77.4198,77.4293,77.4007,77.4103,64968.0
2024-06-10 15:00:00,81.23,81.26,81.21,81.23,157237.0,77.4103,77.4389,77.3912,77.4103,157237.0
2024-06-10 15:10:00,81.23,81.3,81.23,81.26,179481.0,77.4103,77.477,77.4103,77.4389,179481.0
2024-06-10 15:20:00,81.26,81.29,81.24,81.26,136857.0,77.4389,77.4674,77.4198,77.4389,136857.0
2024-06-10 15:30:00,81.26,81.26,81.2,81.2,81456.0,77.4389,77.4389,77.3817,77.3817,81456.0
2024-06-10 15:40:00,81.2,81.24,81.18,81.18,225541.0,77.3817,77.4198,77.3626,77.3626,225541.0
2024-06-10 15:50:00,81.17,81.23,81.16,81.23,1141170.0,77.3531,77.4103,77.3436,77.4103,1141170.0
2024-06-11 09:30:00,78.89,78.89,78.7,78.75,608228.0,76.5073,76.5073,76.323,76.3715,608228.0
2024-06-11 09:40:00,78.74,78.75,78.47,78.52,1357691.0,76.3618,76.3715,76.1,76.1485,1357691.0
2024-06-11 09:50:00,78.5,78.7,78.47,78.69,1012452.0,76.1291,76.323,76.1,76.3133,1012452.0
2024-06-11 10:00:00,78.69,78.74,78.6,78.74,286968.0,76.3133,76.3618,76.226,76.3618,286968.0
2024-06-11 10:10:00,78.74,78.8,78.7,78.73,502203.0,76.3618,76.42,76.323,76.3521,502203.0
2024-06-11 10:20:00,78.72,78.75,78.67,78.68,240305.0,76.3424,76.3715,76.2939,76.3036,240305.0
2024-06-11 10:30:00,78.69,78.81,78.66,78.8,333741.0,76.3133,76.4297,76.2842,76.42,333741.0
2024-06-11 10:40:00,78.79,78.88,78.78,78.84,300412.0,76.4103,76.4976,76.4006,76.4588,300412.0
2024-06-11 10:50:00,78.84,78.86,78.79,78.81,269264.0,76.4588,76.4782,76.4103,76.4297,269264.0
2024-06-11 11:00:00,78.81,78.85,78.74,78.78,328239.0,76.4297,76.4685,76.3618,76.4006,328239.0
2024-06-11 11:10:00,78.79,78.8,78.71,78.79,793349.0,76.4103,76.42,76.3327,76.4103,793349.0
2024-06-11 11:20:00,78.79,78.8,78.74,78.76,286821.0,76.4103,76.42,76.3618,76.3812,286821.0
2024-06-11 11:30:00,78.76,78.8,78.71,78.73,1220567.0,76.3812,76.42,76.3327,76.3521,1220567.0
2024-06-11 11:40:00,78.73,78.73,78.65,78.69,161275.0,76.3521,76.3521,76.2745,76.3133,161275.0
2024-06-11 11:50:00,78.68,78.7,78.64,78.68,75685.0,76.3036,76.323,76.2648,76.3036,75685.0
2024-06-11 12:00:00,78.68,78.71,78.66,78.7,79504.0,76.3036,76.3327,76.2842,76.323,79504.0
2024-06-11 12:10:00,78.7,78.73,78.66,78.66,159444.0,76.323,76.3521,76.2842,76.2842,159444.0
2024-06-11 12:20:00,78.67,78.68,78.62,78.66,76446.0,76.2939,76.3036,76.2454,76.2842,76446.0
2024-06-11 12:30:00,78.66,78.73,78.66,78.73,172257.0,76.2842,76.3521,76.2842,76.3521,172257.0
2024-06-11 12:40:00,78.73,78.77,78.72,78.73,104999.0,76.3521,76.3909,76.3424,76.3521,104999.0
2024-06-11 12:50:00,78.73,78.75,78.72,78.75,73618.0,76.3521,76.3715,76.3424,76.3715,73618.0
2024-06-11 13:00:00,78.75,78.83,78.7,78.8,427389.0,76.3715,76.4491,76.323,76.42,427389.0
2024-06-11 13:10:00,78.8,78.84,78.77,78.79,54148.0,76.42,76.4588,76.3909,76.4103,54148.0
2024-06-11 13:20:00,78.79,78.8,78.74,78.76,72222.0,76.4103,76.42,76.3618,76.3812,72222.0
2024-06-11 13:30:00,78.76,78.83,78.75,78.83,141143.0,76.3812,76.4491,76.3715,76.4491,141143.0
2024-06-11 13:40:00,78.83,78.84,78.8,78.84,146925.0,76.4491,76.4588,76.42,76.4588,146925.0
2024-06-11 13:50:00,78.84,78.9,78.83,78.9,94949.0,76.4588,76.517,76.4491,76.517,94949.0
2024-06-11 14:00:00,78.89,78.92,78.85,78.87,92836.0,76.5073,76.5364,76.4685,76.4879,92836.0
2024-06-11 14:10:00,78.86,78.98,78.86,78.97,172904.0,76.4782,76.5946,76.4782,76.5849,172904.0
2024-06-11 14:20:00,78.97,79.03,78.97,79.03,111082.0,76.5849,76.6431,76.5849,76.6431,111082.0
2024-06-11 14:30:00,79.03,79.07,78.99,79.0,223579.0,76.6431,76.6819,76.6043,76.614,223579.0
2024-06-11 14:40:00,79.0,79.03,78.97,79.0,150095.0,76.614,76.6431,76.5849,76.614,150095.0
2024-06-11 14:50:00,79.0,79.01,78.97,79.01,77234.0,76.614,76.6237,76.5849,76.6237,77234.0
2024-06-11 15:00:00,79.01,79.06,79.0,79.01,556990.0,76.6237,76.6722,76.614,76.6237,556990.0
2024-06-11 15:10:00,79.03,79.03,78.97,78.97,97388.0,76.6431,76.6431,76.5849,76.5849,97388.0
2024-06-11 15:20:00,78.97,78.98,78.92,78.92,88689.0,76.5849,76.5946,76.5364,76.5364,88689.0
2024-06-11 15:30:00,78.92,78.94,78.9,78.92,235086.0,76.5364,76.5558,76.517,76.5364,235086.0
2024-06-11 15:40:00,78.92,78.92,78.77,78.77,1270131.0,76.5364,76.5364,76.3909,76.3909,1270131.0
2024-06-11 15:50:00,78.77,78.91,78.76,78.9,1397203.0,76.3909,76.5267,76.3812,76.517,1397203.0
2024-06-12 09:30:00,80.18,80.21,80.08,80.09,773514.0,77.7583,77.7874,77.6613,77.671,773514.0
2024-06-12 09:40:00,80.09,80.26,80.07,80.26,925719.0,77.671,77.8359,77.6516,77.8359,925719.0
2024-06-12 09:50:00,80.26,80.32,80.22,80.28,286973.0,77.8359,77.8941,77.7971,77.8553,286973.0
2024-06-12 10:00:00,80.28,80.28,80.12,80.15,299894.0,77.8553,77.8553,77.7001,77.7292,299894.0
2024-06-12 10:10:00,80.15,80.31,80.12,80.29,196942.0,77.7292,77.8844,77.7001,77.865,196942.0
2024-06-12 10:20:00,80.3,80.39,80.27,80.35,310942.0,77.8747,77.962,77.8456,77.9232,310942.0
2024-06-12 10:30:00,80.36,80.39,80.31,80.34,620420.0,77.9329,77.962,77.8844,77.9135,620420.0
2024-06-12 10:40:00,80.34,80.35,80.23,80.28,230178.0,77.9135,77.9232,77.8068,77.8553,230178.0
2024-06-12 10:50:00,80.28,80.31,80.22,80.26,130451.0,77.8553,77.8844,77.7971,77.8359,130451.0
2024-06-12 11:00:00,80.26,80.29,80.22,80.23,172924.0,77.8359,77.865,77.7971,77.8068,172924.0
2024-06-12 11:10:00,80.23,80.24,80.18,80.23,177161.0,77.8068,77.8165,77.7583,77.8068,177161.0
2024-06-12 11:20:00,80.23,80.28,80.22,80.27,246615.0,77.8068,77.8553,77.7971,77.8456,246615.0
2024-06-12 11:30:00,80.28,80.29,80.18,80.2,516066.0,77.8553,77.865,77.7583,77.7777,516066.0
2024-06-12 11:40:00,80.2,80.24,80.16,80.18,72517.0,77.7777,77.8165,77.7389,77.7583,72517.0
2024-06-12 11:50:00,80.17,80.2,80.15,80.2,82984.0,77.7486,77.7777,77.7292,77.7777,82984.0
2024-06-12 12:00:00,80.19,80.25,80.16,80.24,222669.0,77.768,77.8262,77.7389,77.8165,222669.0
2024-06-12 12:10:00,80.23,80.27,80.22,80.27,65648.0,77.8068,77.8456,77.7971,77.8456,65648.0
2024-06-12 12:20:00,80.27,80.28,80.22,80.22,129884.0,77.8456,77.8553,77.7971,77.7971,129884.0
2024-06-12 12:30:00,80.21,80.26,80.21,80.24,133103.0,77.7874,77.8359,77.7874,77.8165,133103.0
2024-06-12 12:40:00,80.24,80.31,80.23,80.3,186734.0,77.8165,77.8844,77.8068,77.8747,186734.0
2024-06-12 12:50:00,80.29,80.29,80.25,80.27,58389.0,77.865,77.865,77.8262,77.8456,58389.0
2024-06-12 13:00:00,80.26,80.31,80.22,80.27,101279.0,77.8359,77.8844,77.7971,77.8456,101279.0
2024-06-12 13:10:00,80.27,80.28,80.23,80.27,105968.0,77.8456,77.8553,77.8068,77.8456,105968.0
2024-06-12 13:20:00,80.26,80.3,80.25,80.26,210566.0,77.8359,77.8747,77.8262,77.8359,210566.0
2024-06-12 13:30:00,80.25,80.26,80.17,80.22,242862.0,77.8262,77.8359,77.7486,77.7971,242862.0
2024-06-12 13:40:00,80.22,80.23,80.18,80.21,143257.0,77.7971,77.8068,77.7583,77.7874,143257.0
2024-06-12 13:50:00,80.21,80.23,80.16,80.17,273110.0,77.7874,77.8068,77.7389,77.7486,273110.0
2024-06-12 14:00:00,80.18,80.23,79.9,80.06,987896.0,77.7583,77.8068,77.4868,77.642,987896.0
2024-06-12 14:10:00,80.07,80.15,80.01,80.1,295253.0,77.6516,77.7292,77.5935,77.6807,295253.0
2024-06-12 14:20:00,80.1,80.15,80.07,80.13,111166.0,77.6807,77.7292,77.6516,77.7098,111166.0
2024-06-12 14:30:00,80.14,80.22,79.98,80.17,372825.0,77.7195,77.7971,77.5644,77.7486,372825.0
2024-06-12 14:40:00,80.16,80.17,79.89,79.9,333467.0,77.7389,77.7486,77.4771,77.4868,333467.0
2024-06-12 14:50:00,79.91,80.05,79.81,79.98,279467.0,77.4965,77.6323,77.3995,77.5644,279467.0
2024-06-12 15:00:00,79.98,80.06,79.92,79.97,161145.0,77.5644,77.642,77.5062,77.5547,161145.0
2024-06-12 15:10:00,79.96,80.05,79.93,80.03,237871.0,77.545,77.6323,77.5159,77.6129,237871.0
2024-06-12 15:20:00,80.03,80.05,79.73,79.76,262676.0,77.6129,77.6323,77.3219,77.351,262676.0
2024-06-12 15:30:00,79.76,79.84,79.7,79.75,643144.0,77.351,77.4286,77.2928,77.3413,643144.0
2024-06-12 15:40:00,79.74,79.81,79.7,79.78,464898.0,77.3316,77.3995,77.2928,77.3704,464898.0
2024-06-12 15:50:00,79.78,79.89,79.73,79.82,1686911.0,77.3704,77.4771,77.3219,77.4092,1686911.0
2024-06-13 09:30:00,79.18,79.18,79.06,79.1,517566.0,76.7885,76.7885,76.6722,76.7109,517566.0
2024-06-13 09:40:00,79.1,79.13,78.87,78.88,246891.0,76.7109,76.74,76.4879,76.4976,246891.0
2024-06-13 09:50:00,78.88,78.88,78.71,78.75,420263.0,76.4976,76.4976,76.3327,76.3715,420263.0
2024-06-13 10:00:00,78.75,78.8,78.73,78.78,325372.0,76.3715,76.42,76.3521,76.4006,325372.0
2024-06-13 10:10:00,78.76,78.77,78.65,78.71,519098.0,76.3812,76.3909,76.2745,76.3327,519098.0
2024-06-13 10:20:00,78.7,78.71,78.56,78.62,499330.0,76.323,76.3327,76.1873,76.2454,499330.0
2024-06-13 10:30:00,78.62,78.68,78.52,78.68,298033.0,76.2454,76.3036,76.1485,76.3036,298033.0
2024-06-13 10:40:00,78.67,78.68,78.53,78.57,209065.0,76.2939,76.3036,76.1582,76.197,209065.0
2024-06-13 10:50:00,78.56,78.61,78.54,78.59,134809.0,76.1873,76.2357,76.1679,76.2163,134809.0
2024-06-13 11:00:00,78.59,78.59,78.5,78.52,291411.0,76.2163,76.2163,76.1291,76.1485,291411.0
2024-06-13 11:10:00,78.52,78.56,78.46,78.51,351417.0,76.1485,76.1873,76.0903,76.1388,351417.0
2024-06-13 11:20:00,78.52,78.59,78.51,78.53,202374.0,76.1485,76.2163,76.1388,76.1582,202374.0
2024-06-13 11:30:00,78.53,78.63,78.53,78.58,586270.0,76.1582,76.2551,76.1582,76.2067,586270.0
2024-06-13 11:40:00,78.58,78.61,78.54,78.59,179661.0,76.2067,76.2357,76.1679,76.2163,179661.0
2024-06-13 11:50:00,78.59,78.61,78.56,78.57,78359.0,76.2163,76.2357,76.1873,76.197,78359.0
2024-06-13 12:00:00,78.56,78.57,78.48,78.48,85295.0,76.1873,76.197,76.1097,76.1097,85295.0
2024-06-13 12:10:00,78.48,78.51,78.41,78.44,68843.0,76.1097,76.1388,76.0418,76.0709,68843.0
2024-06-13 12:20:00,78.45,78.45,78.37,78.41,255601.0,76.0806,76.0806,76.003,76.0418,255601.0
2024-06-13 12:30:00,78.4,78.48,78.39,78.47,330362.0,76.0321,76.1097,76.0224,76.1,330362.0
2024-06-13 12:40:00,78.47,78.5,78.43,78.45,427277.0,76.1,76.1291,76.0612,76.0806,427277.0
2024-06-13 12:50:00,78.45,78.52,78.44,78.5,92831.0,76.0806,76.1485,76.0709,76.1291,92831.0
2024-06-13 13:00:00,78.49,78.58,78.48,78.57,195611.0,76.1194,76.2067,76.1097,76.197,195611.0
2024-06-13 13:10:00,78.57,78.61,78.54,78.55,48279.0,76.197,76.2357,76.1679,76.1776,48279.0
2024-06-13 13:20:00,78.55,78.59,78.52,78.56,106126.0,76.1776,76.2163,76.1485,76.1873,106126.0
2024-06-13 13:30:00,78.57,78.58,78.51,78.54,90365.0,76.197,76.2067,76.1388,76.1679,90365.0
2024-06-13 13:40:00,78.56,78.59,78.55,78.58,29871.0,76.1873,76.2163,76.1776,76.2067,29871.0
2024-06-13 13:50:00,78.59,78.62,78.58,78.59,42497.0,76.2163,76.2454,76.2067,76.2163,42497.0
2024-06-13 14:00:00,78.59,78.63,78.54,78.62,79288.0,76.2163,76.2551,76.1679,76.2454,79288.0
2024-06-13 14:10:00,78.63,78.64,78.57,78.58,170434.0,76.2551,76.2648,76.197,76.2067,170434.0
2024-06-13 14:20:00,78.59,78.65,78.59,78.64,151935.0,76.2163,76.2745,76.2163,76.2648,151935.0
2024-06-13 14:30:00,78.64,78.65,78.59,78.59,68280.0,76.2648,76.2745,76.2163,76.2163,68280.0
2024-06-13 14:40:00,78.6,78.66,78.6,78.65,173470.0,76.226,76.2842,76.226,76.2745,173470.0
2024-06-13 14:50:00,78.65,78.68,78.63,78.67,176539.0,76.2745,76.3036,76.2551,76.2939,176539.0
2024-06-13 15:00:00,78.67,78.75,78.65,78.72,313237.0,76.2939,76.3715,76.2745,76.3424,313237.0
2024-06-13 15:10:00,78.72,78.72,78.66,78.7,116730.0,76.3424,76.3424,76.2842,76.323,116730.0
2024-06-13 15:20:00,78.7,78.73,78.68,78.7,133308.0,76.323,76.3521,76.3036,76.323,133308.0
2024-06-13 15:30:00,78.69,78.71,78.66,78.71,94267.0,76.3133,76.3327,76.2842,76.3327,94267.0
2024-06-13 15:40:00,78.7,78.74,78.7,78.7,235469.0,76.323,76.3618,76.323,76.323,235469.0
2024-06-13 15:50:00,78.71,78.75,78.69,78.69,1252731.0,76.3327,76.3715,76.3133,76.3133,1252731.0
2024-06-14 09:30:00,77.65,77.86,77.65,77.86,696125.0,75.3047,75.5084,75.3047,75.5084,696125.0
2024-06-14 09:40:00,77.86,77.91,77.7,77.7,316680.0,75.5084,75.5569,75.3532,75.3532,316680.0
2024-06-14 09:50:00,77.68,77.69,77.59,77.66,393499.0,75.3338,75.3435,75.2466,75.3144,393499.0
2024-06-14 10:00:00,77.66,77.66,77.47,77.53,685498.0,75.3144,75.3144,75.1302,75.1884,685498.0
2024-06-14 10:10:00,77.52,77.59,77.45,77.57,440292.0,75.1787,75.2466,75.1108,75.2272,440292.0
2024-06-14 10:20:00,77.56,77.6,77.49,77.52,443338.0,75.2175,75.2562,75.1496,75.1787,443338.0
2024-06-14 10:30:00,77.52,77.53,77.39,77.41,459001.0,75.1787,75.1884,75.0526,75.072,459001.0
2024-06-14 10:40:00,77.41,77.51,77.36,77.5,213487.0,75.072,75.169,75.0235,75.1593,213487.0
2024-06-14 10:50:00,77.49,77.64,77.49,77.64,195260.0,75.1496,75.295,75.1496,75.295,195260.0
2024-06-14 11:00:00,77.63,77.7,77.57,77.58,275440.0,75.2853,75.3532,75.2272,75.2369,275440.0
2024-06-14 11:10:00,77.58,77.73,77.57,77.73,289614.0,75.2369,75.3823,75.2272,75.3823,289614.0
2024-06-14 11:20:00,77.73,77.79,77.7,77.77,204341.0,75.3823,75.4405,75.3532,75.4211,204341.0
2024-06-14 11:30:00,77.77,77.8,77.72,77.76,296228.0,75.4211,75.4502,75.3726,75.4114,296228.0
2024-06-14 11:40:00,77.76,77.77,77.63,77.65,269043.0,75.4114,75.4211,75.2853,75.3047,269043.0
2024-06-14 11:50:00,77.64,77.76,77.63,77.76,196262.0,75.295,75.4114,75.2853,75.4114,196262.0
2024-06-14 12:00:00,77.76,77.76,77.69,77.72,103525.0,75.4114,75.4114,75.3435,75.3726,103525.0
2024-06-14 12:10:00,77.73,77.79,77.71,77.73,74696.0,75.3823,75.4405,75.3629,75.3823,74696.0
2024-06-14 12:20:00,77.73,77.75,77.68,77.69,103483.0,75.3823,75.4017,75.3338,75.3435,103483.0
2024-06-14 12:30:00,77.69,77.77,77.67,77.77,85634.0,75.3435,75.4211,75.3241,75.4211,85634.0
2024-06-14 12:40:00,77.77,77.81,77.75,77.78,456694.0,75.4211,75.4599,75.4017,75.4308,456694.0
2024-06-14 12:50:00,77.78,77.8,77.75,77.79,144065.0,75.4308,75.4502,75.4017,75.4405,144065.0
2024-06-14 13:00:00,77.79,77.86,77.78,77.85,442316.0,75.4405,75.5084,75.4308,75.4987,442316.0
2024-06-14 13:10:00,77.85,77.9,77.83,77.85,115259.0,75.4987,75.5472,75.4793,75.4987,115259.0
2024-06-14 13:20:00,77.85,77.87,77.8,77.83,56688.0,75.4987,75.5181,75.4502,75.4793,56688.0
2024-06-14 13:30:00,77.83,77.87,77.82,77.85,143227.0,75.4793,75.5181,75.4696,75.4987,143227.0
2024-06-14 13:40:00,77.84,77.85,77.78,77.78,185552.0,75.489,75.4987,75.4308,75.4308,185552.0
2024-06-14 13:50:00,77.78,77.78,77.71,77.73,116763.0,75.4308,75.4308,75.3629,75.3823,116763.0
2024-06-14 14:00:00,77.73,77.74,77.67,77.67,237484.0,75.3823,75.392,75.3241,75.3241,237484.0
2024-06-14 14:10:00,77.68,77.7,77.64,77.7,82682.0,75.3338,75.3532,75.295,75.3532,82682.0
2024-06-14 14:20:00,77.7,77.77,77.69,77.72,101001.0,75.3532,75.4211,75.3435,75.3726,101001.0
2024-06-14 14:30:00,77.72,77.72,77.69,77.7,170992.0,75.3726,75.3726,75.3435,75.3532,170992.0
2024-06-14 14:40:00,77.7,77.75,77.67,77.75,155805.0,75.3532,75.4017,75.3241,75.4017,155805.0
2024-06-14 14:50:00,77.75,77.79,77.73,77.76,150082.0,75.4017,75.4405,75.3823,75.4114,150082.0
2024-06-14 15:00:00,77.76,77.8,77.74,77.79,100216.0,75.4114,75.4502,75.392,75.4405,100216.0
2024-06-14 15:10:00,77.78,77.79,77.76,77.78,120049.0,75.4308,75.4405,75.4114,75.4308,120049.0
2024-06-14 15:20:00,77.78,77.8,77.75,77.8,116645.0,75.4308,75.4502,75.4017,75.4502,116645.0
2024-06-14 15:30:00,77.8,77.8,77.75,77.78,202009.0,75.4502,75.4502,75.4017,75.4308,202009.0
2024-06-14 15:40:00,77.77,77.78,77.73,77.73,496947.0,75.4211,75.4308,75.3823,75.3823,496947.0
2024-06-14 15:50:00,77.74,77.88,77.72,77.88,2380878.0,75.392,75.5278,75.3726,75.5278,2380878.0
2024-06-17 09:30:00,77.63,77.65,77.52,77.56,685802.0,75.2853,75.3047,75.1787,75.2175,685802.0
2024-06-17 09:40:00,77.56,77.63,77.52,77.55,289366.0,75.2175,75.2853,75.1787,75.2078,289366.0
2024-06-17 09:50:00,77.55,77.62,77.49,77.5,216133.0,75.2078,75.2756,75.1496,75.1593,216133.0
2024-06-17 10:00:00,77.51,77.52,77.37,77.42,293631.0,75.169,75.1787,75.0332,75.0817,293631.0
2024-06-17 10:10:00,77.42,77.51,77.39,77.48,157577.0,75.0817,75.169,75.0526,75.1399,157577.0
2024-06-17 10:20:00,77.47,77.54,77.44,77.51,137849.0,75.1302,75.1981,75.1011,75.169,137849.0
2024-06-17 10:30:00,77.51,77.6,77.48,77.58,1035247.0,75.169,75.2562,75.1399,75.2369,1035247.0
2024-06-17 10:40:00,77.58,77.61,77.55,77.59,363444.0,75.2369,75.2659,75.2078,75.2466,363444.0
2024-06-17 10:50:00,77.59,77.66,77.57,77.63,229804.0,75.2466,75.3144,75.2272,75.2853,229804.0
2024-06-17 11:00:00,77.63,77.7,77.61,77.69,220573.0,75.2853,75.3532,75.2659,75.3435,220573.0
2024-06-17 11:10:00,77.69,77.75,77.68,77.73,131101.0,75.3435,75.4017,75.3338,75.3823,131101.0
2024-06-17 11:20:00,77.72,77.74,77.7,77.73,407500.0,75.3726,75.392,75.3532,75.3823,407500.0
2024-06-17 11:30:00,77.73,77.74,77.66,77.67,577841.0,75.3823,75.392,75.3144,75.3241,577841.0
2024-06-17 11:40:00,77.66,77.68,77.64,77.66,178632.0,75.3144,75.3338,75.295,75.3144,178632.0
2024-06-17 11:50:00,77.66,77.7,77.64,77.69,146869.0,75.3144,75.3532,75.295,75.3435,146869.0
2024-06-17 12:00:00,77.69,77.74,77.69,77.73,114522.0,75.3435,75.392,75.3435,75.3823,114522.0
2024-06-17 12:10:00,77.73,77.77,77.73,77.76,110552.0,75.3823,75.4211,75.3823,75.4114,110552.0
2024-06-17 12:20:00,77.75,77.84,77.73,77.84,106707.0,75.4017,75.489,75.3823,75.489,106707.0
2024-06-17 12:30:00,77.84,77.86,77.83,77.84,153400.0,75.489,75.5084,75.4793,75.489,153400.0
2024-06-17 12:40:00,77.84,77.86,77.81,77.86,45195.0,75.489,75.5084,75.4599,75.5084,45195.0
2024-06-17 12:50:00,77.86,77.88,77.83,77.84,79897.0,75.5084,75.5278,75.4793,75.489,79897.0
2024-06-17 13:00:00,77.84,77.89,77.84,77.89,171075.0,75.489,75.5375,75.489,75.5375,171075.0
2024-06-17 13:10:00,77.88,77.94,77.87,77.94,244525.0,75.5278,75.586,75.5181,75.586,244525.0
2024-06-17 13:20:00,77.94,77.95,77.92,77.93,171389.0,75.586,75.5957,75.5666,75.5763,171389.0
2024-06-17 13:30:00,77.93,78.0,77.92,78.0,190289.0,75.5763,75.6442,75.5666,75.6442,190289.0
2024-06-17 13:40:00,78.0,78.0,77.97,77.98,73818.0,75.6442,75.6442,75.6151,75.6248,73818.0
2024-06-17 13:50:00,77.98,78.03,77.97,78.02,59727.0,75.6248,75.6733,75.6151,75.6636,59727.0
2024-06-17 14:00:00,78.02,78.11,78.01,78.11,195437.0,75.6636,75.7508,75.6539,75.7508,195437.0
2024-06-17 14:10:00,78.11,78.12,78.03,78.05,165241.0,75.7508,75.7605,75.6733,75.6927,165241.0
2024-06-17 14:20:00,78.05,78.09,78.03,78.06,149350.0,75.6927,75.7315,75.6733,75.7024,149350.0
2024-06-17 14:30:00,78.07,78.11,78.07,78.11,82801.0,75.7121,75.7508,75.7121,75.7508,82801.0
2024-06-17 14:40:00,78.11,78.13,78.06,78.09,132438.0,75.7508,75.7702,75.7024,75.7315,132438.0
2024-06-17 14:50:00,78.09,78.1,78.06,78.08,113547.0,75.7315,75.7411,75.7024,75.7218,113547.0
2024-06-17 15:00:00,78.08,78.1,78.06,78.1,69326.0,75.7218,75.7411,75.7024,75.7411,69326.0
2024-06-17 15:10:00,78.1,78.13,78.07,78.13,188352.0,75.7411,75.7702,75.7121,75.7702,188352.0
2024-06-17 15:20:00,78.12,78.13,78.1,78.13,211830.0,75.7605,75.7702,75.7411,75.7702,211830.0
2024-06-17 15:30:00,78.12,78.14,78.09,78.11,258215.0,75.7605,75.7799,75.7315,75.7508,258215.0
2024-06-17 15:40:00,78.12,78.16,78.06,78.08,165078.0,75.7605,75.7993,75.7024,75.7218,165078.0
2024-06-17 15:50:00,78.09,78.13,78.04,78.12,1448803.0,75.7315,75.7702,75.683,75.7605,1448803.0
2024-06-18 09:30:00,78.13,78.26,78.12,78.26,305297.0,75.7702,75.8963,75.7605,75.8963,305297.0
2024-06-18 09:40:00,78.26,78.36,78.25,78.29,170159.0,75.8963,75.9933,75.8866,75.9254,170159.0
2024-06-18 09:50:00,78.29,78.35,78.26,78.27,171214.0,75.9254,75.9836,75.8963,75.906,171214.0
2024-06-18 10:00:00,78.27,78.31,78.2,78.22,126033.0,75.906,75.9448,75.8381,75.8575,126033.0
2024-06-18 10:10:00,78.21,78.31,78.19,78.31,104695.0,75.8478,75.9448,75.8284,75.9448,104695.0
2024-06-18 10:20:00,78.31,78.4,78.3,78.38,286381.0,75.9448,76.0321,75.9351,76.0127,286381.0
2024-06-18 10:30:00,78.39,78.44,78.37,78.4,111350.0,76.0224,76.0709,76.003,76.0321,111350.0
2024-06-18 10:40:00,78.41,78.41,78.32,78.34,176472.0,76.0418,76.0418,75.9545,75.9739,176472.0
2024-06-18 10:50:00,78.33,78.34,78.24,78.28,198330.0,75.9642,75.9739,75.8769,75.9157,198330.0
2024-06-18 11:00:00,78.27,78.3,78.21,78.24,315714.0,75.906,75.9351,75.8478,75.8769,315714.0
2024-06-18 11:10:00,78.25,78.31,78.23,78.3,139494.0,75.8866,75.9448,75.8672,75.9351,139494.0
2024-06-18 11:20:00,78.3,78.3,78.24,78.26,352370.0,75.9351,75.9351,75.8769,75.8963,352370.0
2024-06-18 11:30:00,78.26,78.34,78.25,78.33,442404.0,75.8963,75.9739,75.8866,75.9642,442404.0
2024-06-18 11:40:00,78.33,78.41,78.32,78.37,261456.0,75.9642,76.0418,75.9545,76.003,261456.0
2024-06-18 11:50:00,78.38,78.4,78.35,78.4,288789.0,76.0127,76.0321,75.9836,76.0321,288789.0
2024-06-18 12:00:00,78.39,78.48,78.39,78.46,250770.0,76.0224,76.1097,76.0224,76.0903,250770.0
2024-06-18 12:10:00,78.47,78.47,78.39,78.4,334193.0,76.1,76.1,76.0224,76.0321,334193.0
2024-06-18 12:20:00,78.4,78.44,78.39,78.39,125072.0,76.0321,76.0709,76.0224,76.0224,125072.0
2024-06-18 12:30:00,78.4,78.42,78.38,78.42,888204.0,76.0321,76.0515,76.0127,76.0515,888204.0
2024-06-18 12:40:00,78.42,78.44,78.38,78.41,150737.0,76.0515,76.0709,76.0127,76.0418,150737.0
2024-06-18 12:50:00,78.41,78.46,78.4,78.44,150673.0,76.0418,76.0903,76.0321,76.0709,150673.0
2024-06-18 13:00:00,78.44,78.48,78.41,78.44,239312.0,76.0709,76.1097,76.0418,76.0709,239312.0
2024-06-18 13:10:00,78.44,78.44,78.38,78.43,434444.0,76.0709,76.0709,76.0127,76.0612,434444.0
2024-06-18 13:20:00,78.43,78.45,78.4,78.42,204196.0,76.0612,76.0806,76.0321,76.0515,204196.0
2024-06-18 13:30:00,78.42,78.47,78.39,78.45,134291.0,76.0515,76.1,76.0224,76.0806,134291.0
2024-06-18 13:40:00,78.45,78.46,78.43,78.45,65922.0,76.0806,76.0903,76.0612,76.0806,65922.0
2024-06-18 13:50:00,78.46,78.46,78.4,78.41,46200.0,76.0903,76.0903,76.0321,76.0418,46200.0
2024-06-18 14:00:00,78.41,78.41,78.3,78.38,138057.0,76.0418,76.0418,75.9351,76.0127,138057.0
2024-06-18 14:10:00,78.38,78.41,78.34,78.34,215014.0,76.0127,76.0418,75.9739,75.9739,215014.0
2024-06-18 14:20:00,78.34,78.37,78.32,78.34,236179.0,75.9739,76.003,75.9545,75.9739,236179.0
2024-06-18 14:30:00,78.34,78.37,78.33,78.34,138458.0,75.9739,76.003,75.9642,75.9739,138458.0
2024-06-18 14:40:00,78.34,78.37,78.33,78.35,119693.0,75.9739,76.003,75.9642,75.9836,119693.0
2024-06-18 14:50:00,78.36,78.39,78.34,78.38,80601.0,75.9933,76.0224,75.9739,76.0127,80601.0
2024-06-18 15:00:00,78.38,78.38,78.3,78.31,93229.0,76.0127,76.0127,75.9351,75.9448,93229.0
2024-06-18 15:10:00,78.31,78.34,78.3,78.33,256444.0,75.9448,75.9739,75.9351,75.9642,256444.0
2024-06-18 15:20:00,78.33,78.36,78.32,78.35,339899.0,75.9642,75.9933,75.9545,75.9836,339899.0
2024-06-18 15:30:00,78.35,78.4,78.33,78.4,232237.0,75.9836,76.0321,75.9642,76.0321,232237.0
2024-06-18 15:40:00,78.4,78.42,78.38,78.39,336028.0,76.0321,76.0515,76.0127,76.0224,336028.0
2024-06-18 15:50:00,78.39,78.45,78.38,78.44,1437041.0,76.0224,76.0806,76.0127,76.0709,1437041.0
2024-06-20 09:30:00,78.29,78.33,78.21,78.33,313988.0,75.9254,75.9642,75.8478,75.9642,313988.0
2024-06-20 09:40:00,78.33,78.49,78.32,78.48,150807.0,75.9642,76.1194,75.9545,76.1097,150807.0
2024-06-20 09:50:00,78.48,78.51,78.44,78.46,188364.0,76.1097,76.1388,76.0709,76.0903,188364.0
2024-06-20 10:00:00,78.47,78.55,78.45,78.45,371718.0,76.1,76.1776,76.0806,76.0806,371718.0
2024-06-20 10:10:00,78.46,78.49,78.36,78.45,181874.0,76.0903,76.1194,75.9933,76.0806,181874.0
2024-06-20 10:20:00,78.44,78.53,78.44,78.51,121875.0,76.0709,76.1582,76.0709,76.1388,121875.0
2024-06-20 10:30:00,78.5,78.55,78.5,78.52,39591.0,76.1291,76.1776,76.1291,76.1485,39591.0
2024-06-20 10:40:00,78.54,78.54,78.45,78.48,61562.0,76.1679,76.1679,76.0806,76.1097,61562.0
2024-06-20 10:50:00,78.48,78.59,78.48,78.57,111789.0,76.1097,76.2163,76.1097,76.197,111789.0
2024-06-20 11:00:00,78.57,78.6,78.56,78.56,269950.0,76.197,76.226,76.1873,76.1873,269950.0
2024-06-20 11:10:00,78.57,78.58,78.51,78.52,88756.0,76.197,76.2067,76.1388,76.1485,88756.0
2024-06-20 11:20:00,78.52,78.55,78.48,78.54,180117.0,76.1485,76.1776,76.1097,76.1679,180117.0
2024-06-20 11:30:00,78.53,78.6,78.52,78.58,395813.0,76.1582,76.226,76.1485,76.2067,395813.0
2024-06-20 11:40:00,78.58,78.62,78.51,78.52,208618.0,76.2067,76.2454,76.1388,76.1485,208618.0
2024-06-20 11:50:00,78.52,78.55,78.46,78.46,149451.0,76.1485,76.1776,76.0903,76.0903,149451.0
2024-06-20 12:00:00,78.47,78.5,78.45,78.45,548482.0,76.1,76.1291,76.0806,76.0806,548482.0
2024-06-20 12:10:00,78.47,78.52,78.45,78.5,412862.0,76.1,76.1485,76.0806,76.1291,412862.0
2024-06-20 12:20:00,78.5,78.5,78.4,78.4,364807.0,76.1291,76.1291,76.0321,76.0321,364807.0
2024-06-20 12:30:00,78.4,78.4,78.32,78.37,123153.0,76.0321,76.0321,75.9545,76.003,123153.0
2024-06-20 12:40:00,78.37,78.46,78.37,78.44,297793.0,76.003,76.0903,76.003,76.0709,297793.0
2024-06-20 12:50:00,78.44,78.48,78.4,78.42,109213.0,76.0709,76.1097,76.0321,76.0515,109213.0
2024-06-20 13:00:00,78.43,78.43,78.3,78.31,59231.0,76.0612,76.0612,75.9351,75.9448,59231.0
2024-06-20 13:10:00,78.32,78.41,78.31,78.38,73256.0,75.9545,76.0418,75.9448,76.0127,73256.0
2024-06-20 13:20:00,78.37,78.37,78.31,78.33,110119.0,76.003,76.003,75.9448,75.9642,110119.0
2024-06-20 13:30:00,78.34,78.37,78.26,78.27,281581.0,75.9739,76.003,75.8963,75.906,281581.0
2024-06-20 13:40:00,78.28,78.37,78.27,78.34,131418.0,75.9157,76.003,75.906,75.9739,131418.0
2024-06-20 13:50:00,78.34,78.42,78.34,78.42,328068.0,75.9739,76.0515,75.9739,76.0515,328068.0
2024-06-20 14:00:00,78.42,78.53,78.42,78.51,202821.0,76.0515,76.1582,76.0515,76.1388,202821.0
2024-06-20 14:10:00,78.52,78.54,78.48,78.54,172932.0,76.1485,76.1679,76.1097,76.1679,172932.0
2024-06-20 14:20:00,78.54,78.6,78.5,78.59,118381.0,76.1679,76.226,76.1291,76.2163,118381.0
2024-06-20 14:30:00,78.59,78.62,78.51,78.52,90042.0,76.2163,76.2454,76.1388,76.1485,90042.0
2024-06-20 14:40:00,78.52,78.56,78.51,78.54,138093.0,76.1485,76.1873,76.1388,76.1679,138093.0
2024-06-20 14:50:00,78.54,78.55,78.49,78.49,109257.0,76.1679,76.1776,76.1194,76.1194,109257.0
2024-06-20 15:00:00,78.5,78.51,78.4,78.43,170458.0,76.1291,76.1388,76.0321,76.0612,170458.0
2024-06-20 15:10:00,78.44,78.46,78.42,78.44,286416.0,76.0709,76.0903,76.0515,76.0709,286416.0
2024-06-20 15:20:00,78.44,78.48,78.36,78.48,347381.0,76.0709,76.1097,75.9933,76.1097,347381.0
2024-06-20 15:30:00,78.47,78.51,78.43,78.45,188935.0,76.1,76.1388,76.0612,76.0806,188935.0
2024-06-20 15:40:00,78.45,78.52,78.45,78.5,217553.0,76.0806,76.1485,76.0806,76.1291,217553.0
2024-06-20 15:50:00,78.5,78.56,78.48,78.49,993859.0,76.1291,76.1873,76.1097,76.1194,993859.0
2024-06-21 09:30:00,77.89,77.92,77.85,77.87,418869.0,75.5375,75.5666,75.4987,75.5181,418869.0
2024-06-21 09:40:00,77.87,77.87,77.66,77.8,1089222.0,75.5181,75.5181,75.3144,75.4502,1089222.0
2024-06-21 09:50:00,77.81,77.86,77.74,77.83,467310.0,75.4599,75.5084,75.392,75.4793,467310.0
2024-06-21 10:00:00,77.83,77.94,77.82,77.94,350197.0,75.4793,75.586,75.4696,75.586,350197.0
2024-06-21 10:10:00,77.94,77.99,77.88,77.98,223157.0,75.586,75.6345,75.5278,75.6248,223157.0
2024-06-21 10:20:00,77.98,78.01,77.95,78.0,290614.0,75.6248,75.6539,75.5957,75.6442,290614.0
2024-06-21 10:30:00,78.01,78.03,77.94,77.97,112391.0,75.6539,75.6733,75.586,75.6151,112391.0
2024-06-21 10:40:00,77.97,78.05,77.94,78.04,155540.0,75.6151,75.6927,75.586,75.683,155540.0
2024-06-21 10:50:00,78.02,78.05,78.0,78.0,194126.0,75.6636,75.6927,75.6442,75.6442,194126.0
2024-06-21 11:00:00,78.0,78.03,77.92,77.93,288939.0,75.6442,75.6733,75.5666,75.5763,288939.0
2024-06-21 11:10:00,77.92,77.97,77.9,77.95,284200.0,75.5666,75.6151,75.5472,75.5957,284200.0
2024-06-21 11:20:00,77.95,77.95,77.84,77.85,875886.0,75.5957,75.5957,75.489,75.4987,875886.0
2024-06-21 11:30:00,77.85,77.86,77.74,77.82,708841.0,75.4987,75.5084,75.392,75.4696,708841.0
2024-06-21 11:40:00,77.82,77.91,77.8,77.91,162720.0,75.4696,75.5569,75.4502,75.5569,162720.0
2024-06-21 11:50:00,77.92,77.97,77.9,77.97,210643.0,75.5666,75.6151,75.5472,75.6151,210643.0
2024-06-21 12:00:00,77.97,77.98,77.93,77.95,72423.0,75.6151,75.6248,75.5763,75.5957,72423.0
2024-06-21 12:10:00,77.95,77.96,77.9,77.95,141746.0,75.5957,75.6054,75.5472,75.5957,141746.0
2024-06-21 12:20:00,77.95,77.97,77.91,77.91,110588.0,75.5957,75.6151,75.5569,75.5569,110588.0
2024-06-21 12:30:00,77.91,77.95,77.89,77.93,68727.0,75.5569,75.5957,75.5375,75.5763,68727.0
2024-06-21 12:40:00,77.94,77.97,77.91,77.91,208761.0,75.586,75.6151,75.5569,75.5569,208761.0
2024-06-21 12:50:00,77.91,78.02,77.88,77.95,83401.0,75.5569,75.6636,75.5278,75.5957,83401.0
2024-06-21 13:00:00,77.95,77.97,77.93,77.95,57694.0,75.5957,75.6151,75.5763,75.5957,57694.0
2024-06-21 13:10:00,77.95,77.97,77.93,77.95,245056.0,75.5957,75.6151,75.5763,75.5957,245056.0
2024-06-21 13:20:00,77.93,77.94,77.9,77.93,113873.0,75.5763,75.586,75.5472,75.5763,113873.0
2024-06-21 13:30:00,77.92,77.94,77.9,77.94,65496.0,75.5666,75.586,75.5472,75.586,65496.0
2024-06-21 13:40:00,77.94,77.95,77.92,77.94,92735.0,75.586,75.5957,75.5666,75.586,92735.0
2024-06-21 13:50:00,77.94,77.98,77.93,77.94,129336.0,75.586,75.6248,75.5763,75.586,129336.0
2024-06-21 14:00:00,77.94,77.96,77.9,77.95,77554.0,75.586,75.6054,75.5472,75.5957,77554.0
2024-06-21 14:10:00,77.95,77.99,77.94,77.97,64871.0,75.5957,75.6345,75.586,75.6151,64871.0
2024-06-21 14:20:00,77.98,78.04,77.95,78.03,70691.0,75.6248,75.683,75.5957,75.6733,70691.0
2024-06-21 14:30:00,78.02,78.02,77.97,77.98,72615.0,75.6636,75.6636,75.6151,75.6248,72615.0
2024-06-21 14:40:00,77.98,78.01,77.96,78.0,102146.0,75.6248,75.6539,75.6054,75.6442,102146.0
2024-06-21 14:50:00,77.99,78.0,77.97,77.98,86236.0,75.6345,75.6442,75.6151,75.6248,86236.0
2024-06-21 15:00:00,77.98,78.04,77.98,78.0,131373.0,75.6248,75.683,75.6248,75.6442,131373.0
2024-06-21 15:10:00,77.99,78.01,77.97,77.99,75328.0,75.6345,75.6539,75.6151,75.6345,75328.0
2024-06-21 15:20:00,78.0,78.01,77.97,77.98,306877.0,75.6442,75.6539,75.6151,75.6248,306877.0
2024-06-21 15:30:00,77.98,78.01,77.96,77.97,379975.0,75.6248,75.6539,75.6054,75.6151,379975.0
2024-06-21 15:40:00,77.97,77.98,77.92,77.94,232498.0,75.6151,75.6248,75.5666,75.586,232498.0
2024-06-21 15:50:00,77.94,78.0,77.92,77.93,1279296.0,75.586,75.6442,75.5666,75.5763,1279296.0
2024-06-24 09:30:00,78.59,78.72,78.58,78.72,273902.0,76.2163,76.3424,76.2067,76.3424,273902.0
2024-06-24 09:40:00,78.71,78.72,78.62,78.72,253118.0,76.3327,76.3424,76.2454,76.3424,253118.0
2024-06-24 09:50:00,78.73,78.87,78.72,78.84,249178.0,76.3521,76.4879,76.3424,76.4588,249178.0
2024-06-24 10:00:00,78.84,78.96,78.84,78.96,550445.0,76.4588,76.5752,76.4588,76.5752,550445.0
2024-06-24 10:10:00,78.95,78.95,78.86,78.89,79949.0,76.5655,76.5655,76.4782,76.5073,79949.0
2024-06-24 10:20:00,78.9,78.94,78.81,78.81,91952.0,76.517,76.5558,76.4297,76.4297,91952.0
2024-06-24 10:30:00,78.8,78.9,78.79,78.9,196261.0,76.42,76.517,76.4103,76.517,196261.0
2024-06-24 10:40:00,78.9,78.9,78.76,78.76,76585.0,76.517,76.517,76.3812,76.3812,76585.0
2024-06-24 10:50:00,78.75,78.81,78.71,78.8,173274.0,76.3715,76.4297,76.3327,76.42,173274.0
2024-06-24 11:00:00,78.8,78.82,78.75,78.76,70503.0,76.42,76.4394,76.3715,76.3812,70503.0
2024-06-24 11:10:00,78.76,78.81,78.74,78.81,51917.0,76.3812,76.4297,76.3618,76.4297,51917.0
2024-06-24 11:20:00,78.81,78.82,78.77,78.8,283058.0,76.4297,76.4394,76.3909,76.42,283058.0
2024-06-24 11:30:00,78.81,78.81,78.72,78.76,271912.0,76.4297,76.4297,76.3424,76.3812,271912.0
2024-06-24 11:40:00,78.76,78.76,78.67,78.67,118350.0,76.3812,76.3812,76.2939,76.2939,118350.0
2024-06-24 11:50:00,78.68,78.73,78.67,78.72,84790.0,76.3036,76.3521,76.2939,76.3424,84790.0
2024-06-24 12:00:00,78.71,78.73,78.7,78.73,350191.0,76.3327,76.3521,76.323,76.3521,350191.0
2024-06-24 12:10:00,78.73,78.74,78.7,78.73,202891.0,76.3521,76.3618,76.323,76.3521,202891.0
2024-06-24 12:20:00,78.73,78.75,78.71,78.72,90701.0,76.3521,76.3715,76.3327,76.3424,90701.0
2024-06-24 12:30:00,78.72,78.74,78.71,78.73,217845.0,76.3424,76.3618,76.3327,76.3521,217845.0
2024-06-24 12:40:00,78.73,78.74,78.7,78.72,104020.0,76.3521,76.3618,76.323,76.3424,104020.0
2024-06-24 12:50:00,78.71,78.72,78.64,78.66,170028.0,76.3327,76.3424,76.2648,76.2842,170028.0
2024-06-24 13:00:00,78.66,78.68,78.52,78.55,404428.0,76.2842,76.3036,76.1485,76.1776,404428.0
2024-06-24 13:10:00,78.55,78.59,78.52,78.58,168947.0,76.1776,76.2163,76.1485,76.2067,168947.0
2024-06-24 13:20:00,78.58,78.6,78.54,78.58,128236.0,76.2067,76.226,76.1679,76.2067,128236.0
2024-06-24 13:30:00,78.57,78.61,78.52,78.61,123731.0,76.197,76.2357,76.1485,76.2357,123731.0
2024-06-24 13:40:00,78.62,78.62,78.55,78.56,95365.0,76.2454,76.2454,76.1776,76.1873,95365.0
2024-06-24 13:50:00,78.56,78.61,78.52,78.56,124519.0,76.1873,76.2357,76.1485,76.1873,124519.0
2024-06-24 14:00:00,78.56,78.57,78.52,78.55,190171.0,76.1873,76.197,76.1485,76.1776,190171.0
2024-06-24 14:10:00,78.55,78.56,78.52,78.55,49333.0,76.1776,76.1873,76.1485,76.1776,49333.0
2024-06-24 14:20:00,78.55,78.59,78.54,78.58,87974.0,76.1776,76.2163,76.1679,76.2067,87974.0
2024-06-24 14:30:00,78.57,78.62,78.56,78.62,70072.0,76.197,76.2454,76.1873,76.2454,70072.0
2024-06-24 14:40:00,78.62,78.7,78.61,78.69,77949.0,76.2454,76.323,76.2357,76.3133,77949.0
2024-06-24 14:50:00,78.69,78.71,78.67,78.69,90268.0,76.3133,76.3327,76.2939,76.3133,90268.0
2024-06-24 15:00:00,78.69,78.7,78.67,78.69,88604.0,76.3133,76.323,76.2939,76.3133,88604.0
2024-06-24 15:10:00,78.69,78.7,78.62,78.64,81702.0,76.3133,76.323,76.2454,76.2648,81702.0
2024-06-24 15:20:00,78.64,78.67,78.62,78.65,257181.0,76.2648,76.2939,76.2454,76.2745,257181.0
2024-06-24 15:30:00,78.65,78.68,78.64,78.66,145392.0,76.2745,76.3036,76.2648,76.2842,145392.0
2024-06-24 15:40:00,78.66,78.67,78.6,78.61,151371.0,76.2842,76.2939,76.226,76.2357,151371.0
2024-06-24 15:50:00,78.61,78.63,78.55,78.58,955095.0,76.2357,76.2551,76.1776,76.2067,955095.0
2024-06-25 09:30:00,78.56,78.58,78.47,78.53,393137.0,76.1873,76.2067,76.1,76.1582,393137.0
2024-06-25 09:40:00,78.54,78.58,78.51,78.55,282735.0,76.1679,76.2067,76.1388,76.1776,282735.0
2024-06-25 09:50:00,78.55,78.6,78.47,78.48,188613.0,76.1776,76.226,76.1,76.1097,188613.0
2024-06-25 10:00:00,78.47,78.55,78.47,78.48,187470.0,76.1,76.1776,76.1,76.1097,187470.0
2024-06-25 10:10:00,78.48,78.6,78.48,78.53,98983.0,76.1097,76.226,76.1097,76.1582,98983.0
2024-06-25 10:20:00,78.54,78.59,78.51,78.56,77133.0,76.1679,76.2163,76.1388,76.1873,77133.0
2024-06-25 10:30:00,78.56,78.62,78.55,78.59,99392.0,76.1873,76.2454,76.1776,76.2163,99392.0
2024-06-25 10:40:00,78.59,78.63,78.54,78.55,96773.0,76.2163,76.2551,76.1679,76.1776,96773.0
2024-06-25 10:50:00,78.54,78.56,78.51,78.55,145693.0,76.1679,76.1873,76.1388,76.1776,145693.0
2024-06-25 11:00:00,78.54,78.59,78.53,78.58,210869.0,76.1679,76.2163,76.1582,76.2067,210869.0
2024-06-25 11:10:00,78.57,78.65,78.57,78.62,61174.0,76.197,76.2745,76.197,76.2454,61174.0
2024-06-25 11:20:00,78.63,78.64,78.57,78.61,86291.0,76.2551,76.2648,76.197,76.2357,86291.0
2024-06-25 11:30:00,78.61,78.67,78.61,78.63,198062.0,76.2357,76.2939,76.2357,76.2551,198062.0
2024-06-25 11:40:00,78.63,78.68,78.62,78.67,153595.0,76.2551,76.3036,76.2454,76.2939,153595.0
2024-06-25 11:50:00,78.66,78.67,78.64,78.64,34491.0,76.2842,76.2939,76.2648,76.2648,34491.0
2024-06-25 12:00:00,78.64,78.65,78.6,78.63,158322.0,76.2648,76.2745,76.226,76.2551,158322.0
2024-06-25 12:10:00,78.62,78.63,78.57,78.6,193814.0,76.2454,76.2551,76.197,76.226,193814.0
2024-06-25 12:20:00,78.61,78.61,78.55,78.59,86545.0,76.2357,76.2357,76.1776,76.2163,86545.0
2024-06-25 12:30:00,78.59,78.59,78.54,78.57,77399.0,76.2163,76.2163,76.1679,76.197,77399.0
2024-06-25 12:40:00,78.57,78.58,78.51,78.58,126074.0,76.197,76.2067,76.1388,76.2067,126074.0
2024-06-25 12:50:00,78.59,78.59,78.55,78.59,69294.0,76.2163,76.2163,76.1776,76.2163,69294.0
2024-06-25 13:00:00,78.59,78.63,78.55,78.62,403567.0,76.2163,76.2551,76.1776,76.2454,403567.0
2024-06-25 13:10:00,78.62,78.66,78.62,78.65,86161.0,76.2454,76.2842,76.2454,76.2745,86161.0
2024-06-25 13:20:00,78.65,78.74,78.64,78.73,217646.0,76.2745,76.3618,76.2648,76.3521,217646.0
2024-06-25 13:30:00,78.73,78.73,78.7,78.71,69358.0,76.3521,76.3521,76.323,76.3327,69358.0
2024-06-25 13:40:00,78.72,78.77,78.72,78.75,116127.0,76.3424,76.3909,76.3424,76.3715,116127.0
2024-06-25 13:50:00,78.75,78.77,78.74,78.75,86918.0,76.3715,76.3909,76.3618,76.3715,86918.0
2024-06-25 14:00:00,78.75,78.76,78.72,78.75,113695.0,76.3715,76.3812,76.3424,76.3715,113695.0
2024-06-25 14:10:00,78.76,78.79,78.76,78.77,64569.0,76.3812,76.4103,76.3812,76.3909,64569.0
2024-06-25 14:20:00,78.77,78.83,78.76,78.83,78626.0,76.3909,76.4491,76.3812,76.4491,78626.0
2024-06-25 14:30:00,78.82,78.82,78.77,78.78,53349.0,76.4394,76.4394,76.3909,76.4006,53349.0
2024-06-25 14:40:00,78.78,78.82,78.75,78.78,105022.0,76.4006,76.4394,76.3715,76.4006,105022.0
2024-06-25 14:50:00,78.78,78.81,78.77,78.79,139516.0,76.4006,76.4297,76.3909,76.4103,139516.0
2024-06-25 15:00:00,78.78,78.83,78.77,78.82,147618.0,76.4006,76.4491,76.3909,76.4394,147618.0
2024-06-25 15:10:00,78.81,78.86,78.8,78.84,86158.0,76.4297,76.4782,76.42,76.4588,86158.0
2024-06-25 15:20:00,78.84,78.88,78.83,78.87,257941.0,76.4588,76.4976,76.4491,76.4879,257941.0
2024-06-25 15:30:00,78.86,78.86,78.82,78.86,134287.0,76.4782,76.4782,76.4394,76.4782,134287.0
2024-06-25 15:40:00,78.85,78.86,78.81,78.82,120264.0,76.4685,76.4782,76.4297,76.4394,120264.0
2024-06-25 15:50:00,78.81,78.83,78.75,78.77,1733576.0,76.4297,76.4491,76.3715,76.3909,1733576.0
2024-06-26 09:30:00,78.06,78.09,77.94,78.05,295998.0,75.7024,75.7315,75.586,75.6927,295998.0
2024-06-26 09:40:00,78.05,78.13,78.04,78.12,282685.0,75.6927,75.7702,75.683,75.7605,282685.0
2024-06-26 09:50:00,78.13,78.2,78.12,78.16,153309.0,75.7702,75.8381,75.7605,75.7993,153309.0
2024-06-26 10:00:00,78.17,78.26,78.13,78.23,136761.0,75.809,75.8963,75.7702,75.8672,136761.0
2024-06-26 10:10:00,78.23,78.29,78.23,78.25,79263.0,75.8672,75.9254,75.8672,75.8866,79263.0
2024-06-26 10:20:00,78.25,78.29,78.17,78.18,167567.0,75.8866,75.9254,75.809,75.8187,167567.0
2024-06-26 10:30:00,78.18,78.23,78.17,78.23,125994.0,75.8187,75.8672,75.809,75.8672,125994.0
2024-06-26 10:40:00,78.23,78.31,78.21,78.28,278665.0,75.8672,75.9448,75.8478,75.9157,278665.0
2024-06-26 10:50:00,78.28,78.3,78.22,78.23,124687.0,75.9157,75.9351,75.8575,75.8672,124687.0
2024-06-26 11:00:00,78.23,78.27,78.17,78.17,103188.0,75.8672,75.906,75.809,75.809,103188.0
2024-06-26 11:10:00,78.17,78.18,78.07,78.14,230590.0,75.809,75.8187,75.7121,75.7799,230590.0
2024-06-26 11:20:00,78.15,78.21,78.14,78.17,204043.0,75.7896,75.8478,75.7799,75.809,204043.0
2024-06-26 11:30:00,78.17,78.2,78.12,78.14,662943.0,75.809,75.8381,75.7605,75.7799,662943.0
2024-06-26 11:40:00,78.13,78.23,78.13,78.22,226339.0,75.7702,75.8672,75.7702,75.8575,226339.0
2024-06-26 11:50:00,78.23,78.3,78.22,78.27,163292.0,75.8672,75.9351,75.8575,75.906,163292.0
2024-06-26 12:00:00,78.26,78.33,78.24,78.31,104781.0,75.8963,75.9642,75.8769,75.9448,104781.0
2024-06-26 12:10:00,78.31,78.32,78.26,78.31,82504.0,75.9448,75.9545,75.8963,75.9448,82504.0
2024-06-26 12:20:00,78.31,78.34,78.27,78.32,34734.0,75.9448,75.9739,75.906,75.9545,34734.0
2024-06-26 12:30:00,78.31,78.32,78.27,78.29,25756.0,75.9448,75.9545,75.906,75.9254,25756.0
2024-06-26 12:40:00,78.29,78.31,78.21,78.22,58238.0,75.9254,75.9448,75.8478,75.8575,58238.0
2024-06-26 12:50:00,78.22,78.27,78.22,78.25,93620.0,75.8575,75.906,75.8575,75.8866,93620.0
2024-06-26 13:00:00,78.24,78.26,78.2,78.23,207593.0,75.8769,75.8963,75.8381,75.8672,207593.0
2024-06-26 13:10:00,78.23,78.28,78.19,78.19,59682.0,75.8672,75.9157,75.8284,75.8284,59682.0
2024-06-26 13:20:00,78.2,78.25,78.17,78.23,81461.0,75.8381,75.8866,75.809,75.8672,81461.0
2024-06-26 13:30:00,78.23,78.26,78.21,78.24,79378.0,75.8672,75.8963,75.8478,75.8769,79378.0
2024-06-26 13:40:00,78.23,78.24,78.19,78.19,51655.0,75.8672,75.8769,75.8284,75.8284,51655.0
2024-06-26 13:50:00,78.2,78.23,78.18,78.23,36598.0,75.8381,75.8672,75.8187,75.8672,36598.0
2024-06-26 14:00:00,78.22,78.22,78.18,78.19,33950.0,75.8575,75.8575,75.8187,75.8284,33950.0
2024-06-26 14:10:00,78.2,78.2,78.17,78.17,26085.0,75.8381,75.8381,75.809,75.809,26085.0
2024-06-26 14:20:00,78.17,78.2,78.16,78.17,45538.0,75.809,75.8381,75.7993,75.809,45538.0
2024-06-26 14:30:00,78.17,78.19,78.15,78.16,138633.0,75.809,75.8284,75.7896,75.7993,138633.0
2024-06-26 14:40:00,78.16,78.23,78.14,78.22,163901.0,75.7993,75.8672,75.7799,75.8575,163901.0
2024-06-26 14:50:00,78.22,78.22,78.15,78.16,82513.0,75.8575,75.8575,75.7896,75.7993,82513.0
2024-06-26 15:00:00,78.16,78.17,78.11,78.12,92581.0,75.7993,75.809,75.7508,75.7605,92581.0
2024-06-26 15:10:00,78.12,78.12,78.08,78.09,143932.0,75.7605,75.7605,75.7218,75.7315,143932.0
2024-06-26 15:20:00,78.09,78.13,78.09,78.13,420564.0,75.7315,75.7702,75.7315,75.7702,420564.0
2024-06-26 15:30:00,78.12,78.14,78.1,78.13,293459.0,75.7605,75.7799,75.7411,75.7702,293459.0
2024-06-26 15:40:00,78.13,78.15,78.1,78.12,618042.0,75.7702,75.7896,75.7411,75.7605,618042.0
2024-06-26 15:50:00,78.11,78.28,78.11,78.16,1874758.0,75.7508,75.9157,75.7508,75.7993,1874758.0
2024-06-27 09:30:00,78.32,78.42,78.3,78.42,398438.0,75.9545,76.0515,75.9351,76.0515,398438.0
2024-06-27 09:40:00,78.41,78.47,78.4,78.42,189470.0,76.0418,76.1,76.0321,76.0515,189470.0
2024-06-27 09:50:00,78.42,78.42,78.31,78.41,255567.0,76.0515,76.0515,75.9448,76.0418,255567.0
2024-06-27 10:00:00,78.41,78.5,78.4,78.45,305778.0,76.0418,76.1291,76.0321,76.0806,305778.0
2024-06-27 10:10:00,78.45,78.52,78.44,78.45,197379.0,76.0806,76.1485,76.0709,76.0806,197379.0
2024-06-27 10:20:00,78.44,78.46,78.4,78.43,229143.0,76.0709,76.0903,76.0321,76.0612,229143.0
2024-06-27 10:30:00,78.44,78.48,78.4,78.48,289934.0,76.0709,76.1097,76.0321,76.1097,289934.0
2024-06-27 10:40:00,78.47,78.48,78.38,78.39,241894.0,76.1,76.1097,76.0127,76.0224,241894.0
2024-06-27 10:50:00,78.39,78.4,78.29,78.31,129974.0,76.0224,76.0321,75.9254,75.9448,129974.0
2024-06-27 11:00:00,78.31,78.31,78.16,78.18,212425.0,75.9448,75.9448,75.7993,75.8187,212425.0
2024-06-27 11:10:00,78.18,78.23,78.14,78.22,421179.0,75.8187,75.8672,75.7799,75.8575,421179.0
2024-06-27 11:20:00,78.22,78.22,78.09,78.12,225394.0,75.8575,75.8575,75.7315,75.7605,225394.0
2024-06-27 11:30:00,78.13,78.17,78.09,78.17,370323.0,75.7702,75.809,75.7315,75.809,370323.0
2024-06-27 11:40:00,78.16,78.18,78.12,78.17,89588.0,75.7993,75.8187,75.7605,75.809,89588.0
2024-06-27 11:50:00,78.17,78.18,78.12,78.17,78274.0,75.809,75.8187,75.7605,75.809,78274.0
2024-06-27 12:00:00,78.17,78.22,78.15,78.2,180724.0,75.809,75.8575,75.7896,75.8381,180724.0
2024-06-27 12:10:00,78.21,78.25,78.2,78.23,132133.0,75.8478,75.8866,75.8381,75.8672,132133.0
2024-06-27 12:20:00,78.23,78.27,78.22,78.25,67535.0,75.8672,75.906,75.8575,75.8866,67535.0
2024-06-27 12:30:00,78.25,78.27,78.22,78.23,304547.0,75.8866,75.906,75.8575,75.8672,304547.0
2024-06-27 12:40:00,78.23,78.25,78.19,78.22,247441.0,75.8672,75.8866,75.8284,75.8575,247441.0
2024-06-27 12:50:00,78.23,78.28,78.22,78.25,177192.0,75.8672,75.9157,75.8575,75.8866,177192.0
2024-06-27 13:00:00,78.24,78.28,78.23,78.27,67714.0,75.8769,75.9157,75.8672,75.906,67714.0
2024-06-27 13:10:00,78.27,78.27,78.22,78.22,74960.0,75.906,75.906,75.8575,75.8575,74960.0
2024-06-27 13:20:00,78.22,78.29,78.21,78.28,64477.0,75.8575,75.9254,75.8478,75.9157,64477.0
2024-06-27 13:30:00,78.29,78.29,78.25,78.28,128997.0,75.9254,75.9254,75.8866,75.9157,128997.0
2024-06-27 13:40:00,78.29,78.3,78.26,78.26,37782.0,75.9254,75.9351,75.8963,75.8963,37782.0
2024-06-27 13:50:00,78.27,78.27,78.2,78.2,88885.0,75.906,75.906,75.8381,75.8381,88885.0
2024-06-27 14:00:00,78.2,78.2,78.1,78.15,126058.0,75.8381,75.8381,75.7411,75.7896,126058.0
2024-06-27 14:10:00,78.15,78.16,78.09,78.12,122205.0,75.7896,75.7993,75.7315,75.7605,122205.0
2024-06-27 14:20:00,78.11,78.13,78.09,78.11,50608.0,75.7508,75.7702,75.7315,75.7508,50608.0
2024-06-27 14:30:00,78.1,78.15,78.08,78.13,150718.0,75.7411,75.7896,75.7218,75.7702,150718.0
2024-06-27 14:40:00,78.13,78.19,78.11,78.18,224444.0,75.7702,75.8284,75.7508,75.8187,224444.0
2024-06-27 14:50:00,78.18,78.21,78.17,78.2,98342.0,75.8187,75.8478,75.809,75.8381,98342.0
2024-06-27 15:00:00,78.2,78.22,78.18,78.21,162798.0,75.8381,75.8575,75.8187,75.8478,162798.0
2024-06-27 15:10:00,78.2,78.24,78.2,78.22,60976.0,75.8381,75.8769,75.8381,75.8575,60976.0
2024-06-27 15:20:00,78.22,78.24,78.21,78.23,135495.0,75.8575,75.8769,75.8478,75.8672,135495.0
2024-06-27 15:30:00,78.23,78.23,78.19,78.23,77135.0,75.8672,75.8672,75.8284,75.8672,77135.0
2024-06-27 15:40:00,78.23,78.25,78.2,78.22,141640.0,75.8672,75.8866,75.8381,75.8575,141640.0
2024-06-27 15:50:00,78.22,78.28,78.17,78.27,1450972.0,75.8575,75.9157,75.809,75.906,1450972.0
2024-06-28 09:30:00,78.23,78.42,78.2,78.42,650806.0,75.8672,76.0515,75.8381,76.0515,650806.0
2024-06-28 09:40:00,78.42,78.46,78.28,78.3,211572.0,76.0515,76.0903,75.9157,75.9351,211572.0
2024-06-28 09:50:00,78.31,78.35,78.28,78.3,111029.0,75.9448,75.9836,75.9157,75.9351,111029.0
2024-06-28 10:00:00,78.3,78.43,78.28,78.43,246206.0,75.9351,76.0612,75.9157,76.0612,246206.0
2024-06-28 10:10:00,78.45,78.52,78.44,78.47,186869.0,76.0806,76.1485,76.0709,76.1,186869.0
2024-06-28 10:20:00,78.45,78.57,78.43,78.5,171766.0,76.0806,76.197,76.0612,76.1291,171766.0
2024-06-28 10:30:00,78.5,78.54,78.41,78.42,608280.0,76.1291,76.1679,76.0418,76.0515,608280.0
2024-06-28 10:40:00,78.41,78.49,78.33,78.48,138659.0,76.0418,76.1194,75.9642,76.1097,138659.0
2024-06-28 10:50:00,78.46,78.48,78.4,78.42,179584.0,76.0903,76.1097,76.0321,76.0515,179584.0
2024-06-28 11:00:00,78.42,78.43,78.21,78.22,285618.0,76.0515,76.0612,75.8478,75.8575,285618.0
2024-06-28 11:10:00,78.21,78.3,78.21,78.28,231841.0,75.8478,75.9351,75.8478,75.9157,231841.0
2024-06-28 11:20:00,78.28,78.35,78.28,78.35,190612.0,75.9157,75.9836,75.9157,75.9836,190612.0
2024-06-28 11:30:00,78.34,78.49,78.32,78.48,297638.0,75.9739,76.1194,75.9545,76.1097,297638.0
2024-06-28 11:40:00,78.48,78.49,78.41,78.42,171474.0,76.1097,76.1194,76.0418,76.0515,171474.0
2024-06-28 11:50:00,78.42,78.43,78.37,78.39,359465.0,76.0515,76.0612,76.003,76.0224,359465.0
2024-06-28 12:00:00,78.39,78.41,78.3,78.32,161983.0,76.0224,76.0418,75.9351,75.9545,161983.0
2024-06-28 12:10:00,78.32,78.34,78.28,78.31,244224.0,75.9545,75.9739,75.9157,75.9448,244224.0
2024-06-28 12:20:00,78.31,78.39,78.3,78.38,98154.0,75.9448,76.0224,75.9351,76.0127,98154.0
2024-06-28 12:30:00,78.37,78.39,78.25,78.25,134279.0,76.003,76.0224,75.8866,75.8866,134279.0
2024-06-28 12:40:00,78.24,78.29,78.19,78.26,186643.0,75.8769,75.9254,75.8284,75.8963,186643.0
2024-06-28 12:50:00,78.26,78.3,78.24,78.29,64747.0,75.8963,75.9351,75.8769,75.9254,64747.0
2024-06-28 13:00:00,78.29,78.37,78.25,78.37,133987.0,75.9254,76.003,75.8866,76.003,133987.0
2024-06-28 13:10:00,78.37,78.38,78.32,78.35,295019.0,76.003,76.0127,75.9545,75.9836,295019.0
2024-06-28 13:20:00,78.35,78.38,78.29,78.3,42698.0,75.9836,76.0127,75.9254,75.9351,42698.0
2024-06-28 13:30:00,78.29,78.31,78.25,78.27,215320.0,75.9254,75.9448,75.8866,75.906,215320.0
2024-06-28 13:40:00,78.27,78.28,78.23,78.27,190668.0,75.906,75.9157,75.8672,75.906,190668.0
2024-06-28 13:50:00,78.27,78.28,78.24,78.27,91790.0,75.906,75.9157,75.8769,75.906,91790.0
2024-06-28 14:00:00,78.27,78.32,78.25,78.31,165198.0,75.906,75.9545,75.8866,75.9448,165198.0
2024-06-28 14:10:00,78.31,78.35,78.3,78.3,387095.0,75.9448,75.9836,75.9351,75.9351,387095.0
2024-06-28 14:20:00,78.3,78.3,78.19,78.23,215766.0,75.9351,75.9351,75.8284,75.8672,215766.0
2024-06-28 14:30:00,78.22,78.25,78.19,78.23,127126.0,75.8575,75.8866,75.8284,75.8672,127126.0
2024-06-28 14:40:00,78.23,78.24,78.17,78.17,246103.0,75.8672,75.8769,75.809,75.809,246103.0
2024-06-28 14:50:00,78.17,78.2,78.16,78.18,163035.0,75.809,75.8381,75.7993,75.8187,163035.0
2024-06-28 15:00:00,78.19,78.19,78.1,78.14,382003.0,75.8284,75.8284,75.7411,75.7799,382003.0
2024-06-28 15:10:00,78.14,78.15,78.11,78.13,268187.0,75.7799,75.7896,75.7508,75.7702,268187.0
2024-06-28 15:20:00,78.13,78.14,78.1,78.13,140008.0,75.7702,75.7799,75.7411,75.7702,140008.0
2024-06-28 15:30:00,78.13,78.14,78.0,78.13,527813.0,75.7702,75.7799,75.6442,75.7702,527813.0
2024-06-28 15:40:00,78.14,78.26,78.11,78.24,422468.0,75.7799,75.8963,75.7508,75.8769,422468.0
2024-06-28 15:50:00,78.24,78.37,78.22,78.36,3722160.0,75.8769,76.003,75.8575,75.9933,3722160.0
2024-07-01 09:30:00,78.77,78.93,78.76,78.92,1142136.0,76.3909,76.5461,76.3812,76.5364,1142136.0
2024-07-01 09:40:00,78.92,78.96,78.88,78.89,446950.0,76.5364,76.5752,76.4976,76.5073,446950.0
2024-07-01 09:50:00,78.9,78.94,78.83,78.87,767234.0,76.517,76.5558,76.4491,76.4879,767234.0
2024-07-01 10:00:00,78.88,79.03,78.87,78.88,493883.0,76.4976,76.6431,76.4879,76.4976,493883.0
2024-07-01 10:10:00,78.88,78.88,78.56,78.64,625025.0,76.4976,76.4976,76.1873,76.2648,625025.0
2024-07-01 10:20:00,78.65,78.65,78.51,78.58,2313464.0,76.2745,76.2745,76.1388,76.2067,2313464.0
2024-07-01 10:30:00,78.59,78.59,78.46,78.46,208175.0,76.2163,76.2163,76.0903,76.0903,208175.0
2024-07-01 10:40:00,78.46,78.47,78.35,78.35,274578.0,76.0903,76.1,75.9836,75.9836,274578.0
2024-07-01 10:50:00,78.35,78.42,78.3,78.39,202456.0,75.9836,76.0515,75.9351,76.0224,202456.0
2024-07-01 11:00:00,78.38,78.43,78.33,78.4,360978.0,76.0127,76.0612,75.9642,76.0321,360978.0
2024-07-01 11:10:00,78.4,78.46,78.38,78.44,430545.0,76.0321,76.0903,76.0127,76.0709,430545.0
2024-07-01 11:20:00,78.44,78.44,78.37,78.4,177868.0,76.0709,76.0709,76.003,76.0321,177868.0
2024-07-01 11:30:00,78.4,78.4,78.29,78.31,234472.0,76.0321,76.0321,75.9254,75.9448,234472.0
2024-07-01 11:40:00,78.31,78.33,78.27,78.33,382178.0,75.9448,75.9642,75.906,75.9642,382178.0
2024-07-01 11:50:00,78.33,78.4,78.32,78.39,66065.0,75.9642,76.0321,75.9545,76.0224,66065.0
2024-07-01 12:00:00,78.38,78.42,78.31,78.42,111311.0,76.0127,76.0515,75.9448,76.0515,111311.0
2024-07-01 12:10:00,78.42,78.48,78.4,78.48,490577.0,76.0515,76.1097,76.0321,76.1097,490577.0
2024-07-01 12:20:00,78.48,78.53,78.47,78.53,220293.0,76.1097,76.1582,76.1,76.1582,220293.0
2024-07-01 12:30:00,78.52,78.54,78.49,78.5,295475.0,76.1485,76.1679,76.1194,76.1291,295475.0
2024-07-01 12:40:00,78.5,78.53,78.47,78.48,157331.0,76.1291,76.1582,76.1,76.1097,157331.0
2024-07-01 12:50:00,78.47,78.5,78.46,78.5,443124.0,76.1,76.1291,76.0903,76.1291,443124.0
2024-07-01 13:00:00,78.5,78.52,78.47,78.51,109201.0,76.1291,76.1485,76.1,76.1388,109201.0
2024-07-01 13:10:00,78.51,78.55,78.5,78.54,140956.0,76.1388,76.1776,76.1291,76.1679,140956.0
2024-07-01 13:20:00,78.55,78.55,78.48,78.51,116865.0,76.1776,76.1776,76.1097,76.1388,116865.0
2024-07-01 13:30:00,78.51,78.53,78.48,78.5,143646.0,76.1388,76.1582,76.1097,76.1291,143646.0
2024-07-01 13:40:00,78.51,78.52,78.48,78.5,120098.0,76.1388,76.1485,76.1097,76.1291,120098.0
2024-07-01 13:50:00,78.49,78.51,78.45,78.47,91791.0,76.1194,76.1388,76.0806,76.1,91791.0
2024-07-01 14:00:00,78.47,78.48,78.42,78.47,128750.0,76.1,76.1097,76.0515,76.1,128750.0
2024-07-01 14:10:00,78.47,78.51,78.46,78.49,153834.0,76.1,76.1388,76.0903,76.1194,153834.0
2024-07-01 14:20:00,78.49,78.49,78.36,78.38,70949.0,76.1194,76.1194,75.9933,76.0127,70949.0
2024-07-01 14:30:00,78.38,78.41,78.35,78.4,166551.0,76.0127,76.0418,75.9836,76.0321,166551.0
2024-07-01 14:40:00,78.4,78.45,78.39,78.4,614813.0,76.0321,76.0806,76.0224,76.0321,614813.0
2024-07-01 14:50:00,78.4,78.44,78.39,78.42,469075.0,76.0321,76.0709,76.0224,76.0515,469075.0
2024-07-01 15:00:00,78.42,78.46,78.4,78.45,443192.0,76.0515,76.0903,76.0321,76.0806,443192.0
2024-07-01 15:10:00,78.45,78.46,78.43,78.45,119937.0,76.0806,76.0903,76.0612,76.0806,119937.0
2024-07-01 15:20:00,78.45,78.45,78.35,78.4,336182.0,76.0806,76.0806,75.9836,76.0321,336182.0
2024-07-01 15:30:00,78.39,78.45,78.38,78.41,299160.0,76.0224,76.0806,76.0127,76.0418,299160.0
2024-07-01 15:40:00,78.41,78.45,78.4,78.42,815805.0,76.0418,76.0806,76.0321,76.0515,815805.0
2024-07-01 15:50:00,78.42,78.53,78.41,78.5,3330352.0,76.0515,76.1582,76.0418,76.1291,3330352.0
2024-07-02 09:30:00,78.23,78.3,78.17,78.29,456052.0,75.8672,75.9351,75.809,75.9254,456052.0
2024-07-02 09:40:00,78.3,78.35,78.26,78.32,221926.0,75.9351,75.9836,75.8963,75.9545,221926.0
2024-07-02 09:50:00,78.31,78.38,78.28,78.33,225586.0,75.9448,76.0127,75.9157,75.9642,225586.0
2024-07-02 10:00:00,78.34,78.38,78.24,78.28,342226.0,75.9739,76.0127,75.8769,75.9157,342226.0
2024-07-02 10:10:00,78.26,78.26,78.14,78.26,212802.0,75.8963,75.8963,75.7799,75.8963,212802.0
2024-07-02 10:20:00,78.27,78.33,78.2,78.33,77292.0,75.906,75.9642,75.8381,75.9642,77292.0
2024-07-02 10:30:00,78.34,78.4,78.34,78.38,139412.0,75.9739,76.0321,75.9739,76.0127,139412.0
2024-07-02 10:40:00,78.38,78.38,78.23,78.3,148368.0,76.0127,76.0127,75.8672,75.9351,148368.0
2024-07-02 10:50:00,78.3,78.43,78.3,78.41,62665.0,75.9351,76.0612,75.9351,76.0418,62665.0
2024-07-02 11:00:00,78.41,78.46,78.39,78.45,308164.0,76.0418,76.0903,76.0224,76.0806,308164.0
2024-07-02 11:10:00,78.44,78.47,78.41,78.44,88186.0,76.0709,76.1,76.0418,76.0709,88186.0
2024-07-02 11:20:00,78.44,78.44,78.39,78.44,454524.0,76.0709,76.0709,76.0224,76.0709,454524.0
2024-07-02 11:30:00,78.44,78.47,78.4,78.42,241515.0,76.0709,76.1,76.0321,76.0515,241515.0
2024-07-02 11:40:00,78.42,78.43,78.37,78.4,158497.0,76.0515,76.0612,76.003,76.0321,158497.0
2024-07-02 11:50:00,78.39,78.41,78.36,78.37,54299.0,76.0224,76.0418,75.9933,76.003,54299.0
2024-07-02 12:00:00,78.38,78.38,78.31,78.33,50564.0,76.0127,76.0127,75.9448,75.9642,50564.0
2024-07-02 12:10:00,78.33,78.37,78.3,78.35,177921.0,75.9642,76.003,75.9351,75.9836,177921.0
2024-07-02 12:20:00,78.36,78.4,78.34,78.4,34025.0,75.9933,76.0321,75.9739,76.0321,34025.0
2024-07-02 12:30:00,78.39,78.4,78.33,78.34,91804.0,76.0224,76.0321,75.9642,75.9739,91804.0
2024-07-02 12:40:00,78.34,78.36,78.33,78.34,92963.0,75.9739,75.9933,75.9642,75.9739,92963.0
2024-07-02 12:50:00,78.34,78.38,78.33,78.36,25532.0,75.9739,76.0127,75.9642,75.9933,25532.0
2024-07-02 13:00:00,78.37,78.44,78.34,78.43,52525.0,76.003,76.0709,75.9739,76.0612,52525.0
2024-07-02 13:10:00,78.44,78.48,78.43,78.45,80027.0,76.0709,76.1097,76.0612,76.0806,80027.0
2024-07-02 13:20:00,78.45,78.48,78.45,78.47,49727.0,76.0806,76.1097,76.0806,76.1,49727.0
2024-07-02 13:30:00,78.47,78.47,78.41,78.45,63278.0,76.1,76.1,76.0418,76.0806,63278.0
2024-07-02 13:40:00,78.46,78.49,78.45,78.48,61092.0,76.0903,76.1194,76.0806,76.1097,61092.0
2024-07-02 13:50:00,78.48,78.56,78.48,78.53,49321.0,76.1097,76.1873,76.1097,76.1582,49321.0
2024-07-02 14:00:00,78.53,78.56,78.52,78.56,161728.0,76.1582,76.1873,76.1485,76.1873,161728.0
2024-07-02 14:10:00,78.56,78.6,78.55,78.55,92082.0,76.1873,76.226,76.1776,76.1776,92082.0
2024-07-02 14:20:00,78.55,78.59,78.54,78.58,54283.0,76.1776,76.2163,76.1679,76.2067,54283.0
2024-07-02 14:30:00,78.57,78.59,78.55,78.58,31622.0,76.197,76.2163,76.1776,76.2067,31622.0
2024-07-02 14:40:00,78.58,78.61,78.56,78.61,165630.0,76.2067,76.2357,76.1873,76.2357,165630.0
2024-07-02 14:50:00,78.6,78.63,78.59,78.59,145583.0,76.226,76.2551,76.2163,76.2163,145583.0
2024-07-02 15:00:00,78.59,78.63,78.58,78.63,69721.0,76.2163,76.2551,76.2067,76.2551,69721.0
2024-07-02 15:10:00,78.63,78.64,78.61,78.64,102971.0,76.2551,76.2648,76.2357,76.2648,102971.0
2024-07-02 15:20:00,78.64,78.69,78.63,78.67,139511.0,76.2648,76.3133,76.2551,76.2939,139511.0
2024-07-02 15:30:00,78.67,78.69,78.65,78.67,125030.0,76.2939,76.3133,76.2745,76.2939,125030.0
2024-07-02 15:40:00,78.67,78.68,78.63,78.64,327274.0,76.2939,76.3036,76.2551,76.2648,327274.0
2024-07-02 15:50:00,78.64,78.69,78.62,78.68,1201664.0,76.2648,76.3133,76.2454,76.3036,1201664.0
2024-07-03 09:30:00,79.25,79.37,79.24,79.34,642272.0,76.8564,76.9728,76.8467,76.9437,642272.0
2024-07-03 09:40:00,79.35,79.38,79.31,79.38,256222.0,76.9534,76.9825,76.9146,76.9825,256222.0
2024-07-03 09:50:00,79.38,79.4,79.32,79.37,208653.0,76.9825,77.0019,76.9243,76.9728,208653.0
2024-07-03 10:00:00,79.38,79.56,79.37,79.54,430656.0,76.9825,77.1571,76.9728,77.1377,430656.0
2024-07-03 10:10:00,79.54,79.62,79.51,79.53,245364.0,77.1377,77.2152,77.1086,77.128,245364.0
2024-07-03 10:20:00,79.53,79.61,79.44,79.46,150895.0,77.128,77.2055,77.0407,77.0601,150895.0
2024-07-03 10:30:00,79.45,79.57,79.45,79.52,254296.0,77.0504,77.1668,77.0504,77.1183,254296.0
2024-07-03 10:40:00,79.51,79.56,79.44,79.55,211626.0,77.1086,77.1571,77.0407,77.1474,211626.0
2024-07-03 10:50:00,79.55,79.57,79.47,79.49,243240.0,77.1474,77.1668,77.0698,77.0892,243240.0
2024-07-03 11:00:00,79.49,79.49,79.4,79.43,295216.0,77.0892,77.0892,77.0019,77.031,295216.0
2024-07-03 11:10:00,79.43,79.53,79.4,79.52,116398.0,77.031,77.128,77.0019,77.1183,116398.0
2024-07-03 11:20:00,79.53,79.56,79.43,79.44,193235.0,77.128,77.1571,77.031,77.0407,193235.0
2024-07-03 11:30:00,79.44,79.45,79.4,79.42,132798.0,77.0407,77.0504,77.0019,77.0213,132798.0
2024-07-03 11:40:00,79.42,79.48,79.41,79.45,106160.0,77.0213,77.0795,77.0116,77.0504,106160.0
2024-07-03 11:50:00,79.45,79.49,79.44,79.47,556288.0,77.0504,77.0892,77.0407,77.0698,556288.0
2024-07-03 12:00:00,79.48,79.52,79.46,79.5,564290.0,77.0795,77.1183,77.0601,77.0989,564290.0
2024-07-03 12:10:00,79.49,79.55,79.49,79.54,158305.0,77.0892,77.1474,77.0892,77.1377,158305.0
2024-07-03 12:20:00,79.54,79.56,79.53,79.55,294528.0,77.1377,77.1571,77.128,77.1474,294528.0
2024-07-03 12:30:00,79.55,79.55,79.47,79.51,408576.0,77.1474,77.1474,77.0698,77.1086,408576.0
2024-07-03 12:40:00,79.5,79.52,79.45,79.48,360809.0,77.0989,77.1183,77.0504,77.0795,360809.0
2024-07-03 12:50:00,79.47,79.58,79.47,79.55,1164432.0,77.0698,77.1764,77.0698,77.1474,1164432.0
2024-07-05 09:30:00,80.21,80.23,80.05,80.08,471975.0,77.7874,77.8068,77.6323,77.6613,471975.0
2024-07-05 09:40:00,80.09,80.12,79.85,79.86,186449.0,77.671,77.7001,77.4383,77.448,186449.0
2024-07-05 09:50:00,79.85,79.85,79.73,79.8,272540.0,77.4383,77.4383,77.3219,77.3898,272540.0
2024-07-05 10:00:00,79.81,79.81,79.6,79.6,605675.0,77.3995,77.3995,77.1958,77.1958,605675.0
2024-07-05 10:10:00,79.59,79.67,79.52,79.66,282734.0,77.1861,77.2637,77.1183,77.254,282734.0
2024-07-05 10:20:00,79.67,79.68,79.59,79.61,255773.0,77.2637,77.2734,77.1861,77.2055,255773.0
2024-07-05 10:30:00,79.61,79.72,79.57,79.65,238063.0,77.2055,77.3122,77.1668,77.2443,238063.0
2024-07-05 10:40:00,79.65,79.81,79.64,79.78,300737.0,77.2443,77.3995,77.2346,77.3704,300737.0
2024-07-05 10:50:00,79.78,79.83,79.76,79.8,103701.0,77.3704,77.4189,77.351,77.3898,103701.0
2024-07-05 11:00:00,79.81,79.89,79.79,79.84,232282.0,77.3995,77.4771,77.3801,77.4286,232282.0
2024-07-05 11:10:00,79.84,79.87,79.8,79.87,246784.0,77.4286,77.4577,77.3898,77.4577,246784.0
2024-07-05 11:20:00,79.87,79.88,79.82,79.87,426566.0,77.4577,77.4674,77.4092,77.4577,426566.0
2024-07-05 11:30:00,79.86,79.92,79.85,79.89,182069.0,77.448,77.5062,77.4383,77.4771,182069.0
2024-07-05 11:40:00,79.9,79.94,79.89,79.91,53430.0,77.4868,77.5256,77.4771,77.4965,53430.0
2024-07-05 11:50:00,79.91,79.92,79.88,79.89,57367.0,77.4965,77.5062,77.4674,77.4771,57367.0
2024-07-05 12:00:00,79.89,79.91,79.86,79.88,55034.0,77.4771,77.4965,77.448,77.4674,55034.0
2024-07-05 12:10:00,79.89,79.94,79.89,79.91,143923.0,77.4771,77.5256,77.4771,77.4965,143923.0
2024-07-05 12:20:00,79.92,79.93,79.89,79.9,55133.0,77.5062,77.5159,77.4771,77.4868,55133.0
2024-07-05 12:30:00,79.89,79.89,79.83,79.86,78477.0,77.4771,77.4771,77.4189,77.448,78477.0
2024-07-05 12:40:00,79.86,79.87,79.82,79.84,54994.0,77.448,77.4577,77.4092,77.4286,54994.0
2024-07-05 12:50:00,79.83,79.86,79.82,79.84,34768.0,77.4189,77.448,77.4092,77.4286,34768.0
2024-07-05 13:00:00,79.84,79.86,79.81,79.86,34901.0,77.4286,77.448,77.3995,77.448,34901.0
2024-07-05 13:10:00,79.85,79.86,79.83,79.84,34387.0,77.4383,77.448,77.4189,77.4286,34387.0
2024-07-05 13:20:00,79.84,79.9,79.83,79.9,49784.0,77.4286,77.4868,77.4189,77.4868,49784.0
2024-07-05 13:30:00,79.9,79.93,79.87,79.92,204839.0,77.4868,77.5159,77.4577,77.5062,204839.0
2024-07-05 13:40:00,79.92,79.96,79.92,79.94,63011.0,77.5062,77.545,77.5062,77.5256,63011.0
2024-07-05 13:50:00,79.95,79.97,79.94,79.95,37632.0,77.5353,77.5547,77.5256,77.5353,37632.0
2024-07-05 14:00:00,79.95,79.96,79.93,79.93,169156.0,77.5353,77.545,77.5159,77.5159,169156.0
2024-07-05 14:10:00,79.94,79.98,79.93,79.97,87787.0,77.5256,77.5644,77.5159,77.5547,87787.0
2024-07-05 14:20:00,79.97,79.99,79.94,79.97,33318.0,77.5547,77.5741,77.5256,77.5547,33318.0
2024-07-05 14:30:00,79.96,80.0,79.95,79.97,95668.0,77.545,77.5838,77.5353,77.5547,95668.0
2024-07-05 14:40:00,79.96,80.02,79.95,80.02,73649.0,77.545,77.6032,77.5353,77.6032,73649.0
2024-07-05 14:50:00,80.02,80.07,80.02,80.06,90283.0,77.6032,77.6516,77.6032,77.642,90283.0
2024-07-05 15:00:00,80.05,80.07,80.03,80.06,152043.0,77.6323,77.6516,77.6129,77.642,152043.0
2024-07-05 15:10:00,80.06,80.06,80.03,80.05,73822.0,77.642,77.642,77.6129,77.6323,73822.0
2024-07-05 15:20:00,80.05,80.06,80.03,80.03,99997.0,77.6323,77.642,77.6129,77.6129,99997.0
2024-07-05 15:30:00,80.04,80.09,80.03,80.08,159408.0,77.6226,77.671,77.6129,77.6613,159408.0
2024-07-05 15:40:00,80.08,80.12,80.07,80.09,200169.0,77.6613,77.7001,77.6516,77.671,200169.0
2024-07-05 15:50:00,80.1,80.12,80.06,80.12,1118892.0,77.6807,77.7001,77.642,77.7001,1118892.0
2024-07-08 09:30:00,80.13,80.22,80.13,80.16,343389.0,77.7098,77.7971,77.7098,77.7389,343389.0
2024-07-08 09:40:00,80.16,80.2,80.12,80.16,148488.0,77.7389,77.7777,77.7001,77.7389,148488.0
2024-07-08 09:50:00,80.16,80.19,80.12,80.15,108345.0,77.7389,77.768,77.7001,77.7292,108345.0
2024-07-08 10:00:00,80.14,80.14,80.03,80.07,150902.0,77.7195,77.7195,77.6129,77.6516,150902.0
2024-07-08 10:10:00,80.06,80.1,80.03,80.05,93907.0,77.642,77.6807,77.6129,77.6323,93907.0
2024-07-08 10:20:00,80.04,80.06,79.99,79.99,64951.0,77.6226,77.642,77.5741,77.5741,64951.0
2024-07-08 10:30:00,79.99,80.0,79.92,79.95,113025.0,77.5741,77.5838,77.5062,77.5353,113025.0
2024-07-08 10:40:00,79.94,79.95,79.87,79.92,120124.0,77.5256,77.5353,77.4577,77.5062,120124.0
2024-07-08 10:50:00,79.92,79.92,79.83,79.87,141292.0,77.5062,77.5062,77.4189,77.4577,141292.0
2024-07-08 11:00:00,79.86,79.91,79.85,79.89,261084.0,77.448,77.4965,77.4383,77.4771,261084.0
2024-07-08 11:10:00,79.89,79.89,79.84,79.88,72467.0,77.4771,77.4771,77.4286,77.4674,72467.0
2024-07-08 11:20:00,79.88,79.92,79.87,79.87,78289.0,77.4674,77.5062,77.4577,77.4577,78289.0
2024-07-08 11:30:00,79.88,79.89,79.8,79.81,176196.0,77.4674,77.4771,77.3898,77.3995,176196.0
2024-07-08 11:40:00,79.82,79.85,79.81,79.84,100552.0,77.4092,77.4383,77.3995,77.4286,100552.0
2024-07-08 11:50:00,79.85,79.85,79.8,79.81,50115.0,77.4383,77.4383,77.3898,77.3995,50115.0
2024-07-08 12:00:00,79.82,79.82,79.74,79.74,148434.0,77.4092,77.4092,77.3316,77.3316,148434.0
2024-07-08 12:10:00,79.74,79.76,79.71,79.73,181126.0,77.3316,77.351,77.3025,77.3219,181126.0
2024-07-08 12:20:00,79.73,79.76,79.72,79.76,73770.0,77.3219,77.351,77.3122,77.351,73770.0
2024-07-08 12:30:00,79.76,79.81,79.75,79.78,36579.0,77.351,77.3995,77.3413,77.3704,36579.0
2024-07-08 12:40:00,79.78,79.8,79.76,79.79,55752.0,77.3704,77.3898,77.351,77.3801,55752.0
2024-07-08 12:50:00,79.79,79.81,79.78,79.79,110895.0,77.3801,77.3995,77.3704,77.3801,110895.0
2024-07-08 13:00:00,79.79,79.79,79.74,79.74,84908.0,77.3801,77.3801,77.3316,77.3316,84908.0
2024-07-08 13:10:00,79.74,79.77,79.72,79.77,78174.0,77.3316,77.3607,77.3122,77.3607,78174.0
2024-07-08 13:20:00,79.77,79.78,79.73,79.75,71880.0,77.3607,77.3704,77.3219,77.3413,71880.0
2024-07-08 13:30:00,79.75,79.78,79.74,79.78,72558.0,77.3413,77.3704,77.3316,77.3704,72558.0
2024-07-08 13:40:00,79.79,79.8,79.76,79.78,47077.0,77.3801,77.3898,77.351,77.3704,47077.0
2024-07-08 13:50:00,79.78,79.81,79.77,79.81,45892.0,77.3704,77.3995,77.3607,77.3995,45892.0
2024-07-08 14:00:00,79.8,79.81,79.77,79.79,36615.0,77.3898,77.3995,77.3607,77.3801,36615.0
2024-07-08 14:10:00,79.79,79.8,79.77,79.8,23079.0,77.3801,77.3898,77.3607,77.3898,23079.0
2024-07-08 14:20:00,79.81,79.81,79.77,79.78,34620.0,77.3995,77.3995,77.3607,77.3704,34620.0
2024-07-08 14:30:00,79.78,79.78,79.73,79.75,136418.0,77.3704,77.3704,77.3219,77.3413,136418.0
2024-07-08 14:40:00,79.74,79.74,79.64,79.7,397824.0,77.3316,77.3316,77.2346,77.2928,397824.0
2024-07-08 14:50:00,79.7,79.77,79.69,79.77,36488.0,77.2928,77.3607,77.2831,77.3607,36488.0
2024-07-08 15:00:00,79.77,79.77,79.73,79.73,95511.0,77.3607,77.3607,77.3219,77.3219,95511.0
2024-07-08 15:10:00,79.73,79.76,79.72,79.74,147950.0,77.3219,77.351,77.3122,77.3316,147950.0
2024-07-08 15:20:00,79.74,79.75,79.7,79.7,167062.0,77.3316,77.3413,77.2928,77.2928,167062.0
2024-07-08 15:30:00,79.7,79.74,79.7,79.73,119789.0,77.2928,77.3316,77.2928,77.3219,119789.0
2024-07-08 15:40:00,79.73,79.74,79.7,79.72,188197.0,77.3219,77.3316,77.2928,77.3122,188197.0
2024-07-08 15:50:00,79.73,79.76,79.68,79.7,700945.0,77.3219,77.351,77.2734,77.2928,700945.0
2024-07-09 09:30:00,79.52,79.56,79.45,79.5,494682.0,77.1183,77.1571,77.0504,77.0989,494682.0
2024-07-09 09:40:00,79.5,79.58,79.5,79.55,162151.0,77.0989,77.1764,77.0989,77.1474,162151.0
2024-07-09 09:50:00,79.54,79.55,79.46,79.48,90179.0,77.1377,77.1474,77.0601,77.0795,90179.0
2024-07-09 10:00:00,79.47,79.53,79.32,79.38,214289.0,77.0698,77.128,76.9243,76.9825,214289.0
2024-07-09 10:10:00,79.37,79.47,79.34,79.43,154595.0,76.9728,77.0698,76.9437,77.031,154595.0
2024-07-09 10:20:00,79.42,79.44,79.31,79.33,223147.0,77.0213,77.0407,76.9146,76.934,223147.0
2024-07-09 10:30:00,79.33,79.47,79.28,79.45,226356.0,76.934,77.0698,76.8855,77.0504,226356.0
2024-07-09 10:40:00,79.45,79.46,79.39,79.39,193451.0,77.0504,77.0601,76.9922,76.9922,193451.0
2024-07-09 10:50:00,79.39,79.39,79.29,79.31,346225.0,76.9922,76.9922,76.8952,76.9146,346225.0
2024-07-09 11:00:00,79.3,79.36,79.28,79.29,146654.0,76.9049,76.9631,76.8855,76.8952,146654.0
2024-07-09 11:10:00,79.28,79.28,79.22,79.24,131169.0,76.8855,76.8855,76.8273,76.8467,131169.0
2024-07-09 11:20:00,79.24,79.24,79.16,79.2,200408.0,76.8467,76.8467,76.7691,76.8079,200408.0
2024-07-09 11:30:00,79.21,79.26,79.18,79.25,292340.0,76.8176,76.8661,76.7885,76.8564,292340.0
2024-07-09 11:40:00,79.25,79.33,79.23,79.32,48587.0,76.8564,76.934,76.837,76.9243,48587.0
2024-07-09 11:50:00,79.32,79.38,79.31,79.37,31078.0,76.9243,76.9825,76.9146,76.9728,31078.0
2024-07-09 12:00:00,79.36,79.39,79.35,79.38,85464.0,76.9631,76.9922,76.9534,76.9825,85464.0
2024-07-09 12:10:00,79.37,79.4,79.35,79.36,40214.0,76.9728,77.0019,76.9534,76.9631,40214.0
2024-07-09 12:20:00,79.35,79.42,79.34,79.42,187277.0,76.9534,77.0213,76.9437,77.0213,187277.0
2024-07-09 12:30:00,79.41,79.43,79.37,79.38,47763.0,77.0116,77.031,76.9728,76.9825,47763.0
2024-07-09 12:40:00,79.38,79.41,79.37,79.38,190502.0,76.9825,77.0116,76.9728,76.9825,190502.0
2024-07-09 12:50:00,79.38,79.46,79.38,79.46,95825.0,76.9825,77.0601,76.9825,77.0601,95825.0
2024-07-09 13:00:00,79.47,79.54,79.46,79.53,71879.0,77.0698,77.1377,77.0601,77.128,71879.0
2024-07-09 13:10:00,79.53,79.54,79.41,79.44,64197.0,77.128,77.1377,77.0116,77.0407,64197.0
2024-07-09 13:20:00,79.44,79.45,79.39,79.41,62894.0,77.0407,77.0504,76.9922,77.0116,62894.0
2024-07-09 13:30:00,79.41,79.48,79.4,79.44,76432.0,77.0116,77.0795,77.0019,77.0407,76432.0
2024-07-09 13:40:00,79.45,79.45,79.42,79.42,43276.0,77.0504,77.0504,77.0213,77.0213,43276.0
2024-07-09 13:50:00,79.42,79.46,79.41,79.41,61619.0,77.0213,77.0601,77.0116,77.0116,61619.0
2024-07-09 14:00:00,79.41,79.41,79.38,79.4,41247.0,77.0116,77.0116,76.9825,77.0019,41247.0
2024-07-09 14:10:00,79.4,79.42,79.39,79.41,54054.0,77.0019,77.0213,76.9922,77.0116,54054.0
2024-07-09 14:20:00,79.42,79.43,79.37,79.38,39105.0,77.0213,77.031,76.9728,76.9825,39105.0
2024-07-09 14:30:00,79.37,79.43,79.36,79.42,826051.0,76.9728,77.031,76.9631,77.0213,826051.0
2024-07-09 14:40:00,79.42,79.42,79.38,79.41,64563.0,77.0213,77.0213,76.9825,77.0116,64563.0
2024-07-09 14:50:00,79.41,79.41,79.37,79.4,46331.0,77.0116,77.0116,76.9728,77.0019,46331.0
2024-07-09 15:00:00,79.4,79.41,79.33,79.36,60837.0,77.0019,77.0116,76.934,76.9631,60837.0
2024-07-09 15:10:00,79.35,79.38,79.34,79.36,58526.0,76.9534,76.9825,76.9437,76.9631,58526.0
2024-07-09 15:20:00,79.37,79.38,79.35,79.38,135751.0,76.9728,76.9825,76.9534,76.9825,135751.0
2024-07-09 15:30:00,79.37,79.39,79.35,79.38,164435.0,76.9728,76.9922,76.9534,76.9825,164435.0
2024-07-09 15:40:00,79.38,79.4,79.36,79.38,254418.0,76.9825,77.0019,76.9631,76.9825,254418.0
2024-07-09 15:50:00,79.38,79.4,79.36,79.37,1131593.0,76.9825,77.0019,76.9631,76.9728,1131593.0
2024-07-10 09:30:00,80.01,80.05,79.99,80.01,500214.0,77.5935,77.6323,77.5741,77.5935,500214.0
2024-07-10 09:40:00,80.0,80.05,79.98,79.98,115948.0,77.5838,77.6323,77.5644,77.5644,115948.0
2024-07-10 09:50:00,79.98,80.06,79.97,80.04,196032.0,77.5644,77.642,77.5547,77.6226,196032.0
2024-07-10 10:00:00,80.05,80.17,80.05,80.15,352570.0,77.6323,77.7486,77.6323,77.7292,352570.0
2024-07-10 10:10:00,80.15,80.16,80.09,80.12,152904.0,77.7292,77.7389,77.671,77.7001,152904.0
2024-07-10 10:20:00,80.11,80.15,80.08,80.14,137543.0,77.6904,77.7292,77.6613,77.7195,137543.0
2024-07-10 10:30:00,80.14,80.21,80.13,80.16,186108.0,77.7195,77.7874,77.7098,77.7389,186108.0
2024-07-10 10:40:00,80.15,80.15,80.11,80.14,105282.0,77.7292,77.7292,77.6904,77.7195,105282.0
2024-07-10 10:50:00,80.14,80.16,80.09,80.15,82796.0,77.7195,77.7389,77.671,77.7292,82796.0
2024-07-10 11:00:00,80.15,80.25,80.14,80.23,192576.0,77.7292,77.8262,77.7195,77.8068,192576.0
2024-07-10 11:10:00,80.23,80.25,80.22,80.24,192447.0,77.8068,77.8262,77.7971,77.8165,192447.0
2024-07-10 11:20:00,80.24,80.3,80.23,80.28,137807.0,77.8165,77.8747,77.8068,77.8553,137807.0
2024-07-10 11:30:00,80.27,80.32,80.27,80.31,191950.0,77.8456,77.8941,77.8456,77.8844,191950.0
2024-07-10 11:40:00,80.31,80.35,80.31,80.31,79111.0,77.8844,77.9232,77.8844,77.8844,79111.0
2024-07-10 11:50:00,80.31,80.35,80.31,80.35,111909.0,77.8844,77.9232,77.8844,77.9232,111909.0
2024-07-10 12:00:00,80.34,80.38,80.34,80.35,58680.0,77.9135,77.9523,77.9135,77.9232,58680.0
2024-07-10 12:10:00,80.35,80.39,80.34,80.37,64153.0,77.9232,77.962,77.9135,77.9426,64153.0
2024-07-10 12:20:00,80.37,80.42,80.37,80.41,92169.0,77.9426,77.9911,77.9426,77.9814,92169.0
2024-07-10 12:30:00,80.41,80.41,80.36,80.38,158217.0,77.9814,77.9814,77.9329,77.9523,158217.0
2024-07-10 12:40:00,80.37,80.42,80.37,80.4,46251.0,77.9426,77.9911,77.9426,77.9717,46251.0
2024-07-10 12:50:00,80.39,80.41,80.37,80.4,208352.0,77.962,77.9814,77.9426,77.9717,208352.0
2024-07-10 13:00:00,80.4,80.47,80.39,80.44,127852.0,77.9717,78.0396,77.962,78.0105,127852.0
2024-07-10 13:10:00,80.44,80.45,80.37,80.38,28446.0,78.0105,78.0202,77.9426,77.9523,28446.0
2024-07-10 13:20:00,80.38,80.38,80.31,80.34,61133.0,77.9523,77.9523,77.8844,77.9135,61133.0
2024-07-10 13:30:00,80.34,80.36,80.33,80.34,22008.0,77.9135,77.9329,77.9038,77.9135,22008.0
2024-07-10 13:40:00,80.35,80.37,80.34,80.35,28152.0,77.9232,77.9426,77.9135,77.9232,28152.0
2024-07-10 13:50:00,80.34,80.37,80.34,80.36,18771.0,77.9135,77.9426,77.9135,77.9329,18771.0
2024-07-10 14:00:00,80.36,80.36,80.3,80.31,32797.0,77.9329,77.9329,77.8747,77.8844,32797.0
2024-07-10 14:10:00,80.3,80.34,80.29,80.32,50294.0,77.8747,77.9135,77.865,77.8941,50294.0
2024-07-10 14:20:00,80.32,80.34,80.31,80.34,86064.0,77.8941,77.9135,77.8844,77.9135,86064.0
2024-07-10 14:30:00,80.34,80.38,80.34,80.37,25964.0,77.9135,77.9523,77.9135,77.9426,25964.0
2024-07-10 14:40:00,80.36,80.42,80.34,80.4,132823.0,77.9329,77.9911,77.9135,77.9717,132823.0
2024-07-10 14:50:00,80.41,80.43,80.38,80.4,45533.0,77.9814,78.0008,77.9523,77.9717,45533.0
2024-07-10 15:00:00,80.4,80.41,80.38,80.4,61374.0,77.9717,77.9814,77.9523,77.9717,61374.0
2024-07-10 15:10:00,80.41,80.41,80.38,80.4,106052.0,77.9814,77.9814,77.9523,77.9717,106052.0
2024-07-10 15:20:00,80.4,80.41,80.37,80.4,63911.0,77.9717,77.9814,77.9426,77.9717,63911.0
2024-07-10 15:30:00,80.39,80.44,80.39,80.44,109163.0,77.962,78.0105,77.962,78.0105,109163.0
2024-07-10 15:40:00,80.44,80.48,80.4,80.48,270765.0,78.0105,78.0493,77.9717,78.0493,270765.0
2024-07-10 15:50:00,80.48,80.54,80.47,80.47,1385602.0,78.0493,78.1075,78.0396,78.0396,1385602.0
2024-07-11 09:30:00,81.04,81.11,80.93,80.95,764914.0,78.5924,78.6602,78.4857,78.5051,764914.0
2024-07-11 09:40:00,80.96,81.1,80.9,81.03,342386.0,78.5148,78.6505,78.4566,78.5827,342386.0
2024-07-11 09:50:00,81.04,81.07,80.98,81.03,242155.0,78.5924,78.6214,78.5342,78.5827,242155.0
2024-07-11 10:00:00,81.04,81.18,81.02,81.14,166916.0,78.5924,78.7281,78.573,78.6893,166916.0
2024-07-11 10:10:00,81.14,81.15,80.93,80.94,357543.0,78.6893,78.699,78.4857,78.4954,357543.0
2024-07-11 10:20:00,80.94,80.96,80.84,80.91,277357.0,78.4954,78.5148,78.3984,78.4663,277357.0
2024-07-11 10:30:00,80.9,81.03,80.89,81.01,221724.0,78.4566,78.5827,78.4469,78.5633,221724.0
2024-07-11 10:40:00,81.01,81.06,80.95,81.06,177561.0,78.5633,78.6117,78.5051,78.6117,177561.0
2024-07-11 10:50:00,81.06,81.11,81.0,81.03,312734.0,78.6117,78.6602,78.5536,78.5827,312734.0
2024-07-11 11:00:00,81.03,81.09,80.95,81.09,211151.0,78.5827,78.6408,78.5051,78.6408,211151.0
2024-07-11 11:10:00,81.09,81.12,80.95,80.99,87700.0,78.6408,78.6699,78.5051,78.5439,87700.0
2024-07-11 11:20:00,80.98,81.01,80.89,80.92,139493.0,78.5342,78.5633,78.4469,78.476,139493.0
2024-07-11 11:30:00,80.91,80.93,80.84,80.88,162067.0,78.4663,78.4857,78.3984,78.4372,162067.0
2024-07-11 11:40:00,80.88,80.93,80.78,80.88,357177.0,78.4372,78.4857,78.3402,78.4372,357177.0
2024-07-11 11:50:00,80.88,80.89,80.8,80.81,66098.0,78.4372,78.4469,78.3596,78.3693,66098.0
2024-07-11 12:00:00,80.81,80.83,80.72,80.82,157373.0,78.3693,78.3887,78.282,78.379,157373.0
2024-07-11 12:10:00,80.82,80.84,80.76,80.76,43843.0,78.379,78.3984,78.3208,78.3208,43843.0
2024-07-11 12:20:00,80.77,80.82,80.74,80.81,53608.0,78.3305,78.379,78.3014,78.3693,53608.0
2024-07-11 12:30:00,80.81,80.88,80.79,80.83,45997.0,78.3693,78.4372,78.3499,78.3887,45997.0
2024-07-11 12:40:00,80.82,80.85,80.73,80.74,41067.0,78.379,78.4081,78.2917,78.3014,41067.0
2024-07-11 12:50:00,80.74,80.83,80.72,80.79,118434.0,78.3014,78.3887,78.282,78.3499,118434.0
2024-07-11 13:00:00,80.78,80.82,80.71,80.8,286737.0,78.3402,78.379,78.2723,78.3596,286737.0
2024-07-11 13:10:00,80.8,80.84,80.74,80.82,55503.0,78.3596,78.3984,78.3014,78.379,55503.0
2024-07-11 13:20:00,80.81,80.84,80.79,80.81,73369.0,78.3693,78.3984,78.3499,78.3693,73369.0
2024-07-11 13:30:00,80.8,80.8,80.69,80.7,57861.0,78.3596,78.3596,78.2529,78.2626,57861.0
2024-07-11 13:40:00,80.7,80.73,80.67,80.7,57173.0,78.2626,78.2917,78.2335,78.2626,57173.0
2024-07-11 13:50:00,80.68,80.73,80.68,80.7,40875.0,78.2432,78.2917,78.2432,78.2626,40875.0
2024-07-11 14:00:00,80.7,80.76,80.69,80.75,64214.0,78.2626,78.3208,78.2529,78.3111,64214.0
2024-07-11 14:10:00,80.75,80.79,80.72,80.79,155200.0,78.3111,78.3499,78.282,78.3499,155200.0
2024-07-11 14:20:00,80.78,80.81,80.7,80.7,100964.0,78.3402,78.3693,78.2626,78.2626,100964.0
2024-07-11 14:30:00,80.71,80.81,80.71,80.79,56437.0,78.2723,78.3693,78.2723,78.3499,56437.0
2024-07-11 14:40:00,80.79,80.8,80.76,80.78,91380.0,78.3499,78.3596,78.3208,78.3402,91380.0
2024-07-11 14:50:00,80.78,80.82,80.78,80.79,69870.0,78.3402,78.379,78.3402,78.3499,69870.0
2024-07-11 15:00:00,80.8,80.81,80.75,80.76,68849.0,78.3596,78.3693,78.3111,78.3208,68849.0
2024-07-11 15:10:00,80.76,80.8,80.75,80.78,251018.0,78.3208,78.3596,78.3111,78.3402,251018.0
2024-07-11 15:20:00,80.79,80.79,80.71,80.72,141299.0,78.3499,78.3499,78.2723,78.282,141299.0
2024-07-11 15:30:00,80.73,80.83,80.72,80.8,204275.0,78.2917,78.3887,78.282,78.3596,204275.0
2024-07-11 15:40:00,80.8,80.8,80.72,80.76,202594.0,78.3596,78.3596,78.282,78.3208,202594.0
2024-07-11 15:50:00,80.76,80.79,80.7,80.7,551987.0,78.3208,78.3499,78.2626,78.2626,551987.0
2024-07-12 09:30:00,81.36,81.43,81.31,81.42,423374.0,78.9027,78.9706,78.8542,78.9609,423374.0
2024-07-12 09:40:00,81.41,81.44,81.32,81.42,141658.0,78.9512,78.9803,78.8639,78.9609,141658.0
2024-07-12 09:50:00,81.43,81.49,81.39,81.46,168456.0,78.9706,79.0288,78.9318,78.9997,168456.0
2024-07-12 10:00:00,81.47,81.59,81.47,81.58,418999.0,79.0094,79.1257,79.0094,79.116,418999.0
2024-07-12 10:10:00,81.58,81.76,81.58,81.74,240332.0,79.116,79.2906,79.116,79.2712,240332.0
2024-07-12 10:20:00,81.74,81.76,81.65,81.74,106783.0,79.2712,79.2906,79.1839,79.2712,106783.0
2024-07-12 10:30:00,81.74,81.79,81.71,81.77,184452.0,79.2712,79.3197,79.2421,79.3003,184452.0
2024-07-12 10:40:00,81.76,81.77,81.7,81.76,188752.0,79.2906,79.3003,79.2324,79.2906,188752.0
2024-07-12 10:50:00,81.76,81.8,81.75,81.8,144887.0,79.2906,79.3294,79.2809,79.3294,144887.0
2024-07-12 11:00:00,81.8,81.86,81.79,81.82,136492.0,79.3294,79.3876,79.3197,79.3488,136492.0
2024-07-12 11:10:00,81.83,81.86,81.8,81.81,93541.0,79.3585,79.3876,79.3294,79.3391,93541.0
2024-07-12 11:20:00,81.82,81.84,81.79,81.81,67262.0,79.3488,79.3682,79.3197,79.3391,67262.0
2024-07-12 11:30:00,81.81,81.82,81.72,81.77,161042.0,79.3391,79.3488,79.2518,79.3003,161042.0
2024-07-12 11:40:00,81.77,81.8,81.75,81.78,204047.0,79.3003,79.3294,79.2809,79.31,204047.0
2024-07-12 11:50:00,81.78,81.78,81.67,81.68,149519.0,79.31,79.31,79.2033,79.213,149519.0
2024-07-12 12:00:00,81.66,81.72,81.62,81.64,85341.0,79.1936,79.2518,79.1548,79.1742,85341.0
2024-07-12 12:10:00,81.64,81.7,81.62,81.68,92493.0,79.1742,79.2324,79.1548,79.213,92493.0
2024-07-12 12:20:00,81.68,81.69,81.64,81.67,77339.0,79.213,79.2227,79.1742,79.2033,77339.0
2024-07-12 12:30:00,81.67,81.71,81.65,81.7,45419.0,79.2033,79.2421,79.1839,79.2324,45419.0
2024-07-12 12:40:00,81.7,81.73,81.69,81.69,50755.0,79.2324,79.2615,79.2227,79.2227,50755.0
2024-07-12 12:50:00,81.68,81.74,81.66,81.73,42462.0,79.213,79.2712,79.1936,79.2615,42462.0
2024-07-12 13:00:00,81.73,81.75,81.7,81.72,41510.0,79.2615,79.2809,79.2324,79.2518,41510.0
2024-07-12 13:10:00,81.73,81.75,81.7,81.72,52837.0,79.2615,79.2809,79.2324,79.2518,52837.0
2024-07-12 13:20:00,81.72,81.74,81.7,81.73,43391.0,79.2518,79.2712,79.2324,79.2615,43391.0
2024-07-12 13:30:00,81.73,81.8,81.71,81.8,251241.0,79.2615,79.3294,79.2421,79.3294,251241.0
2024-07-12 13:40:00,81.79,81.86,81.78,81.86,101842.0,79.3197,79.3876,79.31,79.3876,101842.0
2024-07-12 13:50:00,81.86,81.87,81.79,81.8,39933.0,79.3876,79.3973,79.3197,79.3294,39933.0
2024-07-12 14:00:00,81.8,81.82,81.77,81.81,426746.0,79.3294,79.3488,79.3003,79.3391,426746.0
2024-07-12 14:10:00,81.81,81.82,81.78,81.8,38280.0,79.3391,79.3488,79.31,79.3294,38280.0
2024-07-12 14:20:00,81.79,81.8,81.73,81.78,56836.0,79.3197,79.3294,79.2615,79.31,56836.0
2024-07-12 14:30:00,81.78,81.78,81.73,81.77,83736.0,79.31,79.31,79.2615,79.3003,83736.0
2024-07-12 14:40:00,81.77,81.79,81.74,81.78,38575.0,79.3003,79.3197,79.2712,79.31,38575.0
2024-07-12 14:50:00,81.78,81.81,81.76,81.8,49009.0,79.31,79.3391,79.2906,79.3294,49009.0
2024-07-12 15:00:00,81.79,81.81,81.77,81.78,129061.0,79.3197,79.3391,79.3003,79.31,129061.0
2024-07-12 15:10:00,81.78,81.78,81.74,81.76,61970.0,79.31,79.31,79.2712,79.2906,61970.0
2024-07-12 15:20:00,81.76,81.79,81.75,81.78,210243.0,79.2906,79.3197,79.2809,79.31,210243.0
2024-07-12 15:30:00,81.78,81.78,81.67,81.69,227305.0,79.31,79.31,79.2033,79.2227,227305.0
2024-07-12 15:40:00,81.69,81.69,81.61,81.63,242453.0,79.2227,79.2227,79.1451,79.1645,242453.0
2024-07-12 15:50:00,81.62,81.63,81.53,81.58,1386931.0,79.1548,79.1645,79.0676,79.116,1386931.0
2024-07-15 09:30:00,81.39,81.4,81.22,81.29,203317.0,78.9318,78.9415,78.7669,78.8348,203317.0
2024-07-15 09:40:00,81.29,81.29,81.16,81.25,238513.0,78.8348,78.8348,78.7087,78.796,238513.0
2024-07-15 09:50:00,81.24,81.28,81.19,81.24,115200.0,78.7863,78.8251,78.7378,78.7863,115200.0
2024-07-15 10:00:00,81.25,81.3,81.24,81.3,67377.0,78.796,78.8445,78.7863,78.8445,67377.0
2024-07-15 10:10:00,81.3,81.31,81.18,81.23,105916.0,78.8445,78.8542,78.7281,78.7766,105916.0
2024-07-15 10:20:00,81.23,81.25,81.18,81.22,66449.0,78.7766,78.796,78.7281,78.7669,66449.0
2024-07-15 10:30:00,81.22,81.25,81.16,81.17,395373.0,78.7669,78.796,78.7087,78.7184,395373.0
2024-07-15 10:40:00,81.17,81.18,81.12,81.15,119235.0,78.7184,78.7281,78.6699,78.699,119235.0
2024-07-15 10:50:00,81.15,81.19,81.11,81.19,214919.0,78.699,78.7378,78.6602,78.7378,214919.0
2024-07-15 11:00:00,81.18,81.28,81.18,81.27,88721.0,78.7281,78.8251,78.7281,78.8154,88721.0
2024-07-15 11:10:00,81.27,81.29,81.25,81.26,135649.0,78.8154,78.8348,78.796,78.8057,135649.0
2024-07-15 11:20:00,81.26,81.28,81.14,81.15,124818.0,78.8057,78.8251,78.6893,78.699,124818.0
2024-07-15 11:30:00,81.15,81.19,81.1,81.18,230993.0,78.699,78.7378,78.6505,78.7281,230993.0
2024-07-15 11:40:00,81.2,81.23,81.15,81.18,68249.0,78.7475,78.7766,78.699,78.7281,68249.0
2024-07-15 11:50:00,81.18,81.2,81.15,81.18,104130.0,78.7281,78.7475,78.699,78.7281,104130.0
2024-07-15 12:00:00,81.18,81.18,81.07,81.11,147308.0,78.7281,78.7281,78.6214,78.6602,147308.0
2024-07-15 12:10:00,81.11,81.11,81.01,81.03,265358.0,78.6602,78.6602,78.5633,78.5827,265358.0
2024-07-15 12:20:00,81.03,81.1,81.01,81.06,371496.0,78.5827,78.6505,78.5633,78.6117,371496.0
2024-07-15 12:30:00,81.06,81.07,81.01,81.04,56607.0,78.6117,78.6214,78.5633,78.5924,56607.0
2024-07-15 12:40:00,81.03,81.19,80.95,81.0,458882.0,78.5827,78.7378,78.5051,78.5536,458882.0
2024-07-15 12:50:00,80.99,81.04,80.96,81.01,43510.0,78.5439,78.5924,78.5148,78.5633,43510.0
2024-07-15 13:00:00,81.01,81.01,80.86,80.97,139420.0,78.5633,78.5633,78.4178,78.5245,139420.0
2024-07-15 13:10:00,80.98,80.98,80.87,80.9,98108.0,78.5342,78.5342,78.4275,78.4566,98108.0
2024-07-15 13:20:00,80.91,80.97,80.85,80.87,95127.0,78.4663,78.5245,78.4081,78.4275,95127.0
2024-07-15 13:30:00,80.87,80.87,80.79,80.8,197730.0,78.4275,78.4275,78.3499,78.3596,197730.0
2024-07-15 13:40:00,80.8,80.83,80.79,80.81,50058.0,78.3596,78.3887,78.3499,78.3693,50058.0
2024-07-15 13:50:00,80.8,80.87,80.8,80.81,186375.0,78.3596,78.4275,78.3596,78.3693,186375.0
2024-07-15 14:00:00,80.82,80.87,80.79,80.86,74990.0,78.379,78.4275,78.3499,78.4178,74990.0
2024-07-15 14:10:00,80.86,80.88,80.82,80.85,151349.0,78.4178,78.4372,78.379,78.4081,151349.0
2024-07-15 14:20:00,80.85,80.95,80.85,80.94,60758.0,78.4081,78.5051,78.4081,78.4954,60758.0
2024-07-15 14:30:00,80.94,81.0,80.92,80.97,140393.0,78.4954,78.5536,78.476,78.5245,140393.0
2024-07-15 14:40:00,80.98,80.99,80.95,80.98,67337.0,78.5342,78.5439,78.5051,78.5342,67337.0
2024-07-15 14:50:00,80.97,81.01,80.96,81.01,55631.0,78.5245,78.5633,78.5148,78.5633,55631.0
2024-07-15 15:00:00,81.01,81.02,80.96,81.0,48937.0,78.5633,78.573,78.5148,78.5536,48937.0
2024-07-15 15:10:00,80.99,81.04,80.98,81.03,45147.0,78.5439,78.5924,78.5342,78.5827,45147.0
2024-07-15 15:20:00,81.03,81.03,80.97,80.98,78987.0,78.5827,78.5827,78.5245,78.5342,78987.0
2024-07-15 15:30:00,80.98,81.0,80.92,80.94,55395.0,78.5342,78.5536,78.476,78.4954,55395.0
2024-07-15 15:40:00,80.94,80.96,80.85,80.87,165151.0,78.4954,78.5148,78.4081,78.4275,165151.0
2024-07-15 15:50:00,80.87,80.9,80.79,80.88,827178.0,78.4275,78.4566,78.3499,78.4372,827178.0
2024-07-16 09:30:00,80.65,80.68,80.55,80.65,1295844.0,78.2141,78.2432,78.1172,78.2141,1295844.0
2024-07-16 09:40:00,80.65,80.7,80.61,80.62,409543.0,78.2141,78.2626,78.1753,78.185,409543.0
2024-07-16 09:50:00,80.62,80.72,80.62,80.7,125048.0,78.185,78.282,78.185,78.2626,125048.0
2024-07-16 10:00:00,80.7,80.81,80.7,80.72,194572.0,78.2626,78.3693,78.2626,78.282,194572.0
2024-07-16 10:10:00,80.72,80.81,80.72,80.79,131791.0,78.282,78.3693,78.282,78.3499,131791.0
2024-07-16 10:20:00,80.79,80.85,80.79,80.82,218531.0,78.3499,78.4081,78.3499,78.379,218531.0
2024-07-16 10:30:00,80.81,80.88,80.8,80.87,216922.0,78.3693,78.4372,78.3596,78.4275,216922.0
2024-07-16 10:40:00,80.87,80.9,80.82,80.87,473890.0,78.4275,78.4566,78.379,78.4275,473890.0
2024-07-16 10:50:00,80.87,80.89,80.85,80.87,122228.0,78.4275,78.4469,78.4081,78.4275,122228.0
2024-07-16 11:00:00,80.87,80.93,80.84,80.89,135585.0,78.4275,78.4857,78.3984,78.4469,135585.0
2024-07-16 11:10:00,80.89,80.95,80.87,80.89,105680.0,78.4469,78.5051,78.4275,78.4469,105680.0
2024-07-16 11:20:00,80.89,80.93,80.88,80.9,105590.0,78.4469,78.4857,78.4372,78.4566,105590.0
2024-07-16 11:30:00,80.91,80.91,80.83,80.9,182104.0,78.4663,78.4663,78.3887,78.4566,182104.0
2024-07-16 11:40:00,80.91,80.94,80.86,80.88,51601.0,78.4663,78.4954,78.4178,78.4372,51601.0
2024-07-16 11:50:00,80.87,80.93,80.87,80.91,524860.0,78.4275,78.4857,78.4275,78.4663,524860.0
2024-07-16 12:00:00,80.91,80.96,80.9,80.91,484492.0,78.4663,78.5148,78.4566,78.4663,484492.0
2024-07-16 12:10:00,80.92,80.96,80.86,80.92,76839.0,78.476,78.5148,78.4178,78.476,76839.0
2024-07-16 12:20:00,80.92,80.97,80.9,80.93,180079.0,78.476,78.5245,78.4566,78.4857,180079.0
2024-07-16 12:30:00,80.92,80.98,80.9,80.96,75070.0,78.476,78.5342,78.4566,78.5148,75070.0
2024-07-16 12:40:00,80.95,80.96,80.88,80.95,79387.0,78.5051,78.5148,78.4372,78.5051,79387.0
2024-07-16 12:50:00,80.94,80.99,80.92,80.98,46778.0,78.4954,78.5439,78.476,78.5342,46778.0
2024-07-16 13:00:00,80.97,81.0,80.93,81.0,70843.0,78.5245,78.5536,78.4857,78.5536,70843.0
2024-07-16 13:10:00,81.01,81.01,80.93,80.95,29796.0,78.5633,78.5633,78.4857,78.5051,29796.0
2024-07-16 13:20:00,80.95,80.99,80.95,80.96,32454.0,78.5051,78.5439,78.5051,78.5148,32454.0
2024-07-16 13:30:00,80.94,81.01,80.94,81.01,30099.0,78.4954,78.5633,78.4954,78.5633,30099.0
2024-07-16 13:40:00,81.01,81.07,80.99,81.06,43672.0,78.5633,78.6214,78.5439,78.6117,43672.0
2024-07-16 13:50:00,81.05,81.07,81.04,81.06,48329.0,78.602,78.6214,78.5924,78.6117,48329.0
2024-07-16 14:00:00,81.06,81.08,81.03,81.06,119764.0,78.6117,78.6311,78.5827,78.6117,119764.0
2024-07-16 14:10:00,81.06,81.08,81.0,81.02,78550.0,78.6117,78.6311,78.5536,78.573,78550.0
2024-07-16 14:20:00,81.02,81.08,81.01,81.07,60763.0,78.573,78.6311,78.5633,78.6214,60763.0
2024-07-16 14:30:00,81.06,81.15,81.06,81.15,73074.0,78.6117,78.699,78.6117,78.699,73074.0
2024-07-16 14:40:00,81.15,81.17,81.12,81.16,79646.0,78.699,78.7184,78.6699,78.7087,79646.0
2024-07-16 14:50:00,81.16,81.17,81.13,81.16,47088.0,78.7087,78.7184,78.6796,78.7087,47088.0
2024-07-16 15:00:00,81.17,81.17,81.13,81.15,90524.0,78.7184,78.7184,78.6796,78.699,90524.0
2024-07-16 15:10:00,81.15,81.17,81.14,81.16,57321.0,78.699,78.7184,78.6893,78.7087,57321.0
2024-07-16 15:20:00,81.17,81.18,81.14,81.17,64060.0,78.7184,78.7281,78.6893,78.7184,64060.0
2024-07-16 15:30:00,81.17,81.21,81.15,81.2,159134.0,78.7184,78.7572,78.699,78.7475,159134.0
2024-07-16 15:40:00,81.2,81.2,81.15,81.18,271300.0,78.7475,78.7475,78.699,78.7281,271300.0
2024-07-16 15:50:00,81.18,81.28,81.17,81.26,958015.0,78.7281,78.8251,78.7184,78.8057,958015.0
2024-07-17 09:30:00,80.84,81.05,80.83,81.02,420923.0,78.3984,78.602,78.3887,78.573,420923.0
2024-07-17 09:40:00,81.02,81.06,80.97,81.04,300684.0,78.573,78.6117,78.5245,78.5924,300684.0
2024-07-17 09:50:00,81.05,81.14,81.05,81.09,375141.0,78.602,78.6893,78.602,78.6408,375141.0
2024-07-17 10:00:00,81.09,81.09,80.93,80.94,623242.0,78.6408,78.6408,78.4857,78.4954,623242.0
2024-07-17 10:10:00,80.95,81.07,80.9,81.06,278995.0,78.5051,78.6214,78.4566,78.6117,278995.0
2024-07-17 10:20:00,81.05,81.09,81.0,81.06,276209.0,78.602,78.6408,78.5536,78.6117,276209.0
2024-07-17 10:30:00,81.06,81.11,80.97,80.97,216424.0,78.6117,78.6602,78.5245,78.5245,216424.0
2024-07-17 10:40:00,80.96,81.02,80.92,80.95,312431.0,78.5148,78.573,78.476,78.5051,312431.0
2024-07-17 10:50:00,80.94,80.99,80.91,80.92,324835.0,78.4954,78.5439,78.4663,78.476,324835.0
2024-07-17 11:00:00,80.92,80.92,80.83,80.9,386690.0,78.476,78.476,78.3887,78.4566,386690.0
2024-07-17 11:10:00,80.91,80.92,80.85,80.92,248131.0,78.4663,78.476,78.4081,78.476,248131.0
2024-07-17 11:20:00,80.92,80.96,80.89,80.91,262530.0,78.476,78.5148,78.4469,78.4663,262530.0
2024-07-17 11:30:00,80.91,80.91,80.82,80.87,209297.0,78.4663,78.4663,78.379,78.4275,209297.0
2024-07-17 11:40:00,80.86,80.87,80.78,80.83,131466.0,78.4178,78.4275,78.3402,78.3887,131466.0
2024-07-17 11:50:00,80.82,80.87,80.78,80.87,93798.0,78.379,78.4275,78.3402,78.4275,93798.0
2024-07-17 12:00:00,80.87,80.9,80.78,80.79,187847.0,78.4275,78.4566,78.3402,78.3499,187847.0
2024-07-17 12:10:00,80.79,80.79,80.73,80.79,410025.0,78.3499,78.3499,78.2917,78.3499,410025.0
2024-07-17 12:20:00,80.78,80.8,80.75,80.77,241148.0,78.3402,78.3596,78.3111,78.3305,241148.0
2024-07-17 12:30:00,80.77,80.81,80.76,80.79,69961.0,78.3305,78.3693,78.3208,78.3499,69961.0
2024-07-17 12:40:00,80.79,80.8,80.75,80.77,104620.0,78.3499,78.3596,78.3111,78.3305,104620.0
2024-07-17 12:50:00,80.76,80.87,80.76,80.84,507643.0,78.3208,78.4275,78.3208,78.3984,507643.0
2024-07-17 13:00:00,80.84,80.85,80.76,80.76,97997.0,78.3984,78.4081,78.3208,78.3208,97997.0
2024-07-17 13:10:00,80.76,80.81,80.75,80.78,65825.0,78.3208,78.3693,78.3111,78.3402,65825.0
2024-07-17 13:20:00,80.77,80.81,80.76,80.81,118535.0,78.3305,78.3693,78.3208,78.3693,118535.0
2024-07-17 13:30:00,80.8,80.85,80.79,80.81,138126.0,78.3596,78.4081,78.3499,78.3693,138126.0
2024-07-17 13:40:00,80.81,80.83,80.79,80.8,87712.0,78.3693,78.3887,78.3499,78.3596,87712.0
2024-07-17 13:50:00,80.81,80.81,80.77,80.77,83620.0,78.3693,78.3693,78.3305,78.3305,83620.0
2024-07-17 14:00:00,80.77,80.81,80.73,80.81,55774.0,78.3305,78.3693,78.2917,78.3693,55774.0
2024-07-17 14:10:00,80.8,80.86,80.79,80.84,67071.0,78.3596,78.4178,78.3499,78.3984,67071.0
2024-07-17 14:20:00,80.86,80.88,80.83,80.87,48838.0,78.4178,78.4372,78.3887,78.4275,48838.0
2024-07-17 14:30:00,80.87,80.9,80.85,80.87,68902.0,78.4275,78.4566,78.4081,78.4275,68902.0
2024-07-17 14:40:00,80.86,80.88,80.83,80.84,110110.0,78.4178,78.4372,78.3887,78.3984,110110.0
2024-07-17 14:50:00,80.84,80.87,80.79,80.85,97339.0,78.3984,78.4275,78.3499,78.4081,97339.0
2024-07-17 15:00:00,80.84,80.86,80.81,80.83,110312.0,78.3984,78.4178,78.3693,78.3887,110312.0
2024-07-17 15:10:00,80.84,80.89,80.83,80.88,117375.0,78.3984,78.4469,78.3887,78.4372,117375.0
2024-07-17 15:20:00,80.87,80.92,80.87,80.89,180700.0,78.4275,78.476,78.4275,78.4469,180700.0
2024-07-17 15:30:00,80.9,80.91,80.82,80.82,47704.0,78.4566,78.4663,78.379,78.379,47704.0
2024-07-17 15:40:00,80.83,80.83,80.78,80.81,137942.0,78.3887,78.3887,78.3402,78.3693,137942.0
2024-07-17 15:50:00,80.81,80.88,80.81,80.81,772667.0,78.3693,78.4372,78.3693,78.3693,772667.0
2024-07-18 09:30:00,80.96,81.03,80.92,81.03,719254.0,78.5148,78.5827,78.476,78.5827,719254.0
2024-07-18 09:40:00,81.03,81.04,80.89,80.9,439492.0,78.5827,78.5924,78.4469,78.4566,439492.0
2024-07-18 09:50:00,80.9,80.92,80.83,80.92,177678.0,78.4566,78.476,78.3887,78.476,177678.0
2024-07-18 10:00:00,80.92,80.93,80.83,80.87,307228.0,78.476,78.4857,78.3887,78.4275,307228.0
2024-07-18 10:10:00,80.87,80.94,80.82,80.88,200877.0,78.4275,78.4954,78.379,78.4372,200877.0
2024-07-18 10:20:00,80.88,80.93,80.82,80.84,186252.0,78.4372,78.4857,78.379,78.3984,186252.0
2024-07-18 10:30:00,80.84,80.85,80.71,80.72,280663.0,78.3984,78.4081,78.2723,78.282,280663.0
2024-07-18 10:40:00,80.71,80.71,80.47,80.59,341971.0,78.2723,78.2723,78.0396,78.1559,341971.0
2024-07-18 10:50:00,80.58,80.68,80.53,80.63,240170.0,78.1462,78.2432,78.0978,78.1947,240170.0
2024-07-18 11:00:00,80.62,80.67,80.54,80.56,175025.0,78.185,78.2335,78.1075,78.1268,175025.0
2024-07-18 11:10:00,80.56,80.56,80.44,80.44,167204.0,78.1268,78.1268,78.0105,78.0105,167204.0
2024-07-18 11:20:00,80.45,80.47,80.34,80.34,180862.0,78.0202,78.0396,77.9135,77.9135,180862.0
2024-07-18 11:30:00,80.35,80.36,80.26,80.34,454958.0,77.9232,77.9329,77.8359,77.9135,454958.0
2024-07-18 11:40:00,80.34,80.43,80.27,80.27,79848.0,77.9135,78.0008,77.8456,77.8456,79848.0
2024-07-18 11:50:00,80.27,80.33,80.22,80.23,77082.0,77.8456,77.9038,77.7971,77.8068,77082.0
2024-07-18 12:00:00,80.22,80.31,80.18,80.31,189931.0,77.7971,77.8844,77.7583,77.8844,189931.0
2024-07-18 12:10:00,80.3,80.3,80.2,80.23,297293.0,77.8747,77.8747,77.7777,77.8068,297293.0
2024-07-18 12:20:00,80.23,80.27,80.2,80.25,283190.0,77.8068,77.8456,77.7777,77.8262,283190.0
2024-07-18 12:30:00,80.25,80.34,80.21,80.34,371581.0,77.8262,77.9135,77.7874,77.9135,371581.0
2024-07-18 12:40:00,80.33,80.36,80.29,80.32,518345.0,77.9038,77.9329,77.865,77.8941,518345.0
2024-07-18 12:50:00,80.31,80.42,80.31,80.41,373575.0,77.8844,77.9911,77.8844,77.9814,373575.0
2024-07-18 13:00:00,80.41,80.42,80.27,80.28,239200.0,77.9814,77.9911,77.8456,77.8553,239200.0
2024-07-18 13:10:00,80.28,80.38,80.28,80.38,119413.0,77.8553,77.9523,77.8553,77.9523,119413.0
2024-07-18 13:20:00,80.37,80.43,80.33,80.36,166051.0,77.9426,78.0008,77.9038,77.9329,166051.0
2024-07-18 13:30:00,80.36,80.39,80.32,80.33,71470.0,77.9329,77.962,77.8941,77.9038,71470.0
2024-07-18 13:40:00,80.34,80.38,80.32,80.36,100484.0,77.9135,77.9523,77.8941,77.9329,100484.0
2024-07-18 13:50:00,80.35,80.35,80.21,80.23,135406.0,77.9232,77.9232,77.7874,77.8068,135406.0
2024-07-18 14:00:00,80.23,80.23,80.14,80.17,259586.0,77.8068,77.8068,77.7195,77.7486,259586.0
2024-07-18 14:10:00,80.17,80.18,80.07,80.09,165017.0,77.7486,77.7583,77.6516,77.671,165017.0
2024-07-18 14:20:00,80.09,80.14,80.04,80.06,140401.0,77.671,77.7195,77.6226,77.642,140401.0
2024-07-18 14:30:00,80.05,80.09,79.99,80.0,132214.0,77.6323,77.671,77.5741,77.5838,132214.0
2024-07-18 14:40:00,80.0,80.03,79.97,79.98,149699.0,77.5838,77.6129,77.5547,77.5644,149699.0
2024-07-18 14:50:00,79.97,80.04,79.93,80.03,236681.0,77.5547,77.6226,77.5159,77.6129,236681.0
2024-07-18 15:00:00,80.03,80.06,79.95,79.96,146021.0,77.6129,77.642,77.5353,77.545,146021.0
2024-07-18 15:10:00,79.97,79.97,79.84,79.89,212032.0,77.5547,77.5547,77.4286,77.4771,212032.0
2024-07-18 15:20:00,79.89,79.93,79.85,79.92,460184.0,77.4771,77.5159,77.4383,77.5062,460184.0
2024-07-18 15:30:00,79.92,80.0,79.9,80.0,607066.0,77.5062,77.5838,77.4868,77.5838,607066.0
2024-07-18 15:40:00,80.0,80.12,79.99,80.11,759907.0,77.5838,77.7001,77.5741,77.6904,759907.0
2024-07-18 15:50:00,80.11,80.13,79.98,80.0,1237789.0,77.6904,77.7098,77.5644,77.5838,1237789.0
2024-07-19 09:30:00,79.78,79.82,79.69,79.73,587549.0,77.3704,77.4092,77.2831,77.3219,587549.0
2024-07-19 09:40:00,79.73,79.82,79.68,79.76,490865.0,77.3219,77.4092,77.2734,77.351,490865.0
2024-07-19 09:50:00,79.76,79.81,79.73,79.77,270489.0,77.351,77.3995,77.3219,77.3607,270489.0
2024-07-19 10:00:00,79.76,79.79,79.68,79.79,494376.0,77.351,77.3801,77.2734,77.3801,494376.0
2024-07-19 10:10:00,79.78,79.81,79.72,79.75,231079.0,77.3704,77.3995,77.3122,77.3413,231079.0
2024-07-19 10:20:00,79.76,79.76,79.65,79.66,134939.0,77.351,77.351,77.2443,77.254,134939.0
2024-07-19 10:30:00,79.68,79.73,79.63,79.71,361053.0,77.2734,77.3219,77.2249,77.3025,361053.0
2024-07-19 10:40:00,79.71,79.71,79.6,79.63,160958.0,77.3025,77.3025,77.1958,77.2249,160958.0
2024-07-19 10:50:00,79.63,79.69,79.6,79.67,125439.0,77.2249,77.2831,77.1958,77.2637,125439.0
2024-07-19 11:00:00,79.69,79.75,79.67,79.67,362752.0,77.2831,77.3413,77.2637,77.2637,362752.0
2024-07-19 11:10:00,79.67,79.68,79.59,79.63,119662.0,77.2637,77.2734,77.1861,77.2249,119662.0
2024-07-19 11:20:00,79.63,79.66,79.51,79.53,247670.0,77.2249,77.254,77.1086,77.128,247670.0
2024-07-19 11:30:00,79.53,79.57,79.47,79.55,360790.0,77.128,77.1668,77.0698,77.1474,360790.0
2024-07-19 11:40:00,79.56,79.65,79.55,79.63,112816.0,77.1571,77.2443,77.1474,77.2249,112816.0
2024-07-19 11:50:00,79.64,79.75,79.61,79.75,261190.0,77.2346,77.3413,77.2055,77.3413,261190.0
2024-07-19 12:00:00,79.76,79.8,79.72,79.8,338637.0,77.351,77.3898,77.3122,77.3898,338637.0
2024-07-19 12:10:00,79.79,79.8,79.75,79.76,360132.0,77.3801,77.3898,77.3413,77.351,360132.0
2024-07-19 12:20:00,79.77,79.77,79.67,79.69,276729.0,77.3607,77.3607,77.2637,77.2831,276729.0
2024-07-19 12:30:00,79.7,79.7,79.62,79.65,107691.0,77.2928,77.2928,77.2152,77.2443,107691.0
2024-07-19 12:40:00,79.66,79.7,79.6,79.63,203801.0,77.254,77.2928,77.1958,77.2249,203801.0
2024-07-19 12:50:00,79.63,79.64,79.58,79.61,299669.0,77.2249,77.2346,77.1764,77.2055,299669.0
2024-07-19 13:00:00,79.6,79.6,79.5,79.54,153740.0,77.1958,77.1958,77.0989,77.1377,153740.0
2024-07-19 13:10:00,79.54,79.55,79.49,79.51,147625.0,77.1377,77.1474,77.0892,77.1086,147625.0
2024-07-19 13:20:00,79.51,79.56,79.46,79.53,190180.0,77.1086,77.1571,77.0601,77.128,190180.0
2024-07-19 13:30:00,79.52,79.61,79.5,79.59,101349.0,77.1183,77.2055,77.0989,77.1861,101349.0
2024-07-19 13:40:00,79.59,79.61,79.51,79.6,230393.0,77.1861,77.2055,77.1086,77.1958,230393.0
2024-07-19 13:50:00,79.59,79.62,79.56,79.62,191068.0,77.1861,77.2152,77.1571,77.2152,191068.0
2024-07-19 14:00:00,79.61,79.62,79.57,79.61,109082.0,77.2055,77.2152,77.1668,77.2055,109082.0
2024-07-19 14:10:00,79.6,79.62,79.57,79.58,83741.0,77.1958,77.2152,77.1668,77.1764,83741.0
2024-07-19 14:20:00,79.58,79.58,79.52,79.53,167375.0,77.1764,77.1764,77.1183,77.128,167375.0
2024-07-19 14:30:00,79.53,79.54,79.49,79.5,327449.0,77.128,77.1377,77.0892,77.0989,327449.0
2024-07-19 14:40:00,79.5,79.51,79.45,79.49,239549.0,77.0989,77.1086,77.0504,77.0892,239549.0
2024-07-19 14:50:00,79.5,79.56,79.5,79.54,113864.0,77.0989,77.1571,77.0989,77.1377,113864.0
2024-07-19 15:00:00,79.54,79.65,79.53,79.63,205397.0,77.1377,77.2443,77.128,77.2249,205397.0
2024-07-19 15:10:00,79.63,79.66,79.6,79.66,68069.0,77.2249,77.254,77.1958,77.254,68069.0
2024-07-19 15:20:00,79.65,79.67,79.62,79.63,60239.0,77.2443,77.2637,77.2152,77.2249,60239.0
2024-07-19 15:30:00,79.63,79.64,79.51,79.52,150226.0,77.2249,77.2346,77.1086,77.1183,150226.0
2024-07-19 15:40:00,79.52,79.55,79.49,79.51,186082.0,77.1183,77.1474,77.0892,77.1086,186082.0
2024-07-19 15:50:00,79.5,79.56,79.48,79.56,1243288.0,77.0989,77.1571,77.0795,77.1571,1243288.0
2024-07-22 09:30:00,80.24,80.4,80.23,80.36,977728.0,77.8165,77.9717,77.8068,77.9329,977728.0
2024-07-22 09:40:00,80.37,80.38,80.26,80.3,827484.0,77.9426,77.9523,77.8359,77.8747,827484.0
2024-07-22 09:50:00,80.3,80.31,80.1,80.12,326356.0,77.8747,77.8844,77.6807,77.7001,326356.0
2024-07-22 10:00:00,80.12,80.13,80.02,80.03,221891.0,77.7001,77.7098,77.6032,77.6129,221891.0
2024-07-22 10:10:00,80.03,80.14,80.03,80.09,440421.0,77.6129,77.7195,77.6129,77.671,440421.0
2024-07-22 10:20:00,80.09,80.16,80.09,80.15,67299.0,77.671,77.7389,77.671,77.7292,67299.0
2024-07-22 10:30:00,80.15,80.22,80.1,80.2,82337.0,77.7292,77.7971,77.6807,77.7777,82337.0
2024-07-22 10:40:00,80.2,80.24,80.17,80.18,82317.0,77.7777,77.8165,77.7486,77.7583,82317.0
2024-07-22 10:50:00,80.17,80.26,80.13,80.23,56974.0,77.7486,77.8359,77.7098,77.8068,56974.0
2024-07-22 11:00:00,80.23,80.32,80.19,80.2,156155.0,77.8068,77.8941,77.768,77.7777,156155.0
2024-07-22 11:10:00,80.19,80.29,80.19,80.22,173667.0,77.768,77.865,77.768,77.7971,173667.0
2024-07-22 11:20:00,80.22,80.23,80.1,80.1,192739.0,77.7971,77.8068,77.6807,77.6807,192739.0
2024-07-22 11:30:00,80.11,80.11,80.03,80.09,360460.0,77.6904,77.6904,77.6129,77.671,360460.0
2024-07-22 11:40:00,80.09,80.13,80.03,80.08,188282.0,77.671,77.7098,77.6129,77.6613,188282.0
2024-07-22 11:50:00,80.08,80.14,80.05,80.1,239018.0,77.6613,77.7195,77.6323,77.6807,239018.0
2024-07-22 12:00:00,80.1,80.17,80.07,80.16,620364.0,77.6807,77.7486,77.6516,77.7389,620364.0
2024-07-22 12:10:00,80.16,80.18,80.12,80.17,93152.0,77.7389,77.7583,77.7001,77.7486,93152.0
2024-07-22 12:20:00,80.18,80.18,80.1,80.11,62730.0,77.7583,77.7583,77.6807,77.6904,62730.0
2024-07-22 12:30:00,80.11,80.16,80.06,80.16,79646.0,77.6904,77.7389,77.642,77.7389,79646.0
2024-07-22 12:40:00,80.15,80.15,80.13,80.15,45789.0,77.7292,77.7292,77.7098,77.7292,45789.0
2024-07-22 12:50:00,80.15,80.25,80.14,80.21,243354.0,77.7292,77.8262,77.7195,77.7874,243354.0
2024-07-22 13:00:00,80.22,80.31,80.21,80.3,53244.0,77.7971,77.8844,77.7874,77.8747,53244.0
2024-07-22 13:10:00,80.28,80.31,80.26,80.3,71594.0,77.8553,77.8844,77.8359,77.8747,71594.0
2024-07-22 13:20:00,80.29,80.31,80.25,80.28,98628.0,77.865,77.8844,77.8262,77.8553,98628.0
2024-07-22 13:30:00,80.28,80.33,80.26,80.3,64485.0,77.8553,77.9038,77.8359,77.8747,64485.0
2024-07-22 13:40:00,80.3,80.33,80.28,80.31,48878.0,77.8747,77.9038,77.8553,77.8844,48878.0
2024-07-22 13:50:00,80.31,80.31,80.28,80.31,70252.0,77.8844,77.8844,77.8553,77.8844,70252.0
2024-07-22 14:00:00,80.31,80.32,80.25,80.31,44922.0,77.8844,77.8941,77.8262,77.8844,44922.0
2024-07-22 14:10:00,80.3,80.32,80.26,80.31,28143.0,77.8747,77.8941,77.8359,77.8844,28143.0
2024-07-22 14:20:00,80.31,80.35,80.3,80.31,66549.0,77.8844,77.9232,77.8747,77.8844,66549.0
2024-07-22 14:30:00,80.3,80.36,80.3,80.34,42105.0,77.8747,77.9329,77.8747,77.9135,42105.0
2024-07-22 14:40:00,80.34,80.36,80.31,80.34,73556.0,77.9135,77.9329,77.8844,77.9135,73556.0
2024-07-22 14:50:00,80.34,80.37,80.32,80.32,293298.0,77.9135,77.9426,77.8941,77.8941,293298.0
2024-07-22 15:00:00,80.31,80.32,80.25,80.31,295801.0,77.8844,77.8941,77.8262,77.8844,295801.0
2024-07-22 15:10:00,80.31,80.34,80.3,80.32,127960.0,77.8844,77.9135,77.8747,77.8941,127960.0
2024-07-22 15:20:00,80.31,80.34,80.29,80.31,330014.0,77.8844,77.9135,77.865,77.8844,330014.0
2024-07-22 15:30:00,80.31,80.38,80.3,80.38,285935.0,77.8844,77.9523,77.8747,77.9523,285935.0
2024-07-22 15:40:00,80.37,80.39,80.35,80.37,264437.0,77.9426,77.962,77.9232,77.9426,264437.0
2024-07-22 15:50:00,80.36,80.39,80.35,80.37,1404338.0,77.9329,77.962,77.9232,77.9426,1404338.0
2024-07-23 09:30:00,79.95,79.97,79.85,79.91,402110.0,77.5353,77.5547,77.4383,77.4965,402110.0
2024-07-23 09:40:00,79.9,79.98,79.9,79.97,255475.0,77.4868,77.5644,77.4868,77.5547,255475.0
2024-07-23 09:50:00,79.97,79.97,79.86,79.93,220780.0,77.5547,77.5547,77.448,77.5159,220780.0
2024-07-23 10:00:00,79.93,79.98,79.91,79.97,237177.0,77.5159,77.5644,77.4965,77.5547,237177.0
2024-07-23 10:10:00,79.96,79.97,79.9,79.95,401128.0,77.545,77.5547,77.4868,77.5353,401128.0
2024-07-23 10:20:00,79.95,79.99,79.9,79.97,338455.0,77.5353,77.5741,77.4868,77.5547,338455.0
2024-07-23 10:30:00,79.98,80.06,79.96,79.99,359986.0,77.5644,77.642,77.545,77.5741,359986.0
2024-07-23 10:40:00,79.99,80.01,79.92,79.94,267566.0,77.5741,77.5935,77.5062,77.5256,267566.0
2024-07-23 10:50:00,79.94,79.96,79.88,79.91,176318.0,77.5256,77.545,77.4674,77.4965,176318.0
2024-07-23 11:00:00,79.92,79.98,79.91,79.98,198788.0,77.5062,77.5644,77.4965,77.5644,198788.0
2024-07-23 11:10:00,79.98,80.08,79.96,80.07,233682.0,77.5644,77.6613,77.545,77.6516,233682.0
2024-07-23 11:20:00,80.07,80.07,80.0,80.01,151491.0,77.6516,77.6516,77.5838,77.5935,151491.0
2024-07-23 11:30:00,80.01,80.09,80.0,80.08,89647.0,77.5935,77.671,77.5838,77.6613,89647.0
2024-07-23 11:40:00,80.08,80.09,79.95,79.98,234549.0,77.6613,77.671,77.5353,77.5644,234549.0
2024-07-23 11:50:00,79.96,79.99,79.93,79.97,108931.0,77.545,77.5741,77.5159,77.5547,108931.0
2024-07-23 12:00:00,79.97,80.04,79.97,80.01,395240.0,77.5547,77.6226,77.5547,77.5935,395240.0
2024-07-23 12:10:00,80.02,80.07,79.99,80.0,33440.0,77.6032,77.6516,77.5741,77.5838,33440.0
2024-07-23 12:20:00,80.01,80.02,79.88,79.95,67355.0,77.5935,77.6032,77.4674,77.5353,67355.0
2024-07-23 12:30:00,79.92,79.96,79.9,79.94,227623.0,77.5062,77.545,77.4868,77.5256,227623.0
2024-07-23 12:40:00,79.94,80.0,79.94,79.97,41064.0,77.5256,77.5838,77.5256,77.5547,41064.0
2024-07-23 12:50:00,79.96,79.97,79.91,79.97,41316.0,77.545,77.5547,77.4965,77.5547,41316.0
2024-07-23 13:00:00,79.97,80.0,79.94,79.98,69703.0,77.5547,77.5838,77.5256,77.5644,69703.0
2024-07-23 13:10:00,79.97,79.99,79.94,79.97,48416.0,77.5547,77.5741,77.5256,77.5547,48416.0
2024-07-23 13:20:00,79.97,80.01,79.96,79.97,39700.0,77.5547,77.5935,77.545,77.5547,39700.0
2024-07-23 13:30:00,79.96,79.98,79.91,79.96,65714.0,77.545,77.5644,77.4965,77.545,65714.0
2024-07-23 13:40:00,79.97,80.01,79.92,80.0,101519.0,77.5547,77.5935,77.5062,77.5838,101519.0
2024-07-23 13:50:00,80.0,80.03,79.99,80.02,71338.0,77.5838,77.6129,77.5741,77.6032,71338.0
2024-07-23 14:00:00,80.02,80.06,80.0,80.06,96432.0,77.6032,77.642,77.5838,77.642,96432.0
2024-07-23 14:10:00,80.05,80.07,80.02,80.03,82001.0,77.6323,77.6516,77.6032,77.6129,82001.0
2024-07-23 14:20:00,80.04,80.05,79.96,79.98,73358.0,77.6226,77.6323,77.545,77.5644,73358.0
2024-07-23 14:30:00,80.01,80.04,79.99,80.03,33699.0,77.5935,77.6226,77.5741,77.6129,33699.0
2024-07-23 14:40:00,80.03,80.04,80.0,80.02,28605.0,77.6129,77.6226,77.5838,77.6032,28605.0
2024-07-23 14:50:00,80.0,80.04,80.0,80.03,47418.0,77.5838,77.6226,77.5838,77.6129,47418.0
2024-07-23 15:00:00,80.03,80.03,80.01,80.02,75085.0,77.6129,77.6129,77.5935,77.6032,75085.0
2024-07-23 15:10:00,80.02,80.03,79.98,80.01,33599.0,77.6032,77.6129,77.5644,77.5935,33599.0
2024-07-23 15:20:00,80.0,80.04,79.99,80.02,95801.0,77.5838,77.6226,77.5741,77.6032,95801.0
2024-07-23 15:30:00,80.0,80.0,79.97,79.98,149252.0,77.5838,77.5838,77.5547,77.5644,149252.0
2024-07-23 15:40:00,79.97,79.97,79.91,79.97,298804.0,77.5547,77.5547,77.4965,77.5547,298804.0
2024-07-23 15:50:00,79.96,80.0,79.89,79.92,1466494.0,77.545,77.5838,77.4771,77.5062,1466494.0
2024-07-24 09:30:00,79.67,79.75,79.64,79.73,582191.0,77.2637,77.3413,77.2346,77.3219,582191.0
2024-07-24 09:40:00,79.73,79.78,79.7,79.73,775468.0,77.3219,77.3704,77.2928,77.3219,775468.0
2024-07-24 09:50:00,79.72,79.73,79.51,79.56,291874.0,77.3122,77.3219,77.1086,77.1571,291874.0
2024-07-24 10:00:00,79.54,79.63,79.52,79.57,155078.0,77.1377,77.2249,77.1183,77.1668,155078.0
2024-07-24 10:10:00,79.56,79.59,79.48,79.56,169187.0,77.1571,77.1861,77.0795,77.1571,169187.0
2024-07-24 10:20:00,79.55,79.66,79.53,79.65,153714.0,77.1474,77.254,77.128,77.2443,153714.0
2024-07-24 10:30:00,79.65,79.67,79.54,79.56,116666.0,77.2443,77.2637,77.1377,77.1571,116666.0
2024-07-24 10:40:00,79.56,79.56,79.46,79.52,76650.0,77.1571,77.1571,77.0601,77.1183,76650.0
2024-07-24 10:50:00,79.51,79.57,79.5,79.53,238910.0,77.1086,77.1668,77.0989,77.128,238910.0
2024-07-24 11:00:00,79.53,79.55,79.45,79.49,122735.0,77.128,77.1474,77.0504,77.0892,122735.0
2024-07-24 11:10:00,79.47,79.49,79.42,79.44,30411.0,77.0698,77.0892,77.0213,77.0407,30411.0
2024-07-24 11:20:00,79.45,79.45,79.36,79.42,306850.0,77.0504,77.0504,76.9631,77.0213,306850.0
2024-07-24 11:30:00,79.42,79.5,79.41,79.49,141057.0,77.0213,77.0989,77.0116,77.0892,141057.0
2024-07-24 11:40:00,79.48,79.48,79.4,79.42,104426.0,77.0795,77.0795,77.0019,77.0213,104426.0
2024-07-24 11:50:00,79.43,79.46,79.37,79.38,45965.0,77.031,77.0601,76.9728,76.9825,45965.0
2024-07-24 12:00:00,79.39,79.41,79.31,79.34,317765.0,76.9922,77.0116,76.9146,76.9437,317765.0
2024-07-24 12:10:00,79.34,79.43,79.33,79.41,215091.0,76.9437,77.031,76.934,77.0116,215091.0
2024-07-24 12:20:00,79.41,79.43,79.37,79.38,40643.0,77.0116,77.031,76.9728,76.9825,40643.0
2024-07-24 12:30:00,79.39,79.4,79.34,79.34,39855.0,76.9922,77.0019,76.9437,76.9437,39855.0
2024-07-24 12:40:00,79.34,79.39,79.3,79.36,250661.0,76.9437,76.9922,76.9049,76.9631,250661.0
2024-07-24 12:50:00,79.36,79.36,79.33,79.34,63897.0,76.9631,76.9631,76.934,76.9437,63897.0
2024-07-24 13:00:00,79.34,79.41,79.31,79.4,140810.0,76.9437,77.0116,76.9146,77.0019,140810.0
2024-07-24 13:10:00,79.41,79.44,79.39,79.41,28261.0,77.0116,77.0407,76.9922,77.0116,28261.0
2024-07-24 13:20:00,79.41,79.42,79.33,79.33,65910.0,77.0116,77.0213,76.934,76.934,65910.0
2024-07-24 13:30:00,79.33,79.38,79.31,79.36,53368.0,76.934,76.9825,76.9146,76.9631,53368.0
2024-07-24 13:40:00,79.36,79.38,79.3,79.3,87468.0,76.9631,76.9825,76.9049,76.9049,87468.0
2024-07-24 13:50:00,79.3,79.31,79.24,79.24,90329.0,76.9049,76.9146,76.8467,76.8467,90329.0
2024-07-24 14:00:00,79.24,79.25,79.19,79.22,76274.0,76.8467,76.8564,76.7982,76.8273,76274.0
2024-07-24 14:10:00,79.21,79.23,79.15,79.16,81688.0,76.8176,76.837,76.7594,76.7691,81688.0
2024-07-24 14:20:00,79.15,79.16,79.1,79.11,46914.0,76.7594,76.7691,76.7109,76.7206,46914.0
2024-07-24 14:30:00,79.12,79.14,79.08,79.09,72548.0,76.7303,76.7497,76.6915,76.7012,72548.0
2024-07-24 14:40:00,79.08,79.09,78.98,78.98,123506.0,76.6915,76.7012,76.5946,76.5946,123506.0
2024-07-24 14:50:00,78.98,79.02,78.93,79.0,211518.0,76.5946,76.6334,76.5461,76.614,211518.0
2024-07-24 15:00:00,79.0,79.0,78.93,78.97,178011.0,76.614,76.614,76.5461,76.5849,178011.0
2024-07-24 15:10:00,78.98,79.01,78.96,78.97,147485.0,76.5946,76.6237,76.5752,76.5849,147485.0
2024-07-24 15:20:00,78.98,79.03,78.96,78.97,150840.0,76.5946,76.6431,76.5752,76.5849,150840.0
2024-07-24 15:30:00,78.96,79.08,78.96,79.05,324458.0,76.5752,76.6915,76.5752,76.6625,324458.0
2024-07-24 15:40:00,79.05,79.09,78.96,78.98,546460.0,76.6625,76.7012,76.5752,76.5946,546460.0
2024-07-24 15:50:00,78.98,79.02,78.87,78.92,1418140.0,76.5946,76.6334,76.4879,76.5364,1418140.0
2024-07-25 09:30:00,78.24,78.31,78.17,78.2,833505.0,75.8769,75.9448,75.809,75.8381,833505.0
2024-07-25 09:40:00,78.2,78.41,78.17,78.37,241017.0,75.8381,76.0418,75.809,76.003,241017.0
2024-07-25 09:50:00,78.38,78.41,78.2,78.25,425986.0,76.0127,76.0418,75.8381,75.8866,425986.0
2024-07-25 10:00:00,78.24,78.24,78.03,78.07,358642.0,75.8769,75.8769,75.6733,75.7121,358642.0
2024-07-25 10:10:00,78.07,78.24,77.98,78.23,611404.0,75.7121,75.8769,75.6248,75.8672,611404.0
2024-07-25 10:20:00,78.23,78.4,78.19,78.4,544813.0,75.8672,76.0321,75.8284,76.0321,544813.0
2024-07-25 10:30:00,78.39,78.44,78.33,78.39,316401.0,76.0224,76.0709,75.9642,76.0224,316401.0
2024-07-25 10:40:00,78.39,78.45,78.35,78.45,304852.0,76.0224,76.0806,75.9836,76.0806,304852.0
2024-07-25 10:50:00,78.44,78.55,78.44,78.55,420710.0,76.0709,76.1776,76.0709,76.1776,420710.0
2024-07-25 11:00:00,78.56,78.57,78.5,78.56,223147.0,76.1873,76.197,76.1291,76.1873,223147.0
2024-07-25 11:10:00,78.57,78.75,78.56,78.69,348298.0,76.197,76.3715,76.1873,76.3133,348298.0
2024-07-25 11:20:00,78.68,78.68,78.61,78.63,214788.0,76.3036,76.3036,76.2357,76.2551,214788.0
2024-07-25 11:30:00,78.63,78.65,78.56,78.64,310674.0,76.2551,76.2745,76.1873,76.2648,310674.0
2024-07-25 11:40:00,78.64,78.71,78.59,78.66,194349.0,76.2648,76.3327,76.2163,76.2842,194349.0
2024-07-25 11:50:00,78.67,78.74,78.64,78.74,230897.0,76.2939,76.3618,76.2648,76.3618,230897.0
2024-07-25 12:00:00,78.74,78.8,78.68,78.74,416013.0,76.3618,76.42,76.3036,76.3618,416013.0
2024-07-25 12:10:00,78.74,78.87,78.73,78.86,410761.0,76.3618,76.4879,76.3521,76.4782,410761.0
2024-07-25 12:20:00,78.86,78.91,78.81,78.89,423824.0,76.4782,76.5267,76.4297,76.5073,423824.0
2024-07-25 12:30:00,78.89,78.94,78.84,78.92,313476.0,76.5073,76.5558,76.4588,76.5364,313476.0
2024-07-25 12:40:00,78.92,78.95,78.85,78.88,290689.0,76.5364,76.5655,76.4685,76.4976,290689.0
2024-07-25 12:50:00,78.88,78.94,78.86,78.93,190773.0,76.4976,76.5558,76.4782,76.5461,190773.0
2024-07-25 13:00:00,78.94,79.09,78.93,79.09,321678.0,76.5558,76.7012,76.5461,76.7012,321678.0
2024-07-25 13:10:00,79.1,79.11,78.93,78.93,450626.0,76.7109,76.7206,76.5461,76.5461,450626.0
2024-07-25 13:20:00,78.94,78.95,78.83,78.85,484959.0,76.5558,76.5655,76.4491,76.4685,484959.0
2024-07-25 13:30:00,78.85,78.87,78.83,78.86,121567.0,76.4685,76.4879,76.4491,76.4782,121567.0
2024-07-25 13:40:00,78.86,78.9,78.8,78.84,88450.0,76.4782,76.517,76.42,76.4588,88450.0
2024-07-25 13:50:00,78.81,78.89,78.79,78.86,220026.0,76.4297,76.5073,76.4103,76.4782,220026.0
2024-07-25 14:00:00,78.86,78.86,78.75,78.76,178529.0,76.4782,76.4782,76.3715,76.3812,178529.0
2024-07-25 14:10:00,78.76,78.8,78.75,78.79,144524.0,76.3812,76.42,76.3715,76.4103,144524.0
2024-07-25 14:20:00,78.79,78.8,78.72,78.76,114617.0,76.4103,76.42,76.3424,76.3812,114617.0
2024-07-25 14:30:00,78.76,78.83,78.74,78.76,126580.0,76.3812,76.4491,76.3618,76.3812,126580.0
2024-07-25 14:40:00,78.78,78.78,78.62,78.63,153877.0,76.4006,76.4006,76.2454,76.2551,153877.0
2024-07-25 14:50:00,78.63,78.65,78.57,78.58,77668.0,76.2551,76.2745,76.197,76.2067,77668.0
2024-07-25 15:00:00,78.58,78.64,78.57,78.59,145931.0,76.2067,76.2648,76.197,76.2163,145931.0
2024-07-25 15:10:00,78.59,78.65,78.56,78.65,91573.0,76.2163,76.2745,76.1873,76.2745,91573.0
2024-07-25 15:20:00,78.64,78.83,78.63,78.78,89950.0,76.2648,76.4491,76.2551,76.4006,89950.0
2024-07-25 15:30:00,78.78,78.79,78.63,78.66,227917.0,76.4006,76.4103,76.2551,76.2842,227917.0
2024-07-25 15:40:00,78.66,78.68,78.54,78.62,294297.0,76.2842,76.3036,76.1679,76.2454,294297.0
2024-07-25 15:50:00,78.62,78.62,78.4,78.42,1443714.0,76.2454,76.2454,76.0321,76.0515,1443714.0
2024-07-26 09:30:00,79.02,79.09,78.94,79.06,822992.0,76.6334,76.7012,76.5558,76.6722,822992.0
2024-07-26 09:40:00,79.06,79.13,78.99,79.05,387056.0,76.6722,76.74,76.6043,76.6625,387056.0
2024-07-26 09:50:00,79.05,79.18,79.04,79.18,360795.0,76.6625,76.7885,76.6528,76.7885,360795.0
2024-07-26 10:00:00,79.18,79.26,79.1,79.12,476654.0,76.7885,76.8661,76.7109,76.7303,476654.0
2024-07-26 10:10:00,79.12,79.22,79.11,79.17,143221.0,76.7303,76.8273,76.7206,76.7788,143221.0
2024-07-26 10:20:00,79.19,79.27,79.17,79.19,506194.0,76.7982,76.8758,76.7788,76.7982,506194.0
2024-07-26 10:30:00,79.19,79.21,79.07,79.14,134651.0,76.7982,76.8176,76.6819,76.7497,134651.0
2024-07-26 10:40:00,79.14,79.28,79.13,79.24,101166.0,76.7497,76.8855,76.74,76.8467,101166.0
2024-07-26 10:50:00,79.24,79.24,79.16,79.23,104491.0,76.8467,76.8467,76.7691,76.837,104491.0
2024-07-26 11:00:00,79.23,79.26,79.19,79.22,156994.0,76.837,76.8661,76.7982,76.8273,156994.0
2024-07-26 11:10:00,79.22,79.23,79.16,79.19,211784.0,76.8273,76.837,76.7691,76.7982,211784.0
2024-07-26 11:20:00,79.19,79.24,79.19,79.2,208378.0,76.7982,76.8467,76.7982,76.8079,208378.0
2024-07-26 11:30:00,79.2,79.29,79.18,79.28,97863.0,76.8079,76.8952,76.7885,76.8855,97863.0
2024-07-26 11:40:00,79.28,79.34,79.25,79.33,80603.0,76.8855,76.9437,76.8564,76.934,80603.0
2024-07-26 11:50:00,79.34,79.38,79.32,79.38,250933.0,76.9437,76.9825,76.9243,76.9825,250933.0
2024-07-26 12:00:00,79.38,79.47,79.36,79.46,146778.0,76.9825,77.0698,76.9631,77.0601,146778.0
2024-07-26 12:10:00,79.47,79.48,79.39,79.44,71938.0,77.0698,77.0795,76.9922,77.0407,71938.0
2024-07-26 12:20:00,79.43,79.49,79.41,79.46,65106.0,77.031,77.0892,77.0116,77.0601,65106.0
2024-07-26 12:30:00,79.46,79.49,79.43,79.48,74626.0,77.0601,77.0892,77.031,77.0795,74626.0
2024-07-26 12:40:00,79.48,79.54,79.47,79.49,63473.0,77.0795,77.1377,77.0698,77.0892,63473.0
2024-07-26 12:50:00,79.49,79.54,79.48,79.53,43945.0,77.0892,77.1377,77.0795,77.128,43945.0
2024-07-26 13:00:00,79.53,79.55,79.48,79.49,63340.0,77.128,77.1474,77.0795,77.0892,63340.0
2024-07-26 13:10:00,79.49,79.53,79.48,79.49,239117.0,77.0892,77.128,77.0795,77.0892,239117.0
2024-07-26 13:20:00,79.5,79.53,79.48,79.52,60771.0,77.0989,77.128,77.0795,77.1183,60771.0
2024-07-26 13:30:00,79.51,79.53,79.29,79.31,149263.0,77.1086,77.128,76.8952,76.9146,149263.0
2024-07-26 13:40:00,79.33,79.42,79.3,79.35,117546.0,76.934,77.0213,76.9049,76.9534,117546.0
2024-07-26 13:50:00,79.35,79.41,79.32,79.37,148997.0,76.9534,77.0116,76.9243,76.9728,148997.0
2024-07-26 14:00:00,79.37,79.42,79.34,79.4,50537.0,76.9728,77.0213,76.9437,77.0019,50537.0
2024-07-26 14:10:00,79.41,79.45,79.38,79.38,56696.0,77.0116,77.0504,76.9825,76.9825,56696.0
2024-07-26 14:20:00,79.39,79.43,79.37,79.4,120773.0,76.9922,77.031,76.9728,77.0019,120773.0
2024-07-26 14:30:00,79.39,79.42,79.36,79.4,81272.0,76.9922,77.0213,76.9631,77.0019,81272.0
2024-07-26 14:40:00,79.41,79.41,79.3,79.36,52414.0,77.0116,77.0116,76.9049,76.9631,52414.0
2024-07-26 14:50:00,79.36,79.37,79.31,79.32,89543.0,76.9631,76.9728,76.9146,76.9243,89543.0
2024-07-26 15:00:00,79.31,79.35,79.27,79.34,43378.0,76.9146,76.9534,76.8758,76.9437,43378.0
2024-07-26 15:10:00,79.34,79.38,79.31,79.35,182820.0,76.9437,76.9825,76.9146,76.9534,182820.0
2024-07-26 15:20:00,79.35,79.43,79.35,79.41,65166.0,76.9534,77.031,76.9534,77.0116,65166.0
2024-07-26 15:30:00,79.4,79.4,79.27,79.31,169327.0,77.0019,77.0019,76.8758,76.9146,169327.0
2024-07-26 15:40:00,79.32,79.41,79.31,79.39,255925.0,76.9243,77.0116,76.9146,76.9922,255925.0
2024-07-26 15:50:00,79.4,79.44,79.31,79.44,1230767.0,77.0019,77.0407,76.9146,77.0407,1230767.0
2024-07-29 09:30:00,79.23,79.26,79.15,79.19,254905.0,76.837,76.8661,76.7594,76.7982,254905.0
2024-07-29 09:40:00,79.19,79.25,79.12,79.13,146646.0,76.7982,76.8564,76.7303,76.74,146646.0
2024-07-29 09:50:00,79.13,79.2,79.08,79.19,161196.0,76.74,76.8079,76.6915,76.7982,161196.0
2024-07-29 10:00:00,79.2,79.23,79.12,79.13,155491.0,76.8079,76.837,76.7303,76.74,155491.0
2024-07-29 10:10:00,79.13,79.13,79.03,79.05,148603.0,76.74,76.74,76.6431,76.6625,148603.0
2024-07-29 10:20:00,79.04,79.09,78.96,78.98,101111.0,76.6528,76.7012,76.5752,76.5946,101111.0
2024-07-29 10:30:00,78.97,78.97,78.85,78.9,123237.0,76.5849,76.5849,76.4685,76.517,123237.0
2024-07-29 10:40:00,78.9,78.93,78.81,78.81,141096.0,76.517,76.5461,76.4297,76.4297,141096.0
2024-07-29 10:50:00,78.81,78.97,78.81,78.94,139633.0,76.4297,76.5849,76.4297,76.5558,139633.0
2024-07-29 11:00:00,78.95,78.96,78.9,78.95,456638.0,76.5655,76.5752,76.517,76.5655,456638.0
2024-07-29 11:10:00,78.95,78.97,78.91,78.93,96565.0,76.5655,76.5849,76.5267,76.5461,96565.0
2024-07-29 11:20:00,78.93,78.99,78.91,78.97,172080.0,76.5461,76.6043,76.5267,76.5849,172080.0
2024-07-29 11:30:00,78.97,78.97,78.85,78.94,354196.0,76.5849,76.5849,76.4685,76.5558,354196.0
2024-07-29 11:40:00,78.93,79.07,78.92,79.07,252285.0,76.5461,76.6819,76.5364,76.6819,252285.0
2024-07-29 11:50:00,79.07,79.09,79.02,79.07,266352.0,76.6819,76.7012,76.6334,76.6819,266352.0
2024-07-29 12:00:00,79.08,79.12,79.06,79.11,56824.0,76.6915,76.7303,76.6722,76.7206,56824.0
2024-07-29 12:10:00,79.11,79.15,79.09,79.14,76992.0,76.7206,76.7594,76.7012,76.7497,76992.0
2024-07-29 12:20:00,79.14,79.15,79.06,79.07,92086.0,76.7497,76.7594,76.6722,76.6819,92086.0
2024-07-29 12:30:00,79.08,79.14,79.07,79.11,99935.0,76.6915,76.7497,76.6819,76.7206,99935.0
2024-07-29 12:40:00,79.11,79.16,79.1,79.15,69003.0,76.7206,76.7691,76.7109,76.7594,69003.0
2024-07-29 12:50:00,79.16,79.16,79.1,79.13,47022.0,76.7691,76.7691,76.7109,76.74,47022.0
2024-07-29 13:00:00,79.13,79.14,79.07,79.11,476246.0,76.74,76.7497,76.6819,76.7206,476246.0
2024-07-29 13:10:00,79.11,79.19,79.09,79.14,123809.0,76.7206,76.7982,76.7012,76.7497,123809.0
2024-07-29 13:20:00,79.13,79.13,79.03,79.04,106206.0,76.74,76.74,76.6431,76.6528,106206.0
2024-07-29 13:30:00,79.04,79.08,79.0,79.07,102339.0,76.6528,76.6915,76.614,76.6819,102339.0
2024-07-29 13:40:00,79.08,79.11,79.06,79.07,89559.0,76.6915,76.7206,76.6722,76.6819,89559.0
2024-07-29 13:50:00,79.07,79.08,79.05,79.06,238845.0,76.6819,76.6915,76.6625,76.6722,238845.0
2024-07-29 14:00:00,79.06,79.09,79.02,79.07,274208.0,76.6722,76.7012,76.6334,76.6819,274208.0
2024-07-29 14:10:00,79.07,79.1,79.03,79.08,99985.0,76.6819,76.7109,76.6431,76.6915,99985.0
2024-07-29 14:20:00,79.08,79.09,79.04,79.04,89208.0,76.6915,76.7012,76.6528,76.6528,89208.0
2024-07-29 14:30:00,79.05,79.05,78.99,78.99,76420.0,76.6625,76.6625,76.6043,76.6043,76420.0
2024-07-29 14:40:00,79.0,79.05,78.99,79.01,76482.0,76.614,76.6625,76.6043,76.6237,76482.0
2024-07-29 14:50:00,79.0,79.05,78.97,79.04,110470.0,76.614,76.6625,76.5849,76.6528,110470.0
2024-07-29 15:00:00,79.04,79.08,79.02,79.04,133223.0,76.6528,76.6915,76.6334,76.6528,133223.0
2024-07-29 15:10:00,79.04,79.07,79.04,79.06,124908.0,76.6528,76.6819,76.6528,76.6722,124908.0
2024-07-29 15:20:00,79.07,79.1,79.05,79.09,92098.0,76.6819,76.7109,76.6625,76.7012,92098.0
2024-07-29 15:30:00,79.09,79.14,79.08,79.14,147796.0,76.7012,76.7497,76.6915,76.7497,147796.0
2024-07-29 15:40:00,79.13,79.16,79.12,79.14,157936.0,76.74,76.7691,76.7303,76.7497,157936.0
2024-07-29 15:50:00,79.14,79.17,79.03,79.06,1207501.0,76.7497,76.7788,76.6431,76.6722,1207501.0
2024-07-30 09:30:00,79.37,79.41,79.3,79.41,163670.0,76.9728,77.0116,76.9049,77.0116,163670.0
2024-07-30 09:40:00,79.41,79.45,79.38,79.39,78997.0,77.0116,77.0504,76.9825,76.9922,78997.0
2024-07-30 09:50:00,79.4,79.41,79.35,79.39,86230.0,77.0019,77.0116,76.9534,76.9922,86230.0
2024-07-30 10:00:00,79.38,79.38,79.23,79.29,400892.0,76.9825,76.9825,76.837,76.8952,400892.0
2024-07-30 10:10:00,79.29,79.33,79.26,79.29,204558.0,76.8952,76.934,76.8661,76.8952,204558.0
2024-07-30 10:20:00,79.29,79.32,79.25,79.29,123458.0,76.8952,76.9243,76.8564,76.8952,123458.0
2024-07-30 10:30:00,79.29,79.31,79.2,79.27,164605.0,76.8952,76.9146,76.8079,76.8758,164605.0
2024-07-30 10:40:00,79.26,79.3,79.21,79.28,93731.0,76.8661,76.9049,76.8176,76.8855,93731.0
2024-07-30 10:50:00,79.28,79.3,79.19,79.2,330055.0,76.8855,76.9049,76.7982,76.8079,330055.0
2024-07-30 11:00:00,79.2,79.23,79.03,79.11,473238.0,76.8079,76.837,76.6431,76.7206,473238.0
2024-07-30 11:10:00,79.11,79.17,79.09,79.16,170422.0,76.7206,76.7788,76.7012,76.7691,170422.0
2024-07-30 11:20:00,79.16,79.2,79.15,79.15,244992.0,76.7691,76.8079,76.7594,76.7594,244992.0
2024-07-30 11:30:00,79.15,79.16,79.03,79.04,274965.0,76.7594,76.7691,76.6431,76.6528,274965.0
2024-07-30 11:40:00,79.05,79.1,79.02,79.06,76443.0,76.6625,76.7109,76.6334,76.6722,76443.0
2024-07-30 11:50:00,79.06,79.09,79.02,79.05,139598.0,76.6722,76.7012,76.6334,76.6625,139598.0
2024-07-30 12:00:00,79.05,79.1,78.99,79.09,393721.0,76.6625,76.7109,76.6043,76.7012,393721.0
2024-07-30 12:10:00,79.09,79.11,79.05,79.1,154725.0,76.7012,76.7206,76.6625,76.7109,154725.0
2024-07-30 12:20:00,79.11,79.13,79.03,79.13,126570.0,76.7206,76.74,76.6431,76.74,126570.0
2024-07-30 12:30:00,79.13,79.16,79.08,79.15,75030.0,76.74,76.7691,76.6915,76.7594,75030.0
2024-07-30 12:40:00,79.16,79.18,79.14,79.14,28316.0,76.7691,76.7885,76.7497,76.7497,28316.0
2024-07-30 12:50:00,79.14,79.15,78.96,78.97,493656.0,76.7497,76.7594,76.5752,76.5849,493656.0
2024-07-30 13:00:00,78.97,79.0,78.92,79.0,113654.0,76.5849,76.614,76.5364,76.614,113654.0
2024-07-30 13:10:00,79.0,79.11,79.0,79.09,106814.0,76.614,76.7206,76.614,76.7012,106814.0
2024-07-30 13:20:00,79.1,79.16,79.07,79.1,178211.0,76.7109,76.7691,76.6819,76.7109,178211.0
2024-07-30 13:30:00,79.09,79.18,79.08,79.17,85651.0,76.7012,76.7885,76.6915,76.7788,85651.0
2024-07-30 13:40:00,79.16,79.17,79.1,79.17,126484.0,76.7691,76.7788,76.7109,76.7788,126484.0
2024-07-30 13:50:00,79.17,79.17,79.12,79.15,58286.0,76.7788,76.7788,76.7303,76.7594,58286.0
2024-07-30 14:00:00,79.15,79.19,79.12,79.19,56632.0,76.7594,76.7982,76.7303,76.7982,56632.0
2024-07-30 14:10:00,79.19,79.25,79.16,79.23,69354.0,76.7982,76.8564,76.7691,76.837,69354.0
2024-07-30 14:20:00,79.23,79.25,79.16,79.2,24963.0,76.837,76.8564,76.7691,76.8079,24963.0
2024-07-30 14:30:00,79.19,79.2,79.15,79.19,39052.0,76.7982,76.8079,76.7594,76.7982,39052.0
2024-07-30 14:40:00,79.19,79.2,79.11,79.13,108170.0,76.7982,76.8079,76.7206,76.74,108170.0
2024-07-30 14:50:00,79.13,79.16,79.11,79.15,54438.0,76.74,76.7691,76.7206,76.7594,54438.0
2024-07-30 15:00:00,79.15,79.15,79.09,79.13,94078.0,76.7594,76.7594,76.7012,76.74,94078.0
2024-07-30 15:10:00,79.14,79.17,79.11,79.17,73680.0,76.7497,76.7788,76.7206,76.7788,73680.0
2024-07-30 15:20:00,79.17,79.21,79.16,79.19,44693.0,76.7788,76.8176,76.7691,76.7982,44693.0
2024-07-30 15:30:00,79.19,79.19,79.14,79.15,81642.0,76.7982,76.7982,76.7497,76.7594,81642.0
2024-07-30 15:40:00,79.15,79.33,79.13,79.31,290948.0,76.7594,76.934,76.74,76.9146,290948.0
2024-07-30 15:50:00,79.31,79.33,79.23,79.23,714218.0,76.9146,76.934,76.837,76.837,714218.0
2024-07-31 09:30:00,80.4,80.46,80.3,80.3,818799.0,77.9717,78.0299,77.8747,77.8747,818799.0
2024-07-31 09:40:00,80.29,80.34,80.18,80.23,475814.0,77.865,77.9135,77.7583,77.8068,475814.0
2024-07-31 09:50:00,80.22,80.24,80.15,80.18,247199.0,77.7971,77.8165,77.7292,77.7583,247199.0
2024-07-31 10:00:00,80.18,80.26,80.17,80.22,158787.0,77.7583,77.8359,77.7486,77.7971,158787.0
2024-07-31 10:10:00,80.23,80.37,80.21,80.37,185586.0,77.8068,77.9426,77.7874,77.9426,185586.0
2024-07-31 10:20:00,80.37,80.43,80.34,80.41,558517.0,77.9426,78.0008,77.9135,77.9814,558517.0
2024-07-31 10:30:00,80.41,80.47,80.4,80.41,190361.0,77.9814,78.0396,77.9717,77.9814,190361.0
2024-07-31 10:40:00,80.4,80.41,80.33,80.36,291364.0,77.9717,77.9814,77.9038,77.9329,291364.0
2024-07-31 10:50:00,80.36,80.36,80.17,80.28,541621.0,77.9329,77.9329,77.7486,77.8553,541621.0
2024-07-31 11:00:00,80.28,80.3,80.24,80.26,299084.0,77.8553,77.8747,77.8165,77.8359,299084.0
2024-07-31 11:10:00,80.26,80.31,80.24,80.29,346074.0,77.8359,77.8844,77.8165,77.865,346074.0
2024-07-31 11:20:00,80.29,80.31,80.25,80.27,482294.0,77.865,77.8844,77.8262,77.8456,482294.0
2024-07-31 11:30:00,80.27,80.36,80.26,80.36,703815.0,77.8456,77.9329,77.8359,77.9329,703815.0
2024-07-31 11:40:00,80.35,80.36,80.3,80.33,96749.0,77.9232,77.9329,77.8747,77.9038,96749.0
2024-07-31 11:50:00,80.33,80.34,80.26,80.28,306963.0,77.9038,77.9135,77.8359,77.8553,306963.0
2024-07-31 12:00:00,80.27,80.3,80.24,80.28,144035.0,77.8456,77.8747,77.8165,77.8553,144035.0
2024-07-31 12:10:00,80.28,80.31,80.26,80.3,103656.0,77.8553,77.8844,77.8359,77.8747,103656.0
2024-07-31 12:20:00,80.3,80.34,80.27,80.29,97565.0,77.8747,77.9135,77.8456,77.865,97565.0
2024-07-31 12:30:00,80.28,80.31,80.27,80.29,168285.0,77.8553,77.8844,77.8456,77.865,168285.0
2024-07-31 12:40:00,80.28,80.34,80.27,80.34,113362.0,77.8553,77.9135,77.8456,77.9135,113362.0
2024-07-31 12:50:00,80.33,80.34,80.27,80.28,214944.0,77.9038,77.9135,77.8456,77.8553,214944.0
2024-07-31 13:00:00,80.28,80.35,80.26,80.31,128750.0,77.8553,77.9232,77.8359,77.8844,128750.0
2024-07-31 13:10:00,80.31,80.33,80.28,80.3,156584.0,77.8844,77.9038,77.8553,77.8747,156584.0
2024-07-31 13:20:00,80.29,80.29,80.23,80.28,452397.0,77.865,77.865,77.8068,77.8553,452397.0
2024-07-31 13:30:00,80.27,80.27,80.15,80.17,322217.0,77.8456,77.8456,77.7292,77.7486,322217.0
2024-07-31 13:40:00,80.17,80.23,80.12,80.23,250893.0,77.7486,77.8068,77.7001,77.8068,250893.0
2024-07-31 13:50:00,80.23,80.29,80.23,80.23,223958.0,77.8068,77.865,77.8068,77.8068,223958.0
2024-07-31 14:00:00,80.24,80.27,80.13,80.21,408661.0,77.8165,77.8456,77.7098,77.7874,408661.0
2024-07-31 14:10:00,80.21,80.29,80.19,80.27,209501.0,77.7874,77.865,77.768,77.8456,209501.0
2024-07-31 14:20:00,80.26,80.32,80.23,80.31,140121.0,77.8359,77.8941,77.8068,77.8844,140121.0
2024-07-31 14:30:00,80.3,80.43,80.28,80.42,216792.0,77.8747,78.0008,77.8553,77.9911,216792.0
2024-07-31 14:40:00,80.42,80.65,80.41,80.65,259884.0,77.9911,78.2141,77.9814,78.2141,259884.0
2024-07-31 14:50:00,80.64,80.68,80.57,80.65,313476.0,78.2044,78.2432,78.1365,78.2141,313476.0
2024-07-31 15:00:00,80.66,80.71,80.58,80.59,456081.0,78.2238,78.2723,78.1462,78.1559,456081.0
2024-07-31 15:10:00,80.59,80.65,80.45,80.46,371303.0,78.1559,78.2141,78.0202,78.0299,371303.0
2024-07-31 15:20:00,80.46,80.52,80.28,80.31,575601.0,78.0299,78.0881,77.8553,77.8844,575601.0
2024-07-31 15:30:00,80.31,80.44,80.23,80.39,1476708.0,77.8844,78.0105,77.8068,77.962,1476708.0
2024-07-31 15:40:00,80.38,80.55,80.38,80.47,688964.0,77.9523,78.1172,77.9523,78.0396,688964.0
2024-07-31 15:50:00,80.46,80.52,80.32,80.36,1847822.0,78.0299,78.0881,77.8941,77.9329,1847822.0
2024-08-01 09:30:00,79.34,79.48,79.31,79.47,695634.0,76.9437,77.0795,76.9146,77.0698,695634.0
2024-08-01 09:40:00,79.46,79.54,79.46,79.49,1101427.0,77.0601,77.1377,77.0601,77.0892,1101427.0
2024-08-01 09:50:00,79.5,79.5,79.36,79.39,252830.0,77.0989,77.0989,76.9631,76.9922,252830.0
2024-08-01 10:00:00,79.39,79.46,79.1,79.1,325708.0,76.9922,77.0601,76.7109,76.7109,325708.0
2024-08-01 10:10:00,79.1,79.13,78.91,78.95,262443.0,76.7109,76.74,76.5267,76.5655,262443.0
2024-08-01 10:20:00,78.95,78.97,78.77,78.78,190493.0,76.5655,76.5849,76.3909,76.4006,190493.0
2024-08-01 10:30:00,78.78,78.83,78.65,78.73,256762.0,76.4006,76.4491,76.2745,76.3521,256762.0
2024-08-01 10:40:00,78.74,78.77,78.44,78.45,458273.0,76.3618,76.3909,76.0709,76.0806,458273.0
2024-08-01 10:50:00,78.45,78.61,78.45,78.51,616736.0,76.0806,76.2357,76.0806,76.1388,616736.0
2024-08-01 11:00:00,78.51,78.54,78.38,78.44,440820.0,76.1388,76.1679,76.0127,76.0709,440820.0
2024-08-01 11:10:00,78.43,78.5,78.41,78.48,353368.0,76.0612,76.1291,76.0418,76.1097,353368.0
2024-08-01 11:20:00,78.48,78.48,78.36,78.42,836118.0,76.1097,76.1097,75.9933,76.0515,836118.0
2024-08-01 11:30:00,78.42,78.48,78.37,78.42,563835.0,76.0515,76.1097,76.003,76.0515,563835.0
2024-08-01 11:40:00,78.42,78.42,78.28,78.32,413957.0,76.0515,76.0515,75.9157,75.9545,413957.0
2024-08-01 11:50:00,78.31,78.42,78.3,78.35,255162.0,75.9448,76.0515,75.9351,75.9836,255162.0
2024-08-01 12:00:00,78.35,78.48,78.29,78.41,172624.0,75.9836,76.1097,75.9254,76.0418,172624.0
2024-08-01 12:10:00,78.41,78.46,78.34,78.39,156049.0,76.0418,76.0903,75.9739,76.0224,156049.0
2024-08-01 12:20:00,78.39,78.41,78.25,78.33,119392.0,76.0224,76.0418,75.8866,75.9642,119392.0
2024-08-01 12:30:00,78.32,78.32,78.23,78.23,183461.0,75.9545,75.9545,75.8672,75.8672,183461.0
2024-08-01 12:40:00,78.22,78.24,78.14,78.16,395156.0,75.8575,75.8769,75.7799,75.7993,395156.0
2024-08-01 12:50:00,78.15,78.22,78.09,78.18,84694.0,75.7896,75.8575,75.7315,75.8187,84694.0
2024-08-01 13:00:00,78.18,78.2,78.07,78.09,200812.0,75.8187,75.8381,75.7121,75.7315,200812.0
2024-08-01 13:10:00,78.11,78.13,78.03,78.08,250022.0,75.7508,75.7702,75.6733,75.7218,250022.0
2024-08-01 13:20:00,78.07,78.11,78.01,78.07,312414.0,75.7121,75.7508,75.6539,75.7121,312414.0
2024-08-01 13:30:00,78.06,78.06,77.94,77.97,263328.0,75.7024,75.7024,75.586,75.6151,263328.0
2024-08-01 13:40:00,77.97,77.99,77.89,77.91,360014.0,75.6151,75.6345,75.5375,75.5569,360014.0
2024-08-01 13:50:00,77.92,78.12,77.87,78.12,202633.0,75.5666,75.7605,75.5181,75.7605,202633.0
2024-08-01 14:00:00,78.11,78.14,78.03,78.07,649391.0,75.7508,75.7799,75.6733,75.7121,649391.0
2024-08-01 14:10:00,78.06,78.08,77.94,77.96,247751.0,75.7024,75.7218,75.586,75.6054,247751.0
2024-08-01 14:20:00,77.97,78.07,77.91,77.95,238183.0,75.6151,75.7121,75.5569,75.5957,238183.0
2024-08-01 14:30:00,77.94,77.97,77.91,77.95,180025.0,75.586,75.6151,75.5569,75.5957,180025.0
2024-08-01 14:40:00,77.95,77.99,77.88,77.89,75191.0,75.5957,75.6345,75.5278,75.5375,75191.0
2024-08-01 14:50:00,77.89,77.93,77.85,77.9,235463.0,75.5375,75.5763,75.4987,75.5472,235463.0
2024-08-01 15:00:00,77.9,78.0,77.88,78.0,125408.0,75.5472,75.6442,75.5278,75.6442,125408.0
2024-08-01 15:10:00,78.0,78.08,77.97,78.08,164558.0,75.6442,75.7218,75.6151,75.7218,164558.0
2024-08-01 15:20:00,78.08,78.17,78.06,78.17,194380.0,75.7218,75.809,75.7024,75.809,194380.0
2024-08-01 15:30:00,78.17,78.2,78.12,78.18,688315.0,75.809,75.8381,75.7605,75.8187,688315.0
2024-08-01 15:40:00,78.18,78.25,78.12,78.24,709564.0,75.8187,75.8866,75.7605,75.8769,709564.0
2024-08-01 15:50:00,78.24,78.3,78.15,78.24,1869889.0,75.8769,75.9351,75.7896,75.8769,1869889.0
2024-08-02 09:30:00,77.17,77.23,77.01,77.21,709853.0,74.8392,74.8974,74.6841,74.878,709853.0
2024-08-02 09:40:00,77.21,77.33,77.14,77.24,515690.0,74.878,74.9944,74.8101,74.9071,515690.0
2024-08-02 09:50:00,77.23,77.36,77.13,77.22,290590.0,74.8974,75.0235,74.8004,74.8877,290590.0
2024-08-02 10:00:00,77.22,77.31,76.95,76.97,569724.0,74.8877,74.975,74.6259,74.6453,569724.0
2024-08-02 10:10:00,76.97,76.97,76.76,76.76,516338.0,74.6453,74.6453,74.4416,74.4416,516338.0
2024-08-02 10:20:00,76.75,76.87,76.65,76.74,645986.0,74.4319,74.5483,74.3349,74.4222,645986.0
2024-08-02 10:30:00,76.72,76.84,76.6,76.6,235260.0,74.4028,74.5192,74.2865,74.2865,235260.0
2024-08-02 10:40:00,76.6,76.75,76.6,76.71,285471.0,74.2865,74.4319,74.2865,74.3931,285471.0
2024-08-02 10:50:00,76.72,76.75,76.51,76.53,441247.0,74.4028,74.4319,74.1992,74.2186,441247.0
2024-08-02 11:00:00,76.53,76.54,76.37,76.42,408427.0,74.2186,74.2283,74.0634,74.1119,408427.0
2024-08-02 11:10:00,76.42,76.57,76.39,76.52,1497902.0,74.1119,74.2574,74.0828,74.2089,1497902.0
2024-08-02 11:20:00,76.52,76.57,76.43,76.54,1330837.0,74.2089,74.2574,74.1216,74.2283,1330837.0
2024-08-02 11:30:00,76.55,76.78,76.54,76.69,1322896.0,74.238,74.461,74.2283,74.3737,1322896.0
2024-08-02 11:40:00,76.69,76.86,76.68,76.83,678201.0,74.3737,74.5386,74.364,74.5095,678201.0
2024-08-02 11:50:00,76.84,76.89,76.77,76.82,391148.0,74.5192,74.5677,74.4513,74.4998,391148.0
2024-08-02 12:00:00,76.82,76.85,76.73,76.76,546205.0,74.4998,74.5289,74.4125,74.4416,546205.0
2024-08-02 12:10:00,76.77,76.83,76.68,76.83,315044.0,74.4513,74.5095,74.364,74.5095,315044.0
2024-08-02 12:20:00,76.83,76.9,76.8,76.84,389953.0,74.5095,74.5774,74.4804,74.5192,389953.0
2024-08-02 12:30:00,76.84,76.86,76.78,76.83,557233.0,74.5192,74.5386,74.461,74.5095,557233.0
2024-08-02 12:40:00,76.82,76.89,76.77,76.82,264780.0,74.4998,74.5677,74.4513,74.4998,264780.0
2024-08-02 12:50:00,76.81,76.82,76.67,76.74,280207.0,74.4901,74.4998,74.3543,74.4222,280207.0
2024-08-02 13:00:00,76.74,76.8,76.68,76.78,235732.0,74.4222,74.4804,74.364,74.461,235732.0
2024-08-02 13:10:00,76.78,76.86,76.74,76.83,340002.0,74.461,74.5386,74.4222,74.5095,340002.0
2024-08-02 13:20:00,76.83,76.83,76.74,76.78,238103.0,74.5095,74.5095,74.4222,74.461,238103.0
2024-08-02 13:30:00,76.77,76.81,76.7,76.72,279193.0,74.4513,74.4901,74.3834,74.4028,279193.0
2024-08-02 13:40:00,76.73,76.76,76.66,76.7,383879.0,74.4125,74.4416,74.3446,74.3834,383879.0
2024-08-02 13:50:00,76.69,76.72,76.62,76.65,323574.0,74.3737,74.4028,74.3058,74.3349,323574.0
2024-08-02 14:00:00,76.65,76.66,76.58,76.59,255640.0,74.3349,74.3446,74.2671,74.2768,255640.0
2024-08-02 14:10:00,76.58,76.69,76.58,76.69,432357.0,74.2671,74.3737,74.2671,74.3737,432357.0
2024-08-02 14:20:00,76.68,76.88,76.67,76.88,292851.0,74.364,74.558,74.3543,74.558,292851.0
2024-08-02 14:30:00,76.88,76.93,76.78,76.8,254497.0,74.558,74.6065,74.461,74.4804,254497.0
2024-08-02 14:40:00,76.82,76.88,76.8,76.82,374565.0,74.4998,74.558,74.4804,74.4998,374565.0
2024-08-02 14:50:00,76.82,76.92,76.8,76.86,703063.0,74.4998,74.5968,74.4804,74.5386,703063.0
2024-08-02 15:00:00,76.86,76.9,76.76,76.84,711252.0,74.5386,74.5774,74.4416,74.5192,711252.0
2024-08-02 15:10:00,76.84,76.91,76.8,76.89,531000.0,74.5192,74.5871,74.4804,74.5677,531000.0
2024-08-02 15:20:00,76.89,76.96,76.84,76.95,858613.0,74.5677,74.6356,74.5192,74.6259,858613.0
2024-08-02 15:30:00,76.95,76.99,76.82,76.82,830932.0,74.6259,74.6647,74.4998,74.4998,830932.0
2024-08-02 15:40:00,76.82,76.95,76.8,76.87,945869.0,74.4998,74.6259,74.4804,74.5483,945869.0
2024-08-02 15:50:00,76.87,77.05,76.8,76.98,1809558.0,74.5483,74.7229,74.4804,74.655,1809558.0
2024-08-05 09:30:00,74.23,74.53,73.91,74.52,1347895.0,71.988,72.279,71.6777,72.2693,1347895.0
2024-08-05 09:40:00,74.51,74.82,74.24,74.78,1549721.0,72.2596,72.5602,71.9977,72.5214,1549721.0
2024-08-05 09:50:00,74.78,74.85,74.57,74.63,1202554.0,72.5214,72.5893,72.3178,72.376,1202554.0
2024-08-05 10:00:00,74.63,75.19,74.62,74.86,1767707.0,72.376,72.919,72.3663,72.599,1767707.0
2024-08-05 10:10:00,74.85,75.11,74.7,75.06,1533287.0,72.5893,72.8415,72.4438,72.793,1533287.0
2024-08-05 10:20:00,75.06,75.09,74.63,74.63,1190138.0,72.793,72.8221,72.376,72.376,1190138.0
2024-08-05 10:30:00,74.63,75.01,74.62,74.98,695124.0,72.376,72.7445,72.3663,72.7154,695124.0
2024-08-05 10:40:00,74.96,75.09,74.86,75.02,742228.0,72.696,72.8221,72.599,72.7542,742228.0
2024-08-05 10:50:00,75.02,75.17,74.88,74.96,1616743.0,72.7542,72.8996,72.6184,72.696,1616743.0
2024-08-05 11:00:00,74.96,75.33,74.84,75.32,750048.0,72.696,73.0548,72.5796,73.0451,750048.0
2024-08-05 11:10:00,75.32,75.43,75.2,75.25,602555.0,73.0451,73.1518,72.9287,72.9772,602555.0
2024-08-05 11:20:00,75.24,75.33,75.16,75.16,879249.0,72.9675,73.0548,72.8899,72.8899,879249.0
2024-08-05 11:30:00,75.16,75.45,75.13,75.38,872064.0,72.8899,73.1712,72.8609,73.1033,872064.0
2024-08-05 11:40:00,75.38,75.41,75.28,75.31,392325.0,73.1033,73.1324,73.0063,73.0354,392325.0
2024-08-05 11:50:00,75.31,75.41,75.23,75.36,610290.0,73.0354,73.1324,72.9578,73.0839,610290.0
2024-08-05 12:00:00,75.35,75.52,75.31,75.52,593719.0,73.0742,73.2391,73.0354,73.2391,593719.0
2024-08-05 12:10:00,75.5,75.63,75.49,75.61,205254.0,73.2197,73.3457,73.21,73.3264,205254.0
2024-08-05 12:20:00,75.61,75.84,75.57,75.78,493922.0,73.3264,73.5494,73.2876,73.4912,493922.0
2024-08-05 12:30:00,75.8,75.8,75.49,75.54,315232.0,73.5106,73.5106,73.21,73.2585,315232.0
2024-08-05 12:40:00,75.55,75.58,75.32,75.34,422305.0,73.2682,73.2973,73.0451,73.0645,422305.0
2024-08-05 12:50:00,75.34,75.35,75.19,75.23,377017.0,73.0645,73.0742,72.919,72.9578,377017.0
2024-08-05 13:00:00,75.23,75.38,75.19,75.35,179708.0,72.9578,73.1033,72.919,73.0742,179708.0
2024-08-05 13:10:00,75.35,75.46,75.3,75.45,285852.0,73.0742,73.1809,73.0257,73.1712,285852.0
2024-08-05 13:20:00,75.45,75.52,75.39,75.41,216058.0,73.1712,73.2391,73.113,73.1324,216058.0
2024-08-05 13:30:00,75.42,75.49,75.39,75.48,163491.0,73.1421,73.21,73.113,73.2003,163491.0
2024-08-05 13:40:00,75.48,75.57,75.44,75.48,183149.0,73.2003,73.2876,73.1615,73.2003,183149.0
2024-08-05 13:50:00,75.47,75.53,75.39,75.45,136874.0,73.1906,73.2488,73.113,73.1712,136874.0
2024-08-05 14:00:00,75.44,75.48,75.33,75.45,339183.0,73.1615,73.2003,73.0548,73.1712,339183.0
2024-08-05 14:10:00,75.46,75.55,75.41,75.52,104201.0,73.1809,73.2682,73.1324,73.2391,104201.0
2024-08-05 14:20:00,75.53,75.6,75.51,75.58,127583.0,73.2488,73.3167,73.2294,73.2973,127583.0
2024-08-05 14:30:00,75.58,75.63,75.46,75.47,258454.0,73.2973,73.3457,73.1809,73.1906,258454.0
2024-08-05 14:40:00,75.46,75.48,75.35,75.38,663540.0,73.1809,73.2003,73.0742,73.1033,663540.0
2024-08-05 14:50:00,75.39,75.53,75.32,75.34,223248.0,73.113,73.2488,73.0451,73.0645,223248.0
2024-08-05 15:00:00,75.34,75.39,75.26,75.28,258985.0,73.0645,73.113,72.9869,73.0063,258985.0
2024-08-05 15:10:00,75.28,75.32,75.1,75.12,490549.0,73.0063,73.0451,72.8318,72.8512,490549.0
2024-08-05 15:20:00,75.12,75.24,75.11,75.23,526064.0,72.8512,72.9675,72.8415,72.9578,526064.0
2024-08-05 15:30:00,75.24,75.29,75.18,75.26,428115.0,72.9675,73.016,72.9093,72.9869,428115.0
2024-08-05 15:40:00,75.26,75.29,75.17,75.28,696736.0,72.9869,73.016,72.8996,73.0063,696736.0
2024-08-05 15:50:00,75.27,75.37,75.21,75.33,1445589.0,72.9966,73.0936,72.9384,73.0548,1445589.0
2024-08-06 09:30:00,74.71,74.88,74.6,74.82,1351015.0,72.4535,72.6184,72.3469,72.5602,1351015.0
2024-08-06 09:40:00,74.83,74.89,74.6,74.82,850036.0,72.5699,72.6281,72.3469,72.5602,850036.0
2024-08-06 09:50:00,74.82,75.07,74.77,75.03,555748.0,72.5602,72.8027,72.5117,72.7639,555748.0
2024-08-06 10:00:00,75.02,75.25,74.91,75.23,754000.0,72.7542,72.9772,72.6475,72.9578,754000.0
2024-08-06 10:10:00,75.24,75.3,75.08,75.23,697211.0,72.9675,73.0257,72.8124,72.9578,697211.0
2024-08-06 10:20:00,75.24,75.3,75.03,75.03,560590.0,72.9675,73.0257,72.7639,72.7639,560590.0
2024-08-06 10:30:00,75.04,75.23,74.97,75.14,646089.0,72.7736,72.9578,72.7057,72.8705,646089.0
2024-08-06 10:40:00,75.17,75.54,75.17,75.52,612739.0,72.8996,73.2585,72.8996,73.2391,612739.0
2024-08-06 10:50:00,75.52,75.53,75.36,75.39,976427.0,73.2391,73.2488,73.0839,73.113,976427.0
2024-08-06 11:00:00,75.39,75.49,75.36,75.48,913281.0,73.113,73.21,73.0839,73.2003,913281.0
2024-08-06 11:10:00,75.47,75.51,75.24,75.35,578885.0,73.1906,73.2294,72.9675,73.0742,578885.0
2024-08-06 11:20:00,75.35,75.35,75.06,75.07,831880.0,73.0742,73.0742,72.793,72.8027,831880.0
2024-08-06 11:30:00,75.06,75.24,75.05,75.14,492562.0,72.793,72.9675,72.7833,72.8705,492562.0
2024-08-06 11:40:00,75.14,75.25,75.09,75.25,465978.0,72.8705,72.9772,72.8221,72.9772,465978.0
2024-08-06 11:50:00,75.25,75.34,75.25,75.34,422173.0,72.9772,73.0645,72.9772,73.0645,422173.0
2024-08-06 12:00:00,75.34,75.43,75.29,75.3,331229.0,73.0645,73.1518,73.016,73.0257,331229.0
2024-08-06 12:10:00,75.28,75.45,75.28,75.42,242876.0,73.0063,73.1712,73.0063,73.1421,242876.0
2024-08-06 12:20:00,75.42,75.42,75.28,75.31,251555.0,73.1421,73.1421,73.0063,73.0354,251555.0
2024-08-06 12:30:00,75.31,75.35,75.25,75.34,639142.0,73.0354,73.0742,72.9772,73.0645,639142.0
2024-08-06 12:40:00,75.34,75.39,75.32,75.33,180898.0,73.0645,73.113,73.0451,73.0548,180898.0
2024-08-06 12:50:00,75.33,75.59,75.32,75.55,415291.0,73.0548,73.307,73.0451,73.2682,415291.0
2024-08-06 13:00:00,75.56,75.6,75.5,75.56,71528.0,73.2779,73.3167,73.2197,73.2779,71528.0
2024-08-06 13:10:00,75.56,75.58,75.5,75.55,126144.0,73.2779,73.2973,73.2197,73.2682,126144.0
2024-08-06 13:20:00,75.56,75.59,75.48,75.58,204866.0,73.2779,73.307,73.2003,73.2973,204866.0
2024-08-06 13:30:00,75.59,75.67,75.58,75.64,207314.0,73.307,73.3845,73.2973,73.3554,207314.0
2024-08-06 13:40:00,75.65,75.66,75.54,75.59,103659.0,73.3651,73.3748,73.2585,73.307,103659.0
2024-08-06 13:50:00,75.59,75.69,75.58,75.63,92226.0,73.307,73.4039,73.2973,73.3457,92226.0
2024-08-06 14:00:00,75.63,75.63,75.55,75.58,120240.0,73.3457,73.3457,73.2682,73.2973,120240.0
2024-08-06 14:10:00,75.58,75.74,75.58,75.74,103293.0,73.2973,73.4524,73.2973,73.4524,103293.0
2024-08-06 14:20:00,75.74,75.84,75.74,75.83,73380.0,73.4524,73.5494,73.4524,73.5397,73380.0
2024-08-06 14:30:00,75.83,75.9,75.77,75.88,248361.0,73.5397,73.6076,73.4815,73.5882,248361.0
2024-08-06 14:40:00,75.87,75.9,75.85,75.88,74259.0,73.5785,73.6076,73.5591,73.5882,74259.0
2024-08-06 14:50:00,75.87,75.9,75.67,75.7,270824.0,73.5785,73.6076,73.3845,73.4136,270824.0
2024-08-06 15:00:00,75.7,75.7,75.4,75.48,310992.0,73.4136,73.4136,73.1227,73.2003,310992.0
2024-08-06 15:10:00,75.48,75.57,75.37,75.47,275260.0,73.2003,73.2876,73.0936,73.1906,275260.0
2024-08-06 15:20:00,75.46,75.7,75.45,75.61,198964.0,73.1809,73.4136,73.1712,73.3264,198964.0
2024-08-06 15:30:00,75.62,75.7,75.56,75.63,582712.0,73.3361,73.4136,73.2779,73.3457,582712.0
2024-08-06 15:40:00,75.63,75.65,75.49,75.5,604330.0,73.3457,73.3651,73.21,73.2197,604330.0
2024-08-06 15:50:00,75.5,75.57,75.43,75.48,1942298.0,73.2197,73.2876,73.1518,73.2003,1942298.0
2024-08-07 09:30:00,76.84,76.92,76.82,76.86,1535306.0,74.5192,74.5968,74.4998,74.5386,1535306.0
2024-08-07 09:40:00,76.85,76.87,76.75,76.78,763220.0,74.5289,74.5483,74.4319,74.461,763220.0
2024-08-07 09:50:00,76.78,76.92,76.75,76.91,617626.0,74.461,74.5968,74.4319,74.5871,617626.0
2024-08-07 10:00:00,76.91,76.97,76.82,76.96,836067.0,74.5871,74.6453,74.4998,74.6356,836067.0
2024-08-07 10:10:00,76.97,77.01,76.85,76.88,779247.0,74.6453,74.6841,74.5289,74.558,779247.0
2024-08-07 10:20:00,76.88,76.98,76.83,76.87,1023884.0,74.558,74.655,74.5095,74.5483,1023884.0
2024-08-07 10:30:00,76.88,76.94,76.8,76.85,829346.0,74.558,74.6162,74.4804,74.5289,829346.0
2024-08-07 10:40:00,76.86,77.09,76.86,77.02,506164.0,74.5386,74.7617,74.5386,74.6938,506164.0
2024-08-07 10:50:00,77.02,77.03,76.92,76.99,591897.0,74.6938,74.7035,74.5968,74.6647,591897.0
2024-08-07 11:00:00,77.0,77.04,76.93,76.98,454383.0,74.6744,74.7132,74.6065,74.655,454383.0
2024-08-07 11:10:00,76.98,76.99,76.81,76.84,1869290.0,74.655,74.6647,74.4901,74.5192,1869290.0
2024-08-07 11:20:00,76.84,76.86,76.75,76.79,1050925.0,74.5192,74.5386,74.4319,74.4707,1050925.0
2024-08-07 11:30:00,76.79,76.84,76.75,76.8,985945.0,74.4707,74.5192,74.4319,74.4804,985945.0
2024-08-07 11:40:00,76.79,76.8,76.57,76.62,452107.0,74.4707,74.4804,74.2574,74.3058,452107.0
2024-08-07 11:50:00,76.62,76.78,76.58,76.77,413230.0,74.3058,74.461,74.2671,74.4513,413230.0
2024-08-07 12:00:00,76.77,76.77,76.58,76.65,343086.0,74.4513,74.4513,74.2671,74.3349,343086.0
2024-08-07 12:10:00,76.64,76.8,76.64,76.72,465682.0,74.3252,74.4804,74.3252,74.4028,465682.0
2024-08-07 12:20:00,76.71,76.81,76.69,76.76,362394.0,74.3931,74.4901,74.3737,74.4416,362394.0
2024-08-07 12:30:00,76.75,76.79,76.71,76.75,146277.0,74.4319,74.4707,74.3931,74.4319,146277.0
2024-08-07 12:40:00,76.75,76.79,76.55,76.56,168919.0,74.4319,74.4707,74.238,74.2477,168919.0
2024-08-07 12:50:00,76.55,76.57,76.46,76.5,212603.0,74.238,74.2574,74.1507,74.1895,212603.0
2024-08-07 13:00:00,76.49,76.54,76.3,76.31,202305.0,74.1798,74.2283,73.9955,74.0052,202305.0
2024-08-07 13:10:00,76.31,76.36,76.18,76.23,177426.0,74.0052,74.0537,73.8791,73.9276,177426.0
2024-08-07 13:20:00,76.23,76.4,76.23,76.31,735072.0,73.9276,74.0925,73.9276,74.0052,735072.0
2024-08-07 13:30:00,76.3,76.48,76.29,76.41,273629.0,73.9955,74.1701,73.9858,74.1022,273629.0
2024-08-07 13:40:00,76.4,76.42,76.18,76.19,240990.0,74.0925,74.1119,73.8791,73.8888,240990.0
2024-08-07 13:50:00,76.2,76.23,76.09,76.16,93282.0,73.8985,73.9276,73.7919,73.8597,93282.0
2024-08-07 14:00:00,76.16,76.17,75.99,76.02,243879.0,73.8597,73.8694,73.6949,73.724,243879.0
2024-08-07 14:10:00,76.01,76.04,75.83,75.88,397818.0,73.7143,73.7434,73.5397,73.5882,397818.0
2024-08-07 14:20:00,75.88,76.07,75.87,75.97,418643.0,73.5882,73.7725,73.5785,73.6755,418643.0
2024-08-07 14:30:00,75.96,75.96,75.82,75.89,339843.0,73.6658,73.6658,73.53,73.5979,339843.0
2024-08-07 14:40:00,75.88,75.93,75.78,75.81,279004.0,73.5882,73.6367,73.4912,73.5203,279004.0
2024-08-07 14:50:00,75.81,75.92,75.78,75.89,121163.0,73.5203,73.627,73.4912,73.5979,121163.0
2024-08-07 15:00:00,75.9,76.13,75.87,76.06,172177.0,73.6076,73.8306,73.5785,73.7628,172177.0
2024-08-07 15:10:00,76.06,76.1,76.0,76.06,128256.0,73.7628,73.8016,73.7046,73.7628,128256.0
2024-08-07 15:20:00,76.04,76.09,75.97,76.02,195590.0,73.7434,73.7919,73.6755,73.724,195590.0
2024-08-07 15:30:00,76.01,76.07,75.92,76.01,527113.0,73.7143,73.7725,73.627,73.7143,527113.0
2024-08-07 15:40:00,76.01,76.01,75.91,75.98,478197.0,73.7143,73.7143,73.6173,73.6852,478197.0
2024-08-07 15:50:00,75.98,76.0,75.77,75.82,1371260.0,73.6852,73.7046,73.4815,73.53,1371260.0
2024-08-08 09:30:00,76.55,76.55,76.34,76.41,789938.0,74.238,74.238,74.0343,74.1022,789938.0
2024-08-08 09:40:00,76.42,76.44,76.22,76.25,597236.0,74.1119,74.1313,73.9179,73.947,597236.0
2024-08-08 09:50:00,76.26,76.47,76.2,76.46,523473.0,73.9567,74.1604,73.8985,74.1507,523473.0
2024-08-08 10:00:00,76.47,76.59,76.42,76.59,519435.0,74.1604,74.2768,74.1119,74.2768,519435.0
2024-08-08 10:10:00,76.59,76.68,76.54,76.59,448979.0,74.2768,74.364,74.2283,74.2768,448979.0
2024-08-08 10:20:00,76.59,76.73,76.56,76.71,270377.0,74.2768,74.4125,74.2477,74.3931,270377.0
2024-08-08 10:30:00,76.72,76.75,76.67,76.72,392120.0,74.4028,74.4319,74.3543,74.4028,392120.0
2024-08-08 10:40:00,76.72,76.79,76.68,76.79,515818.0,74.4028,74.4707,74.364,74.4707,515818.0
2024-08-08 10:50:00,76.8,76.81,76.75,76.81,465427.0,74.4804,74.4901,74.4319,74.4901,465427.0
2024-08-08 11:00:00,76.81,76.86,76.77,76.86,438499.0,74.4901,74.5386,74.4513,74.5386,438499.0
2024-08-08 11:10:00,76.85,76.86,76.61,76.65,432770.0,74.5289,74.5386,74.2962,74.3349,432770.0
2024-08-08 11:20:00,76.65,76.84,76.64,76.78,308109.0,74.3349,74.5192,74.3252,74.461,308109.0
2024-08-08 11:30:00,76.77,76.85,76.76,76.82,419963.0,74.4513,74.5289,74.4416,74.4998,419963.0
2024-08-08 11:40:00,76.82,76.82,76.76,76.79,274971.0,74.4998,74.4998,74.4416,74.4707,274971.0
2024-08-08 11:50:00,76.78,76.89,76.78,76.87,199776.0,74.461,74.5677,74.461,74.5483,199776.0
2024-08-08 12:00:00,76.86,76.96,76.82,76.93,163247.0,74.5386,74.6356,74.4998,74.6065,163247.0
2024-08-08 12:10:00,76.93,76.95,76.85,76.89,148504.0,74.6065,74.6259,74.5289,74.5677,148504.0
2024-08-08 12:20:00,76.91,76.94,76.87,76.88,100139.0,74.5871,74.6162,74.5483,74.558,100139.0
2024-08-08 12:30:00,76.88,76.88,76.72,76.72,83516.0,74.558,74.558,74.4028,74.4028,83516.0
2024-08-08 12:40:00,76.74,76.83,76.7,76.83,139730.0,74.4222,74.5095,74.3834,74.5095,139730.0
2024-08-08 12:50:00,76.82,76.87,76.79,76.81,73101.0,74.4998,74.5483,74.4707,74.4901,73101.0
2024-08-08 13:00:00,76.81,76.83,76.68,76.8,139669.0,74.4901,74.5095,74.364,74.4804,139669.0
2024-08-08 13:10:00,76.8,76.9,76.77,76.9,128814.0,74.4804,74.5774,74.4513,74.5774,128814.0
2024-08-08 13:20:00,76.9,76.99,76.88,76.98,153344.0,74.5774,74.6647,74.558,74.655,153344.0
2024-08-08 13:30:00,76.98,77.03,76.96,77.0,125444.0,74.655,74.7035,74.6356,74.6744,125444.0
2024-08-08 13:40:00,77.01,77.02,76.98,77.0,111899.0,74.6841,74.6938,74.655,74.6744,111899.0
2024-08-08 13:50:00,77.01,77.03,76.96,76.98,92711.0,74.6841,74.7035,74.6356,74.655,92711.0
2024-08-08 14:00:00,76.98,77.06,76.97,77.05,69369.0,74.655,74.7326,74.6453,74.7229,69369.0
2024-08-08 14:10:00,77.05,77.13,77.05,77.13,170082.0,74.7229,74.8004,74.7229,74.8004,170082.0
2024-08-08 14:20:00,77.13,77.16,77.04,77.09,127297.0,74.8004,74.8295,74.7132,74.7617,127297.0
2024-08-08 14:30:00,77.09,77.13,77.07,77.08,142472.0,74.7617,74.8004,74.7423,74.752,142472.0
2024-08-08 14:40:00,77.08,77.11,77.02,77.1,179302.0,74.752,74.781,74.6938,74.7714,179302.0
2024-08-08 14:50:00,77.09,77.13,77.08,77.11,82461.0,74.7617,74.8004,74.752,74.781,82461.0
2024-08-08 15:00:00,77.1,77.11,76.98,77.09,90249.0,74.7714,74.781,74.655,74.7617,90249.0
2024-08-08 15:10:00,77.08,77.13,77.06,77.07,170955.0,74.752,74.8004,74.7326,74.7423,170955.0
2024-08-08 15:20:00,77.08,77.13,77.06,77.06,180981.0,74.752,74.8004,74.7326,74.7326,180981.0
2024-08-08 15:30:00,77.05,77.07,76.95,77.02,357866.0,74.7229,74.7423,74.6259,74.6938,357866.0
2024-08-08 15:40:00,77.02,77.11,77.01,77.08,448914.0,74.6938,74.781,74.6841,74.752,448914.0
2024-08-08 15:50:00,77.08,77.11,76.99,77.11,1189828.0,74.752,74.781,74.6647,74.781,1189828.0
2024-08-09 09:30:00,76.86,76.99,76.83,76.97,386503.0,74.5386,74.6647,74.5095,74.6453,386503.0
2024-08-09 09:40:00,76.96,76.96,76.72,76.72,280606.0,74.6356,74.6356,74.4028,74.4028,280606.0
2024-08-09 09:50:00,76.72,76.91,76.71,76.88,321092.0,74.4028,74.5871,74.3931,74.558,321092.0
2024-08-09 10:00:00,76.87,76.98,76.83,76.9,400162.0,74.5483,74.655,74.5095,74.5774,400162.0
2024-08-09 10:10:00,76.91,77.06,76.91,76.96,340433.0,74.5871,74.7326,74.5871,74.6356,340433.0
2024-08-09 10:20:00,76.96,77.05,76.96,77.0,239511.0,74.6356,74.7229,74.6356,74.6744,239511.0
2024-08-09 10:30:00,77.0,77.0,76.87,76.92,294230.0,74.6744,74.6744,74.5483,74.5968,294230.0
2024-08-09 10:40:00,76.92,77.07,76.92,77.03,435906.0,74.5968,74.7423,74.5968,74.7035,435906.0
2024-08-09 10:50:00,77.02,77.11,76.99,77.09,334662.0,74.6938,74.781,74.6647,74.7617,334662.0
2024-08-09 11:00:00,77.09,77.19,77.08,77.14,296627.0,74.7617,74.8586,74.752,74.8101,296627.0
2024-08-09 11:10:00,77.14,77.18,77.1,77.15,257595.0,74.8101,74.8489,74.7714,74.8198,257595.0
2024-08-09 11:20:00,77.14,77.15,77.03,77.03,376661.0,74.8101,74.8198,74.7035,74.7035,376661.0
2024-08-09 11:30:00,77.04,77.09,77.0,77.03,203182.0,74.7132,74.7617,74.6744,74.7035,203182.0
2024-08-09 11:40:00,77.03,77.12,77.03,77.12,68664.0,74.7035,74.7907,74.7035,74.7907,68664.0
2024-08-09 11:50:00,77.11,77.13,76.94,76.94,33621.0,74.781,74.8004,74.6162,74.6162,33621.0
2024-08-09 12:00:00,76.96,76.98,76.92,76.94,72292.0,74.6356,74.655,74.5968,74.6162,72292.0
2024-08-09 12:10:00,76.94,76.96,76.9,76.93,39758.0,74.6162,74.6356,74.5774,74.6065,39758.0
2024-08-09 12:20:00,76.94,76.96,76.89,76.96,26573.0,74.6162,74.6356,74.5677,74.6356,26573.0
2024-08-09 12:30:00,76.96,77.07,76.95,77.06,52260.0,74.6356,74.7423,74.6259,74.7326,52260.0
2024-08-09 12:40:00,77.05,77.07,76.98,77.01,25875.0,74.7229,74.7423,74.655,74.6841,25875.0
2024-08-09 12:50:00,77.04,77.05,76.95,77.03,42287.0,74.7132,74.7229,74.6259,74.7035,42287.0
2024-08-09 13:00:00,77.04,77.07,77.03,77.07,96834.0,74.7132,74.7423,74.7035,74.7423,96834.0
2024-08-09 13:10:00,77.08,77.21,77.07,77.21,34943.0,74.752,74.878,74.7423,74.878,34943.0
2024-08-09 13:20:00,77.22,77.34,77.2,77.34,338482.0,74.8877,75.0041,74.8683,75.0041,338482.0
2024-08-09 13:30:00,77.34,77.39,77.33,77.36,365362.0,75.0041,75.0526,74.9944,75.0235,365362.0
2024-08-09 13:40:00,77.36,77.38,77.26,77.26,235417.0,75.0235,75.0429,74.9265,74.9265,235417.0
2024-08-09 13:50:00,77.26,77.28,77.16,77.2,95329.0,74.9265,74.9459,74.8295,74.8683,95329.0
2024-08-09 14:00:00,77.2,77.23,77.16,77.22,212681.0,74.8683,74.8974,74.8295,74.8877,212681.0
2024-08-09 14:10:00,77.23,77.24,77.12,77.17,108248.0,74.8974,74.9071,74.7907,74.8392,108248.0
2024-08-09 14:20:00,77.18,77.19,77.13,77.16,66743.0,74.8489,74.8586,74.8004,74.8295,66743.0
2024-08-09 14:30:00,77.16,77.18,77.1,77.18,32503.0,74.8295,74.8489,74.7714,74.8489,32503.0
2024-08-09 14:40:00,77.2,77.25,77.17,77.21,17750.0,74.8683,74.9168,74.8392,74.878,17750.0
2024-08-09 14:50:00,77.2,77.23,77.14,77.23,35320.0,74.8683,74.8974,74.8101,74.8974,35320.0
2024-08-09 15:00:00,77.22,77.27,77.18,77.23,35170.0,74.8877,74.9362,74.8489,74.8974,35170.0
2024-08-09 15:10:00,77.25,77.3,77.25,77.3,54908.0,74.9168,74.9653,74.9168,74.9653,54908.0
2024-08-09 15:20:00,77.29,77.29,77.2,77.25,95319.0,74.9556,74.9556,74.8683,74.9168,95319.0
2024-08-09 15:30:00,77.26,77.33,77.25,77.29,95746.0,74.9265,74.9944,74.9168,74.9556,95746.0
2024-08-09 15:40:00,77.3,77.36,77.29,77.36,264851.0,74.9653,75.0235,74.9556,75.0235,264851.0
2024-08-09 15:50:00,77.36,77.39,77.31,77.38,917604.0,75.0235,75.0526,74.975,75.0429,917604.0
2024-08-12 09:30:00,77.33,77.43,77.28,77.37,263378.0,74.9944,75.0914,74.9459,75.0332,263378.0
2024-08-12 09:40:00,77.37,77.38,77.13,77.16,213494.0,75.0332,75.0429,74.8004,74.8295,213494.0
2024-08-12 09:50:00,77.15,77.22,77.06,77.1,114269.0,74.8198,74.8877,74.7326,74.7714,114269.0
2024-08-12 10:00:00,77.11,77.23,77.09,77.21,89401.0,74.781,74.8974,74.7617,74.878,89401.0
2024-08-12 10:10:00,77.21,77.26,77.2,77.21,46216.0,74.878,74.9265,74.8683,74.878,46216.0
2024-08-12 10:20:00,77.22,77.32,77.19,77.29,106684.0,74.8877,74.9847,74.8586,74.9556,106684.0
2024-08-12 10:30:00,77.3,77.4,77.28,77.4,154121.0,74.9653,75.0623,74.9459,75.0623,154121.0
2024-08-12 10:40:00,77.4,77.5,77.4,77.49,68090.0,75.0623,75.1593,75.0623,75.1496,68090.0
2024-08-12 10:50:00,77.49,77.52,77.46,77.51,102246.0,75.1496,75.1787,75.1205,75.169,102246.0
2024-08-12 11:00:00,77.5,77.53,77.46,77.48,208596.0,75.1593,75.1884,75.1205,75.1399,208596.0
2024-08-12 11:10:00,77.48,77.53,77.44,77.5,69709.0,75.1399,75.1884,75.1011,75.1593,69709.0
2024-08-12 11:20:00,77.49,77.5,77.23,77.31,266704.0,75.1496,75.1593,74.8974,74.975,266704.0
2024-08-12 11:30:00,77.32,77.32,77.26,77.28,390934.0,74.9847,74.9847,74.9265,74.9459,390934.0
2024-08-12 11:40:00,77.29,77.35,77.25,77.35,223598.0,74.9556,75.0138,74.9168,75.0138,223598.0
2024-08-12 11:50:00,77.34,77.5,77.34,77.49,51814.0,75.0041,75.1593,75.0041,75.1496,51814.0
2024-08-12 12:00:00,77.48,77.49,77.38,77.41,185680.0,75.1399,75.1496,75.0429,75.072,185680.0
2024-08-12 12:10:00,77.42,77.44,77.37,77.38,135478.0,75.0817,75.1011,75.0332,75.0429,135478.0
2024-08-12 12:20:00,77.37,77.42,77.35,77.41,68969.0,75.0332,75.0817,75.0138,75.072,68969.0
2024-08-12 12:30:00,77.41,77.45,77.36,77.42,224744.0,75.072,75.1108,75.0235,75.0817,224744.0
2024-08-12 12:40:00,77.42,77.44,77.36,77.42,80368.0,75.0817,75.1011,75.0235,75.0817,80368.0
2024-08-12 12:50:00,77.42,77.42,77.26,77.26,86254.0,75.0817,75.0817,74.9265,74.9265,86254.0
2024-08-12 13:00:00,77.25,77.3,77.2,77.29,94390.0,74.9168,74.9653,74.8683,74.9556,94390.0
2024-08-12 13:10:00,77.29,77.4,77.28,77.4,48912.0,74.9556,75.0623,74.9459,75.0623,48912.0
2024-08-12 13:20:00,77.4,77.44,77.32,77.4,90151.0,75.0623,75.1011,74.9847,75.0623,90151.0
2024-08-12 13:30:00,77.4,77.43,77.38,77.42,73554.0,75.0623,75.0914,75.0429,75.0817,73554.0
2024-08-12 13:40:00,77.43,77.44,77.33,77.34,62107.0,75.0914,75.1011,74.9944,75.0041,62107.0
2024-08-12 13:50:00,77.32,77.32,77.25,77.31,202450.0,74.9847,74.9847,74.9168,74.975,202450.0
2024-08-12 14:00:00,77.32,77.36,77.28,77.3,70125.0,74.9847,75.0235,74.9459,74.9653,70125.0
2024-08-12 14:10:00,77.3,77.34,77.29,77.31,53373.0,74.9653,75.0041,74.9556,74.975,53373.0
2024-08-12 14:20:00,77.31,77.35,77.3,77.3,55032.0,74.975,75.0138,74.9653,74.9653,55032.0
2024-08-12 14:30:00,77.28,77.32,77.26,77.31,98048.0,74.9459,74.9847,74.9265,74.975,98048.0
2024-08-12 14:40:00,77.3,77.33,77.28,77.3,40806.0,74.9653,74.9944,74.9459,74.9653,40806.0
2024-08-12 14:50:00,77.3,77.35,77.3,77.33,40582.0,74.9653,75.0138,74.9653,74.9944,40582.0
2024-08-12 15:00:00,77.33,77.34,77.28,77.3,312734.0,74.9944,75.0041,74.9459,74.9653,312734.0
2024-08-12 15:10:00,77.3,77.34,77.28,77.34,209352.0,74.9653,75.0041,74.9459,75.0041,209352.0
2024-08-12 15:20:00,77.34,77.35,77.29,77.33,125007.0,75.0041,75.0138,74.9556,74.9944,125007.0
2024-08-12 15:30:00,77.33,77.36,77.27,77.29,70271.0,74.9944,75.0235,74.9362,74.9556,70271.0
2024-08-12 15:40:00,77.29,77.3,77.24,77.26,273724.0,74.9556,74.9653,74.9071,74.9265,273724.0
2024-08-12 15:50:00,77.25,77.33,77.22,77.33,893803.0,74.9168,74.9944,74.8877,74.9944,893803.0
2024-08-13 09:30:00,77.89,77.96,77.85,77.93,445435.0,75.5375,75.6054,75.4987,75.5763,445435.0
2024-08-13 09:40:00,77.94,78.04,77.93,78.0,409855.0,75.586,75.683,75.5763,75.6442,409855.0
2024-08-13 09:50:00,77.99,78.09,77.95,78.04,385674.0,75.6345,75.7315,75.5957,75.683,385674.0
2024-08-13 10:00:00,78.04,78.05,77.94,78.0,223504.0,75.683,75.6927,75.586,75.6442,223504.0
2024-08-13 10:10:00,78.0,78.05,77.97,77.98,164187.0,75.6442,75.6927,75.6151,75.6248,164187.0
2024-08-13 10:20:00,77.98,78.08,77.98,78.08,167080.0,75.6248,75.7218,75.6248,75.7218,167080.0
2024-08-13 10:30:00,78.07,78.07,77.94,78.06,171549.0,75.7121,75.7121,75.586,75.7024,171549.0
2024-08-13 10:40:00,78.06,78.23,78.06,78.23,157854.0,75.7024,75.8672,75.7024,75.8672,157854.0
2024-08-13 10:50:00,78.23,78.24,78.15,78.2,222735.0,75.8672,75.8769,75.7896,75.8381,222735.0
2024-08-13 11:00:00,78.2,78.25,78.19,78.22,199101.0,75.8381,75.8866,75.8284,75.8575,199101.0
2024-08-13 11:10:00,78.22,78.26,78.19,78.25,198862.0,75.8575,75.8963,75.8284,75.8866,198862.0
2024-08-13 11:20:00,78.24,78.27,78.21,78.23,323936.0,75.8769,75.906,75.8478,75.8672,323936.0
2024-08-13 11:30:00,78.23,78.24,78.19,78.2,298699.0,75.8672,75.8769,75.8284,75.8381,298699.0
2024-08-13 11:40:00,78.2,78.22,78.15,78.2,105273.0,75.8381,75.8575,75.7896,75.8381,105273.0
2024-08-13 11:50:00,78.2,78.26,78.2,78.23,59345.0,75.8381,75.8963,75.8381,75.8672,59345.0
2024-08-13 12:00:00,78.23,78.27,78.2,78.23,136232.0,75.8672,75.906,75.8381,75.8672,136232.0
2024-08-13 12:10:00,78.25,78.31,78.24,78.31,64383.0,75.8866,75.9448,75.8769,75.9448,64383.0
2024-08-13 12:20:00,78.3,78.32,78.26,78.27,134031.0,75.9351,75.9545,75.8963,75.906,134031.0
2024-08-13 12:30:00,78.27,78.3,78.24,78.3,87099.0,75.906,75.9351,75.8769,75.9351,87099.0
2024-08-13 12:40:00,78.3,78.41,78.29,78.41,60076.0,75.9351,76.0418,75.9254,76.0418,60076.0
2024-08-13 12:50:00,78.41,78.47,78.4,78.46,88075.0,76.0418,76.1,76.0321,76.0903,88075.0
2024-08-13 13:00:00,78.46,78.47,78.39,78.41,188817.0,76.0903,76.1,76.0224,76.0418,188817.0
2024-08-13 13:10:00,78.4,78.43,78.38,78.43,57868.0,76.0321,76.0612,76.0127,76.0612,57868.0
2024-08-13 13:20:00,78.42,78.43,78.4,78.42,31114.0,76.0515,76.0612,76.0321,76.0515,31114.0
2024-08-13 13:30:00,78.42,78.43,78.36,78.38,60732.0,76.0515,76.0612,75.9933,76.0127,60732.0
2024-08-13 13:40:00,78.39,78.4,78.27,78.33,173119.0,76.0224,76.0321,75.906,75.9642,173119.0
2024-08-13 13:50:00,78.34,78.4,78.32,78.35,57793.0,75.9739,76.0321,75.9545,75.9836,57793.0
2024-08-13 14:00:00,78.34,78.4,78.34,78.39,41591.0,75.9739,76.0321,75.9739,76.0224,41591.0
2024-08-13 14:10:00,78.4,78.44,78.37,78.4,174851.0,76.0321,76.0709,76.003,76.0321,174851.0
2024-08-13 14:20:00,78.4,78.47,78.39,78.47,41552.0,76.0321,76.1,76.0224,76.1,41552.0
2024-08-13 14:30:00,78.47,78.54,78.45,78.53,48001.0,76.1,76.1679,76.0806,76.1582,48001.0
2024-08-13 14:40:00,78.54,78.56,78.52,78.56,171903.0,76.1679,76.1873,76.1485,76.1873,171903.0
2024-08-13 14:50:00,78.56,78.59,78.54,78.59,50311.0,76.1873,76.2163,76.1679,76.2163,50311.0
2024-08-13 15:00:00,78.59,78.63,78.55,78.59,257187.0,76.2163,76.2551,76.1776,76.2163,257187.0
2024-08-13 15:10:00,78.58,78.6,78.55,78.56,138080.0,76.2067,76.226,76.1776,76.1873,138080.0
2024-08-13 15:20:00,78.56,78.59,78.53,78.58,139042.0,76.1873,76.2163,76.1582,76.2067,139042.0
2024-08-13 15:30:00,78.59,78.6,78.57,78.6,306379.0,76.2163,76.226,76.197,76.226,306379.0
2024-08-13 15:40:00,78.59,78.7,78.58,78.7,257933.0,76.2163,76.323,76.2067,76.323,257933.0
2024-08-13 15:50:00,78.69,78.7,78.61,78.62,1655414.0,76.3133,76.323,76.2357,76.2454,1655414.0
2024-08-14 09:30:00,78.79,78.84,78.73,78.84,417842.0,76.4103,76.4588,76.3521,76.4588,417842.0
2024-08-14 09:40:00,78.84,78.85,78.75,78.79,227694.0,76.4588,76.4685,76.3715,76.4103,227694.0
2024-08-14 09:50:00,78.78,78.81,78.7,78.72,411734.0,76.4006,76.4297,76.323,76.3424,411734.0
2024-08-14 10:00:00,78.71,78.76,78.66,78.74,157298.0,76.3327,76.3812,76.2842,76.3618,157298.0
2024-08-14 10:10:00,78.74,78.75,78.65,78.75,95556.0,76.3618,76.3715,76.2745,76.3715,95556.0
2024-08-14 10:20:00,78.75,78.81,78.74,78.8,151673.0,76.3715,76.4297,76.3618,76.42,151673.0
2024-08-14 10:30:00,78.8,78.82,78.63,78.74,228575.0,76.42,76.4394,76.2551,76.3618,228575.0
2024-08-14 10:40:00,78.74,78.82,78.73,78.81,134358.0,76.3618,76.4394,76.3521,76.4297,134358.0
2024-08-14 10:50:00,78.81,78.83,78.77,78.82,61635.0,76.4297,76.4491,76.3909,76.4394,61635.0
2024-08-14 11:00:00,78.81,78.86,78.79,78.8,215205.0,76.4297,76.4782,76.4103,76.42,215205.0
2024-08-14 11:10:00,78.8,78.84,78.79,78.82,71004.0,76.42,76.4588,76.4103,76.4394,71004.0
2024-08-14 11:20:00,78.82,78.84,78.78,78.82,92702.0,76.4394,76.4588,76.4006,76.4394,92702.0
2024-08-14 11:30:00,78.82,78.94,78.82,78.93,244990.0,76.4394,76.5558,76.4394,76.5461,244990.0
2024-08-14 11:40:00,78.94,78.97,78.89,78.94,234953.0,76.5558,76.5849,76.5073,76.5558,234953.0
2024-08-14 11:50:00,78.94,79.0,78.94,78.98,86165.0,76.5558,76.614,76.5558,76.5946,86165.0
2024-08-14 12:00:00,78.98,78.99,78.94,78.95,184936.0,76.5946,76.6043,76.5558,76.5655,184936.0
2024-08-14 12:10:00,78.95,78.99,78.87,78.89,84313.0,76.5655,76.6043,76.4879,76.5073,84313.0
2024-08-14 12:20:00,78.89,78.91,78.74,78.78,76745.0,76.5073,76.5267,76.3618,76.4006,76745.0
2024-08-14 12:30:00,78.79,78.86,78.78,78.84,55456.0,76.4103,76.4782,76.4006,76.4588,55456.0
2024-08-14 12:40:00,78.85,78.88,78.74,78.77,58017.0,76.4685,76.4976,76.3618,76.3909,58017.0
2024-08-14 12:50:00,78.78,78.87,78.78,78.86,50485.0,76.4006,76.4879,76.4006,76.4782,50485.0
2024-08-14 13:00:00,78.86,78.89,78.81,78.86,40990.0,76.4782,76.5073,76.4297,76.4782,40990.0
2024-08-14 13:10:00,78.86,78.87,78.77,78.83,30585.0,76.4782,76.4879,76.3909,76.4491,30585.0
2024-08-14 13:20:00,78.83,78.83,78.77,78.79,78762.0,76.4491,76.4491,76.3909,76.4103,78762.0
2024-08-14 13:30:00,78.8,78.82,78.78,78.8,41456.0,76.42,76.4394,76.4006,76.42,41456.0
2024-08-14 13:40:00,78.8,78.83,78.77,78.83,28900.0,76.42,76.4491,76.3909,76.4491,28900.0
2024-08-14 13:50:00,78.83,78.87,78.8,78.84,50270.0,76.4491,76.4879,76.42,76.4588,50270.0
2024-08-14 14:00:00,78.83,78.83,78.76,78.79,66465.0,76.4491,76.4491,76.3812,76.4103,66465.0
2024-08-14 14:10:00,78.78,78.8,78.75,78.76,43017.0,76.4006,76.42,76.3715,76.3812,43017.0
2024-08-14 14:20:00,78.76,78.81,78.76,78.8,205868.0,76.3812,76.4297,76.3812,76.42,205868.0
2024-08-14 14:30:00,78.79,78.81,78.78,78.81,59801.0,76.4103,76.4297,76.4006,76.4297,59801.0
2024-08-14 14:40:00,78.81,78.85,78.8,78.84,40235.0,76.4297,76.4685,76.42,76.4588,40235.0
2024-08-14 14:50:00,78.84,78.95,78.83,78.94,140705.0,76.4588,76.5655,76.4491,76.5558,140705.0
2024-08-14 15:00:00,78.94,78.95,78.9,78.92,49722.0,76.5558,76.5655,76.517,76.5364,49722.0
2024-08-14 15:10:00,78.92,78.93,78.82,78.84,104678.0,76.5364,76.5461,76.4394,76.4588,104678.0
2024-08-14 15:20:00,78.84,78.87,78.82,78.85,50143.0,76.4588,76.4879,76.4394,76.4685,50143.0
2024-08-14 15:30:00,78.85,78.87,78.83,78.87,84856.0,76.4685,76.4879,76.4491,76.4879,84856.0
2024-08-14 15:40:00,78.87,78.91,78.86,78.91,209970.0,76.4879,76.5267,76.4782,76.5267,209970.0
2024-08-14 15:50:00,78.91,78.97,78.89,78.92,980366.0,76.5267,76.5849,76.5073,76.5364,980366.0
2024-08-15 09:30:00,79.64,79.68,79.58,79.67,464559.0,77.2346,77.2734,77.1764,77.2637,464559.0
2024-08-15 09:40:00,79.67,79.73,79.6,79.73,280219.0,77.2637,77.3219,77.1958,77.3219,280219.0
2024-08-15 09:50:00,79.73,79.77,79.71,79.73,295240.0,77.3219,77.3607,77.3025,77.3219,295240.0
2024-08-15 10:00:00,79.73,79.76,79.56,79.58,209964.0,77.3219,77.351,77.1571,77.1764,209964.0
2024-08-15 10:10:00,79.57,79.73,79.57,79.73,292726.0,77.1668,77.3219,77.1668,77.3219,292726.0
2024-08-15 10:20:00,79.73,79.8,79.69,79.77,83464.0,77.3219,77.3898,77.2831,77.3607,83464.0
2024-08-15 10:30:00,79.78,79.84,79.76,79.81,97557.0,77.3704,77.4286,77.351,77.3995,97557.0
2024-08-15 10:40:00,79.8,79.87,79.77,79.85,62868.0,77.3898,77.4577,77.3607,77.4383,62868.0
2024-08-15 10:50:00,79.85,79.86,79.77,79.8,286108.0,77.4383,77.448,77.3607,77.3898,286108.0
2024-08-15 11:00:00,79.8,79.87,79.79,79.86,1221698.0,77.3898,77.4577,77.3801,77.448,1221698.0
2024-08-15 11:10:00,79.87,79.91,79.85,79.89,511025.0,77.4577,77.4965,77.4383,77.4771,511025.0
2024-08-15 11:20:00,79.89,79.89,79.8,79.81,244591.0,77.4771,77.4771,77.3898,77.3995,244591.0
2024-08-15 11:30:00,79.82,79.92,79.8,79.92,170377.0,77.4092,77.5062,77.3898,77.5062,170377.0
2024-08-15 11:40:00,79.92,79.98,79.92,79.98,280935.0,77.5062,77.5644,77.5062,77.5644,280935.0
2024-08-15 11:50:00,79.97,79.98,79.93,79.94,103632.0,77.5547,77.5644,77.5159,77.5256,103632.0
2024-08-15 12:00:00,79.95,79.98,79.93,79.98,35014.0,77.5353,77.5644,77.5159,77.5644,35014.0
2024-08-15 12:10:00,79.98,80.03,79.96,80.01,31455.0,77.5644,77.6129,77.545,77.5935,31455.0
2024-08-15 12:20:00,80.01,80.05,80.01,80.04,24429.0,77.5935,77.6323,77.5935,77.6226,24429.0
2024-08-15 12:30:00,80.04,80.04,79.99,79.99,101724.0,77.6226,77.6226,77.5741,77.5741,101724.0
2024-08-15 12:40:00,79.99,80.0,79.85,79.88,313128.0,77.5741,77.5838,77.4383,77.4674,313128.0
2024-08-15 12:50:00,79.88,79.91,79.87,79.91,128029.0,77.4674,77.4965,77.4577,77.4965,128029.0
2024-08-15 13:00:00,79.91,79.91,79.87,79.89,288514.0,77.4965,77.4965,77.4577,77.4771,288514.0
2024-08-15 13:10:00,79.88,79.91,79.87,79.89,35539.0,77.4674,77.4965,77.4577,77.4771,35539.0
2024-08-15 13:20:00,79.88,79.95,79.88,79.93,26938.0,77.4674,77.5353,77.4674,77.5159,26938.0
2024-08-15 13:30:00,79.92,79.96,79.92,79.95,50950.0,77.5062,77.545,77.5062,77.5353,50950.0
2024-08-15 13:40:00,79.95,79.96,79.91,79.94,42837.0,77.5353,77.545,77.4965,77.5256,42837.0
2024-08-15 13:50:00,79.95,79.97,79.92,79.95,25027.0,77.5353,77.5547,77.5062,77.5353,25027.0
2024-08-15 14:00:00,79.95,79.97,79.93,79.95,54607.0,77.5353,77.5547,77.5159,77.5353,54607.0
2024-08-15 14:10:00,79.95,79.96,79.89,79.92,49630.0,77.5353,77.545,77.4771,77.5062,49630.0
2024-08-15 14:20:00,79.93,79.97,79.91,79.95,29830.0,77.5159,77.5547,77.4965,77.5353,29830.0
2024-08-15 14:30:00,79.95,79.97,79.93,79.94,81434.0,77.5353,77.5547,77.5159,77.5256,81434.0
2024-08-15 14:40:00,79.94,79.96,79.92,79.96,49091.0,77.5256,77.545,77.5062,77.545,49091.0
2024-08-15 14:50:00,79.96,79.96,79.9,79.94,41066.0,77.545,77.545,77.4868,77.5256,41066.0
2024-08-15 15:00:00,79.93,79.96,79.89,79.94,49889.0,77.5159,77.545,77.4771,77.5256,49889.0
2024-08-15 15:10:00,79.95,79.95,79.91,79.93,71205.0,77.5353,77.5353,77.4965,77.5159,71205.0
2024-08-15 15:20:00,79.94,79.98,79.92,79.95,64695.0,77.5256,77.5644,77.5062,77.5353,64695.0
2024-08-15 15:30:00,79.95,79.97,79.93,79.95,73570.0,77.5353,77.5547,77.5159,77.5353,73570.0
2024-08-15 15:40:00,79.95,79.96,79.89,79.91,236601.0,77.5353,77.545,77.4771,77.4965,236601.0
2024-08-15 15:50:00,79.9,79.92,79.84,79.91,1108568.0,77.4868,77.5062,77.4286,77.4965,1108568.0
2024-08-16 09:30:00,79.98,80.06,79.96,80.03,177844.0,77.5644,77.642,77.545,77.6129,177844.0
2024-08-16 09:40:00,80.03,80.14,80.02,80.12,135289.0,77.6129,77.7195,77.6032,77.7001,135289.0
2024-08-16 09:50:00,80.11,80.15,80.09,80.12,62208.0,77.6904,77.7292,77.671,77.7001,62208.0
2024-08-16 10:00:00,80.11,80.19,80.08,80.11,136560.0,77.6904,77.768,77.6613,77.6904,136560.0
2024-08-16 10:10:00,80.12,80.19,80.09,80.17,102778.0,77.7001,77.768,77.671,77.7486,102778.0
2024-08-16 10:20:00,80.17,80.19,80.07,80.09,631384.0,77.7486,77.768,77.6516,77.671,631384.0
2024-08-16 10:30:00,80.09,80.12,80.03,80.07,114414.0,77.671,77.7001,77.6129,77.6516,114414.0
2024-08-16 10:40:00,80.06,80.07,79.96,79.98,172387.0,77.642,77.6516,77.545,77.5644,172387.0
2024-08-16 10:50:00,80.03,80.12,80.02,80.06,71219.0,77.6129,77.7001,77.6032,77.642,71219.0
2024-08-16 11:00:00,80.06,80.12,80.06,80.09,71508.0,77.642,77.7001,77.642,77.671,71508.0
2024-08-16 11:10:00,80.09,80.16,80.08,80.13,211648.0,77.671,77.7389,77.6613,77.7098,211648.0
2024-08-16 11:20:00,80.13,80.13,80.08,80.13,74959.0,77.7098,77.7098,77.6613,77.7098,74959.0
2024-08-16 11:30:00,80.13,80.18,80.1,80.16,144306.0,77.7098,77.7583,77.6807,77.7389,144306.0
2024-08-16 11:40:00,80.16,80.18,80.13,80.17,71769.0,77.7389,77.7583,77.7098,77.7486,71769.0
2024-08-16 11:50:00,80.16,80.18,80.13,80.16,32636.0,77.7389,77.7583,77.7098,77.7389,32636.0
2024-08-16 12:00:00,80.16,80.18,80.14,80.17,102557.0,77.7389,77.7583,77.7195,77.7486,102557.0
2024-08-16 12:10:00,80.17,80.21,80.16,80.2,87318.0,77.7486,77.7874,77.7389,77.7777,87318.0
2024-08-16 12:20:00,80.2,80.23,80.19,80.21,143055.0,77.7777,77.8068,77.768,77.7874,143055.0
2024-08-16 12:30:00,80.2,80.23,80.19,80.23,211168.0,77.7777,77.8068,77.768,77.8068,211168.0
2024-08-16 12:40:00,80.23,80.24,80.2,80.23,29219.0,77.8068,77.8165,77.7777,77.8068,29219.0
2024-08-16 12:50:00,80.23,80.34,80.23,80.31,54100.0,77.8068,77.9135,77.8068,77.8844,54100.0
2024-08-16 13:00:00,80.31,80.32,80.26,80.27,94272.0,77.8844,77.8941,77.8359,77.8456,94272.0
2024-08-16 13:10:00,80.28,80.32,80.26,80.31,26793.0,77.8553,77.8941,77.8359,77.8844,26793.0
2024-08-16 13:20:00,80.31,80.34,80.3,80.33,28119.0,77.8844,77.9135,77.8747,77.9038,28119.0
2024-08-16 13:30:00,80.34,80.35,80.32,80.34,31356.0,77.9135,77.9232,77.8941,77.9135,31356.0
2024-08-16 13:40:00,80.34,80.36,80.31,80.33,85795.0,77.9135,77.9329,77.8844,77.9038,85795.0
2024-08-16 13:50:00,80.34,80.34,80.26,80.33,93438.0,77.9135,77.9135,77.8359,77.9038,93438.0
2024-08-16 14:00:00,80.33,80.34,80.26,80.27,41190.0,77.9038,77.9135,77.8359,77.8456,41190.0
2024-08-16 14:10:00,80.27,80.31,80.26,80.3,52070.0,77.8456,77.8844,77.8359,77.8747,52070.0
2024-08-16 14:20:00,80.31,80.32,80.27,80.32,41523.0,77.8844,77.8941,77.8456,77.8941,41523.0
2024-08-16 14:30:00,80.32,80.35,80.3,80.33,118692.0,77.8941,77.9232,77.8747,77.9038,118692.0
2024-08-16 14:40:00,80.33,80.35,80.31,80.34,44626.0,77.9038,77.9232,77.8844,77.9135,44626.0
2024-08-16 14:50:00,80.34,80.4,80.33,80.39,200562.0,77.9135,77.9717,77.9038,77.962,200562.0
2024-08-16 15:00:00,80.38,80.4,80.35,80.36,186980.0,77.9523,77.9717,77.9232,77.9329,186980.0
2024-08-16 15:10:00,80.35,80.35,80.32,80.34,348475.0,77.9232,77.9232,77.8941,77.9135,348475.0
2024-08-16 15:20:00,80.34,80.34,80.3,80.31,175432.0,77.9135,77.9135,77.8747,77.8844,175432.0
2024-08-16 15:30:00,80.31,80.35,80.29,80.33,134519.0,77.8844,77.9232,77.865,77.9038,134519.0
2024-08-16 15:40:00,80.33,80.34,80.24,80.27,355309.0,77.9038,77.9135,77.8165,77.8456,355309.0
2024-08-16 15:50:00,80.27,80.35,80.25,80.34,1913708.0,77.8456,77.9232,77.8262,77.9135,1913708.0
2024-08-19 09:30:00,80.79,80.92,80.79,80.9,408713.0,78.3499,78.476,78.3499,78.4566,408713.0
2024-08-19 09:40:00,80.9,80.94,80.85,80.92,95740.0,78.4566,78.4954,78.4081,78.476,95740.0
2024-08-19 09:50:00,80.93,80.99,80.9,80.98,167583.0,78.4857,78.5439,78.4566,78.5342,167583.0
2024-08-19 10:00:00,80.98,81.13,80.97,81.11,172777.0,78.5342,78.6796,78.5245,78.6602,172777.0
2024-08-19 10:10:00,81.12,81.12,81.01,81.03,137819.0,78.6699,78.6699,78.5633,78.5827,137819.0
2024-08-19 10:20:00,81.04,81.17,81.01,81.16,100252.0,78.5924,78.7184,78.5633,78.7087,100252.0
2024-08-19 10:30:00,81.16,81.24,81.15,81.22,100373.0,78.7087,78.7863,78.699,78.7669,100373.0
2024-08-19 10:40:00,81.22,81.31,81.21,81.31,99461.0,78.7669,78.8542,78.7572,78.8542,99461.0
2024-08-19 10:50:00,81.32,81.35,81.26,81.28,112579.0,78.8639,78.893,78.8057,78.8251,112579.0
2024-08-19 11:00:00,81.28,81.29,81.23,81.29,140378.0,78.8251,78.8348,78.7766,78.8348,140378.0
2024-08-19 11:10:00,81.28,81.29,81.23,81.26,123485.0,78.8251,78.8348,78.7766,78.8057,123485.0
2024-08-19 11:20:00,81.26,81.26,81.21,81.22,187578.0,78.8057,78.8057,78.7572,78.7669,187578.0
2024-08-19 11:30:00,81.21,81.24,81.19,81.22,421321.0,78.7572,78.7863,78.7378,78.7669,421321.0
2024-08-19 11:40:00,81.22,81.23,81.19,81.21,55446.0,78.7669,78.7766,78.7378,78.7572,55446.0
2024-08-19 11:50:00,81.22,81.26,81.12,81.17,129058.0,78.7669,78.8057,78.6699,78.7184,129058.0
2024-08-19 12:00:00,81.16,81.19,81.12,81.19,142618.0,78.7087,78.7378,78.6699,78.7378,142618.0
2024-08-19 12:10:00,81.19,81.22,81.18,81.19,51240.0,78.7378,78.7669,78.7281,78.7378,51240.0
2024-08-19 12:20:00,81.18,81.21,81.16,81.2,35024.0,78.7281,78.7572,78.7087,78.7475,35024.0
2024-08-19 12:30:00,81.2,81.22,81.18,81.19,26620.0,78.7475,78.7669,78.7281,78.7378,26620.0
2024-08-19 12:40:00,81.19,81.21,81.19,81.2,19290.0,78.7378,78.7572,78.7378,78.7475,19290.0
2024-08-19 12:50:00,81.21,81.28,81.21,81.27,40997.0,78.7572,78.8251,78.7572,78.8154,40997.0
2024-08-19 13:00:00,81.26,81.28,81.24,81.28,86363.0,78.8057,78.8251,78.7863,78.8251,86363.0
2024-08-19 13:10:00,81.28,81.29,81.24,81.27,122721.0,78.8251,78.8348,78.7863,78.8154,122721.0
2024-08-19 13:20:00,81.28,81.29,81.24,81.25,28974.0,78.8251,78.8348,78.7863,78.796,28974.0
2024-08-19 13:30:00,81.24,81.28,81.22,81.28,54141.0,78.7863,78.8251,78.7669,78.8251,54141.0
2024-08-19 13:40:00,81.28,81.3,81.26,81.3,41422.0,78.8251,78.8445,78.8057,78.8445,41422.0
2024-08-19 13:50:00,81.3,81.33,81.28,81.33,26996.0,78.8445,78.8736,78.8251,78.8736,26996.0
2024-08-19 14:00:00,81.32,81.36,81.31,81.32,84274.0,78.8639,78.9027,78.8542,78.8639,84274.0
2024-08-19 14:10:00,81.32,81.33,81.3,81.31,44505.0,78.8639,78.8736,78.8445,78.8542,44505.0
2024-08-19 14:20:00,81.31,81.33,81.29,81.33,30518.0,78.8542,78.8736,78.8348,78.8736,30518.0
2024-08-19 14:30:00,81.33,81.36,81.32,81.34,50239.0,78.8736,78.9027,78.8639,78.8833,50239.0
2024-08-19 14:40:00,81.35,81.4,81.34,81.37,51989.0,78.893,78.9415,78.8833,78.9124,51989.0
2024-08-19 14:50:00,81.37,81.38,81.34,81.36,133576.0,78.9124,78.9221,78.8833,78.9027,133576.0
2024-08-19 15:00:00,81.36,81.36,81.33,81.34,107415.0,78.9027,78.9027,78.8736,78.8833,107415.0
2024-08-19 15:10:00,81.34,81.35,81.32,81.35,130271.0,78.8833,78.893,78.8639,78.893,130271.0
2024-08-19 15:20:00,81.35,81.36,81.33,81.34,91153.0,78.893,78.9027,78.8736,78.8833,91153.0
2024-08-19 15:30:00,81.35,81.35,81.3,81.31,121040.0,78.893,78.893,78.8445,78.8542,121040.0
2024-08-19 15:40:00,81.31,81.32,81.28,81.29,261360.0,78.8542,78.8639,78.8251,78.8348,261360.0
2024-08-19 15:50:00,81.29,81.35,81.28,81.32,1000796.0,78.8348,78.893,78.8251,78.8639,1000796.0
2024-08-20 09:30:00,81.17,81.21,81.15,81.17,236934.0,78.7184,78.7572,78.699,78.7184,236934.0
2024-08-20 09:40:00,81.17,81.29,81.17,81.27,110717.0,78.7184,78.8348,78.7184,78.8154,110717.0
2024-08-20 09:50:00,81.26,81.36,81.23,81.36,110160.0,78.8057,78.9027,78.7766,78.9027,110160.0
2024-08-20 10:00:00,81.35,81.36,81.25,81.27,110945.0,78.893,78.9027,78.796,78.8154,110945.0
2024-08-20 10:10:00,81.27,81.27,81.12,81.12,350551.0,78.8154,78.8154,78.6699,78.6699,350551.0
2024-08-20 10:20:00,81.12,81.18,81.09,81.17,95430.0,78.6699,78.7281,78.6408,78.7184,95430.0
2024-08-20 10:30:00,81.17,81.21,81.12,81.12,117875.0,78.7184,78.7572,78.6699,78.6699,117875.0
2024-08-20 10:40:00,81.12,81.23,81.11,81.21,170862.0,78.6699,78.7766,78.6602,78.7572,170862.0
2024-08-20 10:50:00,81.2,81.26,81.17,81.19,107423.0,78.7475,78.8057,78.7184,78.7378,107423.0
2024-08-20 11:00:00,81.19,81.2,81.14,81.17,121376.0,78.7378,78.7475,78.6893,78.7184,121376.0
2024-08-20 11:10:00,81.16,81.17,81.11,81.17,138363.0,78.7087,78.7184,78.6602,78.7184,138363.0
2024-08-20 11:20:00,81.17,81.19,81.05,81.06,234527.0,78.7184,78.7378,78.602,78.6117,234527.0
2024-08-20 11:30:00,81.05,81.13,81.03,81.11,310104.0,78.602,78.6796,78.5827,78.6602,310104.0
2024-08-20 11:40:00,81.12,81.12,81.01,81.03,58181.0,78.6699,78.6699,78.5633,78.5827,58181.0
2024-08-20 11:50:00,81.04,81.17,81.02,81.16,52733.0,78.5924,78.7184,78.573,78.7087,52733.0
2024-08-20 12:00:00,81.16,81.17,81.1,81.15,66355.0,78.7087,78.7184,78.6505,78.699,66355.0
2024-08-20 12:10:00,81.16,81.17,81.06,81.07,53639.0,78.7087,78.7184,78.6117,78.6214,53639.0
2024-08-20 12:20:00,81.06,81.12,81.05,81.11,83783.0,78.6117,78.6699,78.602,78.6602,83783.0
2024-08-20 12:30:00,81.1,81.12,81.06,81.12,47720.0,78.6505,78.6699,78.6117,78.6699,47720.0
2024-08-20 12:40:00,81.11,81.11,81.07,81.11,26946.0,78.6602,78.6602,78.6214,78.6602,26946.0
2024-08-20 12:50:00,81.12,81.12,81.0,81.01,211490.0,78.6699,78.6699,78.5536,78.5633,211490.0
2024-08-20 13:00:00,81.0,81.05,80.91,81.04,109951.0,78.5536,78.602,78.4663,78.5924,109951.0
2024-08-20 13:10:00,81.03,81.04,80.95,80.97,43116.0,78.5827,78.5924,78.5051,78.5245,43116.0
2024-08-20 13:20:00,80.98,81.02,80.96,81.01,92989.0,78.5342,78.573,78.5148,78.5633,92989.0
2024-08-20 13:30:00,81.01,81.01,80.97,81.0,33098.0,78.5633,78.5633,78.5245,78.5536,33098.0
2024-08-20 13:40:00,81.01,81.06,81.0,81.06,20632.0,78.5633,78.6117,78.5536,78.6117,20632.0
2024-08-20 13:50:00,81.05,81.05,81.03,81.04,29700.0,78.602,78.602,78.5827,78.5924,29700.0
2024-08-20 14:00:00,81.04,81.1,81.03,81.1,60909.0,78.5924,78.6505,78.5827,78.6505,60909.0
2024-08-20 14:10:00,81.09,81.17,81.08,81.17,43190.0,78.6408,78.7184,78.6311,78.7184,43190.0
2024-08-20 14:20:00,81.17,81.2,81.14,81.15,32234.0,78.7184,78.7475,78.6893,78.699,32234.0
2024-08-20 14:30:00,81.15,81.18,81.14,81.17,24040.0,78.699,78.7281,78.6893,78.7184,24040.0
2024-08-20 14:40:00,81.16,81.18,81.14,81.16,37487.0,78.7087,78.7281,78.6893,78.7087,37487.0
2024-08-20 14:50:00,81.17,81.18,81.14,81.16,28108.0,78.7184,78.7281,78.6893,78.7087,28108.0
2024-08-20 15:00:00,81.16,81.19,81.14,81.17,52165.0,78.7087,78.7378,78.6893,78.7184,52165.0
2024-08-20 15:10:00,81.17,81.19,81.15,81.19,42007.0,78.7184,78.7378,78.699,78.7378,42007.0
2024-08-20 15:20:00,81.19,81.2,81.16,81.17,155193.0,78.7378,78.7475,78.7087,78.7184,155193.0
2024-08-20 15:30:00,81.16,81.17,81.14,81.14,82331.0,78.7087,78.7184,78.6893,78.6893,82331.0
2024-08-20 15:40:00,81.14,81.16,81.11,81.15,131654.0,78.6893,78.7087,78.6602,78.699,131654.0
2024-08-20 15:50:00,81.16,81.18,81.05,81.06,587429.0,78.7087,78.7281,78.602,78.6117,587429.0
2024-08-21 09:30:00,81.58,81.61,81.5,81.53,694513.0,79.116,79.1451,79.0385,79.0676,694513.0
2024-08-21 09:40:00,81.53,81.56,81.47,81.48,712564.0,79.0676,79.0966,79.0094,79.0191,712564.0
2024-08-21 09:50:00,81.48,81.56,81.47,81.54,116629.0,79.0191,79.0966,79.0094,79.0773,116629.0
2024-08-21 10:00:00,81.54,81.58,81.44,81.46,470579.0,79.0773,79.116,78.9803,78.9997,470579.0
2024-08-21 10:10:00,81.46,81.53,81.43,81.5,316792.0,78.9997,79.0676,78.9706,79.0385,316792.0
2024-08-21 10:20:00,81.5,81.54,81.48,81.51,41697.0,79.0385,79.0773,79.0191,79.0482,41697.0
2024-08-21 10:30:00,81.52,81.56,81.43,81.54,251580.0,79.0579,79.0966,78.9706,79.0773,251580.0
2024-08-21 10:40:00,81.55,81.65,81.53,81.55,286097.0,79.0869,79.1839,79.0676,79.0869,286097.0
2024-08-21 10:50:00,81.56,81.56,81.4,81.48,478432.0,79.0966,79.0966,78.9415,79.0191,478432.0
2024-08-21 11:00:00,81.48,81.59,81.43,81.59,836641.0,79.0191,79.1257,78.9706,79.1257,836641.0
2024-08-21 11:10:00,81.59,81.66,81.59,81.61,380469.0,79.1257,79.1936,79.1257,79.1451,380469.0
2024-08-21 11:20:00,81.62,81.68,81.6,81.67,231267.0,79.1548,79.213,79.1354,79.2033,231267.0
2024-08-21 11:30:00,81.67,81.72,81.64,81.69,162977.0,79.2033,79.2518,79.1742,79.2227,162977.0
2024-08-21 11:40:00,81.7,81.74,81.65,81.65,729093.0,79.2324,79.2712,79.1839,79.1839,729093.0
2024-08-21 11:50:00,81.66,81.67,81.6,81.62,148566.0,79.1936,79.2033,79.1354,79.1548,148566.0
2024-08-21 12:00:00,81.61,81.61,81.53,81.59,123453.0,79.1451,79.1451,79.0676,79.1257,123453.0
2024-08-21 12:10:00,81.59,81.62,81.57,81.62,86271.0,79.1257,79.1548,79.1063,79.1548,86271.0
2024-08-21 12:20:00,81.64,81.68,81.62,81.66,51154.0,79.1742,79.213,79.1548,79.1936,51154.0
2024-08-21 12:30:00,81.66,81.72,81.64,81.69,60478.0,79.1936,79.2518,79.1742,79.2227,60478.0
2024-08-21 12:40:00,81.69,81.71,81.67,81.67,54113.0,79.2227,79.2421,79.2033,79.2033,54113.0
2024-08-21 12:50:00,81.69,81.75,81.67,81.73,40220.0,79.2227,79.2809,79.2033,79.2615,40220.0
2024-08-21 13:00:00,81.73,81.73,81.7,81.72,47337.0,79.2615,79.2615,79.2324,79.2518,47337.0
2024-08-21 13:10:00,81.72,81.73,81.67,81.68,64106.0,79.2518,79.2615,79.2033,79.213,64106.0
2024-08-21 13:20:00,81.7,81.72,81.67,81.7,37158.0,79.2324,79.2518,79.2033,79.2324,37158.0
2024-08-21 13:30:00,81.7,81.72,81.69,81.7,52259.0,79.2324,79.2518,79.2227,79.2324,52259.0
2024-08-21 13:40:00,81.7,81.75,81.68,81.74,79894.0,79.2324,79.2809,79.213,79.2712,79894.0
2024-08-21 13:50:00,81.75,81.77,81.74,81.75,129072.0,79.2809,79.3003,79.2712,79.2809,129072.0
2024-08-21 14:00:00,81.75,81.87,81.75,81.85,398519.0,79.2809,79.3973,79.2809,79.3779,398519.0
2024-08-21 14:10:00,81.86,81.9,81.84,81.9,60764.0,79.3876,79.4264,79.3682,79.4264,60764.0
2024-08-21 14:20:00,81.89,81.95,81.87,81.95,45258.0,79.4167,79.4749,79.3973,79.4749,45258.0
2024-08-21 14:30:00,81.96,81.97,81.83,81.86,108241.0,79.4846,79.4943,79.3585,79.3876,108241.0
2024-08-21 14:40:00,81.86,81.89,81.82,81.88,32634.0,79.3876,79.4167,79.3488,79.407,32634.0
2024-08-21 14:50:00,81.87,81.91,81.87,81.88,81959.0,79.3973,79.4361,79.3973,79.407,81959.0
2024-08-21 15:00:00,81.88,81.88,81.77,81.8,89028.0,79.407,79.407,79.3003,79.3294,89028.0
2024-08-21 15:10:00,81.81,81.84,81.79,81.8,79522.0,79.3391,79.3682,79.3197,79.3294,79522.0
2024-08-21 15:20:00,81.8,81.84,81.74,81.82,130567.0,79.3294,79.3682,79.2712,79.3488,130567.0
2024-08-21 15:30:00,81.81,81.81,81.76,81.78,97413.0,79.3391,79.3391,79.2906,79.31,97413.0
2024-08-21 15:40:00,81.79,81.79,81.74,81.78,129798.0,79.3197,79.3197,79.2712,79.31,129798.0
2024-08-21 15:50:00,81.78,81.85,81.77,81.83,1018839.0,79.31,79.3779,79.3003,79.3585,1018839.0
2024-08-22 09:30:00,82.11,82.14,82.01,82.04,140296.0,79.63,79.6591,79.5331,79.5621,140296.0
2024-08-22 09:40:00,82.05,82.11,81.96,81.97,220442.0,79.5718,79.63,79.4846,79.4943,220442.0
2024-08-22 09:50:00,81.97,81.99,81.9,81.98,102636.0,79.4943,79.5137,79.4264,79.504,102636.0
2024-08-22 10:00:00,81.98,81.98,81.8,81.81,134200.0,79.504,79.504,79.3294,79.3391,134200.0
2024-08-22 10:10:00,81.82,81.84,81.75,81.76,103083.0,79.3488,79.3682,79.2809,79.2906,103083.0
2024-08-22 10:20:00,81.76,81.82,81.69,81.8,52038.0,79.2906,79.3488,79.2227,79.3294,52038.0
2024-08-22 10:30:00,81.8,81.8,81.71,81.8,58604.0,79.3294,79.3294,79.2421,79.3294,58604.0
2024-08-22 10:40:00,81.8,81.81,81.74,81.74,38911.0,79.3294,79.3391,79.2712,79.2712,38911.0
2024-08-22 10:50:00,81.74,81.82,81.73,81.77,32309.0,79.2712,79.3488,79.2615,79.3003,32309.0
2024-08-22 11:00:00,81.77,81.82,81.75,81.77,107660.0,79.3003,79.3488,79.2809,79.3003,107660.0
2024-08-22 11:10:00,81.77,81.78,81.69,81.69,34154.0,79.3003,79.31,79.2227,79.2227,34154.0
2024-08-22 11:20:00,81.69,81.69,81.63,81.68,195779.0,79.2227,79.2227,79.1645,79.213,195779.0
2024-08-22 11:30:00,81.68,81.7,81.61,81.61,233834.0,79.213,79.2324,79.1451,79.1451,233834.0
2024-08-22 11:40:00,81.61,81.64,81.51,81.52,233124.0,79.1451,79.1742,79.0482,79.0579,233124.0
2024-08-22 11:50:00,81.52,81.62,81.49,81.58,53088.0,79.0579,79.1548,79.0288,79.116,53088.0
2024-08-22 12:00:00,81.58,81.7,81.57,81.67,58217.0,79.116,79.2324,79.1063,79.2033,58217.0
2024-08-22 12:10:00,81.68,81.71,81.64,81.7,253942.0,79.213,79.2421,79.1742,79.2324,253942.0
2024-08-22 12:20:00,81.71,81.79,81.71,81.78,109974.0,79.2421,79.3197,79.2421,79.31,109974.0
2024-08-22 12:30:00,81.78,81.8,81.76,81.78,105658.0,79.31,79.3294,79.2906,79.31,105658.0
2024-08-22 12:40:00,81.78,81.81,81.71,81.72,42647.0,79.31,79.3391,79.2421,79.2518,42647.0
2024-08-22 12:50:00,81.72,81.72,81.54,81.59,73744.0,79.2518,79.2518,79.0773,79.1257,73744.0
2024-08-22 13:00:00,81.58,81.58,81.5,81.56,183332.0,79.116,79.116,79.0385,79.0966,183332.0
2024-08-22 13:10:00,81.56,81.64,81.55,81.58,41177.0,79.0966,79.1742,79.0869,79.116,41177.0
2024-08-22 13:20:00,81.58,81.59,81.55,81.55,20590.0,79.116,79.1257,79.0869,79.0869,20590.0
2024-08-22 13:30:00,81.54,81.54,81.4,81.48,250900.0,79.0773,79.0773,78.9415,79.0191,250900.0
2024-08-22 13:40:00,81.48,81.49,81.4,81.41,55317.0,79.0191,79.0288,78.9415,78.9512,55317.0
2024-08-22 13:50:00,81.42,81.44,81.33,81.34,124214.0,78.9609,78.9803,78.8736,78.8833,124214.0
2024-08-22 14:00:00,81.34,81.44,81.32,81.44,108496.0,78.8833,78.9803,78.8639,78.9803,108496.0
2024-08-22 14:10:00,81.44,81.54,81.42,81.54,114735.0,78.9803,79.0773,78.9609,79.0773,114735.0
2024-08-22 14:20:00,81.54,81.55,81.44,81.52,31554.0,79.0773,79.0869,78.9803,79.0579,31554.0
2024-08-22 14:30:00,81.51,81.52,81.48,81.49,37067.0,79.0482,79.0579,79.0191,79.0288,37067.0
2024-08-22 14:40:00,81.48,81.53,81.46,81.47,91501.0,79.0191,79.0676,78.9997,79.0094,91501.0
2024-08-22 14:50:00,81.48,81.48,81.41,81.42,57724.0,79.0191,79.0191,78.9512,78.9609,57724.0
2024-08-22 15:00:00,81.42,81.5,81.42,81.46,82502.0,78.9609,79.0385,78.9609,78.9997,82502.0
2024-08-22 15:10:00,81.46,81.52,81.45,81.47,101913.0,78.9997,79.0579,78.99,79.0094,101913.0
2024-08-22 15:20:00,81.47,81.47,81.37,81.39,91653.0,79.0094,79.0094,78.9124,78.9318,91653.0
2024-08-22 15:30:00,81.39,81.41,81.33,81.36,126471.0,78.9318,78.9512,78.8736,78.9027,126471.0
2024-08-22 15:40:00,81.35,81.39,81.3,81.38,247453.0,78.893,78.9318,78.8445,78.9221,247453.0
2024-08-22 15:50:00,81.39,81.4,81.28,81.33,1615695.0,78.9318,78.9415,78.8251,78.8736,1615695.0
2024-08-23 09:30:00,81.99,82.03,81.95,81.99,325902.0,79.5137,79.5525,79.4749,79.5137,325902.0
2024-08-23 09:40:00,82.0,82.02,81.93,81.93,111658.0,79.5234,79.5428,79.4555,79.4555,111658.0
2024-08-23 09:50:00,81.93,82.03,81.89,82.02,328161.0,79.4555,79.5525,79.4167,79.5428,328161.0
2024-08-23 10:00:00,82.03,82.57,82.01,82.56,594087.0,79.5525,80.0761,79.5331,80.0664,594087.0
2024-08-23 10:10:00,82.56,82.74,82.42,82.48,1012505.0,80.0664,80.241,79.9307,79.9889,1012505.0
2024-08-23 10:20:00,82.49,82.72,82.41,82.69,184959.0,79.9986,80.2216,79.921,80.1925,184959.0
2024-08-23 10:30:00,82.7,82.75,82.63,82.68,239911.0,80.2022,80.2507,80.1343,80.1828,239911.0
2024-08-23 10:40:00,82.67,82.77,82.5,82.54,357807.0,80.1731,80.2701,80.0083,80.047,357807.0
2024-08-23 10:50:00,82.53,82.64,82.41,82.59,166317.0,80.0373,80.144,79.921,80.0955,166317.0
2024-08-23 11:00:00,82.58,82.65,82.52,82.65,139182.0,80.0858,80.1537,80.0277,80.1537,139182.0
2024-08-23 11:10:00,82.65,82.82,82.56,82.81,185452.0,80.1537,80.3186,80.0664,80.3089,185452.0
2024-08-23 11:20:00,82.81,82.82,82.73,82.76,420910.0,80.3089,80.3186,80.2313,80.2604,420910.0
2024-08-23 11:30:00,82.76,82.76,82.71,82.75,150210.0,80.2604,80.2604,80.2119,80.2507,150210.0
2024-08-23 11:40:00,82.75,82.79,82.58,82.63,91872.0,80.2507,80.2895,80.0858,80.1343,91872.0
2024-08-23 11:50:00,82.61,82.62,82.49,82.49,192666.0,80.1149,80.1246,79.9986,79.9986,192666.0
2024-08-23 12:00:00,82.5,82.51,82.38,82.45,291214.0,80.0083,80.018,79.8919,79.9598,291214.0
2024-08-23 12:10:00,82.45,82.46,82.32,82.41,177969.0,79.9598,79.9695,79.8337,79.921,177969.0
2024-08-23 12:20:00,82.41,82.42,82.28,82.33,407450.0,79.921,79.9307,79.7949,79.8434,407450.0
2024-08-23 12:30:00,82.34,82.45,82.33,82.42,209784.0,79.8531,79.9598,79.8434,79.9307,209784.0
2024-08-23 12:40:00,82.42,82.43,82.25,82.32,140131.0,79.9307,79.9404,79.7658,79.8337,140131.0
2024-08-23 12:50:00,82.34,82.49,82.33,82.47,150794.0,79.8531,79.9986,79.8434,79.9792,150794.0
2024-08-23 13:00:00,82.47,82.55,82.44,82.54,95602.0,79.9792,80.0567,79.9501,80.047,95602.0
2024-08-23 13:10:00,82.54,82.55,82.5,82.53,79344.0,80.047,80.0567,80.0083,80.0373,79344.0
2024-08-23 13:20:00,82.53,82.62,82.52,82.61,110271.0,80.0373,80.1246,80.0277,80.1149,110271.0
2024-08-23 13:30:00,82.6,82.65,82.6,82.64,285682.0,80.1052,80.1537,80.1052,80.144,285682.0
2024-08-23 13:40:00,82.64,82.68,82.6,82.63,278268.0,80.144,80.1828,80.1052,80.1343,278268.0
2024-08-23 13:50:00,82.64,82.65,82.58,82.6,29612.0,80.144,80.1537,80.0858,80.1052,29612.0
2024-08-23 14:00:00,82.6,82.66,82.58,82.64,67631.0,80.1052,80.1634,80.0858,80.144,67631.0
2024-08-23 14:10:00,82.66,82.69,82.63,82.66,20961.0,80.1634,80.1925,80.1343,80.1634,20961.0
2024-08-23 14:20:00,82.66,82.66,82.56,82.64,79321.0,80.1634,80.1634,80.0664,80.144,79321.0
2024-08-23 14:30:00,82.64,82.66,82.6,82.64,48758.0,80.144,80.1634,80.1052,80.144,48758.0
2024-08-23 14:40:00,82.64,82.68,82.63,82.64,129053.0,80.144,80.1828,80.1343,80.144,129053.0
2024-08-23 14:50:00,82.64,82.66,82.58,82.63,50884.0,80.144,80.1634,80.0858,80.1343,50884.0
2024-08-23 15:00:00,82.63,82.68,82.6,82.67,90144.0,80.1343,80.1828,80.1052,80.1731,90144.0
2024-08-23 15:10:00,82.67,82.75,82.67,82.73,299852.0,80.1731,80.2507,80.1731,80.2313,299852.0
2024-08-23 15:20:00,82.73,82.79,82.72,82.79,169059.0,80.2313,80.2895,80.2216,80.2895,169059.0
2024-08-23 15:30:00,82.79,82.8,82.75,82.77,156721.0,80.2895,80.2992,80.2507,80.2701,156721.0
2024-08-23 15:40:00,82.77,82.81,82.72,82.81,276294.0,80.2701,80.3089,80.2216,80.3089,276294.0
2024-08-23 15:50:00,82.81,82.87,82.77,82.83,1355166.0,80.3089,80.3671,80.2701,80.3283,1355166.0
2024-08-26 09:30:00,82.56,82.6,82.51,82.56,146477.0,80.0664,80.1052,80.018,80.0664,146477.0
2024-08-26 09:40:00,82.56,82.67,82.53,82.66,106234.0,80.0664,80.1731,80.0373,80.1634,106234.0
2024-08-26 09:50:00,82.67,82.71,82.64,82.71,59278.0,80.1731,80.2119,80.144,80.2119,59278.0
2024-08-26 10:00:00,82.71,82.72,82.64,82.69,209676.0,80.2119,80.2216,80.144,80.1925,209676.0
2024-08-26 10:10:00,82.69,82.7,82.62,82.64,69741.0,80.1925,80.2022,80.1246,80.144,69741.0
2024-08-26 10:20:00,82.65,82.7,82.64,82.69,98750.0,80.1537,80.2022,80.144,80.1925,98750.0
2024-08-26 10:30:00,82.69,82.69,82.52,82.53,134715.0,80.1925,80.1925,80.0277,80.0373,134715.0
2024-08-26 10:40:00,82.53,82.61,82.52,82.57,135536.0,80.0373,80.1149,80.0277,80.0761,135536.0
2024-08-26 10:50:00,82.57,82.62,82.56,82.62,114158.0,80.0761,80.1246,80.0664,80.1246,114158.0
2024-08-26 11:00:00,82.62,82.62,82.55,82.56,67244.0,80.1246,80.1246,80.0567,80.0664,67244.0
2024-08-26 11:10:00,82.56,82.61,82.53,82.56,50240.0,80.0664,80.1149,80.0373,80.0664,50240.0
2024-08-26 11:20:00,82.55,82.55,82.49,82.52,88883.0,80.0567,80.0567,79.9986,80.0277,88883.0
2024-08-26 11:30:00,82.52,82.52,82.45,82.48,116281.0,80.0277,80.0277,79.9598,79.9889,116281.0
2024-08-26 11:40:00,82.48,82.53,82.41,82.48,41720.0,79.9889,80.0373,79.921,79.9889,41720.0
2024-08-26 11:50:00,82.48,82.49,82.4,82.43,144884.0,79.9889,79.9986,79.9113,79.9404,144884.0
2024-08-26 12:00:00,82.43,82.45,82.39,82.43,77927.0,79.9404,79.9598,79.9016,79.9404,77927.0
2024-08-26 12:10:00,82.43,82.48,82.4,82.47,129899.0,79.9404,79.9889,79.9113,79.9792,129899.0
2024-08-26 12:20:00,82.47,82.55,82.47,82.54,135084.0,79.9792,80.0567,79.9792,80.047,135084.0
2024-08-26 12:30:00,82.54,82.58,82.53,82.55,78144.0,80.047,80.0858,80.0373,80.0567,78144.0
2024-08-26 12:40:00,82.56,82.58,82.54,82.58,132301.0,80.0664,80.0858,80.047,80.0858,132301.0
2024-08-26 12:50:00,82.57,82.59,82.55,82.58,29626.0,80.0761,80.0955,80.0567,80.0858,29626.0
2024-08-26 13:00:00,82.58,82.62,82.57,82.58,26133.0,80.0858,80.1246,80.0761,80.0858,26133.0
2024-08-26 13:10:00,82.58,82.6,82.54,82.56,21473.0,80.0858,80.1052,80.047,80.0664,21473.0
2024-08-26 13:20:00,82.56,82.61,82.55,82.56,44588.0,80.0664,80.1149,80.0567,80.0664,44588.0
2024-08-26 13:30:00,82.56,82.57,82.44,82.45,41991.0,80.0664,80.0761,79.9501,79.9598,41991.0
2024-08-26 13:40:00,82.45,82.47,82.37,82.39,57208.0,79.9598,79.9792,79.8822,79.9016,57208.0
2024-08-26 13:50:00,82.38,82.42,82.36,82.41,101584.0,79.8919,79.9307,79.8725,79.921,101584.0
2024-08-26 14:00:00,82.4,82.45,82.36,82.38,45072.0,79.9113,79.9598,79.8725,79.8919,45072.0
2024-08-26 14:10:00,82.38,82.42,82.36,82.4,63180.0,79.8919,79.9307,79.8725,79.9113,63180.0
2024-08-26 14:20:00,82.41,82.47,82.4,82.46,38125.0,79.921,79.9792,79.9113,79.9695,38125.0
2024-08-26 14:30:00,82.46,82.5,82.44,82.48,97997.0,79.9695,80.0083,79.9501,79.9889,97997.0
2024-08-26 14:40:00,82.48,82.52,82.48,82.5,16130.0,79.9889,80.0277,79.9889,80.0083,16130.0
2024-08-26 14:50:00,82.49,82.54,82.47,82.53,28760.0,79.9986,80.047,79.9792,80.0373,28760.0
2024-08-26 15:00:00,82.53,82.54,82.47,82.5,60333.0,80.0373,80.047,79.9792,80.0083,60333.0
2024-08-26 15:10:00,82.5,82.52,82.49,82.51,34490.0,80.0083,80.0277,79.9986,80.018,34490.0
2024-08-26 15:20:00,82.51,82.53,82.49,82.49,37273.0,80.018,80.0373,79.9986,79.9986,37273.0
2024-08-26 15:30:00,82.48,82.5,82.45,82.46,63824.0,79.9889,80.0083,79.9598,79.9695,63824.0
2024-08-26 15:40:00,82.45,82.49,82.42,82.42,108381.0,79.9598,79.9986,79.9307,79.9307,108381.0
2024-08-26 15:50:00,82.43,82.48,82.41,82.47,910167.0,79.9404,79.9889,79.921,79.9792,910167.0
2024-08-27 09:30:00,82.65,82.68,82.57,82.59,170912.0,80.1537,80.1828,80.0761,80.0955,170912.0
2024-08-27 09:40:00,82.6,82.67,82.54,82.63,79111.0,80.1052,80.1731,80.047,80.1343,79111.0
2024-08-27 09:50:00,82.63,82.67,82.59,82.64,64791.0,80.1343,80.1731,80.0955,80.144,64791.0
2024-08-27 10:00:00,82.65,82.71,82.6,82.65,113956.0,80.1537,80.2119,80.1052,80.1537,113956.0
2024-08-27 10:10:00,82.65,82.69,82.61,82.65,130341.0,80.1537,80.1925,80.1149,80.1537,130341.0
2024-08-27 10:20:00,82.65,82.79,82.63,82.78,185330.0,80.1537,80.2895,80.1343,80.2798,185330.0
2024-08-27 10:30:00,82.78,82.82,82.71,82.75,115906.0,80.2798,80.3186,80.2119,80.2507,115906.0
2024-08-27 10:40:00,82.74,82.76,82.68,82.73,71704.0,80.241,80.2604,80.1828,80.2313,71704.0
2024-08-27 10:50:00,82.73,82.78,82.7,82.77,136762.0,80.2313,80.2798,80.2022,80.2701,136762.0
2024-08-27 11:00:00,82.77,82.8,82.75,82.77,175333.0,80.2701,80.2992,80.2507,80.2701,175333.0
2024-08-27 11:10:00,82.77,82.78,82.64,82.67,87725.0,80.2701,80.2798,80.144,80.1731,87725.0
2024-08-27 11:20:00,82.67,82.72,82.65,82.67,79681.0,80.1731,80.2216,80.1537,80.1731,79681.0
2024-08-27 11:30:00,82.67,82.68,82.57,82.59,139052.0,80.1731,80.1828,80.0761,80.0955,139052.0
2024-08-27 11:40:00,82.59,82.66,82.58,82.63,77448.0,80.0955,80.1634,80.0858,80.1343,77448.0
2024-08-27 11:50:00,82.64,82.68,82.62,82.67,78474.0,80.144,80.1828,80.1246,80.1731,78474.0
2024-08-27 12:00:00,82.67,82.7,82.63,82.65,162741.0,80.1731,80.2022,80.1343,80.1537,162741.0
2024-08-27 12:10:00,82.64,82.74,82.64,82.71,129299.0,80.144,80.241,80.144,80.2119,129299.0
2024-08-27 12:20:00,82.71,82.72,82.66,82.7,55691.0,80.2119,80.2216,80.1634,80.2022,55691.0
2024-08-27 12:30:00,82.7,82.73,82.68,82.69,81462.0,80.2022,80.2313,80.1828,80.1925,81462.0
2024-08-27 12:40:00,82.69,82.7,82.64,82.7,69317.0,80.1925,80.2022,80.144,80.2022,69317.0
2024-08-27 12:50:00,82.7,82.74,82.69,82.7,59399.0,80.2022,80.241,80.1925,80.2022,59399.0
2024-08-27 13:00:00,82.71,82.77,82.7,82.75,97537.0,80.2119,80.2701,80.2022,80.2507,97537.0
2024-08-27 13:10:00,82.76,82.85,82.76,82.84,82429.0,80.2604,80.3477,80.2604,80.338,82429.0
2024-08-27 13:20:00,82.84,82.9,82.83,82.9,50290.0,80.338,80.3962,80.3283,80.3962,50290.0
2024-08-27 13:30:00,82.9,82.92,82.87,82.91,199931.0,80.3962,80.4156,80.3671,80.4059,199931.0
2024-08-27 13:40:00,82.91,82.94,82.88,82.91,82637.0,80.4059,80.435,80.3768,80.4059,82637.0
2024-08-27 13:50:00,82.91,82.91,82.88,82.91,64568.0,80.4059,80.4059,80.3768,80.4059,64568.0
2024-08-27 14:00:00,82.91,82.97,82.9,82.95,62610.0,80.4059,80.4641,80.3962,80.4447,62610.0
2024-08-27 14:10:00,82.95,82.97,82.92,82.94,170593.0,80.4447,80.4641,80.4156,80.435,170593.0
2024-08-27 14:20:00,82.94,82.96,82.92,82.94,68213.0,80.435,80.4544,80.4156,80.435,68213.0
2024-08-27 14:30:00,82.94,82.95,82.91,82.92,55195.0,80.435,80.4447,80.4059,80.4156,55195.0
2024-08-27 14:40:00,82.92,82.97,82.92,82.95,31247.0,80.4156,80.4641,80.4156,80.4447,31247.0
2024-08-27 14:50:00,82.95,82.96,82.91,82.92,49231.0,80.4447,80.4544,80.4059,80.4156,49231.0
2024-08-27 15:00:00,82.92,82.92,82.87,82.89,76383.0,80.4156,80.4156,80.3671,80.3865,76383.0
2024-08-27 15:10:00,82.89,82.91,82.88,82.88,49063.0,80.3865,80.4059,80.3768,80.3768,49063.0
2024-08-27 15:20:00,82.89,82.92,82.87,82.89,189890.0,80.3865,80.4156,80.3671,80.3865,189890.0
2024-08-27 15:30:00,82.89,82.9,82.87,82.89,184140.0,80.3865,80.3962,80.3671,80.3865,184140.0
2024-08-27 15:40:00,82.89,82.91,82.87,82.89,500057.0,80.3865,80.4059,80.3671,80.3865,500057.0
2024-08-27 15:50:00,82.89,82.89,82.82,82.84,2344112.0,80.3865,80.3865,80.3186,80.338,2344112.0
2024-08-28 09:30:00,82.74,82.81,82.72,82.79,127405.0,80.241,80.3089,80.2216,80.2895,127405.0
2024-08-28 09:40:00,82.78,82.82,82.75,82.81,80204.0,80.2798,80.3186,80.2507,80.3089,80204.0
2024-08-28 09:50:00,82.81,82.88,82.8,82.83,89781.0,80.3089,80.3768,80.2992,80.3283,89781.0
2024-08-28 10:00:00,82.84,82.87,82.78,82.84,143059.0,80.338,80.3671,80.2798,80.338,143059.0
2024-08-28 10:10:00,82.84,82.88,82.82,82.88,97259.0,80.338,80.3768,80.3186,80.3768,97259.0
2024-08-28 10:20:00,82.88,82.9,82.82,82.84,112733.0,80.3768,80.3962,80.3186,80.338,112733.0
2024-08-28 10:30:00,82.84,82.91,82.83,82.88,72735.0,80.338,80.4059,80.3283,80.3768,72735.0
2024-08-28 10:40:00,82.87,82.89,82.81,82.84,168389.0,80.3671,80.3865,80.3089,80.338,168389.0
2024-08-28 10:50:00,82.84,82.88,82.83,82.84,155740.0,80.338,80.3768,80.3283,80.338,155740.0
2024-08-28 11:00:00,82.84,82.84,82.73,82.8,352386.0,80.338,80.338,80.2313,80.2992,352386.0
2024-08-28 11:10:00,82.8,82.8,82.7,82.71,223790.0,80.2992,80.2992,80.2022,80.2119,223790.0
2024-08-28 11:20:00,82.71,82.74,82.66,82.69,210540.0,80.2119,80.241,80.1634,80.1925,210540.0
2024-08-28 11:30:00,82.69,82.72,82.65,82.71,104227.0,80.1925,80.2216,80.1537,80.2119,104227.0
2024-08-28 11:40:00,82.7,82.71,82.65,82.67,89704.0,80.2022,80.2119,80.1537,80.1731,89704.0
2024-08-28 11:50:00,82.66,82.72,82.66,82.71,60422.0,80.1634,80.2216,80.1634,80.2119,60422.0
2024-08-28 12:00:00,82.7,82.7,82.59,82.61,83536.0,80.2022,80.2022,80.0955,80.1149,83536.0
2024-08-28 12:10:00,82.6,82.63,82.53,82.56,68391.0,80.1052,80.1343,80.0373,80.0664,68391.0
2024-08-28 12:20:00,82.57,82.57,82.45,82.51,180535.0,80.0761,80.0761,79.9598,80.018,180535.0
2024-08-28 12:30:00,82.51,82.56,82.48,82.55,41840.0,80.018,80.0664,79.9889,80.0567,41840.0
2024-08-28 12:40:00,82.54,82.57,82.53,82.56,24946.0,80.047,80.0761,80.0373,80.0664,24946.0
2024-08-28 12:50:00,82.59,82.62,82.57,82.6,23734.0,80.0955,80.1246,80.0761,80.1052,23734.0
2024-08-28 13:00:00,82.59,82.63,82.58,82.61,51851.0,80.0955,80.1343,80.0858,80.1149,51851.0
2024-08-28 13:10:00,82.61,82.61,82.49,82.52,147110.0,80.1149,80.1149,79.9986,80.0277,147110.0
2024-08-28 13:20:00,82.53,82.54,82.49,82.52,66053.0,80.0373,80.047,79.9986,80.0277,66053.0
2024-08-28 13:30:00,82.51,82.55,82.48,82.48,106283.0,80.018,80.0567,79.9889,79.9889,106283.0
2024-08-28 13:40:00,82.48,82.49,82.39,82.41,90777.0,79.9889,79.9986,79.9016,79.921,90777.0
2024-08-28 13:50:00,82.4,82.42,82.23,82.23,635979.0,79.9113,79.9307,79.7464,79.7464,635979.0
2024-08-28 14:00:00,82.24,82.31,82.2,82.31,122396.0,79.7561,79.824,79.7173,79.824,122396.0
2024-08-28 14:10:00,82.31,82.32,82.28,82.3,48412.0,79.824,79.8337,79.7949,79.8143,48412.0
2024-08-28 14:20:00,82.31,82.34,82.27,82.28,62583.0,79.824,79.8531,79.7852,79.7949,62583.0
2024-08-28 14:30:00,82.28,82.32,82.25,82.31,53488.0,79.7949,79.8337,79.7658,79.824,53488.0
2024-08-28 14:40:00,82.31,82.34,82.27,82.29,89605.0,79.824,79.8531,79.7852,79.8046,89605.0
2024-08-28 14:50:00,82.29,82.54,82.28,82.54,53670.0,79.8046,80.047,79.7949,80.047,53670.0
2024-08-28 15:00:00,82.53,82.6,82.48,82.5,529346.0,80.0373,80.1052,79.9889,80.0083,529346.0
2024-08-28 15:10:00,82.51,82.53,82.44,82.52,183819.0,80.018,80.0373,79.9501,80.0277,183819.0
2024-08-28 15:20:00,82.53,82.57,82.49,82.56,369030.0,80.0373,80.0761,79.9986,80.0664,369030.0
2024-08-28 15:30:00,82.56,82.58,82.51,82.52,307268.0,80.0664,80.0858,80.018,80.0277,307268.0
2024-08-28 15:40:00,82.52,82.57,82.51,82.53,630873.0,80.0277,80.0761,80.018,80.0373,630873.0
2024-08-28 15:50:00,82.53,82.58,82.5,82.52,787503.0,80.0373,80.0858,80.0083,80.0277,787503.0
2024-08-29 09:30:00,82.93,82.96,82.79,82.81,444720.0,80.4253,80.4544,80.2895,80.3089,444720.0
2024-08-29 09:40:00,82.82,82.85,82.75,82.84,111875.0,80.3186,80.3477,80.2507,80.338,111875.0
2024-08-29 09:50:00,82.83,82.9,82.74,82.85,187659.0,80.3283,80.3962,80.241,80.3477,187659.0
2024-08-29 10:00:00,82.84,82.92,82.84,82.87,86735.0,80.338,80.4156,80.338,80.3671,86735.0
2024-08-29 10:10:00,82.87,82.95,82.83,82.86,76706.0,80.3671,80.4447,80.3283,80.3574,76706.0
2024-08-29 10:20:00,82.86,82.95,82.82,82.9,144586.0,80.3574,80.4447,80.3186,80.3962,144586.0
2024-08-29 10:30:00,82.9,82.92,82.83,82.92,132728.0,80.3962,80.4156,80.3283,80.4156,132728.0
2024-08-29 10:40:00,82.92,82.93,82.85,82.92,345039.0,80.4156,80.4253,80.3477,80.4156,345039.0
2024-08-29 10:50:00,82.93,82.94,82.87,82.88,45248.0,80.4253,80.435,80.3671,80.3768,45248.0
2024-08-29 11:00:00,82.88,82.91,82.86,82.9,52423.0,80.3768,80.4059,80.3574,80.3962,52423.0
2024-08-29 11:10:00,82.9,82.98,82.89,82.94,74525.0,80.3962,80.4738,80.3865,80.435,74525.0
2024-08-29 11:20:00,82.94,82.94,82.89,82.93,75849.0,80.435,80.435,80.3865,80.4253,75849.0
2024-08-29 11:30:00,82.94,83.04,82.92,83.04,403465.0,80.435,80.5319,80.4156,80.5319,403465.0
2024-08-29 11:40:00,83.04,83.1,83.03,83.09,144930.0,80.5319,80.5901,80.5222,80.5804,144930.0
2024-08-29 11:50:00,83.1,83.22,83.09,83.2,67834.0,80.5901,80.7065,80.5804,80.6871,67834.0
2024-08-29 12:00:00,83.2,83.26,83.2,83.26,53923.0,80.6871,80.7453,80.6871,80.7453,53923.0
2024-08-29 12:10:00,83.23,83.26,83.22,83.23,64410.0,80.7162,80.7453,80.7065,80.7162,64410.0
2024-08-29 12:20:00,83.23,83.29,83.22,83.28,26700.0,80.7162,80.7744,80.7065,80.7647,26700.0
2024-08-29 12:30:00,83.27,83.28,83.24,83.25,17498.0,80.755,80.7647,80.7259,80.7356,17498.0
2024-08-29 12:40:00,83.25,83.29,83.24,83.26,173400.0,80.7356,80.7744,80.7259,80.7453,173400.0
2024-08-29 12:50:00,83.25,83.26,83.2,83.22,102804.0,80.7356,80.7453,80.6871,80.7065,102804.0
2024-08-29 13:00:00,83.21,83.21,83.17,83.18,70702.0,80.6968,80.6968,80.658,80.6677,70702.0
2024-08-29 13:10:00,83.18,83.18,83.13,83.16,32634.0,80.6677,80.6677,80.6192,80.6483,32634.0
2024-08-29 13:20:00,83.17,83.18,83.14,83.15,31256.0,80.658,80.6677,80.6289,80.6386,31256.0
2024-08-29 13:30:00,83.14,83.18,83.12,83.14,123275.0,80.6289,80.6677,80.6095,80.6289,123275.0
2024-08-29 13:40:00,83.13,83.17,83.11,83.13,77197.0,80.6192,80.658,80.5998,80.6192,77197.0
2024-08-29 13:50:00,83.13,83.21,83.13,83.2,78652.0,80.6192,80.6968,80.6192,80.6871,78652.0
2024-08-29 14:00:00,83.2,83.21,83.13,83.17,57934.0,80.6871,80.6968,80.6192,80.658,57934.0
2024-08-29 14:10:00,83.17,83.18,83.14,83.16,55003.0,80.658,80.6677,80.6289,80.6483,55003.0
2024-08-29 14:20:00,83.16,83.2,83.03,83.05,96246.0,80.6483,80.6871,80.5222,80.5416,96246.0
2024-08-29 14:30:00,83.04,83.06,82.86,82.86,475790.0,80.5319,80.5513,80.3574,80.3574,475790.0
2024-08-29 14:40:00,82.86,82.9,82.72,82.82,187324.0,80.3574,80.3962,80.2216,80.3186,187324.0
2024-08-29 14:50:00,82.81,82.86,82.71,82.83,168428.0,80.3089,80.3574,80.2119,80.3283,168428.0
2024-08-29 15:00:00,82.82,82.84,82.76,82.81,103472.0,80.3186,80.338,80.2604,80.3089,103472.0
2024-08-29 15:10:00,82.81,82.9,82.77,82.87,167138.0,80.3089,80.3962,80.2701,80.3671,167138.0
2024-08-29 15:20:00,82.86,82.94,82.84,82.92,182519.0,80.3574,80.435,80.338,80.4156,182519.0
2024-08-29 15:30:00,82.92,82.98,82.89,82.93,534620.0,80.4156,80.4738,80.3865,80.4253,534620.0
2024-08-29 15:40:00,82.92,82.94,82.81,82.82,373898.0,80.4156,80.435,80.3089,80.3186,373898.0
2024-08-29 15:50:00,82.82,82.86,82.78,82.81,1184912.0,80.3186,80.3574,80.2798,80.3089,1184912.0
2024-08-30 09:30:00,83.12,83.17,83.06,83.13,722499.0,80.6095,80.658,80.5513,80.6192,722499.0
2024-08-30 09:40:00,83.15,83.19,83.07,83.09,245262.0,80.6386,80.6774,80.561,80.5804,245262.0
2024-08-30 09:50:00,83.09,83.17,83.06,83.16,71789.0,80.5804,80.658,80.5513,80.6483,71789.0
2024-08-30 10:00:00,83.16,83.22,83.16,83.22,131506.0,80.6483,80.7065,80.6483,80.7065,131506.0
2024-08-30 10:10:00,83.22,83.25,83.14,83.21,100302.0,80.7065,80.7356,80.6289,80.6968,100302.0
2024-08-30 10:20:00,83.2,83.22,83.11,83.15,153468.0,80.6871,80.7065,80.5998,80.6386,153468.0
2024-08-30 10:30:00,83.16,83.19,83.13,83.16,151104.0,80.6483,80.6774,80.6192,80.6483,151104.0
2024-08-30 10:40:00,83.15,83.21,83.08,83.15,121142.0,80.6386,80.6968,80.5707,80.6386,121142.0
2024-08-30 10:50:00,83.16,83.19,83.02,83.02,151369.0,80.6483,80.6774,80.5125,80.5125,151369.0
2024-08-30 11:00:00,83.02,83.07,82.98,83.03,126748.0,80.5125,80.561,80.4738,80.5222,126748.0
2024-08-30 11:10:00,83.03,83.04,82.95,82.96,297530.0,80.5222,80.5319,80.4447,80.4544,297530.0
2024-08-30 11:20:00,82.96,82.97,82.89,82.9,264892.0,80.4544,80.4641,80.3865,80.3962,264892.0
2024-08-30 11:30:00,82.9,82.91,82.77,82.85,897756.0,80.3962,80.4059,80.2701,80.3477,897756.0
2024-08-30 11:40:00,82.85,82.9,82.81,82.83,134742.0,80.3477,80.3962,80.3089,80.3283,134742.0
2024-08-30 11:50:00,82.83,82.9,82.83,82.88,482064.0,80.3283,80.3962,80.3283,80.3768,482064.0
2024-08-30 12:00:00,82.87,82.88,82.78,82.86,73876.0,80.3671,80.3768,80.2798,80.3574,73876.0
2024-08-30 12:10:00,82.87,82.9,82.81,82.81,219063.0,80.3671,80.3962,80.3089,80.3089,219063.0
2024-08-30 12:20:00,82.81,82.83,82.7,82.71,110632.0,80.3089,80.3283,80.2022,80.2119,110632.0
2024-08-30 12:30:00,82.72,82.73,82.59,82.65,93511.0,80.2216,80.2313,80.0955,80.1537,93511.0
2024-08-30 12:40:00,82.65,82.7,82.62,82.68,58698.0,80.1537,80.2022,80.1246,80.1828,58698.0
2024-08-30 12:50:00,82.68,82.78,82.68,82.75,162963.0,80.1828,80.2798,80.1828,80.2507,162963.0
2024-08-30 13:00:00,82.76,82.81,82.73,82.77,74966.0,80.2604,80.3089,80.2313,80.2701,74966.0
2024-08-30 13:10:00,82.77,82.8,82.73,82.74,82540.0,80.2701,80.2992,80.2313,80.241,82540.0
2024-08-30 13:20:00,82.75,82.77,82.71,82.73,80786.0,80.2507,80.2701,80.2119,80.2313,80786.0
2024-08-30 13:30:00,82.73,82.78,82.72,82.73,141452.0,80.2313,80.2798,80.2216,80.2313,141452.0
2024-08-30 13:40:00,82.73,82.76,82.72,82.76,102296.0,80.2313,80.2604,80.2216,80.2604,102296.0
2024-08-30 13:50:00,82.75,82.77,82.72,82.73,87642.0,80.2507,80.2701,80.2216,80.2313,87642.0
2024-08-30 14:00:00,82.73,82.81,82.71,82.8,77799.0,80.2313,80.3089,80.2119,80.2992,77799.0
2024-08-30 14:10:00,82.8,82.84,82.77,82.84,87013.0,80.2992,80.338,80.2701,80.338,87013.0
2024-08-30 14:20:00,82.84,82.86,82.8,82.81,81997.0,80.338,80.3574,80.2992,80.3089,81997.0
2024-08-30 14:30:00,82.81,82.87,82.8,82.86,56351.0,80.3089,80.3671,80.2992,80.3574,56351.0
2024-08-30 14:40:00,82.86,82.88,82.85,82.88,48969.0,80.3574,80.3768,80.3477,80.3768,48969.0
2024-08-30 14:50:00,82.88,82.9,82.85,82.89,111953.0,80.3768,80.3962,80.3477,80.3865,111953.0
2024-08-30 15:00:00,82.89,82.9,82.85,82.88,157315.0,80.3865,80.3962,80.3477,80.3768,157315.0
2024-08-30 15:10:00,82.87,82.88,82.82,82.85,100272.0,80.3671,80.3768,80.3186,80.3477,100272.0
2024-08-30 15:20:00,82.86,82.96,82.85,82.95,146872.0,80.3574,80.4544,80.3477,80.4447,146872.0
2024-08-30 15:30:00,82.95,82.96,82.88,82.93,153740.0,80.4447,80.4544,80.3768,80.4253,153740.0
2024-08-30 15:40:00,82.93,82.95,82.91,82.93,216727.0,80.4253,80.4447,80.4059,80.4253,216727.0
2024-08-30 15:50:00,82.93,83.12,82.92,83.01,2536129.0,80.4253,80.6095,80.4156,80.5029,2536129.0
2024-09-03 09:30:00,82.56,82.66,82.52,82.55,301846.0,80.0664,80.1634,80.0277,80.0567,301846.0
2024-09-03 09:40:00,82.55,82.56,82.42,82.46,247781.0,80.0567,80.0664,79.9307,79.9695,247781.0
2024-09-03 09:50:00,82.45,82.46,82.33,82.43,352439.0,79.9598,79.9695,79.8434,79.9404,352439.0
2024-09-03 10:00:00,82.43,82.43,82.16,82.2,372218.0,79.9404,79.9404,79.6785,79.7173,372218.0
2024-09-03 10:10:00,82.19,82.22,82.07,82.11,256710.0,79.7076,79.7367,79.5912,79.63,256710.0
2024-09-03 10:20:00,82.11,82.19,82.08,82.17,168798.0,79.63,79.7076,79.6009,79.6882,168798.0
2024-09-03 10:30:00,82.16,82.19,82.08,82.14,336552.0,79.6785,79.7076,79.6009,79.6591,336552.0
2024-09-03 10:40:00,82.14,82.17,82.02,82.03,454079.0,79.6591,79.6882,79.5428,79.5525,454079.0
2024-09-03 10:50:00,82.02,82.08,81.95,81.97,96822.0,79.5428,79.6009,79.4749,79.4943,96822.0
2024-09-03 11:00:00,81.97,82.12,81.94,82.05,207720.0,79.4943,79.6397,79.4652,79.5718,207720.0
2024-09-03 11:10:00,82.05,82.11,81.99,82.01,125678.0,79.5718,79.63,79.5137,79.5331,125678.0
2024-09-03 11:20:00,82.02,82.09,82.01,82.08,279537.0,79.5428,79.6106,79.5331,79.6009,279537.0
2024-09-03 11:30:00,82.08,82.12,82.03,82.07,400742.0,79.6009,79.6397,79.5525,79.5912,400742.0
2024-09-03 11:40:00,82.06,82.06,81.99,82.01,56769.0,79.5815,79.5815,79.5137,79.5331,56769.0
2024-09-03 11:50:00,82.01,82.07,81.99,82.04,92356.0,79.5331,79.5912,79.5137,79.5621,92356.0
2024-09-03 12:00:00,82.04,82.1,82.03,82.04,42418.0,79.5621,79.6203,79.5525,79.5621,42418.0
2024-09-03 12:10:00,82.06,82.16,82.04,82.13,81775.0,79.5815,79.6785,79.5621,79.6494,81775.0
2024-09-03 12:20:00,82.13,82.17,82.07,82.1,70692.0,79.6494,79.6882,79.5912,79.6203,70692.0
2024-09-03 12:30:00,82.1,82.11,82.05,82.06,51116.0,79.6203,79.63,79.5718,79.5815,51116.0
2024-09-03 12:40:00,82.06,82.07,82.0,82.0,64307.0,79.5815,79.5912,79.5234,79.5234,64307.0
2024-09-03 12:50:00,82.01,82.04,81.99,82.02,88337.0,79.5331,79.5621,79.5137,79.5428,88337.0
2024-09-03 13:00:00,82.02,82.04,81.97,82.03,78785.0,79.5428,79.5621,79.4943,79.5525,78785.0
2024-09-03 13:10:00,82.04,82.05,81.95,82.0,70619.0,79.5621,79.5718,79.4749,79.5234,70619.0
2024-09-03 13:20:00,82.01,82.07,82.01,82.06,70021.0,79.5331,79.5912,79.5331,79.5815,70021.0
2024-09-03 13:30:00,82.05,82.05,81.95,82.04,82422.0,79.5718,79.5718,79.4749,79.5621,82422.0
2024-09-03 13:40:00,82.03,82.03,81.95,81.96,142828.0,79.5525,79.5525,79.4749,79.4846,142828.0
2024-09-03 13:50:00,81.96,81.97,81.87,81.88,66181.0,79.4846,79.4943,79.3973,79.407,66181.0
2024-09-03 14:00:00,81.88,81.88,81.77,81.79,203570.0,79.407,79.407,79.3003,79.3197,203570.0
2024-09-03 14:10:00,81.78,81.81,81.75,81.75,38867.0,79.31,79.3391,79.2809,79.2809,38867.0
2024-09-03 14:20:00,81.76,81.82,81.75,81.79,61911.0,79.2906,79.3488,79.2809,79.3197,61911.0
2024-09-03 14:30:00,81.78,81.86,81.77,81.84,197674.0,79.31,79.3876,79.3003,79.3682,197674.0
2024-09-03 14:40:00,81.84,81.85,81.8,81.81,47969.0,79.3682,79.3779,79.3294,79.3391,47969.0
2024-09-03 14:50:00,81.81,81.82,81.74,81.76,260170.0,79.3391,79.3488,79.2712,79.2906,260170.0
2024-09-03 15:00:00,81.76,81.79,81.74,81.76,97579.0,79.2906,79.3197,79.2712,79.2906,97579.0
2024-09-03 15:10:00,81.75,81.82,81.75,81.79,167599.0,79.2809,79.3488,79.2809,79.3197,167599.0
2024-09-03 15:20:00,81.79,81.84,81.74,81.76,218161.0,79.3197,79.3682,79.2712,79.2906,218161.0
2024-09-03 15:30:00,81.76,81.79,81.62,81.63,220511.0,79.2906,79.3197,79.1548,79.1645,220511.0
2024-09-03 15:40:00,81.62,81.63,81.46,81.57,551272.0,79.1548,79.1645,78.9997,79.1063,551272.0
2024-09-03 15:50:00,81.57,81.67,81.51,81.58,1701197.0,79.1063,79.2033,79.0482,79.116,1701197.0
2024-09-04 09:30:00,81.07,81.3,80.98,81.26,276248.0,78.6214,78.8445,78.5342,78.8057,276248.0
2024-09-04 09:40:00,81.27,81.35,81.25,81.3,222419.0,78.8154,78.893,78.796,78.8445,222419.0
2024-09-04 09:50:00,81.29,81.34,81.21,81.32,161409.0,78.8348,78.8833,78.7572,78.8639,161409.0
2024-09-04 10:00:00,81.33,81.4,81.12,81.38,679382.0,78.8736,78.9415,78.6699,78.9221,679382.0
2024-09-04 10:10:00,81.38,81.44,81.31,81.34,315058.0,78.9221,78.9803,78.8542,78.8833,315058.0
2024-09-04 10:20:00,81.34,81.43,81.29,81.42,231008.0,78.8833,78.9706,78.8348,78.9609,231008.0
2024-09-04 10:30:00,81.43,81.61,81.4,81.59,197926.0,78.9706,79.1451,78.9415,79.1257,197926.0
2024-09-04 10:40:00,81.59,81.63,81.52,81.56,535931.0,79.1257,79.1645,79.0579,79.0966,535931.0
2024-09-04 10:50:00,81.56,81.65,81.55,81.63,179263.0,79.0966,79.1839,79.0869,79.1645,179263.0
2024-09-04 11:00:00,81.64,81.69,81.55,81.55,249293.0,79.1742,79.2227,79.0869,79.0869,249293.0
2024-09-04 11:10:00,81.55,81.55,81.43,81.48,94340.0,79.0869,79.0869,78.9706,79.0191,94340.0
2024-09-04 11:20:00,81.48,81.5,81.36,81.36,77977.0,79.0191,79.0385,78.9027,78.9027,77977.0
2024-09-04 11:30:00,81.36,81.45,81.33,81.37,340743.0,78.9027,78.99,78.8736,78.9124,340743.0
2024-09-04 11:40:00,81.37,81.38,81.3,81.31,70758.0,78.9124,78.9221,78.8445,78.8542,70758.0
2024-09-04 11:50:00,81.31,81.37,81.29,81.33,98683.0,78.8542,78.9124,78.8348,78.8736,98683.0
2024-09-04 12:00:00,81.33,81.34,81.22,81.28,81590.0,78.8736,78.8833,78.7669,78.8251,81590.0
2024-09-04 12:10:00,81.29,81.33,81.25,81.32,60483.0,78.8348,78.8736,78.796,78.8639,60483.0
2024-09-04 12:20:00,81.31,81.42,81.29,81.38,198817.0,78.8542,78.9609,78.8348,78.9221,198817.0
2024-09-04 12:30:00,81.39,81.52,81.39,81.49,73991.0,78.9318,79.0579,78.9318,79.0288,73991.0
2024-09-04 12:40:00,81.48,81.48,81.33,81.38,50142.0,79.0191,79.0191,78.8736,78.9221,50142.0
2024-09-04 12:50:00,81.39,81.46,81.36,81.45,84737.0,78.9318,78.9997,78.9027,78.99,84737.0
2024-09-04 13:00:00,81.44,81.46,81.38,81.42,127219.0,78.9803,78.9997,78.9221,78.9609,127219.0
2024-09-04 13:10:00,81.42,81.45,81.35,81.37,130568.0,78.9609,78.99,78.893,78.9124,130568.0
2024-09-04 13:20:00,81.37,81.4,81.28,81.28,149823.0,78.9124,78.9415,78.8251,78.8251,149823.0
2024-09-04 13:30:00,81.28,81.31,81.26,81.29,103776.0,78.8251,78.8542,78.8057,78.8348,103776.0
2024-09-04 13:40:00,81.29,81.34,81.27,81.28,80129.0,78.8348,78.8833,78.8154,78.8251,80129.0
2024-09-04 13:50:00,81.28,81.29,81.2,81.21,58960.0,78.8251,78.8348,78.7475,78.7572,58960.0
2024-09-04 14:00:00,81.21,81.24,81.17,81.22,176929.0,78.7572,78.7863,78.7184,78.7669,176929.0
2024-09-04 14:10:00,81.22,81.29,81.2,81.22,68971.0,78.7669,78.8348,78.7475,78.7669,68971.0
2024-09-04 14:20:00,81.23,81.3,81.2,81.29,83459.0,78.7766,78.8445,78.7475,78.8348,83459.0
2024-09-04 14:30:00,81.28,81.33,81.17,81.19,68058.0,78.8251,78.8736,78.7184,78.7378,68058.0
2024-09-04 14:40:00,81.2,81.26,81.19,81.23,35856.0,78.7475,78.8057,78.7378,78.7766,35856.0
2024-09-04 14:50:00,81.23,81.27,81.17,81.18,57022.0,78.7766,78.8154,78.7184,78.7281,57022.0
2024-09-04 15:00:00,81.17,81.19,81.13,81.16,86352.0,78.7184,78.7378,78.6796,78.7087,86352.0
2024-09-04 15:10:00,81.15,81.19,81.14,81.16,203028.0,78.699,78.7378,78.6893,78.7087,203028.0
2024-09-04 15:20:00,81.16,81.27,81.15,81.26,101341.0,78.7087,78.8154,78.699,78.8057,101341.0
2024-09-04 15:30:00,81.25,81.25,81.18,81.23,111682.0,78.796,78.796,78.7281,78.7766,111682.0
2024-09-04 15:40:00,81.22,81.28,81.22,81.27,588916.0,78.7669,78.8251,78.7669,78.8154,588916.0
2024-09-04 15:50:00,81.27,81.34,81.25,81.3,1041141.0,78.8154,78.8833,78.796,78.8445,1041141.0
2024-09-05 09:30:00,81.41,81.47,81.27,81.35,388178.0,78.9512,79.0094,78.8154,78.893,388178.0
2024-09-05 09:40:00,81.35,81.49,81.34,81.38,349655.0,78.893,79.0288,78.8833,78.9221,349655.0
2024-09-05 09:50:00,81.38,81.46,81.34,81.46,185047.0,78.9221,78.9997,78.8833,78.9997,185047.0
2024-09-05 10:00:00,81.47,81.53,81.39,81.43,382136.0,79.0094,79.0676,78.9318,78.9706,382136.0
2024-09-05 10:10:00,81.44,81.47,81.32,81.44,439157.0,78.9803,79.0094,78.8639,78.9803,439157.0
2024-09-05 10:20:00,81.44,81.56,81.42,81.48,190620.0,78.9803,79.0966,78.9609,79.0191,190620.0
2024-09-05 10:30:00,81.48,81.54,81.46,81.47,240346.0,79.0191,79.0773,78.9997,79.0094,240346.0
2024-09-05 10:40:00,81.46,81.46,81.29,81.32,152563.0,78.9997,78.9997,78.8348,78.8639,152563.0
2024-09-05 10:50:00,81.31,81.34,81.26,81.3,613509.0,78.8542,78.8833,78.8057,78.8445,613509.0
2024-09-05 11:00:00,81.3,81.32,81.2,81.28,346001.0,78.8445,78.8639,78.7475,78.8251,346001.0
2024-09-05 11:10:00,81.28,81.29,81.15,81.21,181684.0,78.8251,78.8348,78.699,78.7572,181684.0
2024-09-05 11:20:00,81.23,81.24,81.09,81.1,299856.0,78.7766,78.7863,78.6408,78.6505,299856.0
2024-09-05 11:30:00,81.1,81.12,81.03,81.07,425786.0,78.6505,78.6699,78.5827,78.6214,425786.0
2024-09-05 11:40:00,81.07,81.09,81.02,81.05,123551.0,78.6214,78.6408,78.573,78.602,123551.0
2024-09-05 11:50:00,81.05,81.09,81.0,81.01,248004.0,78.602,78.6408,78.5536,78.5633,248004.0
2024-09-05 12:00:00,81.01,81.13,81.0,81.12,271774.0,78.5633,78.6796,78.5536,78.6699,271774.0
2024-09-05 12:10:00,81.11,81.11,80.97,81.03,115233.0,78.6602,78.6602,78.5245,78.5827,115233.0
2024-09-05 12:20:00,81.02,81.15,81.02,81.12,408755.0,78.573,78.699,78.573,78.6699,408755.0
2024-09-05 12:30:00,81.13,81.15,81.08,81.11,246479.0,78.6796,78.699,78.6311,78.6602,246479.0
2024-09-05 12:40:00,81.11,81.18,81.09,81.11,51223.0,78.6602,78.7281,78.6408,78.6602,51223.0
2024-09-05 12:50:00,81.09,81.19,81.08,81.15,102611.0,78.6408,78.7378,78.6311,78.699,102611.0
2024-09-05 13:00:00,81.15,81.16,81.06,81.11,208872.0,78.699,78.7087,78.6117,78.6602,208872.0
2024-09-05 13:10:00,81.1,81.15,81.05,81.13,100711.0,78.6505,78.699,78.602,78.6796,100711.0
2024-09-05 13:20:00,81.14,81.16,81.06,81.07,121013.0,78.6893,78.7087,78.6117,78.6214,121013.0
2024-09-05 13:30:00,81.06,81.18,81.06,81.17,102548.0,78.6117,78.7281,78.6117,78.7184,102548.0
2024-09-05 13:40:00,81.17,81.34,81.17,81.33,140377.0,78.7184,78.8833,78.7184,78.8736,140377.0
2024-09-05 13:50:00,81.32,81.38,81.3,81.38,147626.0,78.8639,78.9221,78.8445,78.9221,147626.0
2024-09-05 14:00:00,81.38,81.43,81.36,81.41,137541.0,78.9221,78.9706,78.9027,78.9512,137541.0
2024-09-05 14:10:00,81.41,81.44,81.38,81.4,189836.0,78.9512,78.9803,78.9221,78.9415,189836.0
2024-09-05 14:20:00,81.41,81.41,81.34,81.36,84213.0,78.9512,78.9512,78.8833,78.9027,84213.0
2024-09-05 14:30:00,81.35,81.42,81.35,81.4,132033.0,78.893,78.9609,78.893,78.9415,132033.0
2024-09-05 14:40:00,81.4,81.43,81.37,81.42,146203.0,78.9415,78.9706,78.9124,78.9609,146203.0
2024-09-05 14:50:00,81.42,81.47,81.34,81.35,179134.0,78.9609,79.0094,78.8833,78.893,179134.0
2024-09-05 15:00:00,81.34,81.36,81.31,81.33,137506.0,78.8833,78.9027,78.8542,78.8736,137506.0
2024-09-05 15:10:00,81.33,81.34,81.22,81.26,380224.0,78.8736,78.8833,78.7669,78.8057,380224.0
2024-09-05 15:20:00,81.26,81.31,81.24,81.3,234459.0,78.8057,78.8542,78.7863,78.8445,234459.0
2024-09-05 15:30:00,81.3,81.35,81.27,81.28,258079.0,78.8445,78.893,78.8154,78.8251,258079.0
2024-09-05 15:40:00,81.27,81.27,81.17,81.22,327968.0,78.8154,78.8154,78.7184,78.7669,327968.0
2024-09-05 15:50:00,81.22,81.36,81.15,81.36,1659065.0,78.7669,78.9027,78.699,78.9027,1659065.0
2024-09-06 09:30:00,81.12,81.34,81.04,81.05,325018.0,78.6699,78.8833,78.5924,78.602,325018.0
2024-09-06 09:40:00,81.04,81.11,80.98,81.04,175129.0,78.5924,78.6602,78.5342,78.5924,175129.0
2024-09-06 09:50:00,81.04,81.05,80.88,80.89,221461.0,78.5924,78.602,78.4372,78.4469,221461.0
2024-09-06 10:00:00,80.89,80.9,80.75,80.78,187836.0,78.4469,78.4566,78.3111,78.3402,187836.0
2024-09-06 10:10:00,80.76,80.86,80.72,80.82,207975.0,78.3208,78.4178,78.282,78.379,207975.0
2024-09-06 10:20:00,80.83,80.85,80.5,80.51,262154.0,78.3887,78.4081,78.0687,78.0784,262154.0
2024-09-06 10:30:00,80.5,80.54,80.38,80.48,444130.0,78.0687,78.1075,77.9523,78.0493,444130.0
2024-09-06 10:40:00,80.5,80.52,80.31,80.34,405491.0,78.0687,78.0881,77.8844,77.9135,405491.0
2024-09-06 10:50:00,80.33,80.33,80.1,80.16,147647.0,77.9038,77.9038,77.6807,77.7389,147647.0
2024-09-06 11:00:00,80.17,80.65,80.13,80.15,445656.0,77.7486,78.2141,77.7098,77.7292,445656.0
2024-09-06 11:10:00,80.14,80.24,79.95,79.98,212972.0,77.7195,77.8165,77.5353,77.5644,212972.0
2024-09-06 11:20:00,79.99,80.05,79.89,79.97,307923.0,77.5741,77.6323,77.4771,77.5547,307923.0
2024-09-06 11:30:00,79.96,80.05,79.94,80.02,235763.0,77.545,77.6323,77.5256,77.6032,235763.0
2024-09-06 11:40:00,80.0,80.04,79.87,79.97,86975.0,77.5838,77.6226,77.4577,77.5547,86975.0
2024-09-06 11:50:00,79.97,79.97,79.85,79.9,191406.0,77.5547,77.5547,77.4383,77.4868,191406.0
2024-09-06 12:00:00,79.9,79.97,79.85,79.88,143161.0,77.4868,77.5547,77.4383,77.4674,143161.0
2024-09-06 12:10:00,79.89,79.93,79.79,79.8,71817.0,77.4771,77.5159,77.3801,77.3898,71817.0
2024-09-06 12:20:00,79.81,79.86,79.75,79.76,100190.0,77.3995,77.448,77.3413,77.351,100190.0
2024-09-06 12:30:00,79.76,79.92,79.75,79.83,331072.0,77.351,77.5062,77.3413,77.4189,331072.0
2024-09-06 12:40:00,79.83,79.86,79.7,79.73,161147.0,77.4189,77.448,77.2928,77.3219,161147.0
2024-09-06 12:50:00,79.73,79.83,79.7,79.8,250154.0,77.3219,77.4189,77.2928,77.3898,250154.0
2024-09-06 13:00:00,79.8,79.87,79.74,79.86,108433.0,77.3898,77.4577,77.3316,77.448,108433.0
2024-09-06 13:10:00,79.86,79.96,79.86,79.93,139780.0,77.448,77.545,77.448,77.5159,139780.0
2024-09-06 13:20:00,79.92,80.02,79.89,79.9,389277.0,77.5062,77.6032,77.4771,77.4868,389277.0
2024-09-06 13:30:00,79.9,79.91,79.82,79.83,116286.0,77.4868,77.4965,77.4092,77.4189,116286.0
2024-09-06 13:40:00,79.83,79.84,79.79,79.82,114817.0,77.4189,77.4286,77.3801,77.4092,114817.0
2024-09-06 13:50:00,79.83,79.91,79.8,79.87,175675.0,77.4189,77.4965,77.3898,77.4577,175675.0
2024-09-06 14:00:00,79.87,79.89,79.77,79.8,266732.0,77.4577,77.4771,77.3607,77.3898,266732.0
2024-09-06 14:10:00,79.79,79.85,79.74,79.75,218647.0,77.3801,77.4383,77.3316,77.3413,218647.0
2024-09-06 14:20:00,79.76,79.78,79.69,79.75,196793.0,77.351,77.3704,77.2831,77.3413,196793.0
2024-09-06 14:30:00,79.75,79.77,79.67,79.72,132616.0,77.3413,77.3607,77.2637,77.3122,132616.0
2024-09-06 14:40:00,79.71,79.76,79.69,79.76,93751.0,77.3025,77.351,77.2831,77.351,93751.0
2024-09-06 14:50:00,79.76,79.81,79.7,79.8,93861.0,77.351,77.3995,77.2928,77.3898,93861.0
2024-09-06 15:00:00,79.79,79.85,79.78,79.84,93700.0,77.3801,77.4383,77.3704,77.4286,93700.0
2024-09-06 15:10:00,79.85,79.87,79.8,79.81,97447.0,77.4383,77.4577,77.3898,77.3995,97447.0
2024-09-06 15:20:00,79.81,79.9,79.8,79.85,207019.0,77.3995,77.4868,77.3898,77.4383,207019.0
2024-09-06 15:30:00,79.84,79.88,79.78,79.78,174235.0,77.4286,77.4674,77.3704,77.3704,174235.0
2024-09-06 15:40:00,79.79,79.89,79.77,79.87,355961.0,77.3801,77.4771,77.3607,77.4577,355961.0
2024-09-06 15:50:00,79.87,79.89,79.74,79.85,1533819.0,77.4577,77.4771,77.3316,77.4383,1533819.0
2024-09-09 09:30:00,80.41,80.49,80.41,80.44,370545.0,77.9814,78.059,77.9814,78.0105,370545.0
2024-09-09 09:40:00,80.44,80.49,80.4,80.45,90463.0,78.0105,78.059,77.9717,78.0202,90463.0
2024-09-09 09:50:00,80.45,80.56,80.44,80.54,116482.0,78.0202,78.1268,78.0105,78.1075,116482.0
2024-09-09 10:00:00,80.55,80.62,80.5,80.62,245549.0,78.1172,78.185,78.0687,78.185,245549.0
2024-09-09 10:10:00,80.62,80.77,80.61,80.73,267058.0,78.185,78.3305,78.1753,78.2917,267058.0
2024-09-09 10:20:00,80.72,80.75,80.6,80.6,204312.0,78.282,78.3111,78.1656,78.1656,204312.0
2024-09-09 10:30:00,80.6,80.62,80.48,80.55,177722.0,78.1656,78.185,78.0493,78.1172,177722.0
2024-09-09 10:40:00,80.56,80.58,80.5,80.57,132301.0,78.1268,78.1462,78.0687,78.1365,132301.0
2024-09-09 10:50:00,80.57,80.59,80.45,80.45,110930.0,78.1365,78.1559,78.0202,78.0202,110930.0
2024-09-09 11:00:00,80.45,80.52,80.43,80.47,166582.0,78.0202,78.0881,78.0008,78.0396,166582.0
2024-09-09 11:10:00,80.46,80.47,80.39,80.44,145787.0,78.0299,78.0396,77.962,78.0105,145787.0
2024-09-09 11:20:00,80.43,80.51,80.42,80.5,69760.0,78.0008,78.0784,77.9911,78.0687,69760.0
2024-09-09 11:30:00,80.51,80.65,80.5,80.64,137945.0,78.0784,78.2141,78.0687,78.2044,137945.0
2024-09-09 11:40:00,80.65,80.7,80.63,80.69,61554.0,78.2141,78.2626,78.1947,78.2529,61554.0
2024-09-09 11:50:00,80.7,80.73,80.68,80.7,75996.0,78.2626,78.2917,78.2432,78.2626,75996.0
2024-09-09 12:00:00,80.71,80.75,80.68,80.71,72981.0,78.2723,78.3111,78.2432,78.2723,72981.0
2024-09-09 12:10:00,80.71,80.81,80.71,80.81,49272.0,78.2723,78.3693,78.2723,78.3693,49272.0
2024-09-09 12:20:00,80.81,80.83,80.76,80.82,49129.0,78.3693,78.3887,78.3208,78.379,49129.0
2024-09-09 12:30:00,80.83,80.86,80.81,80.81,97338.0,78.3887,78.4178,78.3693,78.3693,97338.0
2024-09-09 12:40:00,80.82,80.88,80.82,80.84,267546.0,78.379,78.4372,78.379,78.3984,267546.0
2024-09-09 12:50:00,80.85,80.89,80.84,80.88,81366.0,78.4081,78.4469,78.3984,78.4372,81366.0
2024-09-09 13:00:00,80.88,80.9,80.86,80.9,76845.0,78.4372,78.4566,78.4178,78.4566,76845.0
2024-09-09 13:10:00,80.9,80.9,80.83,80.86,91565.0,78.4566,78.4566,78.3887,78.4178,91565.0
2024-09-09 13:20:00,80.86,80.86,80.81,80.84,200681.0,78.4178,78.4178,78.3693,78.3984,200681.0
2024-09-09 13:30:00,80.84,80.84,80.75,80.82,274463.0,78.3984,78.3984,78.3111,78.379,274463.0
2024-09-09 13:40:00,80.82,80.84,80.67,80.73,205337.0,78.379,78.3984,78.2335,78.2917,205337.0
2024-09-09 13:50:00,80.73,80.74,80.57,80.57,224557.0,78.2917,78.3014,78.1365,78.1365,224557.0
2024-09-09 14:00:00,80.58,80.61,80.51,80.52,200682.0,78.1462,78.1753,78.0784,78.0881,200682.0
2024-09-09 14:10:00,80.52,80.59,80.5,80.58,162141.0,78.0881,78.1559,78.0687,78.1462,162141.0
2024-09-09 14:20:00,80.58,80.63,80.54,80.55,129108.0,78.1462,78.1947,78.1075,78.1172,129108.0
2024-09-09 14:30:00,80.55,80.58,80.44,80.46,134913.0,78.1172,78.1462,78.0105,78.0299,134913.0
2024-09-09 14:40:00,80.45,80.57,80.45,80.55,176031.0,78.0202,78.1365,78.0202,78.1172,176031.0
2024-09-09 14:50:00,80.55,80.57,80.5,80.52,72282.0,78.1172,78.1365,78.0687,78.0881,72282.0
2024-09-09 15:00:00,80.51,80.53,80.47,80.52,191493.0,78.0784,78.0978,78.0396,78.0881,191493.0
2024-09-09 15:10:00,80.53,80.54,80.49,80.51,104290.0,78.0978,78.1075,78.059,78.0784,104290.0
2024-09-09 15:20:00,80.5,80.58,80.45,80.57,114259.0,78.0687,78.1462,78.0202,78.1365,114259.0
2024-09-09 15:30:00,80.58,80.59,80.52,80.54,184290.0,78.1462,78.1559,78.0881,78.1075,184290.0
2024-09-09 15:40:00,80.54,80.61,80.54,80.57,205733.0,78.1075,78.1753,78.1075,78.1365,205733.0
2024-09-09 15:50:00,80.56,80.64,80.5,80.62,1557325.0,78.1268,78.2044,78.0687,78.185,1557325.0
2024-09-10 09:30:00,80.31,80.32,80.09,80.09,386070.0,77.8844,77.8941,77.671,77.671,386070.0
2024-09-10 09:40:00,80.09,80.18,80.07,80.08,81692.0,77.671,77.7583,77.6516,77.6613,81692.0
2024-09-10 09:50:00,80.07,80.07,79.97,80.01,57043.0,77.6516,77.6516,77.5547,77.5935,57043.0
2024-09-10 10:00:00,79.99,79.99,79.84,79.95,153098.0,77.5741,77.5741,77.4286,77.5353,153098.0
2024-09-10 10:10:00,79.94,79.94,79.76,79.84,216622.0,77.5256,77.5256,77.351,77.4286,216622.0
2024-09-10 10:20:00,79.85,79.93,79.77,79.92,106445.0,77.4383,77.5159,77.3607,77.5062,106445.0
2024-09-10 10:30:00,79.92,79.93,79.78,79.89,101428.0,77.5062,77.5159,77.3704,77.4771,101428.0
2024-09-10 10:40:00,79.88,79.91,79.79,79.87,293223.0,77.4674,77.4965,77.3801,77.4577,293223.0
2024-09-10 10:50:00,79.87,79.88,79.75,79.83,532777.0,77.4577,77.4674,77.3413,77.4189,532777.0
2024-09-10 11:00:00,79.82,79.89,79.8,79.89,393398.0,77.4092,77.4771,77.3898,77.4771,393398.0
2024-09-10 11:10:00,79.89,80.04,79.89,79.99,73677.0,77.4771,77.6226,77.4771,77.5741,73677.0
2024-09-10 11:20:00,79.99,79.99,79.92,79.97,185015.0,77.5741,77.5741,77.5062,77.5547,185015.0
2024-09-10 11:30:00,79.98,80.0,79.82,79.82,119928.0,77.5644,77.5838,77.4092,77.4092,119928.0
2024-09-10 11:40:00,79.83,79.89,79.81,79.84,148455.0,77.4189,77.4771,77.3995,77.4286,148455.0
2024-09-10 11:50:00,79.83,79.83,79.65,79.65,92146.0,77.4189,77.4189,77.2443,77.2443,92146.0
2024-09-10 12:00:00,79.64,79.67,79.57,79.64,160442.0,77.2346,77.2637,77.1668,77.2346,160442.0
2024-09-10 12:10:00,79.64,79.7,79.62,79.7,63759.0,77.2346,77.2928,77.2152,77.2928,63759.0
2024-09-10 12:20:00,79.7,79.72,79.66,79.69,139006.0,77.2928,77.3122,77.254,77.2831,139006.0
2024-09-10 12:30:00,79.67,79.77,79.67,79.74,40628.0,77.2637,77.3607,77.2637,77.3316,40628.0
2024-09-10 12:40:00,79.73,79.78,79.72,79.78,78974.0,77.3219,77.3704,77.3122,77.3704,78974.0
2024-09-10 12:50:00,79.76,79.84,79.75,79.77,25690.0,77.351,77.4286,77.3413,77.3607,25690.0
2024-09-10 13:00:00,79.76,79.81,79.73,79.79,146502.0,77.351,77.3995,77.3219,77.3801,146502.0
2024-09-10 13:10:00,79.8,79.88,79.79,79.84,90599.0,77.3898,77.4674,77.3801,77.4286,90599.0
2024-09-10 13:20:00,79.85,79.89,79.81,79.85,102567.0,77.4383,77.4771,77.3995,77.4383,102567.0
2024-09-10 13:30:00,79.85,79.92,79.85,79.91,56781.0,77.4383,77.5062,77.4383,77.4965,56781.0
2024-09-10 13:40:00,79.91,79.95,79.9,79.91,46950.0,77.4965,77.5353,77.4868,77.4965,46950.0
2024-09-10 13:50:00,79.91,79.95,79.9,79.92,26755.0,77.4965,77.5353,77.4868,77.5062,26755.0
2024-09-10 14:00:00,79.93,80.03,79.93,80.02,98214.0,77.5159,77.6129,77.5159,77.6032,98214.0
2024-09-10 14:10:00,80.03,80.06,80.0,80.05,35871.0,77.6129,77.642,77.5838,77.6323,35871.0
2024-09-10 14:20:00,80.05,80.08,79.99,80.08,85127.0,77.6323,77.6613,77.5741,77.6613,85127.0
2024-09-10 14:30:00,80.07,80.14,80.06,80.14,50726.0,77.6516,77.7195,77.642,77.7195,50726.0
2024-09-10 14:40:00,80.14,80.18,80.13,80.14,40749.0,77.7195,77.7583,77.7098,77.7195,40749.0
2024-09-10 14:50:00,80.15,80.18,80.12,80.16,63415.0,77.7292,77.7583,77.7001,77.7389,63415.0
2024-09-10 15:00:00,80.16,80.18,80.14,80.17,103494.0,77.7389,77.7583,77.7195,77.7486,103494.0
2024-09-10 15:10:00,80.18,80.23,80.17,80.19,132057.0,77.7583,77.8068,77.7486,77.768,132057.0
2024-09-10 15:20:00,80.19,80.23,80.18,80.22,140601.0,77.768,77.8068,77.7583,77.7971,140601.0
2024-09-10 15:30:00,80.21,80.22,80.14,80.15,244611.0,77.7874,77.7971,77.7195,77.7292,244611.0
2024-09-10 15:40:00,80.15,80.22,80.15,80.19,318285.0,77.7292,77.7971,77.7292,77.768,318285.0
2024-09-10 15:50:00,80.19,80.24,80.17,80.2,1386265.0,77.768,77.8165,77.7486,77.7777,1386265.0
2024-09-11 09:30:00,80.27,80.29,80.09,80.09,199375.0,77.8456,77.865,77.671,77.671,199375.0
2024-09-11 09:40:00,80.1,80.16,80.04,80.06,194017.0,77.6807,77.7389,77.6226,77.642,194017.0
2024-09-11 09:50:00,80.05,80.05,79.87,79.89,112266.0,77.6323,77.6323,77.4577,77.4771,112266.0
2024-09-11 10:00:00,79.88,79.9,79.68,79.77,293645.0,77.4674,77.4868,77.2734,77.3607,293645.0
2024-09-11 10:10:00,79.76,79.77,79.52,79.56,325126.0,77.351,77.3607,77.1183,77.1571,325126.0
2024-09-11 10:20:00,79.56,79.64,79.5,79.53,276884.0,77.1571,77.2346,77.0989,77.128,276884.0
2024-09-11 10:30:00,79.51,79.55,79.45,79.5,619329.0,77.1086,77.1474,77.0504,77.0989,619329.0
2024-09-11 10:40:00,79.49,79.49,79.37,79.4,232149.0,77.0892,77.0892,76.9728,77.0019,232149.0
2024-09-11 10:50:00,79.4,79.63,79.4,79.63,157873.0,77.0019,77.2249,77.0019,77.2249,157873.0
2024-09-11 11:00:00,79.63,79.77,79.58,79.71,184541.0,77.2249,77.3607,77.1764,77.3025,184541.0
2024-09-11 11:10:00,79.71,79.9,79.69,79.83,214458.0,77.3025,77.4868,77.2831,77.4189,214458.0
2024-09-11 11:20:00,79.82,79.83,79.73,79.78,428723.0,77.4092,77.4189,77.3219,77.3704,428723.0
2024-09-11 11:30:00,79.78,79.93,79.77,79.92,224275.0,77.3704,77.5159,77.3607,77.5062,224275.0
2024-09-11 11:40:00,79.92,80.0,79.91,79.98,342252.0,77.5062,77.5838,77.4965,77.5644,342252.0
2024-09-11 11:50:00,79.98,79.99,79.76,79.89,296408.0,77.5644,77.5741,77.351,77.4771,296408.0
2024-09-11 12:00:00,79.89,80.1,79.86,80.04,130666.0,77.4771,77.6807,77.448,77.6226,130666.0
2024-09-11 12:10:00,80.04,80.1,80.03,80.09,83369.0,77.6226,77.6807,77.6129,77.671,83369.0
2024-09-11 12:20:00,80.1,80.13,80.04,80.12,110418.0,77.6807,77.7098,77.6226,77.7001,110418.0
2024-09-11 12:30:00,80.13,80.18,80.1,80.18,54764.0,77.7098,77.7583,77.6807,77.7583,54764.0
2024-09-11 12:40:00,80.18,80.19,80.12,80.13,47183.0,77.7583,77.768,77.7001,77.7098,47183.0
2024-09-11 12:50:00,80.14,80.23,80.14,80.18,58238.0,77.7195,77.8068,77.7195,77.7583,58238.0
2024-09-11 13:00:00,80.19,80.33,80.19,80.28,120427.0,77.768,77.9038,77.768,77.8553,120427.0
2024-09-11 13:10:00,80.28,80.35,80.27,80.28,57884.0,77.8553,77.9232,77.8456,77.8553,57884.0
2024-09-11 13:20:00,80.28,80.29,80.23,80.27,76742.0,77.8553,77.865,77.8068,77.8456,76742.0
2024-09-11 13:30:00,80.27,80.32,80.27,80.32,56261.0,77.8456,77.8941,77.8456,77.8941,56261.0
2024-09-11 13:40:00,80.32,80.44,80.32,80.44,43067.0,77.8941,78.0105,77.8941,78.0105,43067.0
2024-09-11 13:50:00,80.44,80.47,80.33,80.38,59590.0,78.0105,78.0396,77.9038,77.9523,59590.0
2024-09-11 14:00:00,80.38,80.48,80.37,80.45,93033.0,77.9523,78.0493,77.9426,78.0202,93033.0
2024-09-11 14:10:00,80.46,80.48,80.39,80.42,37935.0,78.0299,78.0493,77.962,77.9911,37935.0
2024-09-11 14:20:00,80.44,80.52,80.43,80.5,72022.0,78.0105,78.0881,78.0008,78.0687,72022.0
2024-09-11 14:30:00,80.51,80.59,80.5,80.59,60907.0,78.0784,78.1559,78.0687,78.1559,60907.0
2024-09-11 14:40:00,80.59,80.64,80.55,80.56,88313.0,78.1559,78.2044,78.1172,78.1268,88313.0
2024-09-11 14:50:00,80.56,80.56,80.46,80.48,110521.0,78.1268,78.1268,78.0299,78.0493,110521.0
2024-09-11 15:00:00,80.48,80.57,80.45,80.56,116713.0,78.0493,78.1365,78.0202,78.1268,116713.0
2024-09-11 15:10:00,80.56,80.61,80.53,80.56,214265.0,78.1268,78.1753,78.0978,78.1268,214265.0
2024-09-11 15:20:00,80.55,80.61,80.54,80.59,290949.0,78.1172,78.1753,78.1075,78.1559,290949.0
2024-09-11 15:30:00,80.59,80.59,80.53,80.54,417230.0,78.1559,78.1559,78.0978,78.1075,417230.0
2024-09-11 15:40:00,80.54,80.58,80.46,80.58,537158.0,78.1075,78.1462,78.0299,78.1462,537158.0
2024-09-11 15:50:00,80.57,80.71,80.53,80.65,1062711.0,78.1365,78.2723,78.0978,78.2141,1062711.0
2024-09-12 09:30:00,80.61,80.7,80.54,80.67,233486.0,78.1753,78.2626,78.1075,78.2335,233486.0
2024-09-12 09:40:00,80.67,80.75,80.47,80.47,123315.0,78.2335,78.3111,78.0396,78.0396,123315.0
2024-09-12 09:50:00,80.47,80.56,80.39,80.52,433533.0,78.0396,78.1268,77.962,78.0881,433533.0
2024-09-12 10:00:00,80.52,80.6,80.45,80.6,143991.0,78.0881,78.1656,78.0202,78.1656,143991.0
2024-09-12 10:10:00,80.6,80.81,80.59,80.8,199089.0,78.1656,78.3693,78.1559,78.3596,199089.0
2024-09-12 10:20:00,80.8,80.82,80.71,80.74,100665.0,78.3596,78.379,78.2723,78.3014,100665.0
2024-09-12 10:30:00,80.75,80.79,80.61,80.72,129360.0,78.3111,78.3499,78.1753,78.282,129360.0
2024-09-12 10:40:00,80.72,80.86,80.71,80.85,82511.0,78.282,78.4178,78.2723,78.4081,82511.0
2024-09-12 10:50:00,80.86,80.87,80.71,80.72,168912.0,78.4178,78.4275,78.2723,78.282,168912.0
2024-09-12 11:00:00,80.72,80.82,80.69,80.79,271120.0,78.282,78.379,78.2529,78.3499,271120.0
2024-09-12 11:10:00,80.8,80.87,80.76,80.76,243436.0,78.3596,78.4275,78.3208,78.3208,243436.0
2024-09-12 11:20:00,80.77,80.81,80.73,80.77,62234.0,78.3305,78.3693,78.2917,78.3305,62234.0
2024-09-12 11:30:00,80.77,80.87,80.74,80.84,62781.0,78.3305,78.4275,78.3014,78.3984,62781.0
2024-09-12 11:40:00,80.84,80.88,80.77,80.8,263397.0,78.3984,78.4372,78.3305,78.3596,263397.0
2024-09-12 11:50:00,80.8,80.83,80.74,80.76,243132.0,78.3596,78.3887,78.3014,78.3208,243132.0
2024-09-12 12:00:00,80.77,80.86,80.75,80.86,42478.0,78.3305,78.4178,78.3111,78.4178,42478.0
2024-09-12 12:10:00,80.86,80.9,80.81,80.89,41224.0,78.4178,78.4566,78.3693,78.4469,41224.0
2024-09-12 12:20:00,80.9,80.94,80.87,80.87,97129.0,78.4566,78.4954,78.4275,78.4275,97129.0
2024-09-12 12:30:00,80.87,80.89,80.84,80.86,54903.0,78.4275,78.4469,78.3984,78.4178,54903.0
2024-09-12 12:40:00,80.84,80.97,80.83,80.97,139014.0,78.3984,78.5245,78.3887,78.5245,139014.0
2024-09-12 12:50:00,80.96,81.11,80.96,81.09,102481.0,78.5148,78.6602,78.5148,78.6408,102481.0
2024-09-12 13:00:00,81.09,81.15,81.07,81.13,293675.0,78.6408,78.699,78.6214,78.6796,293675.0
2024-09-12 13:10:00,81.13,81.15,81.09,81.13,223950.0,78.6796,78.699,78.6408,78.6796,223950.0
2024-09-12 13:20:00,81.13,81.17,81.08,81.14,96004.0,78.6796,78.7184,78.6311,78.6893,96004.0
2024-09-12 13:30:00,81.15,81.2,81.14,81.2,96243.0,78.699,78.7475,78.6893,78.7475,96243.0
2024-09-12 13:40:00,81.2,81.23,81.18,81.22,100086.0,78.7475,78.7766,78.7281,78.7669,100086.0
2024-09-12 13:50:00,81.22,81.34,81.21,81.31,139159.0,78.7669,78.8833,78.7572,78.8542,139159.0
2024-09-12 14:00:00,81.3,81.32,81.2,81.22,165620.0,78.8445,78.8639,78.7475,78.7669,165620.0
2024-09-12 14:10:00,81.22,81.3,81.21,81.26,146663.0,78.7669,78.8445,78.7572,78.8057,146663.0
2024-09-12 14:20:00,81.26,81.33,81.25,81.3,207550.0,78.8057,78.8736,78.796,78.8445,207550.0
2024-09-12 14:30:00,81.3,81.32,81.25,81.31,320954.0,78.8445,78.8639,78.796,78.8542,320954.0
2024-09-12 14:40:00,81.31,81.31,81.24,81.25,246719.0,78.8542,78.8542,78.7863,78.796,246719.0
2024-09-12 14:50:00,81.25,81.26,81.05,81.23,476098.0,78.796,78.8057,78.602,78.7766,476098.0
2024-09-12 15:00:00,81.22,81.27,81.2,81.26,288797.0,78.7669,78.8154,78.7475,78.8057,288797.0
2024-09-12 15:10:00,81.26,81.29,81.23,81.28,342632.0,78.8057,78.8348,78.7766,78.8251,342632.0
2024-09-12 15:20:00,81.27,81.28,81.24,81.27,241647.0,78.8154,78.8251,78.7863,78.8154,241647.0
2024-09-12 15:30:00,81.27,81.32,81.25,81.31,263219.0,78.8154,78.8639,78.796,78.8542,263219.0
2024-09-12 15:40:00,81.31,81.32,81.27,81.29,487820.0,78.8542,78.8639,78.8154,78.8348,487820.0
2024-09-12 15:50:00,81.28,81.37,81.26,81.36,1520592.0,78.8251,78.9124,78.8057,78.9027,1520592.0
2024-09-13 09:30:00,81.45,81.58,81.45,81.56,165835.0,78.99,79.116,78.99,79.0966,165835.0
2024-09-13 09:40:00,81.56,81.69,81.54,81.69,116896.0,79.0966,79.2227,79.0773,79.2227,116896.0
2024-09-13 09:50:00,81.68,81.71,81.64,81.69,65287.0,79.213,79.2421,79.1742,79.2227,65287.0
2024-09-13 10:00:00,81.7,81.76,81.63,81.67,176597.0,79.2324,79.2906,79.1645,79.2033,176597.0
2024-09-13 10:10:00,81.69,81.75,81.64,81.72,109638.0,79.2227,79.2809,79.1742,79.2518,109638.0
2024-09-13 10:20:00,81.72,81.83,81.69,81.7,101141.0,79.2518,79.3585,79.2227,79.2324,101141.0
2024-09-13 10:30:00,81.7,81.76,81.65,81.76,60911.0,79.2324,79.2906,79.1839,79.2906,60911.0
2024-09-13 10:40:00,81.76,81.84,81.75,81.78,271761.0,79.2906,79.3682,79.2809,79.31,271761.0
2024-09-13 10:50:00,81.79,81.79,81.67,81.69,57820.0,79.3197,79.3197,79.2033,79.2227,57820.0
2024-09-13 11:00:00,81.69,81.72,81.61,81.62,238806.0,79.2227,79.2518,79.1451,79.1548,238806.0
2024-09-13 11:10:00,81.62,81.65,81.6,81.64,82025.0,79.1548,79.1839,79.1354,79.1742,82025.0
2024-09-13 11:20:00,81.63,81.69,81.61,81.62,123142.0,79.1645,79.2227,79.1451,79.1548,123142.0
2024-09-13 11:30:00,81.63,81.66,81.6,81.62,153016.0,79.1645,79.1936,79.1354,79.1548,153016.0
2024-09-13 11:40:00,81.63,81.69,81.63,81.67,129597.0,79.1645,79.2227,79.1645,79.2033,129597.0
2024-09-13 11:50:00,81.67,81.7,81.65,81.66,78339.0,79.2033,79.2324,79.1839,79.1936,78339.0
2024-09-13 12:00:00,81.67,81.69,81.58,81.63,242103.0,79.2033,79.2227,79.116,79.1645,242103.0
2024-09-13 12:10:00,81.62,81.63,81.55,81.6,66058.0,79.1548,79.1645,79.0869,79.1354,66058.0
2024-09-13 12:20:00,81.59,81.59,81.5,81.51,44897.0,79.1257,79.1257,79.0385,79.0482,44897.0
2024-09-13 12:30:00,81.5,81.51,81.46,81.47,155624.0,79.0385,79.0482,78.9997,79.0094,155624.0
2024-09-13 12:40:00,81.48,81.51,81.46,81.47,50555.0,79.0191,79.0482,78.9997,79.0094,50555.0
2024-09-13 12:50:00,81.47,81.54,81.46,81.54,84819.0,79.0094,79.0773,78.9997,79.0773,84819.0
2024-09-13 13:00:00,81.53,81.58,81.53,81.55,45288.0,79.0676,79.116,79.0676,79.0869,45288.0
2024-09-13 13:10:00,81.55,81.59,81.54,81.58,93269.0,79.0869,79.1257,79.0773,79.116,93269.0
2024-09-13 13:20:00,81.58,81.59,81.54,81.59,36744.0,79.116,79.1257,79.0773,79.1257,36744.0
2024-09-13 13:30:00,81.59,81.6,81.54,81.6,69396.0,79.1257,79.1354,79.0773,79.1354,69396.0
2024-09-13 13:40:00,81.59,81.6,81.57,81.58,102246.0,79.1257,79.1354,79.1063,79.116,102246.0
2024-09-13 13:50:00,81.58,81.6,81.54,81.55,131388.0,79.116,79.1354,79.0773,79.0869,131388.0
2024-09-13 14:00:00,81.55,81.58,81.43,81.57,215813.0,79.0869,79.116,78.9706,79.1063,215813.0
2024-09-13 14:10:00,81.58,81.58,81.51,81.55,53930.0,79.116,79.116,79.0482,79.0869,53930.0
2024-09-13 14:20:00,81.54,81.55,81.45,81.47,134186.0,79.0773,79.0869,78.99,79.0094,134186.0
2024-09-13 14:30:00,81.46,81.47,81.44,81.44,76228.0,78.9997,79.0094,78.9803,78.9803,76228.0
2024-09-13 14:40:00,81.45,81.49,81.43,81.45,74349.0,78.99,79.0288,78.9706,78.99,74349.0
2024-09-13 14:50:00,81.44,81.44,81.4,81.44,74276.0,78.9803,78.9803,78.9415,78.9803,74276.0
2024-09-13 15:00:00,81.43,81.43,81.39,81.42,61049.0,78.9706,78.9706,78.9318,78.9609,61049.0
2024-09-13 15:10:00,81.42,81.47,81.4,81.45,64509.0,78.9609,79.0094,78.9415,78.99,64509.0
2024-09-13 15:20:00,81.45,81.52,81.44,81.52,140733.0,78.99,79.0579,78.9803,79.0579,140733.0
2024-09-13 15:30:00,81.51,81.53,81.45,81.49,101876.0,79.0482,79.0676,78.99,79.0288,101876.0
2024-09-13 15:40:00,81.49,81.52,81.48,81.48,341563.0,79.0288,79.0579,79.0191,79.0191,341563.0
2024-09-13 15:50:00,81.48,81.56,81.48,81.56,893054.0,79.0191,79.0966,79.0191,79.0966,893054.0
2024-09-16 09:30:00,81.88,81.97,81.81,81.87,178146.0,79.407,79.4943,79.3391,79.3973,178146.0
2024-09-16 09:40:00,81.85,81.85,81.7,81.8,138138.0,79.3779,79.3779,79.2324,79.3294,138138.0
2024-09-16 09:50:00,81.81,81.96,81.8,81.95,254108.0,79.3391,79.4846,79.3294,79.4749,254108.0
2024-09-16 10:00:00,81.94,81.95,81.8,81.92,89356.0,79.4652,79.4749,79.3294,79.4458,89356.0
2024-09-16 10:10:00,81.92,81.95,81.9,81.94,92641.0,79.4458,79.4749,79.4264,79.4652,92641.0
2024-09-16 10:20:00,81.92,81.94,81.83,81.9,156876.0,79.4458,79.4652,79.3585,79.4264,156876.0
2024-09-16 10:30:00,81.89,81.89,81.69,81.82,296549.0,79.4167,79.4167,79.2227,79.3488,296549.0
2024-09-16 10:40:00,81.82,81.88,81.76,81.85,110952.0,79.3488,79.407,79.2906,79.3779,110952.0
2024-09-16 10:50:00,81.84,81.88,81.78,81.81,104975.0,79.3682,79.407,79.31,79.3391,104975.0
2024-09-16 11:00:00,81.81,81.83,81.72,81.82,132547.0,79.3391,79.3585,79.2518,79.3488,132547.0
2024-09-16 11:10:00,81.82,81.82,81.76,81.8,65721.0,79.3488,79.3488,79.2906,79.3294,65721.0
2024-09-16 11:20:00,81.81,81.82,81.75,81.77,102742.0,79.3391,79.3488,79.2809,79.3003,102742.0
2024-09-16 11:30:00,81.78,81.8,81.75,81.8,322946.0,79.31,79.3294,79.2809,79.3294,322946.0
2024-09-16 11:40:00,81.8,81.83,81.77,81.81,263471.0,79.3294,79.3585,79.3003,79.3391,263471.0
2024-09-16 11:50:00,81.82,81.89,81.79,81.89,182145.0,79.3488,79.4167,79.3197,79.4167,182145.0
2024-09-16 12:00:00,81.89,81.93,81.85,81.9,156214.0,79.4167,79.4555,79.3779,79.4264,156214.0
2024-09-16 12:10:00,81.91,81.91,81.82,81.83,162307.0,79.4361,79.4361,79.3488,79.3585,162307.0
2024-09-16 12:20:00,81.83,81.91,81.81,81.91,293032.0,79.3585,79.4361,79.3391,79.4361,293032.0
2024-09-16 12:30:00,81.9,81.91,81.84,81.89,185880.0,79.4264,79.4361,79.3682,79.4167,185880.0
2024-09-16 12:40:00,81.9,81.95,81.89,81.93,110275.0,79.4264,79.4749,79.4167,79.4555,110275.0
2024-09-16 12:50:00,81.94,81.98,81.93,81.96,140523.0,79.4652,79.504,79.4555,79.4846,140523.0
2024-09-16 13:00:00,81.96,81.97,81.93,81.95,166592.0,79.4846,79.4943,79.4555,79.4749,166592.0
2024-09-16 13:10:00,81.95,81.96,81.92,81.95,122100.0,79.4749,79.4846,79.4458,79.4749,122100.0
2024-09-16 13:20:00,81.95,81.96,81.9,81.94,135761.0,79.4749,79.4846,79.4264,79.4652,135761.0
2024-09-16 13:30:00,81.94,82.0,81.91,82.0,127711.0,79.4652,79.5234,79.4361,79.5234,127711.0
2024-09-16 13:40:00,82.0,82.03,81.97,82.02,90767.0,79.5234,79.5525,79.4943,79.5428,90767.0
2024-09-16 13:50:00,82.02,82.05,82.01,82.05,126420.0,79.5428,79.5718,79.5331,79.5718,126420.0
2024-09-16 14:00:00,82.04,82.05,81.99,82.03,132118.0,79.5621,79.5718,79.5137,79.5525,132118.0
2024-09-16 14:10:00,82.03,82.06,81.99,82.01,127485.0,79.5525,79.5815,79.5137,79.5331,127485.0
2024-09-16 14:20:00,82.0,82.05,81.99,82.05,95862.0,79.5234,79.5718,79.5137,79.5718,95862.0
2024-09-16 14:30:00,82.05,82.07,82.03,82.05,158076.0,79.5718,79.5912,79.5525,79.5718,158076.0
2024-09-16 14:40:00,82.05,82.05,81.99,82.04,123165.0,79.5718,79.5718,79.5137,79.5621,123165.0
2024-09-16 14:50:00,82.03,82.1,82.02,82.1,152979.0,79.5525,79.6203,79.5428,79.6203,152979.0
2024-09-16 15:00:00,82.1,82.11,82.06,82.08,66189.0,79.6203,79.63,79.5815,79.6009,66189.0
2024-09-16 15:10:00,82.08,82.08,82.02,82.05,38005.0,79.6009,79.6009,79.5428,79.5718,38005.0
2024-09-16 15:20:00,82.05,82.05,82.02,82.04,84896.0,79.5718,79.5718,79.5428,79.5621,84896.0
2024-09-16 15:30:00,82.04,82.12,82.04,82.12,201279.0,79.5621,79.6397,79.5621,79.6397,201279.0
2024-09-16 15:40:00,82.12,82.17,82.11,82.15,318305.0,79.6397,79.6882,79.63,79.6688,318305.0
2024-09-16 15:50:00,82.16,82.23,82.16,82.2,855604.0,79.6785,79.7464,79.6785,79.7173,855604.0
2024-09-17 09:30:00,82.07,82.1,81.92,81.94,169908.0,79.5912,79.6203,79.4458,79.4652,169908.0
2024-09-17 09:40:00,81.94,82.04,81.92,81.97,221932.0,79.4652,79.5621,79.4458,79.4943,221932.0
2024-09-17 09:50:00,81.97,82.01,81.88,81.89,69081.0,79.4943,79.5331,79.407,79.4167,69081.0
2024-09-17 10:00:00,81.89,82.07,81.86,82.05,139695.0,79.4167,79.5912,79.3876,79.5718,139695.0
2024-09-17 10:10:00,82.06,82.13,82.02,82.09,106729.0,79.5815,79.6494,79.5428,79.6106,106729.0
2024-09-17 10:20:00,82.09,82.14,82.08,82.12,176629.0,79.6106,79.6591,79.6009,79.6397,176629.0
2024-09-17 10:30:00,82.12,82.13,82.05,82.11,137167.0,79.6397,79.6494,79.5718,79.63,137167.0
2024-09-17 10:40:00,82.11,82.11,82.04,82.08,359383.0,79.63,79.63,79.5621,79.6009,359383.0
2024-09-17 10:50:00,82.09,82.11,81.94,81.98,344165.0,79.6106,79.63,79.4652,79.504,344165.0
2024-09-17 11:00:00,81.99,82.03,81.94,81.95,55425.0,79.5137,79.5525,79.4652,79.4749,55425.0
2024-09-17 11:10:00,81.95,81.99,81.92,81.97,104551.0,79.4749,79.5137,79.4458,79.4943,104551.0
2024-09-17 11:20:00,81.96,81.96,81.89,81.92,62718.0,79.4846,79.4846,79.4167,79.4458,62718.0
2024-09-17 11:30:00,81.91,81.94,81.86,81.88,196285.0,79.4361,79.4652,79.3876,79.407,196285.0
2024-09-17 11:40:00,81.88,81.9,81.86,81.88,111450.0,79.407,79.4264,79.3876,79.407,111450.0
2024-09-17 11:50:00,81.88,81.91,81.85,81.89,43414.0,79.407,79.4361,79.3779,79.4167,43414.0
2024-09-17 12:00:00,81.88,81.91,81.86,81.86,50329.0,79.407,79.4361,79.3876,79.3876,50329.0
2024-09-17 12:10:00,81.86,81.89,81.78,81.8,65674.0,79.3876,79.4167,79.31,79.3294,65674.0
2024-09-17 12:20:00,81.8,81.8,81.68,81.76,149652.0,79.3294,79.3294,79.213,79.2906,149652.0
2024-09-17 12:30:00,81.76,81.78,81.7,81.73,194501.0,79.2906,79.31,79.2324,79.2615,194501.0
2024-09-17 12:40:00,81.73,81.75,81.53,81.55,90193.0,79.2615,79.2809,79.0676,79.0869,90193.0
2024-09-17 12:50:00,81.54,81.64,81.48,81.56,220603.0,79.0773,79.1742,79.0191,79.0966,220603.0
2024-09-17 13:00:00,81.56,81.61,81.53,81.56,226927.0,79.0966,79.1451,79.0676,79.0966,226927.0
2024-09-17 13:10:00,81.56,81.63,81.5,81.62,114968.0,79.0966,79.1645,79.0385,79.1548,114968.0
2024-09-17 13:20:00,81.63,81.7,81.63,81.66,55772.0,79.1645,79.2324,79.1645,79.1936,55772.0
2024-09-17 13:30:00,81.65,81.69,81.59,81.61,51247.0,79.1839,79.2227,79.1257,79.1451,51247.0
2024-09-17 13:40:00,81.6,81.6,81.45,81.6,89820.0,79.1354,79.1354,78.99,79.1354,89820.0
2024-09-17 13:50:00,81.61,81.67,81.6,81.65,93605.0,79.1451,79.2033,79.1354,79.1839,93605.0
2024-09-17 14:00:00,81.64,81.68,81.63,81.68,170189.0,79.1742,79.213,79.1645,79.213,170189.0
2024-09-17 14:10:00,81.68,81.69,81.59,81.61,223203.0,79.213,79.2227,79.1257,79.1451,223203.0
2024-09-17 14:20:00,81.61,81.68,81.6,81.66,171256.0,79.1451,79.213,79.1354,79.1936,171256.0
2024-09-17 14:30:00,81.65,81.7,81.63,81.69,149042.0,79.1839,79.2324,79.1645,79.2227,149042.0
2024-09-17 14:40:00,81.68,81.71,81.59,81.63,164026.0,79.213,79.2421,79.1257,79.1645,164026.0
2024-09-17 14:50:00,81.63,81.7,81.6,81.69,80013.0,79.1645,79.2324,79.1354,79.2227,80013.0
2024-09-17 15:00:00,81.68,81.72,81.63,81.66,73601.0,79.213,79.2518,79.1645,79.1936,73601.0
2024-09-17 15:10:00,81.65,81.69,81.65,81.65,41325.0,79.1839,79.2227,79.1839,79.1839,41325.0
2024-09-17 15:20:00,81.65,81.66,81.56,81.65,85543.0,79.1839,79.1936,79.0966,79.1839,85543.0
2024-09-17 15:30:00,81.65,81.66,81.61,81.65,131189.0,79.1839,79.1936,79.1451,79.1839,131189.0
2024-09-17 15:40:00,81.66,81.67,81.6,81.64,216510.0,79.1936,79.2033,79.1354,79.1742,216510.0
2024-09-17 15:50:00,81.64,81.73,81.6,81.73,889604.0,79.1742,79.2615,79.1354,79.2615,889604.0
2024-09-18 09:30:00,81.81,81.81,81.65,81.68,372904.0,79.3391,79.3391,79.1839,79.213,372904.0
2024-09-18 09:40:00,81.69,81.73,81.67,81.67,72277.0,79.2227,79.2615,79.2033,79.2033,72277.0
2024-09-18 09:50:00,81.67,81.67,81.58,81.61,261947.0,79.2033,79.2033,79.116,79.1451,261947.0
2024-09-18 10:00:00,81.61,81.63,81.53,81.56,251207.0,79.1451,79.1645,79.0676,79.0966,251207.0
2024-09-18 10:10:00,81.56,81.57,81.46,81.47,130258.0,79.0966,79.1063,78.9997,79.0094,130258.0
2024-09-18 10:20:00,81.47,81.54,81.41,81.51,75163.0,79.0094,79.0773,78.9512,79.0482,75163.0
2024-09-18 10:30:00,81.51,81.51,81.4,81.47,50099.0,79.0482,79.0482,78.9415,79.0094,50099.0
2024-09-18 10:40:00,81.47,81.56,81.47,81.52,59196.0,79.0094,79.0966,79.0094,79.0579,59196.0
2024-09-18 10:50:00,81.51,81.51,81.44,81.47,103293.0,79.0482,79.0482,78.9803,79.0094,103293.0
2024-09-18 11:00:00,81.47,81.51,81.43,81.44,121315.0,79.0094,79.0482,78.9706,78.9803,121315.0
2024-09-18 11:10:00,81.43,81.44,81.38,81.43,77011.0,78.9706,78.9803,78.9221,78.9706,77011.0
2024-09-18 11:20:00,81.44,81.44,81.38,81.44,86904.0,78.9803,78.9803,78.9221,78.9803,86904.0
2024-09-18 11:30:00,81.45,81.45,81.36,81.37,89999.0,78.99,78.99,78.9027,78.9124,89999.0
2024-09-18 11:40:00,81.37,81.38,81.3,81.34,116623.0,78.9124,78.9221,78.8445,78.8833,116623.0
2024-09-18 11:50:00,81.35,81.38,81.31,81.32,238848.0,78.893,78.9221,78.8542,78.8639,238848.0
2024-09-18 12:00:00,81.32,81.36,81.29,81.35,157464.0,78.8639,78.9027,78.8348,78.893,157464.0
2024-09-18 12:10:00,81.36,81.44,81.36,81.43,27935.0,78.9027,78.9803,78.9027,78.9706,27935.0
2024-09-18 12:20:00,81.42,81.49,81.42,81.47,72788.0,78.9609,79.0288,78.9609,79.0094,72788.0
2024-09-18 12:30:00,81.48,81.5,81.46,81.48,21942.0,79.0191,79.0385,78.9997,79.0191,21942.0
2024-09-18 12:40:00,81.48,81.51,81.46,81.49,16009.0,79.0191,79.0482,78.9997,79.0288,16009.0
2024-09-18 12:50:00,81.5,81.56,81.5,81.55,36004.0,79.0385,79.0966,79.0385,79.0869,36004.0
2024-09-18 13:00:00,81.54,81.57,81.53,81.55,26324.0,79.0773,79.1063,79.0676,79.0869,26324.0
2024-09-18 13:10:00,81.55,81.56,81.53,81.55,42168.0,79.0869,79.0966,79.0676,79.0869,42168.0
2024-09-18 13:20:00,81.55,81.6,81.51,81.6,43354.0,79.0869,79.1354,79.0482,79.1354,43354.0
2024-09-18 13:30:00,81.62,81.7,81.59,81.62,181113.0,79.1548,79.2324,79.1257,79.1548,181113.0
2024-09-18 13:40:00,81.62,81.68,81.62,81.62,72182.0,79.1548,79.213,79.1548,79.1548,72182.0
2024-09-18 13:50:00,81.63,81.64,81.57,81.61,83998.0,79.1645,79.1742,79.1063,79.1451,83998.0
2024-09-18 14:00:00,81.63,82.46,81.61,82.07,653846.0,79.1645,79.9695,79.1451,79.5912,653846.0
2024-09-18 14:10:00,82.04,82.26,81.8,82.23,146602.0,79.5621,79.7755,79.3294,79.7464,146602.0
2024-09-18 14:20:00,82.22,82.31,82.13,82.23,163019.0,79.7367,79.824,79.6494,79.7464,163019.0
2024-09-18 14:30:00,82.24,82.44,82.07,82.29,294111.0,79.7561,79.9501,79.5912,79.8046,294111.0
2024-09-18 14:40:00,82.29,82.32,81.88,81.99,286682.0,79.8046,79.8337,79.407,79.5137,286682.0
2024-09-18 14:50:00,81.97,82.19,81.88,81.88,310987.0,79.4943,79.7076,79.407,79.407,310987.0
2024-09-18 15:00:00,81.86,81.86,81.58,81.67,346946.0,79.3876,79.3876,79.116,79.2033,346946.0
2024-09-18 15:10:00,81.64,81.97,81.64,81.89,157903.0,79.1742,79.4943,79.1742,79.4167,157903.0
2024-09-18 15:20:00,81.88,81.98,81.55,81.86,317515.0,79.407,79.504,79.0869,79.3876,317515.0
2024-09-18 15:30:00,81.88,81.92,81.65,81.73,256235.0,79.407,79.4458,79.1839,79.2615,256235.0
2024-09-18 15:40:00,81.73,81.76,81.4,81.4,292145.0,79.2615,79.2906,78.9415,78.9415,292145.0
2024-09-18 15:50:00,81.39,81.55,81.36,81.48,1039853.0,78.9318,79.0869,78.9027,79.0191,1039853.0
2024-09-19 09:30:00,82.96,82.97,82.78,82.82,346640.0,80.4544,80.4641,80.2798,80.3186,346640.0
2024-09-19 09:40:00,82.82,82.83,82.55,82.58,459312.0,80.3186,80.3283,80.0567,80.0858,459312.0
2024-09-19 09:50:00,82.58,82.68,82.47,82.67,576407.0,80.0858,80.1828,79.9792,80.1731,576407.0
2024-09-19 10:00:00,82.68,82.78,82.55,82.56,265260.0,80.1828,80.2798,80.0567,80.0664,265260.0
2024-09-19 10:10:00,82.56,82.7,82.54,82.7,118637.0,80.0664,80.2022,80.047,80.2022,118637.0
2024-09-19 10:20:00,82.7,82.77,82.64,82.76,478686.0,80.2022,80.2701,80.144,80.2604,478686.0
2024-09-19 10:30:00,82.76,82.81,82.73,82.78,229143.0,80.2604,80.3089,80.2313,80.2798,229143.0
2024-09-19 10:40:00,82.78,82.78,82.59,82.66,204560.0,80.2798,80.2798,80.0955,80.1634,204560.0
2024-09-19 10:50:00,82.67,82.72,82.63,82.67,242733.0,80.1731,80.2216,80.1343,80.1731,242733.0
2024-09-19 11:00:00,82.67,82.79,82.65,82.67,135521.0,80.1731,80.2895,80.1537,80.1731,135521.0
2024-09-19 11:10:00,82.67,82.86,82.67,82.84,111352.0,80.1731,80.3574,80.1731,80.338,111352.0
2024-09-19 11:20:00,82.84,82.94,82.82,82.92,303706.0,80.338,80.435,80.3186,80.4156,303706.0
2024-09-19 11:30:00,82.93,82.99,82.89,82.93,251846.0,80.4253,80.4835,80.3865,80.4253,251846.0
2024-09-19 11:40:00,82.94,83.01,82.92,83.0,104322.0,80.435,80.5029,80.4156,80.4932,104322.0
2024-09-19 11:50:00,83.0,83.0,82.9,82.95,131319.0,80.4932,80.4932,80.3962,80.4447,131319.0
2024-09-19 12:00:00,82.95,83.05,82.94,83.04,111358.0,80.4447,80.5416,80.435,80.5319,111358.0
2024-09-19 12:10:00,83.05,83.05,82.97,83.04,35974.0,80.5416,80.5416,80.4641,80.5319,35974.0
2024-09-19 12:20:00,83.04,83.1,83.02,83.09,123194.0,80.5319,80.5901,80.5125,80.5804,123194.0
2024-09-19 12:30:00,83.09,83.1,83.07,83.08,79359.0,80.5804,80.5901,80.561,80.5707,79359.0
2024-09-19 12:40:00,83.07,83.09,83.04,83.07,34941.0,80.561,80.5804,80.5319,80.561,34941.0
2024-09-19 12:50:00,83.06,83.07,83.02,83.04,109885.0,80.5513,80.561,80.5125,80.5319,109885.0
2024-09-19 13:00:00,83.05,83.06,83.01,83.05,82936.0,80.5416,80.5513,80.5029,80.5416,82936.0
2024-09-19 13:10:00,83.06,83.12,83.03,83.11,19047.0,80.5513,80.6095,80.5222,80.5998,19047.0
2024-09-19 13:20:00,83.11,83.12,83.07,83.09,83933.0,80.5998,80.6095,80.561,80.5804,83933.0
2024-09-19 13:30:00,83.09,83.15,83.09,83.14,105601.0,80.5804,80.6386,80.5804,80.6289,105601.0
2024-09-19 13:40:00,83.15,83.21,83.13,83.18,391840.0,80.6386,80.6968,80.6192,80.6677,391840.0
2024-09-19 13:50:00,83.19,83.22,83.18,83.22,121381.0,80.6774,80.7065,80.6677,80.7065,121381.0
2024-09-19 14:00:00,83.22,83.24,83.18,83.18,154055.0,80.7065,80.7259,80.6677,80.6677,154055.0
2024-09-19 14:10:00,83.18,83.2,83.08,83.11,162207.0,80.6677,80.6871,80.5707,80.5998,162207.0
2024-09-19 14:20:00,83.12,83.21,83.11,83.2,227064.0,80.6095,80.6968,80.5998,80.6871,227064.0
2024-09-19 14:30:00,83.21,83.23,83.17,83.22,96295.0,80.6968,80.7162,80.658,80.7065,96295.0
2024-09-19 14:40:00,83.21,83.23,83.17,83.17,77936.0,80.6968,80.7162,80.658,80.658,77936.0
2024-09-19 14:50:00,83.16,83.2,83.14,83.19,111269.0,80.6483,80.6871,80.6289,80.6774,111269.0
2024-09-19 15:00:00,83.19,83.2,83.13,83.14,110456.0,80.6774,80.6871,80.6192,80.6289,110456.0
2024-09-19 15:10:00,83.14,83.16,83.05,83.06,95577.0,80.6289,80.6483,80.5416,80.5513,95577.0
2024-09-19 15:20:00,83.07,83.11,83.02,83.07,115198.0,80.561,80.5998,80.5125,80.561,115198.0
2024-09-19 15:30:00,83.06,83.06,83.02,83.05,224283.0,80.5513,80.5513,80.5125,80.5416,224283.0
2024-09-19 15:40:00,83.05,83.09,83.02,83.09,286886.0,80.5416,80.5804,80.5125,80.5804,286886.0
2024-09-19 15:50:00,83.08,83.11,83.0,83.09,1079732.0,80.5707,80.5998,80.4932,80.5804,1079732.0
2024-09-20 09:30:00,82.59,82.61,82.41,82.47,243419.0,80.0955,80.1149,79.921,79.9792,243419.0
2024-09-20 09:40:00,82.45,82.45,82.25,82.25,168329.0,79.9598,79.9598,79.7658,79.7658,168329.0
2024-09-20 09:50:00,82.26,82.3,82.17,82.19,187293.0,79.7755,79.8143,79.6882,79.7076,187293.0
2024-09-20 10:00:00,82.19,82.2,82.08,82.15,370951.0,79.7076,79.7173,79.6009,79.6688,370951.0
2024-09-20 10:10:00,82.16,82.18,81.99,82.14,294520.0,79.6785,79.6979,79.5137,79.6591,294520.0
2024-09-20 10:20:00,82.14,82.17,82.13,82.17,165094.0,79.6591,79.6882,79.6494,79.6882,165094.0
2024-09-20 10:30:00,82.16,82.24,82.13,82.18,145795.0,79.6785,79.7561,79.6494,79.6979,145795.0
2024-09-20 10:40:00,82.18,82.23,82.14,82.16,218802.0,79.6979,79.7464,79.6591,79.6785,218802.0
2024-09-20 10:50:00,82.16,82.21,82.1,82.14,163033.0,79.6785,79.727,79.6203,79.6591,163033.0
2024-09-20 11:00:00,82.14,82.16,82.1,82.13,239981.0,79.6591,79.6785,79.6203,79.6494,239981.0
2024-09-20 11:10:00,82.12,82.13,81.99,82.06,276996.0,79.6397,79.6494,79.5137,79.5815,276996.0
2024-09-20 11:20:00,82.06,82.08,82.03,82.04,170265.0,79.5815,79.6009,79.5525,79.5621,170265.0
2024-09-20 11:30:00,82.04,82.15,81.97,82.13,153448.0,79.5621,79.6688,79.4943,79.6494,153448.0
2024-09-20 11:40:00,82.13,82.25,82.1,82.22,88751.0,79.6494,79.7658,79.6203,79.7367,88751.0
2024-09-20 11:50:00,82.22,82.25,82.17,82.2,70906.0,79.7367,79.7658,79.6882,79.7173,70906.0
2024-09-20 12:00:00,82.2,82.25,82.17,82.25,102881.0,79.7173,79.7658,79.6882,79.7658,102881.0
2024-09-20 12:10:00,82.23,82.26,82.22,82.25,92669.0,79.7464,79.7755,79.7367,79.7658,92669.0
2024-09-20 12:20:00,82.25,82.32,82.24,82.31,58234.0,79.7658,79.8337,79.7561,79.824,58234.0
2024-09-20 12:30:00,82.3,82.33,82.26,82.31,41712.0,79.8143,79.8434,79.7755,79.824,41712.0
2024-09-20 12:40:00,82.31,82.34,82.3,82.34,51163.0,79.824,79.8531,79.8143,79.8531,51163.0
2024-09-20 12:50:00,82.34,82.37,82.32,82.33,93676.0,79.8531,79.8822,79.8337,79.8434,93676.0
2024-09-20 13:00:00,82.33,82.34,82.27,82.28,49277.0,79.8434,79.8531,79.7852,79.7949,49277.0
2024-09-20 13:10:00,82.28,82.31,82.27,82.31,58139.0,79.7949,79.824,79.7852,79.824,58139.0
2024-09-20 13:20:00,82.31,82.32,82.23,82.29,206097.0,79.824,79.8337,79.7464,79.8046,206097.0
2024-09-20 13:30:00,82.29,82.33,82.27,82.28,118809.0,79.8046,79.8434,79.7852,79.7949,118809.0
2024-09-20 13:40:00,82.29,82.31,82.26,82.27,57351.0,79.8046,79.824,79.7755,79.7852,57351.0
2024-09-20 13:50:00,82.27,82.28,82.22,82.27,314786.0,79.7852,79.7949,79.7367,79.7852,314786.0
2024-09-20 14:00:00,82.27,82.27,82.17,82.18,52408.0,79.7852,79.7852,79.6882,79.6979,52408.0
2024-09-20 14:10:00,82.17,82.21,82.14,82.19,75469.0,79.6882,79.727,79.6591,79.7076,75469.0
2024-09-20 14:20:00,82.18,82.2,82.14,82.15,116283.0,79.6979,79.7173,79.6591,79.6688,116283.0
2024-09-20 14:30:00,82.15,82.17,82.1,82.15,139770.0,79.6688,79.6882,79.6203,79.6688,139770.0
2024-09-20 14:40:00,82.13,82.22,82.11,82.22,60709.0,79.6494,79.7367,79.63,79.7367,60709.0
2024-09-20 14:50:00,82.22,82.31,82.21,82.29,81830.0,79.7367,79.824,79.727,79.8046,81830.0
2024-09-20 15:00:00,82.29,82.29,82.25,82.27,59068.0,79.8046,79.8046,79.7658,79.7852,59068.0
2024-09-20 15:10:00,82.28,82.32,82.25,82.29,69296.0,79.7949,79.8337,79.7658,79.8046,69296.0
2024-09-20 15:20:00,82.3,82.37,82.29,82.35,121907.0,79.8143,79.8822,79.8046,79.8628,121907.0
2024-09-20 15:30:00,82.34,82.42,82.33,82.39,169932.0,79.8531,79.9307,79.8434,79.9016,169932.0
2024-09-20 15:40:00,82.37,82.41,82.34,82.34,381198.0,79.8822,79.921,79.8531,79.8531,381198.0
2024-09-20 15:50:00,82.34,82.36,82.23,82.28,1071708.0,79.8531,79.8725,79.7464,79.7949,1071708.0
2024-09-23 09:30:00,82.39,82.47,82.36,82.42,331803.0,79.9016,79.9792,79.8725,79.9307,331803.0
2024-09-23 09:40:00,82.43,82.5,82.34,82.48,244500.0,79.9404,80.0083,79.8531,79.9889,244500.0
2024-09-23 09:50:00,82.49,82.55,82.46,82.53,157515.0,79.9986,80.0567,79.9695,80.0373,157515.0
2024-09-23 10:00:00,82.52,82.55,82.42,82.45,198292.0,80.0277,80.0567,79.9307,79.9598,198292.0
2024-09-23 10:10:00,82.46,82.58,82.43,82.56,117097.0,79.9695,80.0858,79.9404,80.0664,117097.0
2024-09-23 10:20:00,82.56,82.64,82.54,82.58,117061.0,80.0664,80.144,80.047,80.0858,117061.0
2024-09-23 10:30:00,82.59,82.61,82.46,82.47,103865.0,80.0955,80.1149,79.9695,79.9792,103865.0
2024-09-23 10:40:00,82.46,82.56,82.46,82.5,153178.0,79.9695,80.0664,79.9695,80.0083,153178.0
2024-09-23 10:50:00,82.5,82.61,82.5,82.6,115900.0,80.0083,80.1149,80.0083,80.1052,115900.0
2024-09-23 11:00:00,82.6,82.6,82.42,82.44,82447.0,80.1052,80.1052,79.9307,79.9501,82447.0
2024-09-23 11:10:00,82.44,82.52,82.43,82.5,98405.0,79.9501,80.0277,79.9404,80.0083,98405.0
2024-09-23 11:20:00,82.5,82.56,82.49,82.53,233532.0,80.0083,80.0664,79.9986,80.0373,233532.0
2024-09-23 11:30:00,82.53,82.63,82.52,82.63,126180.0,80.0373,80.1343,80.0277,80.1343,126180.0
2024-09-23 11:40:00,82.64,82.65,82.6,82.6,125455.0,80.144,80.1537,80.1052,80.1052,125455.0
2024-09-23 11:50:00,82.6,82.64,82.53,82.55,136642.0,80.1052,80.144,80.0373,80.0567,136642.0
2024-09-23 12:00:00,82.54,82.55,82.46,82.46,139858.0,80.047,80.0567,79.9695,79.9695,139858.0
2024-09-23 12:10:00,82.46,82.46,82.36,82.43,233863.0,79.9695,79.9695,79.8725,79.9404,233863.0
2024-09-23 12:20:00,82.43,82.48,82.41,82.44,160441.0,79.9404,79.9889,79.921,79.9501,160441.0
2024-09-23 12:30:00,82.44,82.47,82.4,82.43,138287.0,79.9501,79.9792,79.9113,79.9404,138287.0
2024-09-23 12:40:00,82.44,82.47,82.41,82.47,141143.0,79.9501,79.9792,79.921,79.9792,141143.0
2024-09-23 12:50:00,82.47,82.52,82.46,82.51,93658.0,79.9792,80.0277,79.9695,80.018,93658.0
2024-09-23 13:00:00,82.5,82.51,82.45,82.5,36596.0,80.0083,80.018,79.9598,80.0083,36596.0
2024-09-23 13:10:00,82.51,82.56,82.5,82.55,44709.0,80.018,80.0664,80.0083,80.0567,44709.0
2024-09-23 13:20:00,82.55,82.57,82.52,82.57,30394.0,80.0567,80.0761,80.0277,80.0761,30394.0
2024-09-23 13:30:00,82.57,82.64,82.57,82.62,41087.0,80.0761,80.144,80.0761,80.1246,41087.0
2024-09-23 13:40:00,82.62,82.64,82.59,82.6,52564.0,80.1246,80.144,80.0955,80.1052,52564.0
2024-09-23 13:50:00,82.61,82.63,82.6,82.61,63535.0,80.1149,80.1343,80.1052,80.1149,63535.0
2024-09-23 14:00:00,82.6,82.61,82.54,82.59,123466.0,80.1052,80.1149,80.047,80.0955,123466.0
2024-09-23 14:10:00,82.6,82.64,82.59,82.63,155247.0,80.1052,80.144,80.0955,80.1343,155247.0
2024-09-23 14:20:00,82.63,82.66,82.62,82.63,55707.0,80.1343,80.1634,80.1246,80.1343,55707.0
2024-09-23 14:30:00,82.64,82.66,82.62,82.63,29350.0,80.144,80.1634,80.1246,80.1343,29350.0
2024-09-23 14:40:00,82.63,82.65,82.6,82.61,28311.0,80.1343,80.1537,80.1052,80.1149,28311.0
2024-09-23 14:50:00,82.61,82.63,82.58,82.62,48696.0,80.1149,80.1343,80.0858,80.1246,48696.0
2024-09-23 15:00:00,82.61,82.62,82.58,82.58,72089.0,80.1149,80.1246,80.0858,80.0858,72089.0
2024-09-23 15:10:00,82.58,82.61,82.57,82.61,77921.0,80.0858,80.1149,80.0761,80.1149,77921.0
2024-09-23 15:20:00,82.61,82.61,82.59,82.61,63282.0,80.1149,80.1149,80.0955,80.1149,63282.0
2024-09-23 15:30:00,82.61,82.64,82.59,82.61,67412.0,80.1149,80.144,80.0955,80.1149,67412.0
2024-09-23 15:40:00,82.6,82.62,82.56,82.6,448342.0,80.1052,80.1246,80.0664,80.1052,448342.0
2024-09-23 15:50:00,82.6,82.6,82.55,82.56,737235.0,80.1052,80.1052,80.0567,80.0664,737235.0
2024-09-24 09:30:00,82.82,82.84,82.73,82.77,597378.0,80.3186,80.338,80.2313,80.2701,597378.0
2024-09-24 09:40:00,82.77,82.84,82.77,82.83,110768.0,80.2701,80.338,80.2701,80.3283,110768.0
2024-09-24 09:50:00,82.82,82.84,82.73,82.77,98839.0,80.3186,80.338,80.2313,80.2701,98839.0
2024-09-24 10:00:00,82.77,82.86,82.61,82.83,180088.0,80.2701,80.3574,80.1149,80.3283,180088.0
2024-09-24 10:10:00,82.84,82.87,82.76,82.77,106689.0,80.338,80.3671,80.2604,80.2701,106689.0
2024-09-24 10:20:00,82.78,82.85,82.72,82.79,164836.0,80.2798,80.3477,80.2216,80.2895,164836.0
2024-09-24 10:30:00,82.8,82.84,82.66,82.66,195769.0,80.2992,80.338,80.1634,80.1634,195769.0
2024-09-24 10:40:00,82.67,82.86,82.67,82.83,161761.0,80.1731,80.3574,80.1731,80.3283,161761.0
2024-09-24 10:50:00,82.84,82.88,82.78,82.87,136761.0,80.338,80.3768,80.2798,80.3671,136761.0
2024-09-24 11:00:00,82.87,82.95,82.86,82.94,71985.0,80.3671,80.4447,80.3574,80.435,71985.0
2024-09-24 11:10:00,82.94,83.0,82.92,82.96,174988.0,80.435,80.4932,80.4156,80.4544,174988.0
2024-09-24 11:20:00,82.96,82.97,82.93,82.95,228918.0,80.4544,80.4641,80.4253,80.4447,228918.0
2024-09-24 11:30:00,82.95,83.0,82.92,82.97,436244.0,80.4447,80.4932,80.4156,80.4641,436244.0
2024-09-24 11:40:00,82.97,82.98,82.92,82.94,223420.0,80.4641,80.4738,80.4156,80.435,223420.0
2024-09-24 11:50:00,82.94,83.03,82.93,83.0,97444.0,80.435,80.5222,80.4253,80.4932,97444.0
2024-09-24 12:00:00,83.0,83.06,83.0,83.02,50981.0,80.4932,80.5513,80.4932,80.5125,50981.0
2024-09-24 12:10:00,83.02,83.05,83.01,83.04,33540.0,80.5125,80.5416,80.5029,80.5319,33540.0
2024-09-24 12:20:00,83.04,83.06,82.98,82.98,34012.0,80.5319,80.5513,80.4738,80.4738,34012.0
2024-09-24 12:30:00,82.98,83.01,82.95,83.0,86551.0,80.4738,80.5029,80.4447,80.4932,86551.0
2024-09-24 12:40:00,83.01,83.08,83.0,83.05,109583.0,80.5029,80.5707,80.4932,80.5416,109583.0
2024-09-24 12:50:00,83.05,83.06,82.99,82.99,45706.0,80.5416,80.5513,80.4835,80.4835,45706.0
2024-09-24 13:00:00,82.98,83.05,82.98,83.02,58531.0,80.4738,80.5416,80.4738,80.5125,58531.0
2024-09-24 13:10:00,83.02,83.08,83.02,83.05,33890.0,80.5125,80.5707,80.5125,80.5416,33890.0
2024-09-24 13:20:00,83.04,83.05,83.0,83.0,49597.0,80.5319,80.5416,80.4932,80.4932,49597.0
2024-09-24 13:30:00,83.0,83.04,82.98,82.99,30598.0,80.4932,80.5319,80.4738,80.4835,30598.0
2024-09-24 13:40:00,82.99,83.02,82.96,82.97,89362.0,80.4835,80.5125,80.4544,80.4641,89362.0
2024-09-24 13:50:00,82.97,82.99,82.96,82.96,30978.0,80.4641,80.4835,80.4544,80.4544,30978.0
2024-09-24 14:00:00,82.96,83.01,82.95,82.98,77470.0,80.4544,80.5029,80.4447,80.4738,77470.0
2024-09-24 14:10:00,82.98,82.98,82.92,82.97,77991.0,80.4738,80.4738,80.4156,80.4641,77991.0
2024-09-24 14:20:00,82.97,83.0,82.95,82.98,50093.0,80.4641,80.4932,80.4447,80.4738,50093.0
2024-09-24 14:30:00,82.98,83.02,82.9,83.02,53174.0,80.4738,80.5125,80.3962,80.5125,53174.0
2024-09-24 14:40:00,83.03,83.03,82.99,83.0,44751.0,80.5222,80.5222,80.4835,80.4932,44751.0
2024-09-24 14:50:00,82.99,83.02,82.98,83.0,48983.0,80.4835,80.5125,80.4738,80.4932,48983.0
2024-09-24 15:00:00,82.99,83.09,82.99,83.08,63811.0,80.4835,80.5804,80.4835,80.5707,63811.0
2024-09-24 15:10:00,83.08,83.09,83.06,83.09,79824.0,80.5707,80.5804,80.5513,80.5804,79824.0
2024-09-24 15:20:00,83.09,83.12,83.08,83.11,58402.0,80.5804,80.6095,80.5707,80.5998,58402.0
2024-09-24 15:30:00,83.11,83.11,83.06,83.08,130725.0,80.5998,80.5998,80.5513,80.5707,130725.0
2024-09-24 15:40:00,83.08,83.12,83.07,83.09,177240.0,80.5707,80.6095,80.561,80.5804,177240.0
2024-09-24 15:50:00,83.1,83.11,83.04,83.07,1085771.0,80.5901,80.5998,80.5319,80.561,1085771.0
2024-09-25 09:30:00,83.21,83.23,83.1,83.12,146488.0,80.6968,80.7162,80.5901,80.6095,146488.0
2024-09-25 09:40:00,83.14,83.14,83.01,83.01,101071.0,80.6289,80.6289,80.5029,80.5029,101071.0
2024-09-25 09:50:00,83.02,83.06,82.99,83.04,72960.0,80.5125,80.5513,80.4835,80.5319,72960.0
2024-09-25 10:00:00,83.04,83.1,82.99,83.09,61320.0,80.5319,80.5901,80.4835,80.5804,61320.0
2024-09-25 10:10:00,83.08,83.1,82.96,82.96,50368.0,80.5707,80.5901,80.4544,80.4544,50368.0
2024-09-25 10:20:00,82.95,82.99,82.91,82.96,82360.0,80.4447,80.4835,80.4059,80.4544,82360.0
2024-09-25 10:30:00,82.95,83.02,82.93,83.0,41174.0,80.4447,80.5125,80.4253,80.4932,41174.0
2024-09-25 10:40:00,83.01,83.04,82.9,82.93,72622.0,80.5029,80.5319,80.3962,80.4253,72622.0
2024-09-25 10:50:00,82.92,82.97,82.9,82.95,145301.0,80.4156,80.4641,80.3962,80.4447,145301.0
2024-09-25 11:00:00,82.95,82.97,82.88,82.92,2495618.0,80.4447,80.4641,80.3768,80.4156,2495618.0
2024-09-25 11:10:00,82.91,82.91,82.84,82.89,104627.0,80.4059,80.4059,80.338,80.3865,104627.0
2024-09-25 11:20:00,82.88,82.91,82.83,82.84,164864.0,80.3768,80.4059,80.3283,80.338,164864.0
2024-09-25 11:30:00,82.84,82.87,82.82,82.86,440769.0,80.338,80.3671,80.3186,80.3574,440769.0
2024-09-25 11:40:00,82.86,82.89,82.81,82.84,67808.0,80.3574,80.3865,80.3089,80.338,67808.0
2024-09-25 11:50:00,82.84,82.84,82.77,82.81,133265.0,80.338,80.338,80.2701,80.3089,133265.0
2024-09-25 12:00:00,82.79,82.82,82.76,82.81,69716.0,80.2895,80.3186,80.2604,80.3089,69716.0
2024-09-25 12:10:00,82.81,82.82,82.75,82.76,29589.0,80.3089,80.3186,80.2507,80.2604,29589.0
2024-09-25 12:20:00,82.76,82.81,82.75,82.8,139235.0,80.2604,80.3089,80.2507,80.2992,139235.0
2024-09-25 12:30:00,82.79,82.8,82.76,82.79,48500.0,80.2895,80.2992,80.2604,80.2895,48500.0
2024-09-25 12:40:00,82.78,82.79,82.7,82.71,83730.0,80.2798,80.2895,80.2022,80.2119,83730.0
2024-09-25 12:50:00,82.71,82.77,82.7,82.7,95518.0,80.2119,80.2701,80.2022,80.2022,95518.0
2024-09-25 13:00:00,82.7,82.75,82.62,82.65,61134.0,80.2022,80.2507,80.1246,80.1537,61134.0
2024-09-25 13:10:00,82.65,82.71,82.63,82.69,30315.0,80.1537,80.2119,80.1343,80.1925,30315.0
2024-09-25 13:20:00,82.69,82.7,82.65,82.67,52815.0,80.1925,80.2022,80.1537,80.1731,52815.0
2024-09-25 13:30:00,82.67,82.69,82.59,82.66,85020.0,80.1731,80.1925,80.0955,80.1634,85020.0
2024-09-25 13:40:00,82.65,82.65,82.59,82.61,31658.0,80.1537,80.1537,80.0955,80.1149,31658.0
2024-09-25 13:50:00,82.62,82.73,82.61,82.73,33160.0,80.1246,80.2313,80.1149,80.2313,33160.0
2024-09-25 14:00:00,82.74,82.74,82.67,82.7,112411.0,80.241,80.241,80.1731,80.2022,112411.0
2024-09-25 14:10:00,82.7,82.72,82.63,82.69,62360.0,80.2022,80.2216,80.1343,80.1925,62360.0
2024-09-25 14:20:00,82.69,82.75,82.66,82.75,23833.0,80.1925,80.2507,80.1634,80.2507,23833.0
2024-09-25 14:30:00,82.75,82.76,82.71,82.73,41590.0,80.2507,80.2604,80.2119,80.2313,41590.0
2024-09-25 14:40:00,82.73,82.74,82.71,82.73,23532.0,80.2313,80.241,80.2119,80.2313,23532.0
2024-09-25 14:50:00,82.73,82.74,82.67,82.69,85507.0,80.2313,80.241,80.1731,80.1925,85507.0
2024-09-25 15:00:00,82.69,82.72,82.67,82.69,119818.0,80.1925,80.2216,80.1731,80.1925,119818.0
2024-09-25 15:10:00,82.7,82.72,82.66,82.67,853541.0,80.2022,80.2216,80.1634,80.1731,853541.0
2024-09-25 15:20:00,82.67,82.67,82.64,82.66,121725.0,80.1731,80.1731,80.144,80.1634,121725.0
2024-09-25 15:30:00,82.65,82.66,82.6,82.62,100185.0,80.1537,80.1634,80.1052,80.1246,100185.0
2024-09-25 15:40:00,82.62,82.65,82.6,82.65,441676.0,80.1246,80.1537,80.1052,80.1537,441676.0
2024-09-25 15:50:00,82.65,82.66,82.58,82.62,1510879.0,80.1537,80.1634,80.0858,80.1246,1510879.0
2024-09-26 09:30:00,84.19,84.27,84.12,84.12,470119.0,81.6472,81.7248,81.5793,81.5793,470119.0
2024-09-26 09:40:00,84.13,84.18,84.02,84.07,415752.0,81.589,81.6375,81.4823,81.5308,415752.0
2024-09-26 09:50:00,84.06,84.12,84.01,84.11,391373.0,81.5211,81.5793,81.4726,81.5696,391373.0
2024-09-26 10:00:00,84.12,84.18,83.97,83.98,337780.0,81.5793,81.6375,81.4339,81.4436,337780.0
2024-09-26 10:10:00,83.97,84.13,83.97,84.1,204459.0,81.4339,81.589,81.4339,81.5599,204459.0
2024-09-26 10:20:00,84.1,84.13,83.92,83.95,478051.0,81.5599,81.589,81.3854,81.4145,478051.0
2024-09-26 10:30:00,83.96,84.07,83.92,84.06,320293.0,81.4242,81.5308,81.3854,81.5211,320293.0
2024-09-26 10:40:00,84.06,84.06,83.94,84.0,298099.0,81.5211,81.5211,81.4048,81.463,298099.0
2024-09-26 10:50:00,84.0,84.0,83.85,83.91,294304.0,81.463,81.463,81.3175,81.3757,294304.0
2024-09-26 11:00:00,83.91,84.07,83.88,84.06,386794.0,81.3757,81.5308,81.3466,81.5211,386794.0
2024-09-26 11:10:00,84.05,84.13,84.03,84.11,413804.0,81.5114,81.589,81.492,81.5696,413804.0
2024-09-26 11:20:00,84.1,84.18,84.09,84.14,399620.0,81.5599,81.6375,81.5502,81.5987,399620.0
2024-09-26 11:30:00,84.13,84.3,84.12,84.3,429067.0,81.589,81.7539,81.5793,81.7539,429067.0
2024-09-26 11:40:00,84.3,84.39,84.3,84.34,136656.0,81.7539,81.8412,81.7539,81.7927,136656.0
2024-09-26 11:50:00,84.34,84.44,84.33,84.39,206784.0,81.7927,81.8897,81.783,81.8412,206784.0
2024-09-26 12:00:00,84.39,84.4,84.29,84.3,125198.0,81.8412,81.8509,81.7442,81.7539,125198.0
2024-09-26 12:10:00,84.3,84.34,84.29,84.34,174520.0,81.7539,81.7927,81.7442,81.7927,174520.0
2024-09-26 12:20:00,84.33,84.35,84.27,84.3,127098.0,81.783,81.8024,81.7248,81.7539,127098.0
2024-09-26 12:30:00,84.29,84.32,84.27,84.31,190672.0,81.7442,81.7733,81.7248,81.7636,190672.0
2024-09-26 12:40:00,84.31,84.34,84.14,84.31,277666.0,81.7636,81.7927,81.5987,81.7636,277666.0
2024-09-26 12:50:00,84.3,84.34,84.27,84.29,140756.0,81.7539,81.7927,81.7248,81.7442,140756.0
2024-09-26 13:00:00,84.29,84.33,84.26,84.29,109405.0,81.7442,81.783,81.7151,81.7442,109405.0
2024-09-26 13:10:00,84.29,84.35,84.2,84.21,98114.0,81.7442,81.8024,81.6569,81.6666,98114.0
2024-09-26 13:20:00,84.21,84.34,84.21,84.34,78903.0,81.6666,81.7927,81.6666,81.7927,78903.0
2024-09-26 13:30:00,84.34,84.38,84.34,84.36,154264.0,81.7927,81.8315,81.7927,81.8121,154264.0
2024-09-26 13:40:00,84.36,84.4,84.35,84.4,106865.0,81.8121,81.8509,81.8024,81.8509,106865.0
2024-09-26 13:50:00,84.4,84.44,84.36,84.44,90386.0,81.8509,81.8897,81.8121,81.8897,90386.0
2024-09-26 14:00:00,84.43,84.45,84.41,84.44,72193.0,81.88,81.8994,81.8606,81.8897,72193.0
2024-09-26 14:10:00,84.44,84.53,84.43,84.5,265941.0,81.8897,81.9769,81.88,81.9478,265941.0
2024-09-26 14:20:00,84.49,84.5,84.46,84.47,49675.0,81.9382,81.9478,81.9091,81.9188,49675.0
2024-09-26 14:30:00,84.46,84.49,84.43,84.48,127912.0,81.9091,81.9382,81.88,81.9285,127912.0
2024-09-26 14:40:00,84.47,84.48,84.45,84.45,172634.0,81.9188,81.9285,81.8994,81.8994,172634.0
2024-09-26 14:50:00,84.45,84.51,84.44,84.49,74320.0,81.8994,81.9575,81.8897,81.9382,74320.0
2024-09-26 15:00:00,84.48,84.51,84.47,84.5,126786.0,81.9285,81.9575,81.9188,81.9478,126786.0
2024-09-26 15:10:00,84.5,84.51,84.46,84.47,162351.0,81.9478,81.9575,81.9091,81.9188,162351.0
2024-09-26 15:20:00,84.47,84.48,84.39,84.43,446151.0,81.9188,81.9285,81.8412,81.88,446151.0
2024-09-26 15:30:00,84.43,84.44,84.37,84.4,345047.0,81.88,81.8897,81.8218,81.8509,345047.0
2024-09-26 15:40:00,84.4,84.41,84.36,84.38,419544.0,81.8509,81.8606,81.8121,81.8315,419544.0
2024-09-26 15:50:00,84.39,84.45,84.34,84.38,1464127.0,81.8412,81.8994,81.7927,81.8315,1464127.0
2024-09-27 09:30:00,84.27,84.37,84.24,84.31,438260.0,81.7248,81.8218,81.6957,81.7636,438260.0
2024-09-27 09:40:00,84.32,84.35,84.26,84.33,167528.0,81.7733,81.8024,81.7151,81.783,167528.0
2024-09-27 09:50:00,84.33,84.4,84.28,84.37,122421.0,81.783,81.8509,81.7345,81.8218,122421.0
2024-09-27 10:00:00,84.37,84.46,84.32,84.44,210354.0,81.8218,81.9091,81.7733,81.8897,210354.0
2024-09-27 10:10:00,84.43,84.46,84.4,84.44,83948.0,81.88,81.9091,81.8509,81.8897,83948.0
2024-09-27 10:20:00,84.45,84.54,84.43,84.5,139893.0,81.8994,81.9866,81.88,81.9478,139893.0
2024-09-27 10:30:00,84.5,84.56,84.46,84.46,112651.0,81.9478,82.006,81.9091,81.9091,112651.0
2024-09-27 10:40:00,84.47,84.49,84.38,84.39,90575.0,81.9188,81.9382,81.8315,81.8412,90575.0
2024-09-27 10:50:00,84.4,84.5,84.4,84.46,95670.0,81.8509,81.9478,81.8509,81.9091,95670.0
2024-09-27 11:00:00,84.45,84.45,84.3,84.32,121719.0,81.8994,81.8994,81.7539,81.7733,121719.0
2024-09-27 11:10:00,84.33,84.38,84.32,84.32,115129.0,81.783,81.8315,81.7733,81.7733,115129.0
2024-09-27 11:20:00,84.32,84.4,84.32,84.4,1284040.0,81.7733,81.8509,81.7733,81.8509,1284040.0
2024-09-27 11:30:00,84.4,84.4,84.27,84.28,522423.0,81.8509,81.8509,81.7248,81.7345,522423.0
2024-09-27 11:40:00,84.27,84.34,84.24,84.29,202398.0,81.7248,81.7927,81.6957,81.7442,202398.0
2024-09-27 11:50:00,84.28,84.28,84.19,84.19,182055.0,81.7345,81.7345,81.6472,81.6472,182055.0
2024-09-27 12:00:00,84.18,84.19,84.13,84.15,57130.0,81.6375,81.6472,81.589,81.6084,57130.0
2024-09-27 12:10:00,84.15,84.15,84.03,84.07,103659.0,81.6084,81.6084,81.492,81.5308,103659.0
2024-09-27 12:20:00,84.09,84.18,84.06,84.16,59367.0,81.5502,81.6375,81.5211,81.6181,59367.0
2024-09-27 12:30:00,84.15,84.2,84.13,84.14,72171.0,81.6084,81.6569,81.589,81.5987,72171.0
2024-09-27 12:40:00,84.14,84.15,84.09,84.09,77272.0,81.5987,81.6084,81.5502,81.5502,77272.0
2024-09-27 12:50:00,84.09,84.13,84.08,84.08,66194.0,81.5502,81.589,81.5405,81.5405,66194.0
2024-09-27 13:00:00,84.09,84.15,84.03,84.05,165232.0,81.5502,81.6084,81.492,81.5114,165232.0
2024-09-27 13:10:00,84.05,84.09,84.03,84.04,115220.0,81.5114,81.5502,81.492,81.5017,115220.0
2024-09-27 13:20:00,84.05,84.08,84.02,84.04,57674.0,81.5114,81.5405,81.4823,81.5017,57674.0
2024-09-27 13:30:00,84.03,84.05,83.95,83.95,38012.0,81.492,81.5114,81.4145,81.4145,38012.0
2024-09-27 13:40:00,83.95,84.03,83.94,84.01,59782.0,81.4145,81.492,81.4048,81.4726,59782.0
2024-09-27 13:50:00,84.02,84.06,84.01,84.06,52351.0,81.4823,81.5211,81.4726,81.5211,52351.0
2024-09-27 14:00:00,84.06,84.07,83.99,84.02,47956.0,81.5211,81.5308,81.4533,81.4823,47956.0
2024-09-27 14:10:00,84.02,84.05,83.99,84.0,33611.0,81.4823,81.5114,81.4533,81.463,33611.0
2024-09-27 14:20:00,84.0,84.02,83.88,83.89,138154.0,81.463,81.4823,81.3466,81.3563,138154.0
2024-09-27 14:30:00,83.89,83.9,83.79,83.88,70944.0,81.3563,81.366,81.2593,81.3466,70944.0
2024-09-27 14:40:00,83.89,84.0,83.87,84.0,63857.0,81.3563,81.463,81.3369,81.463,63857.0
2024-09-27 14:50:00,83.99,84.08,83.97,84.05,50861.0,81.4533,81.5405,81.4339,81.5114,50861.0
2024-09-27 15:00:00,84.05,84.06,83.98,84.0,139646.0,81.5114,81.5211,81.4436,81.463,139646.0
2024-09-27 15:10:00,83.99,84.03,83.96,84.02,159976.0,81.4533,81.492,81.4242,81.4823,159976.0
2024-09-27 15:20:00,84.03,84.03,83.96,84.01,191060.0,81.492,81.492,81.4242,81.4726,191060.0
2024-09-27 15:30:00,84.0,84.02,83.97,83.97,198155.0,81.463,81.4823,81.4339,81.4339,198155.0
2024-09-27 15:40:00,83.98,84.0,83.94,83.98,369538.0,81.4436,81.463,81.4048,81.4436,369538.0
2024-09-27 15:50:00,83.98,84.03,83.91,83.93,1759995.0,81.4436,81.492,81.3757,81.3951,1759995.0
2024-09-30 09:30:00,83.96,83.97,83.75,83.77,782560.0,81.4242,81.4339,81.2205,81.2399,782560.0
2024-09-30 09:40:00,83.77,83.92,83.77,83.92,238334.0,81.2399,81.3854,81.2399,81.3854,238334.0
2024-09-30 09:50:00,83.92,83.97,83.86,83.86,553847.0,81.3854,81.4339,81.3272,81.3272,553847.0
2024-09-30 10:00:00,83.86,83.87,83.8,83.8,110998.0,81.3272,81.3369,81.269,81.269,110998.0
2024-09-30 10:10:00,83.79,83.82,83.72,83.72,103814.0,81.2593,81.2884,81.1914,81.1914,103814.0
2024-09-30 10:20:00,83.72,83.78,83.64,83.69,94830.0,81.1914,81.2496,81.1138,81.1623,94830.0
2024-09-30 10:30:00,83.7,83.87,83.68,83.81,369004.0,81.172,81.3369,81.1526,81.2787,369004.0
2024-09-30 10:40:00,83.81,83.84,83.71,83.81,154246.0,81.2787,81.3078,81.1817,81.2787,154246.0
2024-09-30 10:50:00,83.8,83.84,83.77,83.79,46598.0,81.269,81.3078,81.2399,81.2593,46598.0
2024-09-30 11:00:00,83.79,83.86,83.74,83.75,85601.0,81.2593,81.3272,81.2108,81.2205,85601.0
2024-09-30 11:10:00,83.75,83.82,83.72,83.72,183669.0,81.2205,81.2884,81.1914,81.1914,183669.0
2024-09-30 11:20:00,83.72,83.76,83.61,83.64,181706.0,81.1914,81.2302,81.0847,81.1138,181706.0
2024-09-30 11:30:00,83.64,83.64,83.52,83.53,217416.0,81.1138,81.1138,80.9974,81.0071,217416.0
2024-09-30 11:40:00,83.52,83.6,83.48,83.58,133009.0,80.9974,81.075,80.9587,81.0556,133009.0
2024-09-30 11:50:00,83.58,83.59,83.54,83.58,59234.0,81.0556,81.0653,81.0168,81.0556,59234.0
2024-09-30 12:00:00,83.58,83.69,83.56,83.65,54356.0,81.0556,81.1623,81.0362,81.1235,54356.0
2024-09-30 12:10:00,83.66,83.68,83.59,83.64,145675.0,81.1332,81.1526,81.0653,81.1138,145675.0
2024-09-30 12:20:00,83.64,83.7,83.61,83.63,148323.0,81.1138,81.172,81.0847,81.1041,148323.0
2024-09-30 12:30:00,83.62,83.67,83.6,83.66,41637.0,81.0944,81.1429,81.075,81.1332,41637.0
2024-09-30 12:40:00,83.66,83.67,83.63,83.65,104361.0,81.1332,81.1429,81.1041,81.1235,104361.0
2024-09-30 12:50:00,83.66,83.67,83.61,83.66,78670.0,81.1332,81.1429,81.0847,81.1332,78670.0
2024-09-30 13:00:00,83.65,83.7,83.63,83.67,79422.0,81.1235,81.172,81.1041,81.1429,79422.0
2024-09-30 13:10:00,83.66,83.68,83.62,83.66,109894.0,81.1332,81.1526,81.0944,81.1332,109894.0
2024-09-30 13:20:00,83.67,83.69,83.61,83.61,51095.0,81.1429,81.1623,81.0847,81.0847,51095.0
2024-09-30 13:30:00,83.61,83.65,83.6,83.64,57208.0,81.0847,81.1235,81.075,81.1138,57208.0
2024-09-30 13:40:00,83.64,83.67,83.63,83.66,45977.0,81.1138,81.1429,81.1041,81.1332,45977.0
2024-09-30 13:50:00,83.66,83.71,83.62,83.66,215305.0,81.1332,81.1817,81.0944,81.1332,215305.0
2024-09-30 14:00:00,83.65,83.66,83.5,83.6,103622.0,81.1235,81.1332,80.9781,81.075,103622.0
2024-09-30 14:10:00,83.58,83.59,83.3,83.31,329045.0,81.0556,81.0653,80.7841,80.7938,329045.0
2024-09-30 14:20:00,83.3,83.32,83.18,83.29,232299.0,80.7841,80.8035,80.6677,80.7744,232299.0
2024-09-30 14:30:00,83.29,83.43,83.24,83.42,334799.0,80.7744,80.9102,80.7259,80.9005,334799.0
2024-09-30 14:40:00,83.42,83.51,83.41,83.49,424773.0,80.9005,80.9878,80.8908,80.9684,424773.0
2024-09-30 14:50:00,83.5,83.56,83.44,83.45,259931.0,80.9781,81.0362,80.9199,80.9296,259931.0
2024-09-30 15:00:00,83.44,83.44,83.38,83.41,179633.0,80.9199,80.9199,80.8617,80.8908,179633.0
2024-09-30 15:10:00,83.42,83.45,83.34,83.45,119494.0,80.9005,80.9296,80.8229,80.9296,119494.0
2024-09-30 15:20:00,83.45,83.45,83.41,83.45,217782.0,80.9296,80.9296,80.8908,80.9296,217782.0
2024-09-30 15:30:00,83.45,83.48,83.4,83.48,132409.0,80.9296,80.9587,80.8811,80.9587,132409.0
2024-09-30 15:40:00,83.48,83.61,83.46,83.58,382439.0,80.9587,81.0847,80.9393,81.0556,382439.0
2024-09-30 15:50:00,83.58,83.69,83.57,83.67,2090638.0,81.0556,81.1623,81.0459,81.1429,2090638.0
2024-10-01 09:30:00,83.66,83.69,83.15,83.26,2669971.0,81.1332,81.1623,80.6386,80.7453,2669971.0
2024-10-01 09:40:00,83.26,83.26,82.97,83.09,247220.0,80.7453,80.7453,80.4641,80.5804,247220.0
2024-10-01 09:50:00,83.08,83.16,83.0,83.12,337591.0,80.5707,80.6483,80.4932,80.6095,337591.0
2024-10-01 10:00:00,83.11,83.29,82.91,82.91,475115.0,80.5998,80.7744,80.4059,80.4059,475115.0
2024-10-01 10:10:00,82.91,82.98,82.75,82.8,584380.0,80.4059,80.4738,80.2507,80.2992,584380.0
2024-10-01 10:20:00,82.79,83.05,82.78,82.88,221724.0,80.2895,80.5416,80.2798,80.3768,221724.0
2024-10-01 10:30:00,82.88,83.02,82.73,83.0,372309.0,80.3768,80.5125,80.2313,80.4932,372309.0
2024-10-01 10:40:00,82.99,83.08,82.85,82.88,307156.0,80.4835,80.5707,80.3477,80.3768,307156.0
2024-10-01 10:50:00,82.88,82.98,82.83,82.98,302056.0,80.3768,80.4738,80.3283,80.4738,302056.0
2024-10-01 11:00:00,83.0,83.01,82.7,82.7,640849.0,80.4932,80.5029,80.2022,80.2022,640849.0
2024-10-01 11:10:00,82.7,82.85,82.68,82.85,76569.0,80.2022,80.3477,80.1828,80.3477,76569.0
2024-10-01 11:20:00,82.85,82.91,82.83,82.89,264641.0,80.3477,80.4059,80.3283,80.3865,264641.0
2024-10-01 11:30:00,82.88,82.96,82.85,82.95,470857.0,80.3768,80.4544,80.3477,80.4447,470857.0
2024-10-01 11:40:00,82.95,83.0,82.88,82.92,492436.0,80.4447,80.4932,80.3768,80.4156,492436.0
2024-10-01 11:50:00,82.92,82.95,82.88,82.88,165777.0,80.4156,80.4447,80.3768,80.3768,165777.0
2024-10-01 12:00:00,82.88,82.97,82.83,82.94,183722.0,80.3768,80.4641,80.3283,80.435,183722.0
2024-10-01 12:10:00,82.94,82.99,82.9,82.92,275441.0,80.435,80.4835,80.3962,80.4156,275441.0
2024-10-01 12:20:00,82.92,82.94,82.85,82.91,125556.0,80.4156,80.435,80.3477,80.4059,125556.0
2024-10-01 12:30:00,82.9,82.9,82.71,82.78,351046.0,80.3962,80.3962,80.2119,80.2798,351046.0
2024-10-01 12:40:00,82.77,82.79,82.63,82.69,139746.0,80.2701,80.2895,80.1343,80.1925,139746.0
2024-10-01 12:50:00,82.68,82.88,82.68,82.83,97624.0,80.1828,80.3768,80.1828,80.3283,97624.0
2024-10-01 13:00:00,82.83,82.84,82.69,82.74,79362.0,80.3283,80.338,80.1925,80.241,79362.0
2024-10-01 13:10:00,82.76,82.77,82.62,82.65,73962.0,80.2604,80.2701,80.1246,80.1537,73962.0
2024-10-01 13:20:00,82.65,82.68,82.57,82.59,247693.0,80.1537,80.1828,80.0761,80.0955,247693.0
2024-10-01 13:30:00,82.6,82.79,82.59,82.73,154189.0,80.1052,80.2895,80.0955,80.2313,154189.0
2024-10-01 13:40:00,82.72,82.89,82.72,82.84,110514.0,80.2216,80.3865,80.2216,80.338,110514.0
2024-10-01 13:50:00,82.85,83.0,82.84,83.0,56147.0,80.3477,80.4932,80.338,80.4932,56147.0
2024-10-01 14:00:00,83.0,83.13,83.0,83.11,336428.0,80.4932,80.6192,80.4932,80.5998,336428.0
2024-10-01 14:10:00,83.11,83.21,83.09,83.18,242486.0,80.5998,80.6968,80.5804,80.6677,242486.0
2024-10-01 14:20:00,83.18,83.24,83.16,83.23,121763.0,80.6677,80.7259,80.6483,80.7162,121763.0
2024-10-01 14:30:00,83.24,83.28,83.19,83.23,239002.0,80.7259,80.7647,80.6774,80.7162,239002.0
2024-10-01 14:40:00,83.23,83.25,83.2,83.23,201465.0,80.7162,80.7356,80.6871,80.7162,201465.0
2024-10-01 14:50:00,83.24,83.25,83.16,83.23,821872.0,80.7259,80.7356,80.6483,80.7162,821872.0
2024-10-01 15:00:00,83.23,83.24,83.18,83.22,98121.0,80.7162,80.7259,80.6677,80.7065,98121.0
2024-10-01 15:10:00,83.22,83.24,83.15,83.17,716786.0,80.7065,80.7259,80.6386,80.658,716786.0
2024-10-01 15:20:00,83.17,83.24,83.17,83.21,422981.0,80.658,80.7259,80.658,80.6968,422981.0
2024-10-01 15:30:00,83.21,83.21,83.06,83.12,771647.0,80.6968,80.6968,80.5513,80.6095,771647.0
2024-10-01 15:40:00,83.13,83.15,83.03,83.04,756839.0,80.6192,80.6386,80.5222,80.5319,756839.0
2024-10-01 15:50:00,83.04,83.07,82.99,83.0,1466985.0,80.5319,80.561,80.4835,80.4932,1466985.0
2024-10-02 09:30:00,82.86,82.86,82.58,82.6,318778.0,80.3574,80.3574,80.0858,80.1052,318778.0
2024-10-02 09:40:00,82.6,82.75,82.45,82.75,135436.0,80.1052,80.2507,79.9598,80.2507,135436.0
2024-10-02 09:50:00,82.76,82.78,82.65,82.66,55596.0,80.2604,80.2798,80.1537,80.1634,55596.0
2024-10-02 10:00:00,82.66,82.78,82.64,82.72,169002.0,80.1634,80.2798,80.144,80.2216,169002.0
2024-10-02 10:10:00,82.75,82.81,82.69,82.81,302687.0,80.2507,80.3089,80.1925,80.3089,302687.0
2024-10-02 10:20:00,82.83,82.84,82.68,82.7,121520.0,80.3283,80.338,80.1828,80.2022,121520.0
2024-10-02 10:30:00,82.7,82.78,82.64,82.71,138493.0,80.2022,80.2798,80.144,80.2119,138493.0
2024-10-02 10:40:00,82.7,82.84,82.69,82.84,71884.0,80.2022,80.338,80.1925,80.338,71884.0
2024-10-02 10:50:00,82.83,82.83,82.67,82.67,311758.0,80.3283,80.3283,80.1731,80.1731,311758.0
2024-10-02 11:00:00,82.67,82.78,82.65,82.73,185540.0,80.1731,80.2798,80.1537,80.2313,185540.0
2024-10-02 11:10:00,82.73,82.83,82.67,82.83,63316.0,80.2313,80.3283,80.1731,80.3283,63316.0
2024-10-02 11:20:00,82.82,82.84,82.76,82.83,117216.0,80.3186,80.338,80.2604,80.3283,117216.0
2024-10-02 11:30:00,82.84,82.92,82.83,82.92,245943.0,80.338,80.4156,80.3283,80.4156,245943.0
2024-10-02 11:40:00,82.92,82.97,82.9,82.97,206010.0,80.4156,80.4641,80.3962,80.4641,206010.0
2024-10-02 11:50:00,82.98,82.98,82.92,82.98,262177.0,80.4738,80.4738,80.4156,80.4738,262177.0
2024-10-02 12:00:00,82.98,83.03,82.95,82.95,155903.0,80.4738,80.5222,80.4447,80.4447,155903.0
2024-10-02 12:10:00,82.96,82.98,82.87,82.89,151631.0,80.4544,80.4738,80.3671,80.3865,151631.0
2024-10-02 12:20:00,82.89,82.96,82.86,82.9,85111.0,80.3865,80.4544,80.3574,80.3962,85111.0
2024-10-02 12:30:00,82.91,82.91,82.81,82.83,224449.0,80.4059,80.4059,80.3089,80.3283,224449.0
2024-10-02 12:40:00,82.83,82.86,82.8,82.82,145445.0,80.3283,80.3574,80.2992,80.3186,145445.0
2024-10-02 12:50:00,82.81,82.83,82.73,82.73,35266.0,80.3089,80.3283,80.2313,80.2313,35266.0
2024-10-02 13:00:00,82.73,82.76,82.71,82.73,64937.0,80.2313,80.2604,80.2119,80.2313,64937.0
2024-10-02 13:10:00,82.73,82.76,82.69,82.72,105955.0,80.2313,80.2604,80.1925,80.2216,105955.0
2024-10-02 13:20:00,82.72,82.81,82.71,82.79,112638.0,80.2216,80.3089,80.2119,80.2895,112638.0
2024-10-02 13:30:00,82.78,82.78,82.68,82.77,90620.0,80.2798,80.2798,80.1828,80.2701,90620.0
2024-10-02 13:40:00,82.78,82.86,82.74,82.86,83421.0,80.2798,80.3574,80.241,80.3574,83421.0
2024-10-02 13:50:00,82.87,82.9,82.85,82.88,51776.0,80.3671,80.3962,80.3477,80.3768,51776.0
2024-10-02 14:00:00,82.88,82.91,82.84,82.85,54093.0,80.3768,80.4059,80.338,80.3477,54093.0
2024-10-02 14:10:00,82.86,82.87,82.84,82.86,24957.0,80.3574,80.3671,80.338,80.3574,24957.0
2024-10-02 14:20:00,82.86,82.86,82.68,82.76,191737.0,80.3574,80.3574,80.1828,80.2604,191737.0
2024-10-02 14:30:00,82.77,82.81,82.74,82.78,47648.0,80.2701,80.3089,80.241,80.2798,47648.0
2024-10-02 14:40:00,82.78,82.83,82.78,82.83,105917.0,80.2798,80.3283,80.2798,80.3283,105917.0
2024-10-02 14:50:00,82.82,82.83,82.79,82.8,208591.0,80.3186,80.3283,80.2895,80.2992,208591.0
2024-10-02 15:00:00,82.8,82.84,82.79,82.84,125812.0,80.2992,80.338,80.2895,80.338,125812.0
2024-10-02 15:10:00,82.84,82.86,82.8,82.82,61731.0,80.338,80.3574,80.2992,80.3186,61731.0
2024-10-02 15:20:00,82.83,82.85,82.82,82.83,177619.0,80.3283,80.3477,80.3186,80.3283,177619.0
2024-10-02 15:30:00,82.83,82.84,82.79,82.82,113083.0,80.3283,80.338,80.2895,80.3186,113083.0
2024-10-02 15:40:00,82.82,82.88,82.81,82.88,304068.0,80.3186,80.3768,80.3089,80.3768,304068.0
2024-10-02 15:50:00,82.88,82.88,82.8,82.83,1138622.0,80.3768,80.3768,80.2992,80.3283,1138622.0
2024-10-03 09:30:00,82.12,82.14,81.98,82.04,274494.0,79.6397,79.6591,79.504,79.5621,274494.0
2024-10-03 09:40:00,82.03,82.07,81.94,81.98,153259.0,79.5525,79.5912,79.4652,79.504,153259.0
2024-10-03 09:50:00,81.98,82.05,81.91,82.02,133178.0,79.504,79.5718,79.4361,79.5428,133178.0
2024-10-03 10:00:00,82.02,82.22,81.97,82.2,436698.0,79.5428,79.7367,79.4943,79.7173,436698.0
2024-10-03 10:10:00,82.2,82.28,81.99,82.06,375933.0,79.7173,79.7949,79.5137,79.5815,375933.0
2024-10-03 10:20:00,82.06,82.1,81.91,81.93,273041.0,79.5815,79.6203,79.4361,79.4555,273041.0
2024-10-03 10:30:00,81.92,82.03,81.83,81.92,220372.0,79.4458,79.5525,79.3585,79.4458,220372.0
2024-10-03 10:40:00,81.93,81.98,81.77,81.9,164608.0,79.4555,79.504,79.3003,79.4264,164608.0
2024-10-03 10:50:00,81.9,82.01,81.86,81.88,86910.0,79.4264,79.5331,79.3876,79.407,86910.0
2024-10-03 11:00:00,81.87,81.92,81.8,81.87,172351.0,79.3973,79.4458,79.3294,79.3973,172351.0
2024-10-03 11:10:00,81.86,81.95,81.83,81.89,361977.0,79.3876,79.4749,79.3585,79.4167,361977.0
2024-10-03 11:20:00,81.88,81.95,81.85,81.92,73960.0,79.407,79.4749,79.3779,79.4458,73960.0
2024-10-03 11:30:00,81.92,82.02,81.9,81.99,200865.0,79.4458,79.5428,79.4264,79.5137,200865.0
2024-10-03 11:40:00,82.01,82.13,82.0,82.11,55148.0,79.5331,79.6494,79.5234,79.63,55148.0
2024-10-03 11:50:00,82.13,82.18,82.08,82.08,28526.0,79.6494,79.6979,79.6009,79.6009,28526.0
2024-10-03 12:00:00,82.09,82.14,82.09,82.14,24344.0,79.6106,79.6591,79.6106,79.6591,24344.0
2024-10-03 12:10:00,82.14,82.18,82.13,82.17,43875.0,79.6591,79.6979,79.6494,79.6882,43875.0
2024-10-03 12:20:00,82.17,82.21,82.16,82.19,30289.0,79.6882,79.727,79.6785,79.7076,30289.0
2024-10-03 12:30:00,82.17,82.21,82.14,82.17,34558.0,79.6882,79.727,79.6591,79.6882,34558.0
2024-10-03 12:40:00,82.16,82.16,82.02,82.03,138824.0,79.6785,79.6785,79.5428,79.5525,138824.0
2024-10-03 12:50:00,82.04,82.07,81.96,82.04,279250.0,79.5621,79.5912,79.4846,79.5621,279250.0
2024-10-03 13:00:00,82.04,82.04,81.96,82.01,77184.0,79.5621,79.5621,79.4846,79.5331,77184.0
2024-10-03 13:10:00,82.0,82.03,81.95,81.95,50539.0,79.5234,79.5525,79.4749,79.4749,50539.0
2024-10-03 13:20:00,81.95,82.09,81.95,81.99,418861.0,79.4749,79.6106,79.4749,79.5137,418861.0
2024-10-03 13:30:00,81.98,82.06,81.98,81.98,125626.0,79.504,79.5815,79.504,79.504,125626.0
2024-10-03 13:40:00,81.98,82.04,81.94,81.98,51307.0,79.504,79.5621,79.4652,79.504,51307.0
2024-10-03 13:50:00,81.98,82.05,81.98,82.04,53083.0,79.504,79.5718,79.504,79.5621,53083.0
2024-10-03 14:00:00,82.04,82.06,82.01,82.03,56692.0,79.5621,79.5815,79.5331,79.5525,56692.0
2024-10-03 14:10:00,82.04,82.09,82.02,82.09,35094.0,79.5621,79.6106,79.5428,79.6106,35094.0
2024-10-03 14:20:00,82.09,82.1,82.01,82.05,58473.0,79.6106,79.6203,79.5331,79.5718,58473.0
2024-10-03 14:30:00,82.05,82.05,82.0,82.04,78847.0,79.5718,79.5718,79.5234,79.5621,78847.0
2024-10-03 14:40:00,82.04,82.07,82.03,82.03,54596.0,79.5621,79.5912,79.5525,79.5525,54596.0
2024-10-03 14:50:00,82.04,82.06,82.0,82.01,18021.0,79.5621,79.5815,79.5234,79.5331,18021.0
2024-10-03 15:00:00,82.0,82.02,81.97,81.98,53633.0,79.5234,79.5428,79.4943,79.504,53633.0
2024-10-03 15:10:00,81.97,82.0,81.94,81.99,127358.0,79.4943,79.5234,79.4652,79.5137,127358.0
2024-10-03 15:20:00,81.99,82.04,81.98,82.01,147641.0,79.5137,79.5621,79.504,79.5331,147641.0
2024-10-03 15:30:00,82.0,82.02,81.97,82.0,95536.0,79.5234,79.5428,79.4943,79.5234,95536.0
2024-10-03 15:40:00,82.01,82.03,81.94,82.01,329323.0,79.5331,79.5525,79.4652,79.5331,329323.0
2024-10-03 15:50:00,82.01,82.1,81.97,82.07,1456822.0,79.5331,79.6203,79.4943,79.5912,1456822.0
2024-10-04 09:30:00,82.13,82.22,82.07,82.19,417674.0,79.6494,79.7367,79.5912,79.7076,417674.0
2024-10-04 09:40:00,82.2,82.32,82.2,82.32,73478.0,79.7173,79.8337,79.7173,79.8337,73478.0
2024-10-04 09:50:00,82.3,82.36,82.15,82.2,145429.0,79.8143,79.8725,79.6688,79.7173,145429.0
2024-10-04 10:00:00,82.2,82.38,82.19,82.27,114785.0,79.7173,79.8919,79.7076,79.7852,114785.0
2024-10-04 10:10:00,82.27,82.43,82.21,82.4,285153.0,79.7852,79.9404,79.727,79.9113,285153.0
2024-10-04 10:20:00,82.39,82.39,82.17,82.22,163795.0,79.9016,79.9016,79.6882,79.7367,163795.0
2024-10-04 10:30:00,82.21,82.24,82.11,82.12,330887.0,79.727,79.7561,79.63,79.6397,330887.0
2024-10-04 10:40:00,82.12,82.25,82.12,82.23,90868.0,79.6397,79.7658,79.6397,79.7464,90868.0
2024-10-04 10:50:00,82.23,82.32,82.23,82.31,88148.0,79.7464,79.8337,79.7464,79.824,88148.0
2024-10-04 11:00:00,82.3,82.35,82.28,82.31,109569.0,79.8143,79.8628,79.7949,79.824,109569.0
2024-10-04 11:10:00,82.33,82.34,82.25,82.25,65494.0,79.8434,79.8531,79.7658,79.7658,65494.0
2024-10-04 11:20:00,82.23,82.23,82.07,82.08,128982.0,79.7464,79.7464,79.5912,79.6009,128982.0
2024-10-04 11:30:00,82.08,82.16,82.04,82.15,358950.0,79.6009,79.6785,79.5621,79.6688,358950.0
2024-10-04 11:40:00,82.16,82.24,82.14,82.17,86195.0,79.6785,79.7561,79.6591,79.6882,86195.0
2024-10-04 11:50:00,82.17,82.31,82.17,82.29,91635.0,79.6882,79.824,79.6882,79.8046,91635.0
2024-10-04 12:00:00,82.31,82.34,82.22,82.23,175768.0,79.824,79.8531,79.7367,79.7464,175768.0
2024-10-04 12:10:00,82.23,82.27,82.22,82.25,187517.0,79.7464,79.7852,79.7367,79.7658,187517.0
2024-10-04 12:20:00,82.25,82.25,82.18,82.2,100587.0,79.7658,79.7658,79.6979,79.7173,100587.0
2024-10-04 12:30:00,82.2,82.35,82.16,82.33,68552.0,79.7173,79.8628,79.6785,79.8434,68552.0
2024-10-04 12:40:00,82.33,82.37,82.3,82.35,63492.0,79.8434,79.8822,79.8143,79.8628,63492.0
2024-10-04 12:50:00,82.35,82.36,82.31,82.34,72575.0,79.8628,79.8725,79.824,79.8531,72575.0
2024-10-04 13:00:00,82.33,82.34,82.31,82.32,79153.0,79.8434,79.8531,79.824,79.8337,79153.0
2024-10-04 13:10:00,82.32,82.41,82.31,82.4,48090.0,79.8337,79.921,79.824,79.9113,48090.0
2024-10-04 13:20:00,82.4,82.42,82.36,82.37,140549.0,79.9113,79.9307,79.8725,79.8822,140549.0
2024-10-04 13:30:00,82.37,82.4,82.21,82.3,124907.0,79.8822,79.9113,79.727,79.8143,124907.0
2024-10-04 13:40:00,82.3,82.41,82.3,82.34,54910.0,79.8143,79.921,79.8143,79.8531,54910.0
2024-10-04 13:50:00,82.34,82.34,82.25,82.26,92199.0,79.8531,79.8531,79.7658,79.7755,92199.0
2024-10-04 14:00:00,82.26,82.29,82.25,82.28,94278.0,79.7755,79.8046,79.7658,79.7949,94278.0
2024-10-04 14:10:00,82.28,82.29,82.23,82.28,84778.0,79.7949,79.8046,79.7464,79.7949,84778.0
2024-10-04 14:20:00,82.28,82.34,82.28,82.33,44159.0,79.7949,79.8531,79.7949,79.8434,44159.0
2024-10-04 14:30:00,82.32,82.34,82.3,82.33,26297.0,79.8337,79.8531,79.8143,79.8434,26297.0
2024-10-04 14:40:00,82.32,82.35,82.32,82.35,41966.0,79.8337,79.8628,79.8337,79.8628,41966.0
2024-10-04 14:50:00,82.35,82.41,82.34,82.4,57803.0,79.8628,79.921,79.8531,79.9113,57803.0
2024-10-04 15:00:00,82.4,82.4,82.37,82.4,50891.0,79.9113,79.9113,79.8822,79.9113,50891.0
2024-10-04 15:10:00,82.4,82.41,82.36,82.39,92544.0,79.9113,79.921,79.8725,79.9016,92544.0
2024-10-04 15:20:00,82.39,82.43,82.38,82.42,189863.0,79.9016,79.9404,79.8919,79.9307,189863.0
2024-10-04 15:30:00,82.42,82.5,82.41,82.49,164054.0,79.9307,80.0083,79.921,79.9986,164054.0
2024-10-04 15:40:00,82.5,82.52,82.46,82.51,167183.0,80.0083,80.0277,79.9695,80.018,167183.0
2024-10-04 15:50:00,82.5,82.57,82.5,82.55,1215359.0,80.0083,80.0761,80.0083,80.0567,1215359.0
2024-10-07 09:30:00,82.3,82.36,82.21,82.34,204162.0,79.8143,79.8725,79.727,79.8531,204162.0
2024-10-07 09:40:00,82.33,82.41,82.29,82.38,128432.0,79.8434,79.921,79.8046,79.8919,128432.0
2024-10-07 09:50:00,82.38,82.41,82.24,82.25,153956.0,79.8919,79.921,79.7561,79.7658,153956.0
2024-10-07 10:00:00,82.26,82.39,82.26,82.33,106248.0,79.7755,79.9016,79.7755,79.8434,106248.0
2024-10-07 10:10:00,82.32,82.38,82.27,82.35,81143.0,79.8337,79.8919,79.7852,79.8628,81143.0
2024-10-07 10:20:00,82.35,82.36,82.22,82.28,114408.0,79.8628,79.8725,79.7367,79.7949,114408.0
2024-10-07 10:30:00,82.27,82.28,82.2,82.25,131769.0,79.7852,79.7949,79.7173,79.7658,131769.0
2024-10-07 10:40:00,82.26,82.27,82.19,82.2,99522.0,79.7755,79.7852,79.7076,79.7173,99522.0
2024-10-07 10:50:00,82.2,82.28,82.2,82.23,157622.0,79.7173,79.7949,79.7173,79.7464,157622.0
2024-10-07 11:00:00,82.22,82.23,82.16,82.21,88114.0,79.7367,79.7464,79.6785,79.727,88114.0
2024-10-07 11:10:00,82.2,82.24,82.19,82.23,92488.0,79.7173,79.7561,79.7076,79.7464,92488.0
2024-10-07 11:20:00,82.23,82.26,82.21,82.24,110779.0,79.7464,79.7755,79.727,79.7561,110779.0
2024-10-07 11:30:00,82.24,82.26,82.21,82.23,109769.0,79.7561,79.7755,79.727,79.7464,109769.0
2024-10-07 11:40:00,82.23,82.29,82.17,82.19,150588.0,79.7464,79.8046,79.6882,79.7076,150588.0
2024-10-07 11:50:00,82.19,82.22,82.17,82.2,26966.0,79.7076,79.7367,79.6882,79.7173,26966.0
2024-10-07 12:00:00,82.2,82.21,82.18,82.19,42385.0,79.7173,79.727,79.6979,79.7076,42385.0
2024-10-07 12:10:00,82.19,82.23,82.14,82.22,186071.0,79.7076,79.7464,79.6591,79.7367,186071.0
2024-10-07 12:20:00,82.21,82.25,82.21,82.23,30321.0,79.727,79.7658,79.727,79.7464,30321.0
2024-10-07 12:30:00,82.23,82.26,82.2,82.23,32114.0,79.7464,79.7755,79.7173,79.7464,32114.0
2024-10-07 12:40:00,82.23,82.27,82.22,82.27,115388.0,79.7464,79.7852,79.7367,79.7852,115388.0
2024-10-07 12:50:00,82.27,82.3,82.25,82.3,189514.0,79.7852,79.8143,79.7658,79.8143,189514.0
2024-10-07 13:00:00,82.3,82.32,82.29,82.32,42023.0,79.8143,79.8337,79.8046,79.8337,42023.0
2024-10-07 13:10:00,82.32,82.36,82.32,82.34,65923.0,79.8337,79.8725,79.8337,79.8531,65923.0
2024-10-07 13:20:00,82.34,82.35,82.3,82.32,49222.0,79.8531,79.8628,79.8143,79.8337,49222.0
2024-10-07 13:30:00,82.31,82.36,82.29,82.34,95698.0,79.824,79.8725,79.8046,79.8531,95698.0
2024-10-07 13:40:00,82.34,82.35,82.28,82.29,204427.0,79.8531,79.8628,79.7949,79.8046,204427.0
2024-10-07 13:50:00,82.29,82.29,82.24,82.27,143571.0,79.8046,79.8046,79.7561,79.7852,143571.0
2024-10-07 14:00:00,82.27,82.27,82.16,82.16,73334.0,79.7852,79.7852,79.6785,79.6785,73334.0
2024-10-07 14:10:00,82.17,82.19,82.13,82.13,35776.0,79.6882,79.7076,79.6494,79.6494,35776.0
2024-10-07 14:20:00,82.14,82.15,82.11,82.11,44705.0,79.6591,79.6688,79.63,79.63,44705.0
2024-10-07 14:30:00,82.11,82.11,81.94,82.03,210440.0,79.63,79.63,79.4652,79.5525,210440.0
2024-10-07 14:40:00,82.03,82.07,81.83,81.85,88221.0,79.5525,79.5912,79.3585,79.3779,88221.0
2024-10-07 14:50:00,81.84,81.88,81.79,81.8,132351.0,79.3682,79.407,79.3197,79.3294,132351.0
2024-10-07 15:00:00,81.8,81.93,81.78,81.92,224021.0,79.3294,79.4555,79.31,79.4458,224021.0
2024-10-07 15:10:00,81.92,81.96,81.88,81.96,92098.0,79.4458,79.4846,79.407,79.4846,92098.0
2024-10-07 15:20:00,81.96,81.99,81.94,81.97,74801.0,79.4846,79.5137,79.4652,79.4943,74801.0
2024-10-07 15:30:00,81.97,81.98,81.89,81.95,134225.0,79.4943,79.504,79.4167,79.4749,134225.0
2024-10-07 15:40:00,81.96,82.01,81.93,82.0,299287.0,79.4846,79.5331,79.4555,79.5234,299287.0
2024-10-07 15:50:00,82.0,82.1,82.0,82.1,1591608.0,79.5234,79.6203,79.5234,79.6203,1591608.0
2024-10-08 09:30:00,81.91,81.94,81.83,81.84,109606.0,79.4361,79.4652,79.3585,79.3682,109606.0
2024-10-08 09:40:00,81.83,81.89,81.81,81.87,161737.0,79.3585,79.4167,79.3391,79.3973,161737.0
2024-10-08 09:50:00,81.89,81.9,81.8,81.88,105620.0,79.4167,79.4264,79.3294,79.407,105620.0
2024-10-08 10:00:00,81.88,81.92,81.82,81.86,87335.0,79.407,79.4458,79.3488,79.3876,87335.0
2024-10-08 10:10:00,81.86,81.86,81.73,81.79,175809.0,79.3876,79.3876,79.2615,79.3197,175809.0
2024-10-08 10:20:00,81.79,81.8,81.71,81.76,72041.0,79.3197,79.3294,79.2421,79.2906,72041.0
2024-10-08 10:30:00,81.75,81.75,81.68,81.74,77885.0,79.2809,79.2809,79.213,79.2712,77885.0
2024-10-08 10:40:00,81.73,81.82,81.73,81.81,125259.0,79.2615,79.3488,79.2615,79.3391,125259.0
2024-10-08 10:50:00,81.8,81.83,81.74,81.8,48256.0,79.3294,79.3585,79.2712,79.3294,48256.0
2024-10-08 11:00:00,81.83,81.88,81.82,81.83,74429.0,79.3585,79.407,79.3488,79.3585,74429.0
2024-10-08 11:10:00,81.83,81.83,81.77,81.78,90801.0,79.3585,79.3585,79.3003,79.31,90801.0
2024-10-08 11:20:00,81.78,81.82,81.72,81.73,130861.0,79.31,79.3488,79.2518,79.2615,130861.0
2024-10-08 11:30:00,81.74,81.78,81.71,81.76,222211.0,79.2712,79.31,79.2421,79.2906,222211.0
2024-10-08 11:40:00,81.77,81.87,81.76,81.85,189518.0,79.3003,79.3973,79.2906,79.3779,189518.0
2024-10-08 11:50:00,81.86,81.94,81.86,81.92,107122.0,79.3876,79.4652,79.3876,79.4458,107122.0
2024-10-08 12:00:00,81.92,81.93,81.86,81.87,85236.0,79.4458,79.4555,79.3876,79.3973,85236.0
2024-10-08 12:10:00,81.87,81.93,81.86,81.93,37371.0,79.3973,79.4555,79.3876,79.4555,37371.0
2024-10-08 12:20:00,81.92,81.96,81.9,81.95,41502.0,79.4458,79.4846,79.4264,79.4749,41502.0
2024-10-08 12:30:00,81.95,81.97,81.93,81.95,39775.0,79.4749,79.4943,79.4555,79.4749,39775.0
2024-10-08 12:40:00,81.96,81.97,81.89,81.9,116236.0,79.4846,79.4943,79.4167,79.4264,116236.0
2024-10-08 12:50:00,81.89,81.91,81.88,81.9,50158.0,79.4167,79.4361,79.407,79.4264,50158.0
2024-10-08 13:00:00,81.91,81.91,81.74,81.76,59204.0,79.4361,79.4361,79.2712,79.2906,59204.0
2024-10-08 13:10:00,81.75,81.81,81.74,81.75,75430.0,79.2809,79.3391,79.2712,79.2809,75430.0
2024-10-08 13:20:00,81.76,81.83,81.75,81.81,127354.0,79.2906,79.3585,79.2809,79.3391,127354.0
2024-10-08 13:30:00,81.8,81.84,81.79,81.81,101952.0,79.3294,79.3682,79.3197,79.3391,101952.0
2024-10-08 13:40:00,81.81,81.85,81.8,81.8,96272.0,79.3391,79.3779,79.3294,79.3294,96272.0
2024-10-08 13:50:00,81.8,81.85,81.79,81.85,25351.0,79.3294,79.3779,79.3197,79.3779,25351.0
2024-10-08 14:00:00,81.84,81.89,81.83,81.87,22068.0,79.3682,79.4167,79.3585,79.3973,22068.0
2024-10-08 14:10:00,81.88,81.9,81.85,81.86,23144.0,79.407,79.4264,79.3779,79.3876,23144.0
2024-10-08 14:20:00,81.85,81.85,81.8,81.81,18833.0,79.3779,79.3779,79.3294,79.3391,18833.0
2024-10-08 14:30:00,81.82,81.9,81.81,81.86,84605.0,79.3488,79.4264,79.3391,79.3876,84605.0
2024-10-08 14:40:00,81.88,81.89,81.84,81.86,28404.0,79.407,79.4167,79.3682,79.3876,28404.0
2024-10-08 14:50:00,81.86,81.89,81.85,81.87,24703.0,79.3876,79.4167,79.3779,79.3973,24703.0
2024-10-08 15:00:00,81.86,81.87,81.79,81.8,174382.0,79.3876,79.3973,79.3197,79.3294,174382.0
2024-10-08 15:10:00,81.81,81.86,81.8,81.85,31720.0,79.3391,79.3876,79.3294,79.3779,31720.0
2024-10-08 15:20:00,81.86,81.86,81.82,81.84,296116.0,79.3876,79.3876,79.3488,79.3682,296116.0
2024-10-08 15:30:00,81.84,81.91,81.82,81.91,82083.0,79.3682,79.4361,79.3488,79.4361,82083.0
2024-10-08 15:40:00,81.91,81.93,81.88,81.93,110993.0,79.4361,79.4555,79.407,79.4555,110993.0
2024-10-08 15:50:00,81.92,81.97,81.88,81.93,1256790.0,79.4458,79.4943,79.407,79.4555,1256790.0
2024-10-09 09:30:00,81.52,81.6,81.46,81.6,141068.0,79.0579,79.1354,78.9997,79.1354,141068.0
2024-10-09 09:40:00,81.59,81.73,81.59,81.72,135601.0,79.1257,79.2615,79.1257,79.2518,135601.0
2024-10-09 09:50:00,81.72,81.77,81.7,81.75,92090.0,79.2518,79.3003,79.2324,79.2809,92090.0
2024-10-09 10:00:00,81.76,81.78,81.68,81.74,152040.0,79.2906,79.31,79.213,79.2712,152040.0
2024-10-09 10:10:00,81.75,81.8,81.71,81.72,75550.0,79.2809,79.3294,79.2421,79.2518,75550.0
2024-10-09 10:20:00,81.72,81.77,81.7,81.74,75301.0,79.2518,79.3003,79.2324,79.2712,75301.0
2024-10-09 10:30:00,81.74,81.77,81.72,81.76,74654.0,79.2712,79.3003,79.2518,79.2906,74654.0
2024-10-09 10:40:00,81.75,81.77,81.71,81.76,43560.0,79.2809,79.3003,79.2421,79.2906,43560.0
2024-10-09 10:50:00,81.76,81.82,81.75,81.81,57581.0,79.2906,79.3488,79.2809,79.3391,57581.0
2024-10-09 11:00:00,81.82,81.94,81.82,81.94,49068.0,79.3488,79.4652,79.3488,79.4652,49068.0
2024-10-09 11:10:00,81.95,81.97,81.93,81.96,38794.0,79.4749,79.4943,79.4555,79.4846,38794.0
2024-10-09 11:20:00,81.97,82.03,81.96,81.98,129284.0,79.4943,79.5525,79.4846,79.504,129284.0
2024-10-09 11:30:00,81.98,82.01,81.95,81.96,468142.0,79.504,79.5331,79.4749,79.4846,468142.0
2024-10-09 11:40:00,81.97,82.03,81.97,82.02,25706.0,79.4943,79.5525,79.4943,79.5428,25706.0
2024-10-09 11:50:00,82.02,82.04,81.99,82.04,109953.0,79.5428,79.5621,79.5137,79.5621,109953.0
2024-10-09 12:00:00,82.03,82.03,81.96,82.0,36548.0,79.5525,79.5525,79.4846,79.5234,36548.0
2024-10-09 12:10:00,82.0,82.01,81.94,81.95,86278.0,79.5234,79.5331,79.4652,79.4749,86278.0
2024-10-09 12:20:00,81.94,81.99,81.94,81.98,44367.0,79.4652,79.5137,79.4652,79.504,44367.0
2024-10-09 12:30:00,81.97,81.98,81.94,81.95,73591.0,79.4943,79.504,79.4652,79.4749,73591.0
2024-10-09 12:40:00,81.95,81.96,81.92,81.95,30712.0,79.4749,79.4846,79.4458,79.4749,30712.0
2024-10-09 12:50:00,81.96,81.97,81.89,81.94,67964.0,79.4846,79.4943,79.4167,79.4652,67964.0
2024-10-09 13:00:00,81.94,81.96,81.91,81.95,25019.0,79.4652,79.4846,79.4361,79.4749,25019.0
2024-10-09 13:10:00,81.94,82.0,81.93,81.98,139160.0,79.4652,79.5234,79.4555,79.504,139160.0
2024-10-09 13:20:00,81.97,82.01,81.97,81.98,24960.0,79.4943,79.5331,79.4943,79.504,24960.0
2024-10-09 13:30:00,81.97,82.01,81.96,82.01,121783.0,79.4943,79.5331,79.4846,79.5331,121783.0
2024-10-09 13:40:00,82.0,82.02,81.98,82.0,250720.0,79.5234,79.5428,79.504,79.5234,250720.0
2024-10-09 13:50:00,82.0,82.0,81.89,81.97,143343.0,79.5234,79.5234,79.4167,79.4943,143343.0
2024-10-09 14:00:00,81.98,82.0,81.95,81.98,74201.0,79.504,79.5234,79.4749,79.504,74201.0
2024-10-09 14:10:00,81.98,82.0,81.95,81.96,89703.0,79.504,79.5234,79.4749,79.4846,89703.0
2024-10-09 14:20:00,81.97,82.03,81.94,82.03,67707.0,79.4943,79.5525,79.4652,79.5525,67707.0
2024-10-09 14:30:00,82.02,82.03,81.98,82.02,110328.0,79.5428,79.5525,79.504,79.5428,110328.0
2024-10-09 14:40:00,82.01,82.04,82.01,82.03,33980.0,79.5331,79.5621,79.5331,79.5525,33980.0
2024-10-09 14:50:00,82.02,82.03,81.96,81.97,31136.0,79.5428,79.5525,79.4846,79.4943,31136.0
2024-10-09 15:00:00,81.97,82.01,81.97,81.98,101373.0,79.4943,79.5331,79.4943,79.504,101373.0
2024-10-09 15:10:00,82.0,82.04,81.99,82.04,45931.0,79.5234,79.5621,79.5137,79.5621,45931.0
2024-10-09 15:20:00,82.03,82.05,82.01,82.01,39405.0,79.5525,79.5718,79.5331,79.5331,39405.0
2024-10-09 15:30:00,82.02,82.05,81.98,82.02,81041.0,79.5428,79.5718,79.504,79.5428,81041.0
2024-10-09 15:40:00,82.02,82.02,81.96,81.98,159473.0,79.5428,79.5428,79.4846,79.504,159473.0
2024-10-09 15:50:00,81.98,82.04,81.96,81.97,580606.0,79.504,79.5621,79.4846,79.4943,580606.0
2024-10-10 09:30:00,81.77,81.81,81.48,81.51,456866.0,79.3003,79.3391,79.0191,79.0482,456866.0
2024-10-10 09:40:00,81.51,81.59,81.43,81.45,261564.0,79.0482,79.1257,78.9706,78.99,261564.0
2024-10-10 09:50:00,81.45,81.6,81.43,81.49,121698.0,78.99,79.1354,78.9706,79.0288,121698.0
2024-10-10 10:00:00,81.48,81.62,81.47,81.61,238366.0,79.0191,79.1548,79.0094,79.1451,238366.0
2024-10-10 10:10:00,81.6,81.7,81.6,81.63,211926.0,79.1354,79.2324,79.1354,79.1645,211926.0
2024-10-10 10:20:00,81.64,81.67,81.54,81.55,131810.0,79.1742,79.2033,79.0773,79.0869,131810.0
2024-10-10 10:30:00,81.55,81.59,81.51,81.54,82127.0,79.0869,79.1257,79.0482,79.0773,82127.0
2024-10-10 10:40:00,81.53,81.58,81.47,81.54,110441.0,79.0676,79.116,79.0094,79.0773,110441.0
2024-10-10 10:50:00,81.54,81.58,81.49,81.53,85509.0,79.0773,79.116,79.0288,79.0676,85509.0
2024-10-10 11:00:00,81.54,81.62,81.49,81.61,56553.0,79.0773,79.1548,79.0288,79.1451,56553.0
2024-10-10 11:10:00,81.61,81.71,81.6,81.7,46182.0,79.1451,79.2421,79.1354,79.2324,46182.0
2024-10-10 11:20:00,81.7,81.71,81.62,81.66,85190.0,79.2324,79.2421,79.1548,79.1936,85190.0
2024-10-10 11:30:00,81.66,81.75,81.62,81.75,158219.0,79.1936,79.2809,79.1548,79.2809,158219.0
2024-10-10 11:40:00,81.74,81.75,81.69,81.72,42235.0,79.2712,79.2809,79.2227,79.2518,42235.0
2024-10-10 11:50:00,81.72,81.76,81.71,81.76,35885.0,79.2518,79.2906,79.2421,79.2906,35885.0
2024-10-10 12:00:00,81.75,81.78,81.74,81.75,48262.0,79.2809,79.31,79.2712,79.2809,48262.0
2024-10-10 12:10:00,81.78,81.81,81.77,81.8,13607.0,79.31,79.3391,79.3003,79.3294,13607.0
2024-10-10 12:20:00,81.8,81.82,81.77,81.78,19547.0,79.3294,79.3488,79.3003,79.31,19547.0
2024-10-10 12:30:00,81.78,81.79,81.74,81.77,42694.0,79.31,79.3197,79.2712,79.3003,42694.0
2024-10-10 12:40:00,81.77,81.77,81.61,81.62,224917.0,79.3003,79.3003,79.1451,79.1548,224917.0
2024-10-10 12:50:00,81.62,81.66,81.59,81.61,129237.0,79.1548,79.1936,79.1257,79.1451,129237.0
2024-10-10 13:00:00,81.61,81.65,81.51,81.53,200935.0,79.1451,79.1839,79.0482,79.0676,200935.0
2024-10-10 13:10:00,81.53,81.63,81.52,81.63,80728.0,79.0676,79.1645,79.0579,79.1645,80728.0
2024-10-10 13:20:00,81.64,81.75,81.64,81.75,87731.0,79.1742,79.2809,79.1742,79.2809,87731.0
2024-10-10 13:30:00,81.75,81.82,81.75,81.79,156235.0,79.2809,79.3488,79.2809,79.3197,156235.0
2024-10-10 13:40:00,81.79,81.82,81.76,81.77,29523.0,79.3197,79.3488,79.2906,79.3003,29523.0
2024-10-10 13:50:00,81.77,81.81,81.68,81.81,78589.0,79.3003,79.3391,79.213,79.3391,78589.0
2024-10-10 14:00:00,81.8,81.8,81.74,81.76,57481.0,79.3294,79.3294,79.2712,79.2906,57481.0
2024-10-10 14:10:00,81.76,81.77,81.7,81.72,47049.0,79.2906,79.3003,79.2324,79.2518,47049.0
2024-10-10 14:20:00,81.72,81.75,81.71,81.71,31891.0,79.2518,79.2809,79.2421,79.2421,31891.0
2024-10-10 14:30:00,81.72,81.73,81.69,81.73,54080.0,79.2518,79.2615,79.2227,79.2615,54080.0
2024-10-10 14:40:00,81.72,81.74,81.64,81.69,83430.0,79.2518,79.2712,79.1742,79.2227,83430.0
2024-10-10 14:50:00,81.68,81.68,81.64,81.65,44504.0,79.213,79.213,79.1742,79.1839,44504.0
2024-10-10 15:00:00,81.65,81.66,81.63,81.65,72960.0,79.1839,79.1936,79.1645,79.1839,72960.0
2024-10-10 15:10:00,81.65,81.7,81.65,81.7,29513.0,79.1839,79.2324,79.1839,79.2324,29513.0
2024-10-10 15:20:00,81.7,81.73,81.69,81.7,60320.0,79.2324,79.2615,79.2227,79.2324,60320.0
2024-10-10 15:30:00,81.7,81.76,81.7,81.76,84789.0,79.2324,79.2906,79.2324,79.2906,84789.0
2024-10-10 15:40:00,81.76,81.81,81.76,81.81,123316.0,79.2906,79.3391,79.2906,79.3391,123316.0
2024-10-10 15:50:00,81.81,81.91,81.81,81.88,1062363.0,79.3391,79.4361,79.3391,79.407,1062363.0
2024-10-11 09:30:00,81.84,82.02,81.83,81.97,225727.0,79.3682,79.5428,79.3585,79.4943,225727.0
2024-10-11 09:40:00,82.0,82.08,82.0,82.04,90218.0,79.5234,79.6009,79.5234,79.5621,90218.0
2024-10-11 09:50:00,82.05,82.13,82.05,82.11,50506.0,79.5718,79.6494,79.5718,79.63,50506.0
2024-10-11 10:00:00,82.1,82.22,82.09,82.17,88673.0,79.6203,79.7367,79.6106,79.6882,88673.0
2024-10-11 10:10:00,82.17,82.31,82.17,82.28,81396.0,79.6882,79.824,79.6882,79.7949,81396.0
2024-10-11 10:20:00,82.29,82.31,82.26,82.27,36300.0,79.8046,79.824,79.7755,79.7852,36300.0
2024-10-11 10:30:00,82.25,82.27,82.18,82.21,195039.0,79.7658,79.7852,79.6979,79.727,195039.0
2024-10-11 10:40:00,82.22,82.25,82.14,82.17,96078.0,79.7367,79.7658,79.6591,79.6882,96078.0
2024-10-11 10:50:00,82.19,82.22,82.13,82.19,172478.0,79.7076,79.7367,79.6494,79.7076,172478.0
2024-10-11 11:00:00,82.19,82.29,82.17,82.27,96431.0,79.7076,79.8046,79.6882,79.7852,96431.0
2024-10-11 11:10:00,82.27,82.34,82.27,82.29,48421.0,79.7852,79.8531,79.7852,79.8046,48421.0
2024-10-11 11:20:00,82.28,82.32,82.27,82.3,40410.0,79.7949,79.8337,79.7852,79.8143,40410.0
2024-10-11 11:30:00,82.31,82.32,82.29,82.31,213096.0,79.824,79.8337,79.8046,79.824,213096.0
2024-10-11 11:40:00,82.31,82.32,82.25,82.26,52619.0,79.824,79.8337,79.7658,79.7755,52619.0
2024-10-11 11:50:00,82.25,82.27,82.23,82.24,44798.0,79.7658,79.7852,79.7464,79.7561,44798.0
2024-10-11 12:00:00,82.23,82.27,82.21,82.23,38490.0,79.7464,79.7852,79.727,79.7464,38490.0
2024-10-11 12:10:00,82.24,82.26,82.21,82.23,25350.0,79.7561,79.7755,79.727,79.7464,25350.0
2024-10-11 12:20:00,82.23,82.28,82.22,82.26,144390.0,79.7464,79.7949,79.7367,79.7755,144390.0
2024-10-11 12:30:00,82.26,82.3,82.25,82.25,127048.0,79.7755,79.8143,79.7658,79.7658,127048.0
2024-10-11 12:40:00,82.25,82.27,82.21,82.24,61912.0,79.7658,79.7852,79.727,79.7561,61912.0
2024-10-11 12:50:00,82.24,82.26,82.2,82.25,73486.0,79.7561,79.7755,79.7173,79.7658,73486.0
2024-10-11 13:00:00,82.25,82.27,82.22,82.24,52840.0,79.7658,79.7852,79.7367,79.7561,52840.0
2024-10-11 13:10:00,82.24,82.25,82.22,82.23,35859.0,79.7561,79.7658,79.7367,79.7464,35859.0
2024-10-11 13:20:00,82.23,82.26,82.22,82.26,46587.0,79.7464,79.7755,79.7367,79.7755,46587.0
2024-10-11 13:30:00,82.26,82.29,82.24,82.29,114024.0,79.7755,79.8046,79.7561,79.8046,114024.0
2024-10-11 13:40:00,82.29,82.32,82.28,82.31,133754.0,79.8046,79.8337,79.7949,79.824,133754.0
2024-10-11 13:50:00,82.3,82.33,82.29,82.31,162334.0,79.8143,79.8434,79.8046,79.824,162334.0
2024-10-11 14:00:00,82.31,82.35,82.31,82.34,670744.0,79.824,79.8628,79.824,79.8531,670744.0
2024-10-11 14:10:00,82.34,82.38,82.33,82.38,129677.0,79.8531,79.8919,79.8434,79.8919,129677.0
2024-10-11 14:20:00,82.38,82.38,82.34,82.35,48930.0,79.8919,79.8919,79.8531,79.8628,48930.0
2024-10-11 14:30:00,82.35,82.35,82.27,82.3,154234.0,79.8628,79.8628,79.7852,79.8143,154234.0
2024-10-11 14:40:00,82.3,82.36,82.29,82.36,42438.0,79.8143,79.8725,79.8046,79.8725,42438.0
2024-10-11 14:50:00,82.36,82.36,82.33,82.35,38967.0,79.8725,79.8725,79.8434,79.8628,38967.0
2024-10-11 15:00:00,82.34,82.38,82.34,82.36,49020.0,79.8531,79.8919,79.8531,79.8725,49020.0
2024-10-11 15:10:00,82.36,82.38,82.34,82.34,45518.0,79.8725,79.8919,79.8531,79.8531,45518.0
2024-10-11 15:20:00,82.34,82.37,82.34,82.36,64624.0,79.8531,79.8822,79.8531,79.8725,64624.0
2024-10-11 15:30:00,82.35,82.37,82.33,82.34,68642.0,79.8628,79.8822,79.8434,79.8531,68642.0
2024-10-11 15:40:00,82.34,82.36,82.32,82.33,201965.0,79.8531,79.8725,79.8337,79.8434,201965.0
2024-10-11 15:50:00,82.33,82.34,82.29,82.31,1539088.0,79.8434,79.8531,79.8046,79.824,1539088.0
2024-10-14 09:30:00,82.11,82.11,82.01,82.03,234863.0,79.63,79.63,79.5331,79.5525,234863.0
2024-10-14 09:40:00,82.04,82.5,82.01,82.48,207655.0,79.5621,80.0083,79.5331,79.9889,207655.0
2024-10-14 09:50:00,82.51,82.51,82.39,82.4,45671.0,80.018,80.018,79.9016,79.9113,45671.0
2024-10-14 10:00:00,82.41,82.43,82.27,82.31,79432.0,79.921,79.9404,79.7852,79.824,79432.0
2024-10-14 10:10:00,82.31,82.34,82.27,82.28,123561.0,79.824,79.8531,79.7852,79.7949,123561.0
2024-10-14 10:20:00,82.28,82.41,82.27,82.34,73840.0,79.7949,79.921,79.7852,79.8531,73840.0
2024-10-14 10:30:00,82.34,82.36,82.28,82.3,69188.0,79.8531,79.8725,79.7949,79.8143,69188.0
2024-10-14 10:40:00,82.3,82.35,82.29,82.31,33940.0,79.8143,79.8628,79.8046,79.824,33940.0
2024-10-14 10:50:00,82.31,82.35,82.27,82.33,44319.0,79.824,79.8628,79.7852,79.8434,44319.0
2024-10-14 11:00:00,82.33,82.35,82.26,82.35,83780.0,79.8434,79.8628,79.7755,79.8628,83780.0
2024-10-14 11:10:00,82.35,82.39,82.34,82.37,80038.0,79.8628,79.9016,79.8531,79.8822,80038.0
2024-10-14 11:20:00,82.37,82.37,82.31,82.34,270002.0,79.8822,79.8822,79.824,79.8531,270002.0
2024-10-14 11:30:00,82.34,82.42,82.3,82.42,79475.0,79.8531,79.9307,79.8143,79.9307,79475.0
2024-10-14 11:40:00,82.42,82.42,82.38,82.41,59285.0,79.9307,79.9307,79.8919,79.921,59285.0
2024-10-14 11:50:00,82.42,82.44,82.4,82.43,56026.0,79.9307,79.9501,79.9113,79.9404,56026.0
2024-10-14 12:00:00,82.43,82.47,82.43,82.45,59416.0,79.9404,79.9792,79.9404,79.9598,59416.0
2024-10-14 12:10:00,82.45,82.47,82.43,82.45,16970.0,79.9598,79.9792,79.9404,79.9598,16970.0
2024-10-14 12:20:00,82.44,82.47,82.44,82.45,264433.0,79.9501,79.9792,79.9501,79.9598,264433.0
2024-10-14 12:30:00,82.45,82.48,82.45,82.47,266489.0,79.9598,79.9889,79.9598,79.9792,266489.0
2024-10-14 12:40:00,82.48,82.48,82.45,82.46,28552.0,79.9889,79.9889,79.9598,79.9695,28552.0
2024-10-14 12:50:00,82.46,82.49,82.46,82.48,93142.0,79.9695,79.9986,79.9695,79.9889,93142.0
2024-10-14 13:00:00,82.48,82.5,82.45,82.45,43404.0,79.9889,80.0083,79.9598,79.9598,43404.0
2024-10-14 13:10:00,82.45,82.47,82.43,82.44,24165.0,79.9598,79.9792,79.9404,79.9501,24165.0
2024-10-14 13:20:00,82.44,82.44,82.42,82.44,26968.0,79.9501,79.9501,79.9307,79.9501,26968.0
2024-10-14 13:30:00,82.44,82.47,82.42,82.47,51414.0,79.9501,79.9792,79.9307,79.9792,51414.0
2024-10-14 13:40:00,82.46,82.48,82.45,82.47,26469.0,79.9695,79.9889,79.9598,79.9792,26469.0
2024-10-14 13:50:00,82.47,82.48,82.46,82.46,19999.0,79.9792,79.9889,79.9695,79.9695,19999.0
2024-10-14 14:00:00,82.45,82.5,82.43,82.48,246271.0,79.9598,80.0083,79.9404,79.9889,246271.0
2024-10-14 14:10:00,82.48,82.49,82.46,82.49,25085.0,79.9889,79.9986,79.9695,79.9986,25085.0
2024-10-14 14:20:00,82.5,82.5,82.48,82.48,25750.0,80.0083,80.0083,79.9889,79.9889,25750.0
2024-10-14 14:30:00,82.48,82.52,82.48,82.52,34230.0,79.9889,80.0277,79.9889,80.0277,34230.0
2024-10-14 14:40:00,82.51,82.53,82.49,82.5,65153.0,80.018,80.0373,79.9986,80.0083,65153.0
2024-10-14 14:50:00,82.49,82.51,82.47,82.48,60841.0,79.9986,80.018,79.9792,79.9889,60841.0
2024-10-14 15:00:00,82.47,82.53,82.41,82.51,72075.0,79.9792,80.0373,79.921,80.018,72075.0
2024-10-14 15:10:00,82.52,82.56,82.5,82.56,80480.0,80.0277,80.0664,80.0083,80.0664,80480.0
2024-10-14 15:20:00,82.56,82.58,82.53,82.54,110523.0,80.0664,80.0858,80.0373,80.047,110523.0
2024-10-14 15:30:00,82.53,82.55,82.5,82.51,139181.0,80.0373,80.0567,80.0083,80.018,139181.0
2024-10-14 15:40:00,82.51,82.55,82.5,82.54,67965.0,80.018,80.0567,80.0083,80.047,67965.0
2024-10-14 15:50:00,82.54,82.55,82.51,82.52,613521.0,80.047,80.0567,80.018,80.0277,613521.0
2024-10-15 09:30:00,82.24,82.26,82.11,82.14,235105.0,79.7561,79.7755,79.63,79.6591,235105.0
2024-10-15 09:40:00,82.14,82.22,82.14,82.2,213067.0,79.6591,79.7367,79.6591,79.7173,213067.0
2024-10-15 09:50:00,82.19,82.22,82.1,82.12,59581.0,79.7076,79.7367,79.6203,79.6397,59581.0
2024-10-15 10:00:00,82.12,82.2,82.11,82.19,38822.0,79.6397,79.7173,79.63,79.7076,38822.0
2024-10-15 10:10:00,82.19,82.21,82.14,82.21,189101.0,79.7076,79.727,79.6591,79.727,189101.0
2024-10-15 10:20:00,82.2,82.21,81.96,81.96,161116.0,79.7173,79.727,79.4846,79.4846,161116.0
2024-10-15 10:30:00,81.95,81.97,81.59,81.61,808806.0,79.4749,79.4943,79.1257,79.1451,808806.0
2024-10-15 10:40:00,81.6,81.79,81.57,81.76,339403.0,79.1354,79.3197,79.1063,79.2906,339403.0
2024-10-15 10:50:00,81.75,81.88,81.71,81.73,442765.0,79.2809,79.407,79.2421,79.2615,442765.0
2024-10-15 11:00:00,81.72,81.81,81.69,81.71,268091.0,79.2518,79.3391,79.2227,79.2421,268091.0
2024-10-15 11:10:00,81.71,81.77,81.66,81.72,317746.0,79.2421,79.3003,79.1936,79.2518,317746.0
2024-10-15 11:20:00,81.72,81.72,81.63,81.64,223679.0,79.2518,79.2518,79.1645,79.1742,223679.0
2024-10-15 11:30:00,81.65,81.68,81.51,81.54,584300.0,79.1839,79.213,79.0482,79.0773,584300.0
2024-10-15 11:40:00,81.52,81.6,81.32,81.35,543005.0,79.0579,79.1354,78.8639,78.893,543005.0
2024-10-15 11:50:00,81.34,81.4,81.29,81.33,378919.0,78.8833,78.9415,78.8348,78.8736,378919.0
2024-10-15 12:00:00,81.33,81.42,81.28,81.42,322081.0,78.8736,78.9609,78.8251,78.9609,322081.0
2024-10-15 12:10:00,81.42,81.45,81.37,81.45,306062.0,78.9609,78.99,78.9124,78.99,306062.0
2024-10-15 12:20:00,81.45,81.45,81.39,81.42,123919.0,78.99,78.99,78.9318,78.9609,123919.0
2024-10-15 12:30:00,81.43,81.45,81.4,81.42,111465.0,78.9706,78.99,78.9415,78.9609,111465.0
2024-10-15 12:40:00,81.42,81.43,81.31,81.32,505658.0,78.9609,78.9706,78.8542,78.8639,505658.0
2024-10-15 12:50:00,81.32,81.36,81.3,81.36,871329.0,78.8639,78.9027,78.8445,78.9027,871329.0
2024-10-15 13:00:00,81.36,81.38,81.31,81.31,219497.0,78.9027,78.9221,78.8542,78.8542,219497.0
2024-10-15 13:10:00,81.31,81.31,81.25,81.28,233014.0,78.8542,78.8542,78.796,78.8251,233014.0
2024-10-15 13:20:00,81.29,81.3,81.21,81.23,128389.0,78.8348,78.8445,78.7572,78.7766,128389.0
2024-10-15 13:30:00,81.23,81.28,81.21,81.28,170633.0,78.7766,78.8251,78.7572,78.8251,170633.0
2024-10-15 13:40:00,81.28,81.29,81.26,81.27,212434.0,78.8251,78.8348,78.8057,78.8154,212434.0
2024-10-15 13:50:00,81.27,81.27,81.2,81.21,134002.0,78.8154,78.8154,78.7475,78.7572,134002.0
2024-10-15 14:00:00,81.22,81.28,81.2,81.23,48675.0,78.7669,78.8251,78.7475,78.7766,48675.0
2024-10-15 14:10:00,81.23,81.24,81.19,81.21,68579.0,78.7766,78.7863,78.7378,78.7572,68579.0
2024-10-15 14:20:00,81.21,81.25,81.18,81.2,212267.0,78.7572,78.796,78.7281,78.7475,212267.0
2024-10-15 14:30:00,81.2,81.23,81.16,81.19,229528.0,78.7475,78.7766,78.7087,78.7378,229528.0
2024-10-15 14:40:00,81.2,81.21,81.18,81.2,93499.0,78.7475,78.7572,78.7281,78.7475,93499.0
2024-10-15 14:50:00,81.2,81.25,81.17,81.17,70387.0,78.7475,78.796,78.7184,78.7184,70387.0
2024-10-15 15:00:00,81.18,81.2,81.1,81.14,419414.0,78.7281,78.7475,78.6505,78.6893,419414.0
2024-10-15 15:10:00,81.14,81.17,81.13,81.16,104645.0,78.6893,78.7184,78.6796,78.7087,104645.0
2024-10-15 15:20:00,81.16,81.23,81.15,81.19,181111.0,78.7087,78.7766,78.699,78.7378,181111.0
2024-10-15 15:30:00,81.19,81.2,81.09,81.14,122571.0,78.7378,78.7475,78.6408,78.6893,122571.0
2024-10-15 15:40:00,81.14,81.19,81.13,81.17,273058.0,78.6893,78.7378,78.6796,78.7184,273058.0
2024-10-15 15:50:00,81.17,81.21,81.13,81.17,2367195.0,78.7184,78.7572,78.6796,78.7184,2367195.0
2024-10-16 09:30:00,81.38,81.41,81.33,81.36,210436.0,78.9221,78.9512,78.8736,78.9027,210436.0
2024-10-16 09:40:00,81.35,81.42,81.33,81.38,394549.0,78.893,78.9609,78.8736,78.9221,394549.0
2024-10-16 09:50:00,81.38,81.4,81.32,81.38,81169.0,78.9221,78.9415,78.8639,78.9221,81169.0
2024-10-16 10:00:00,81.38,81.45,81.34,81.44,101334.0,78.9221,78.99,78.8833,78.9803,101334.0
2024-10-16 10:10:00,81.43,81.46,81.41,81.41,55218.0,78.9706,78.9997,78.9512,78.9512,55218.0
2024-10-16 10:20:00,81.41,81.44,81.39,81.4,69606.0,78.9512,78.9803,78.9318,78.9415,69606.0
2024-10-16 10:30:00,81.4,81.43,81.33,81.33,147211.0,78.9415,78.9706,78.8736,78.8736,147211.0
2024-10-16 10:40:00,81.33,81.35,81.29,81.33,47584.0,78.8736,78.893,78.8348,78.8736,47584.0
2024-10-16 10:50:00,81.36,81.39,81.34,81.38,67203.0,78.9027,78.9318,78.8833,78.9221,67203.0
2024-10-16 11:00:00,81.38,81.38,81.26,81.28,56913.0,78.9221,78.9221,78.8057,78.8251,56913.0
2024-10-16 11:10:00,81.29,81.36,81.29,81.34,43953.0,78.8348,78.9027,78.8348,78.8833,43953.0
2024-10-16 11:20:00,81.34,81.36,81.29,81.3,272606.0,78.8833,78.9027,78.8348,78.8445,272606.0
2024-10-16 11:30:00,81.3,81.32,81.26,81.31,373532.0,78.8445,78.8639,78.8057,78.8542,373532.0
2024-10-16 11:40:00,81.31,81.32,81.24,81.26,182899.0,78.8542,78.8639,78.7863,78.8057,182899.0
2024-10-16 11:50:00,81.26,81.29,81.23,81.23,98071.0,78.8057,78.8348,78.7766,78.7766,98071.0
2024-10-16 12:00:00,81.23,81.29,81.22,81.27,61517.0,78.7766,78.8348,78.7669,78.8154,61517.0
2024-10-16 12:10:00,81.27,81.32,81.26,81.31,64432.0,78.8154,78.8639,78.8057,78.8542,64432.0
2024-10-16 12:20:00,81.31,81.34,81.31,81.32,41557.0,78.8542,78.8833,78.8542,78.8639,41557.0
2024-10-16 12:30:00,81.31,81.32,81.28,81.31,80837.0,78.8542,78.8639,78.8251,78.8542,80837.0
2024-10-16 12:40:00,81.31,81.32,81.26,81.28,191153.0,78.8542,78.8639,78.8057,78.8251,191153.0
2024-10-16 12:50:00,81.28,81.31,81.27,81.31,35565.0,78.8251,78.8542,78.8154,78.8542,35565.0
2024-10-16 13:00:00,81.31,81.32,81.27,81.28,21570.0,78.8542,78.8639,78.8154,78.8251,21570.0
2024-10-16 13:10:00,81.28,81.3,81.26,81.27,23178.0,78.8251,78.8445,78.8057,78.8154,23178.0
2024-10-16 13:20:00,81.27,81.32,81.26,81.29,206168.0,78.8154,78.8639,78.8057,78.8348,206168.0
2024-10-16 13:30:00,81.3,81.31,81.28,81.29,75565.0,78.8445,78.8542,78.8251,78.8348,75565.0
2024-10-16 13:40:00,81.3,81.33,81.3,81.31,23144.0,78.8445,78.8736,78.8445,78.8542,23144.0
2024-10-16 13:50:00,81.31,81.34,81.3,81.32,80050.0,78.8542,78.8833,78.8445,78.8639,80050.0
2024-10-16 14:00:00,81.32,81.34,81.3,81.33,53315.0,78.8639,78.8833,78.8445,78.8736,53315.0
2024-10-16 14:10:00,81.34,81.36,81.34,81.36,36590.0,78.8833,78.9027,78.8833,78.9027,36590.0
2024-10-16 14:20:00,81.35,81.41,81.35,81.4,62751.0,78.893,78.9512,78.893,78.9415,62751.0
2024-10-16 14:30:00,81.4,81.41,81.37,81.37,115181.0,78.9415,78.9512,78.9124,78.9124,115181.0
2024-10-16 14:40:00,81.37,81.38,81.35,81.36,51601.0,78.9124,78.9221,78.893,78.9027,51601.0
2024-10-16 14:50:00,81.35,81.36,81.32,81.33,92932.0,78.893,78.9027,78.8639,78.8736,92932.0
2024-10-16 15:00:00,81.33,81.33,81.3,81.33,68984.0,78.8736,78.8736,78.8445,78.8736,68984.0
2024-10-16 15:10:00,81.33,81.35,81.32,81.34,79278.0,78.8736,78.893,78.8639,78.8833,79278.0
2024-10-16 15:20:00,81.34,81.35,81.31,81.34,86211.0,78.8833,78.893,78.8542,78.8833,86211.0
2024-10-16 15:30:00,81.34,81.34,81.32,81.34,89152.0,78.8833,78.8833,78.8639,78.8833,89152.0
2024-10-16 15:40:00,81.34,81.35,81.31,81.33,291066.0,78.8833,78.893,78.8542,78.8736,291066.0
2024-10-16 15:50:00,81.33,81.4,81.32,81.4,931829.0,78.8736,78.9415,78.8639,78.9415,931829.0
2024-10-17 09:30:00,81.68,81.71,81.47,81.58,238415.0,79.213,79.2421,79.0094,79.116,238415.0
2024-10-17 09:40:00,81.58,81.66,81.54,81.55,114496.0,79.116,79.1936,79.0773,79.0869,114496.0
2024-10-17 09:50:00,81.56,81.66,81.53,81.56,70800.0,79.0966,79.1936,79.0676,79.0966,70800.0
2024-10-17 10:00:00,81.57,81.59,81.4,81.46,143317.0,79.1063,79.1257,78.9415,78.9997,143317.0
2024-10-17 10:10:00,81.46,81.51,81.41,81.45,134760.0,78.9997,79.0482,78.9512,78.99,134760.0
2024-10-17 10:20:00,81.45,81.52,81.37,81.39,104258.0,78.99,79.0579,78.9124,78.9318,104258.0
2024-10-17 10:30:00,81.4,81.45,81.38,81.45,275930.0,78.9415,78.99,78.9221,78.99,275930.0
2024-10-17 10:40:00,81.45,81.54,81.44,81.5,116399.0,78.99,79.0773,78.9803,79.0385,116399.0
2024-10-17 10:50:00,81.5,81.53,81.46,81.48,55520.0,79.0385,79.0676,78.9997,79.0191,55520.0
2024-10-17 11:00:00,81.48,81.51,81.41,81.49,244815.0,79.0191,79.0482,78.9512,79.0288,244815.0
2024-10-17 11:10:00,81.48,81.5,81.44,81.46,99155.0,79.0191,79.0385,78.9803,78.9997,99155.0
2024-10-17 11:20:00,81.45,81.56,81.42,81.56,135094.0,78.99,79.0966,78.9609,79.0966,135094.0
2024-10-17 11:30:00,81.56,81.58,81.53,81.56,133317.0,79.0966,79.116,79.0676,79.0966,133317.0
2024-10-17 11:40:00,81.56,81.57,81.49,81.5,211750.0,79.0966,79.1063,79.0288,79.0385,211750.0
2024-10-17 11:50:00,81.5,81.55,81.49,81.55,58709.0,79.0385,79.0869,79.0288,79.0869,58709.0
2024-10-17 12:00:00,81.55,81.56,81.46,81.49,66062.0,79.0869,79.0966,78.9997,79.0288,66062.0
2024-10-17 12:10:00,81.49,81.5,81.45,81.48,50179.0,79.0288,79.0385,78.99,79.0191,50179.0
2024-10-17 12:20:00,81.48,81.51,81.47,81.48,48213.0,79.0191,79.0482,79.0094,79.0191,48213.0
2024-10-17 12:30:00,81.48,81.48,81.43,81.47,49394.0,79.0191,79.0191,78.9706,79.0094,49394.0
2024-10-17 12:40:00,81.47,81.52,81.46,81.51,67617.0,79.0094,79.0579,78.9997,79.0482,67617.0
2024-10-17 12:50:00,81.51,81.53,81.5,81.52,46461.0,79.0482,79.0676,79.0385,79.0579,46461.0
2024-10-17 13:00:00,81.52,81.54,81.5,81.53,223314.0,79.0579,79.0773,79.0385,79.0676,223314.0
2024-10-17 13:10:00,81.53,81.54,81.49,81.49,39289.0,79.0676,79.0773,79.0288,79.0288,39289.0
2024-10-17 13:20:00,81.5,81.5,81.44,81.45,165347.0,79.0385,79.0385,78.9803,78.99,165347.0
2024-10-17 13:30:00,81.45,81.46,81.42,81.42,56596.0,78.99,78.9997,78.9609,78.9609,56596.0
2024-10-17 13:40:00,81.42,81.48,81.42,81.47,140511.0,78.9609,79.0191,78.9609,79.0094,140511.0
2024-10-17 13:50:00,81.47,81.5,81.46,81.48,212065.0,79.0094,79.0385,78.9997,79.0191,212065.0
2024-10-17 14:00:00,81.48,81.49,81.38,81.39,110805.0,79.0191,79.0288,78.9221,78.9318,110805.0
2024-10-17 14:10:00,81.38,81.41,81.34,81.34,106644.0,78.9221,78.9512,78.8833,78.8833,106644.0
2024-10-17 14:20:00,81.34,81.38,81.33,81.35,95976.0,78.8833,78.9221,78.8736,78.893,95976.0
2024-10-17 14:30:00,81.35,81.35,81.31,81.34,48694.0,78.893,78.893,78.8542,78.8833,48694.0
2024-10-17 14:40:00,81.34,81.37,81.32,81.34,76977.0,78.8833,78.9124,78.8639,78.8833,76977.0
2024-10-17 14:50:00,81.34,81.36,81.34,81.36,59239.0,78.8833,78.9027,78.8833,78.9027,59239.0
2024-10-17 15:00:00,81.36,81.36,81.33,81.36,103326.0,78.9027,78.9027,78.8736,78.9027,103326.0
2024-10-17 15:10:00,81.36,81.39,81.35,81.37,61709.0,78.9027,78.9318,78.893,78.9124,61709.0
2024-10-17 15:20:00,81.38,81.38,81.36,81.36,88356.0,78.9221,78.9221,78.9027,78.9027,88356.0
2024-10-17 15:30:00,81.37,81.37,81.34,81.36,140960.0,78.9124,78.9124,78.8833,78.9027,140960.0
2024-10-17 15:40:00,81.36,81.38,81.35,81.37,256439.0,78.9027,78.9221,78.893,78.9124,256439.0
2024-10-17 15:50:00,81.37,81.41,81.34,81.41,901152.0,78.9124,78.9512,78.8833,78.9512,901152.0
2024-10-18 09:30:00,81.81,81.81,81.64,81.67,233920.0,79.3391,79.3391,79.1742,79.2033,233920.0
2024-10-18 09:40:00,81.68,81.73,81.66,81.68,177465.0,79.213,79.2615,79.1936,79.213,177465.0
2024-10-18 09:50:00,81.68,81.69,81.65,81.66,75120.0,79.213,79.2227,79.1839,79.1936,75120.0
2024-10-18 10:00:00,81.66,81.69,81.62,81.68,87667.0,79.1936,79.2227,79.1548,79.213,87667.0
2024-10-18 10:10:00,81.69,81.69,81.62,81.68,119672.0,79.2227,79.2227,79.1548,79.213,119672.0
2024-10-18 10:20:00,81.67,81.76,81.67,81.75,64254.0,79.2033,79.2906,79.2033,79.2809,64254.0
2024-10-18 10:30:00,81.76,81.8,81.72,81.77,126246.0,79.2906,79.3294,79.2518,79.3003,126246.0
2024-10-18 10:40:00,81.77,81.82,81.77,81.79,44636.0,79.3003,79.3488,79.3003,79.3197,44636.0
2024-10-18 10:50:00,81.78,81.82,81.76,81.79,104038.0,79.31,79.3488,79.2906,79.3197,104038.0
2024-10-18 11:00:00,81.78,81.83,81.78,81.83,125020.0,79.31,79.3585,79.31,79.3585,125020.0
2024-10-18 11:10:00,81.83,81.84,81.8,81.81,68891.0,79.3585,79.3682,79.3294,79.3391,68891.0
2024-10-18 11:20:00,81.81,81.83,81.79,81.82,64037.0,79.3391,79.3585,79.3197,79.3488,64037.0
2024-10-18 11:30:00,81.82,81.86,81.82,81.84,141347.0,79.3488,79.3876,79.3488,79.3682,141347.0
2024-10-18 11:40:00,81.84,81.85,81.81,81.83,36096.0,79.3682,79.3779,79.3391,79.3585,36096.0
2024-10-18 11:50:00,81.83,81.84,81.8,81.81,61805.0,79.3585,79.3682,79.3294,79.3391,61805.0
2024-10-18 12:00:00,81.82,81.83,81.79,81.81,121142.0,79.3488,79.3585,79.3197,79.3391,121142.0
2024-10-18 12:10:00,81.81,81.87,81.8,81.86,80939.0,79.3391,79.3973,79.3294,79.3876,80939.0
2024-10-18 12:20:00,81.87,81.89,81.86,81.89,39059.0,79.3973,79.4167,79.3876,79.4167,39059.0
2024-10-18 12:30:00,81.89,81.89,81.86,81.87,119526.0,79.4167,79.4167,79.3876,79.3973,119526.0
2024-10-18 12:40:00,81.87,81.9,81.86,81.88,57255.0,79.3973,79.4264,79.3876,79.407,57255.0
2024-10-18 12:50:00,81.89,81.94,81.88,81.89,68001.0,79.4167,79.4652,79.407,79.4167,68001.0
2024-10-18 13:00:00,81.9,81.92,81.87,81.91,75628.0,79.4264,79.4458,79.3973,79.4361,75628.0
2024-10-18 13:10:00,81.92,81.94,81.91,81.93,97634.0,79.4458,79.4652,79.4361,79.4555,97634.0
2024-10-18 13:20:00,81.94,81.94,81.9,81.9,51661.0,79.4652,79.4652,79.4264,79.4264,51661.0
2024-10-18 13:30:00,81.91,81.92,81.89,81.91,41513.0,79.4361,79.4458,79.4167,79.4361,41513.0
2024-10-18 13:40:00,81.91,81.91,81.89,81.89,35841.0,79.4361,79.4361,79.4167,79.4167,35841.0
2024-10-18 13:50:00,81.89,81.92,81.88,81.9,35294.0,79.4167,79.4458,79.407,79.4264,35294.0
2024-10-18 14:00:00,81.9,81.92,81.83,81.89,69426.0,79.4264,79.4458,79.3585,79.4167,69426.0
2024-10-18 14:10:00,81.89,81.94,81.89,81.94,24910.0,79.4167,79.4652,79.4167,79.4652,24910.0
2024-10-18 14:20:00,81.94,81.97,81.93,81.95,64697.0,79.4652,79.4943,79.4555,79.4749,64697.0
2024-10-18 14:30:00,81.95,81.95,81.91,81.92,152451.0,79.4749,79.4749,79.4361,79.4458,152451.0
2024-10-18 14:40:00,81.92,81.94,81.9,81.94,96087.0,79.4458,79.4652,79.4264,79.4652,96087.0
2024-10-18 14:50:00,81.94,81.95,81.9,81.91,120645.0,79.4652,79.4749,79.4264,79.4361,120645.0
2024-10-18 15:00:00,81.9,81.91,81.85,81.88,109666.0,79.4264,79.4361,79.3779,79.407,109666.0
2024-10-18 15:10:00,81.88,81.89,81.86,81.88,65781.0,79.407,79.4167,79.3876,79.407,65781.0
2024-10-18 15:20:00,81.88,81.91,81.86,81.91,104782.0,79.407,79.4361,79.3876,79.4361,104782.0
2024-10-18 15:30:00,81.91,81.91,81.88,81.89,64979.0,79.4361,79.4361,79.407,79.4167,64979.0
2024-10-18 15:40:00,81.89,81.89,81.86,81.88,317778.0,79.4167,79.4167,79.3876,79.407,317778.0
2024-10-18 15:50:00,81.87,81.96,81.86,81.96,1018387.0,79.3973,79.4846,79.3876,79.4846,1018387.0
2024-10-21 09:30:00,81.49,81.55,81.46,81.48,183501.0,79.0288,79.0869,78.9997,79.0191,183501.0
2024-10-21 09:40:00,81.47,81.5,81.43,81.47,49081.0,79.0094,79.0385,78.9706,79.0094,49081.0
2024-10-21 09:50:00,81.48,81.54,81.46,81.47,75843.0,79.0191,79.0773,78.9997,79.0094,75843.0
2024-10-21 10:00:00,81.47,81.5,81.44,81.45,101408.0,79.0094,79.0385,78.9803,78.99,101408.0
2024-10-21 10:10:00,81.45,81.45,81.37,81.39,61219.0,78.99,78.99,78.9124,78.9318,61219.0
2024-10-21 10:20:00,81.39,81.4,81.22,81.23,95571.0,78.9318,78.9415,78.7669,78.7766,95571.0
2024-10-21 10:30:00,81.22,81.22,81.14,81.17,159143.0,78.7669,78.7669,78.6893,78.7184,159143.0
2024-10-21 10:40:00,81.17,81.17,81.08,81.08,142058.0,78.7184,78.7184,78.6311,78.6311,142058.0
2024-10-21 10:50:00,81.09,81.13,81.07,81.09,326182.0,78.6408,78.6796,78.6214,78.6408,326182.0
2024-10-21 11:00:00,81.09,81.1,80.92,80.93,173290.0,78.6408,78.6505,78.476,78.4857,173290.0
2024-10-21 11:10:00,80.93,81.0,80.93,80.94,134966.0,78.4857,78.5536,78.4857,78.4954,134966.0
2024-10-21 11:20:00,80.94,80.95,80.83,80.85,148370.0,78.4954,78.5051,78.3887,78.4081,148370.0
2024-10-21 11:30:00,80.85,80.88,80.83,80.87,241555.0,78.4081,78.4372,78.3887,78.4275,241555.0
2024-10-21 11:40:00,80.87,80.96,80.86,80.95,55086.0,78.4275,78.5148,78.4178,78.5051,55086.0
2024-10-21 11:50:00,80.95,80.99,80.93,80.98,76196.0,78.5051,78.5439,78.4857,78.5342,76196.0
2024-10-21 12:00:00,80.97,81.0,80.95,80.99,42704.0,78.5245,78.5536,78.5051,78.5439,42704.0
2024-10-21 12:10:00,80.99,80.99,80.91,80.93,44484.0,78.5439,78.5439,78.4663,78.4857,44484.0
2024-10-21 12:20:00,80.94,80.95,80.91,80.94,60729.0,78.4954,78.5051,78.4663,78.4954,60729.0
2024-10-21 12:30:00,80.94,80.97,80.9,80.92,58459.0,78.4954,78.5245,78.4566,78.476,58459.0
2024-10-21 12:40:00,80.93,80.94,80.92,80.92,32325.0,78.4857,78.4954,78.476,78.476,32325.0
2024-10-21 12:50:00,80.92,80.99,80.92,80.98,27933.0,78.476,78.5439,78.476,78.5342,27933.0
2024-10-21 13:00:00,80.99,81.04,80.98,81.04,129716.0,78.5439,78.5924,78.5342,78.5924,129716.0
2024-10-21 13:10:00,81.03,81.03,80.97,80.99,57640.0,78.5827,78.5827,78.5245,78.5439,57640.0
2024-10-21 13:20:00,80.98,81.02,80.98,81.0,59972.0,78.5342,78.573,78.5342,78.5536,59972.0
2024-10-21 13:30:00,81.0,81.02,80.99,80.99,89703.0,78.5536,78.573,78.5439,78.5439,89703.0
2024-10-21 13:40:00,81.0,81.0,80.97,81.0,65533.0,78.5536,78.5536,78.5245,78.5536,65533.0
2024-10-21 13:50:00,81.0,81.02,80.97,81.0,96365.0,78.5536,78.573,78.5245,78.5536,96365.0
2024-10-21 14:00:00,80.99,81.0,80.93,80.95,122065.0,78.5439,78.5536,78.4857,78.5051,122065.0
2024-10-21 14:10:00,80.95,80.97,80.93,80.97,46703.0,78.5051,78.5245,78.4857,78.5245,46703.0
2024-10-21 14:20:00,80.97,80.97,80.92,80.95,89140.0,78.5245,78.5245,78.476,78.5051,89140.0
2024-10-21 14:30:00,80.94,80.95,80.91,80.94,129496.0,78.4954,78.5051,78.4663,78.4954,129496.0
2024-10-21 14:40:00,80.94,80.94,80.9,80.92,53573.0,78.4954,78.4954,78.4566,78.476,53573.0
2024-10-21 14:50:00,80.92,80.93,80.87,80.88,83045.0,78.476,78.4857,78.4275,78.4372,83045.0
2024-10-21 15:00:00,80.88,80.91,80.87,80.91,51523.0,78.4372,78.4663,78.4275,78.4663,51523.0
2024-10-21 15:10:00,80.91,80.96,80.91,80.95,156497.0,78.4663,78.5148,78.4663,78.5051,156497.0
2024-10-21 15:20:00,80.96,80.97,80.93,80.94,184896.0,78.5148,78.5245,78.4857,78.4954,184896.0
2024-10-21 15:30:00,80.93,80.94,80.88,80.9,89828.0,78.4857,78.4954,78.4372,78.4566,89828.0
2024-10-21 15:40:00,80.89,80.93,80.89,80.92,279001.0,78.4469,78.4857,78.4469,78.476,279001.0
2024-10-21 15:50:00,80.92,81.0,80.91,80.98,1565815.0,78.476,78.5536,78.4663,78.5342,1565815.0
2024-10-22 09:30:00,80.44,80.5,80.39,80.39,226872.0,78.0105,78.0687,77.962,77.962,226872.0
2024-10-22 09:40:00,80.4,80.46,80.37,80.46,83881.0,77.9717,78.0299,77.9426,78.0299,83881.0
2024-10-22 09:50:00,80.46,80.48,80.39,80.46,122971.0,78.0299,78.0493,77.962,78.0299,122971.0
2024-10-22 10:00:00,80.47,80.52,80.4,80.49,89076.0,78.0396,78.0881,77.9717,78.059,89076.0
2024-10-22 10:10:00,80.49,80.53,80.47,80.48,143953.0,78.059,78.0978,78.0396,78.0493,143953.0
2024-10-22 10:20:00,80.48,80.49,80.39,80.39,98676.0,78.0493,78.059,77.962,77.962,98676.0
2024-10-22 10:30:00,80.39,80.49,80.39,80.46,81825.0,77.962,78.059,77.962,78.0299,81825.0
2024-10-22 10:40:00,80.45,80.5,80.45,80.49,79153.0,78.0202,78.0687,78.0202,78.059,79153.0
2024-10-22 10:50:00,80.49,80.54,80.48,80.53,78569.0,78.059,78.1075,78.0493,78.0978,78569.0
2024-10-22 11:00:00,80.52,80.53,80.48,80.5,90206.0,78.0881,78.0978,78.0493,78.0687,90206.0
2024-10-22 11:10:00,80.51,80.54,80.49,80.5,229914.0,78.0784,78.1075,78.059,78.0687,229914.0
2024-10-22 11:20:00,80.51,80.53,80.46,80.48,196224.0,78.0784,78.0978,78.0299,78.0493,196224.0
2024-10-22 11:30:00,80.48,80.51,80.45,80.49,133394.0,78.0493,78.0784,78.0202,78.059,133394.0
2024-10-22 11:40:00,80.48,80.51,80.47,80.5,46626.0,78.0493,78.0784,78.0396,78.0687,46626.0
2024-10-22 11:50:00,80.49,80.52,80.48,80.48,38436.0,78.059,78.0881,78.0493,78.0493,38436.0
2024-10-22 12:00:00,80.48,80.48,80.38,80.39,157233.0,78.0493,78.0493,77.9523,77.962,157233.0
2024-10-22 12:10:00,80.4,80.42,80.39,80.42,89668.0,77.9717,77.9911,77.962,77.9911,89668.0
2024-10-22 12:20:00,80.42,80.43,80.38,80.39,45467.0,77.9911,78.0008,77.9523,77.962,45467.0
2024-10-22 12:30:00,80.39,80.44,80.38,80.41,21873.0,77.962,78.0105,77.9523,77.9814,21873.0
2024-10-22 12:40:00,80.41,80.45,80.39,80.44,66329.0,77.9814,78.0202,77.962,78.0105,66329.0
2024-10-22 12:50:00,80.44,80.48,80.43,80.47,39150.0,78.0105,78.0493,78.0008,78.0396,39150.0
2024-10-22 13:00:00,80.47,80.51,80.46,80.48,16777.0,78.0396,78.0784,78.0299,78.0493,16777.0
2024-10-22 13:10:00,80.48,80.5,80.46,80.49,43521.0,78.0493,78.0687,78.0299,78.059,43521.0
2024-10-22 13:20:00,80.48,80.49,80.46,80.48,45066.0,78.0493,78.059,78.0299,78.0493,45066.0
2024-10-22 13:30:00,80.48,80.54,80.47,80.52,33143.0,78.0493,78.1075,78.0396,78.0881,33143.0
2024-10-22 13:40:00,80.53,80.57,80.53,80.54,18360.0,78.0978,78.1365,78.0978,78.1075,18360.0
2024-10-22 13:50:00,80.55,80.59,80.54,80.58,43646.0,78.1172,78.1559,78.1075,78.1462,43646.0
2024-10-22 14:00:00,80.58,80.63,80.56,80.56,47792.0,78.1462,78.1947,78.1268,78.1268,47792.0
2024-10-22 14:10:00,80.56,80.57,80.54,80.56,55887.0,78.1268,78.1365,78.1075,78.1268,55887.0
2024-10-22 14:20:00,80.56,80.57,80.54,80.56,34014.0,78.1268,78.1365,78.1075,78.1268,34014.0
2024-10-22 14:30:00,80.56,80.57,80.54,80.54,52415.0,78.1268,78.1365,78.1075,78.1075,52415.0
2024-10-22 14:40:00,80.54,80.54,80.52,80.53,99367.0,78.1075,78.1075,78.0881,78.0978,99367.0
2024-10-22 14:50:00,80.53,80.54,80.49,80.5,74541.0,78.0978,78.1075,78.059,78.0687,74541.0
2024-10-22 15:00:00,80.5,80.54,80.48,80.54,26801.0,78.0687,78.1075,78.0493,78.1075,26801.0
2024-10-22 15:10:00,80.54,80.56,80.54,80.54,62883.0,78.1075,78.1268,78.1075,78.1075,62883.0
2024-10-22 15:20:00,80.55,80.56,80.53,80.56,58683.0,78.1172,78.1268,78.0978,78.1268,58683.0
2024-10-22 15:30:00,80.56,80.59,80.55,80.56,143584.0,78.1268,78.1559,78.1172,78.1268,143584.0
2024-10-22 15:40:00,80.55,80.6,80.55,80.58,240396.0,78.1172,78.1656,78.1172,78.1462,240396.0
2024-10-22 15:50:00,80.59,80.59,80.51,80.52,1344443.0,78.1559,78.1559,78.0784,78.0881,1344443.0
2024-10-23 09:30:00,79.75,79.89,79.75,79.84,180196.0,77.3413,77.4771,77.3413,77.4286,180196.0
2024-10-23 09:40:00,79.86,79.97,79.84,79.95,336666.0,77.448,77.5547,77.4286,77.5353,336666.0
2024-10-23 09:50:00,79.95,79.96,79.87,79.87,832394.0,77.5353,77.545,77.4577,77.4577,832394.0
2024-10-23 10:00:00,79.88,79.92,79.8,79.88,108663.0,77.4674,77.5062,77.3898,77.4674,108663.0
2024-10-23 10:10:00,79.88,79.88,79.81,79.82,155323.0,77.4674,77.4674,77.3995,77.4092,155323.0
2024-10-23 10:20:00,79.81,79.93,79.78,79.92,111727.0,77.3995,77.5159,77.3704,77.5062,111727.0
2024-10-23 10:30:00,79.92,79.93,79.84,79.85,55718.0,77.5062,77.5159,77.4286,77.4383,55718.0
2024-10-23 10:40:00,79.85,79.91,79.85,79.87,59126.0,77.4383,77.4965,77.4383,77.4577,59126.0
2024-10-23 10:50:00,79.87,79.91,79.82,79.84,92910.0,77.4577,77.4965,77.4092,77.4286,92910.0
2024-10-23 11:00:00,79.84,79.88,79.81,79.84,71929.0,77.4286,77.4674,77.3995,77.4286,71929.0
2024-10-23 11:10:00,79.84,79.84,79.7,79.7,174516.0,77.4286,77.4286,77.2928,77.2928,174516.0
2024-10-23 11:20:00,79.7,79.74,79.67,79.7,72355.0,77.2928,77.3316,77.2637,77.2928,72355.0
2024-10-23 11:30:00,79.69,79.78,79.68,79.78,116218.0,77.2831,77.3704,77.2734,77.3704,116218.0
2024-10-23 11:40:00,79.78,79.82,79.75,79.81,123536.0,77.3704,77.4092,77.3413,77.3995,123536.0
2024-10-23 11:50:00,79.8,79.84,79.79,79.83,269783.0,77.3898,77.4286,77.3801,77.4189,269783.0
2024-10-23 12:00:00,79.84,79.84,79.74,79.76,120725.0,77.4286,77.4286,77.3316,77.351,120725.0
2024-10-23 12:10:00,79.77,79.78,79.74,79.76,60091.0,77.3607,77.3704,77.3316,77.351,60091.0
2024-10-23 12:20:00,79.77,79.78,79.67,79.67,55418.0,77.3607,77.3704,77.2637,77.2637,55418.0
2024-10-23 12:30:00,79.67,79.74,79.62,79.7,71848.0,77.2637,77.3316,77.2152,77.2928,71848.0
2024-10-23 12:40:00,79.7,79.76,79.7,79.76,36827.0,77.2928,77.351,77.2928,77.351,36827.0
2024-10-23 12:50:00,79.77,79.77,79.69,79.71,56461.0,77.3607,77.3607,77.2831,77.3025,56461.0
2024-10-23 13:00:00,79.7,79.71,79.61,79.62,71019.0,77.2928,77.3025,77.2055,77.2152,71019.0
2024-10-23 13:10:00,79.62,79.62,79.53,79.55,74977.0,77.2152,77.2152,77.128,77.1474,74977.0
2024-10-23 13:20:00,79.54,79.57,79.51,79.55,35963.0,77.1377,77.1668,77.1086,77.1474,35963.0
2024-10-23 13:30:00,79.54,79.55,79.46,79.48,41757.0,77.1377,77.1474,77.0601,77.0795,41757.0
2024-10-23 13:40:00,79.48,79.54,79.47,79.54,41272.0,77.0795,77.1377,77.0698,77.1377,41272.0
2024-10-23 13:50:00,79.54,79.54,79.49,79.5,27892.0,77.1377,77.1377,77.0892,77.0989,27892.0
2024-10-23 14:00:00,79.5,79.5,79.39,79.44,78184.0,77.0989,77.0989,76.9922,77.0407,78184.0
2024-10-23 14:10:00,79.45,79.45,79.34,79.36,108239.0,77.0504,77.0504,76.9437,76.9631,108239.0
2024-10-23 14:20:00,79.36,79.46,79.35,79.44,113403.0,76.9631,77.0601,76.9534,77.0407,113403.0
2024-10-23 14:30:00,79.44,79.57,79.44,79.56,47135.0,77.0407,77.1668,77.0407,77.1571,47135.0
2024-10-23 14:40:00,79.56,79.62,79.56,79.61,85323.0,77.1571,77.2152,77.1571,77.2055,85323.0
2024-10-23 14:50:00,79.61,79.62,79.58,79.62,412584.0,77.2055,77.2152,77.1764,77.2152,412584.0
2024-10-23 15:00:00,79.61,79.62,79.56,79.58,113744.0,77.2055,77.2152,77.1571,77.1764,113744.0
2024-10-23 15:10:00,79.58,79.64,79.57,79.63,190976.0,77.1764,77.2346,77.1668,77.2249,190976.0
2024-10-23 15:20:00,79.63,79.67,79.62,79.65,277882.0,77.2249,77.2637,77.2152,77.2443,277882.0
2024-10-23 15:30:00,79.65,79.66,79.62,79.65,130782.0,77.2443,77.254,77.2152,77.2443,130782.0
2024-10-23 15:40:00,79.66,79.7,79.64,79.68,243771.0,77.254,77.2928,77.2346,77.2734,243771.0
2024-10-23 15:50:00,79.69,79.72,79.66,79.72,956398.0,77.2831,77.3122,77.254,77.3122,956398.0
2024-10-24 09:30:00,80.33,80.35,80.27,80.33,386614.0,77.9038,77.9232,77.8456,77.9038,386614.0
2024-10-24 09:40:00,80.33,80.35,80.2,80.25,115106.0,77.9038,77.9232,77.7777,77.8262,115106.0
2024-10-24 09:50:00,80.25,80.32,80.19,80.28,248714.0,77.8262,77.8941,77.768,77.8553,248714.0
2024-10-24 10:00:00,80.28,80.31,80.21,80.23,234127.0,77.8553,77.8844,77.7874,77.8068,234127.0
2024-10-24 10:10:00,80.22,80.24,80.14,80.16,60557.0,77.7971,77.8165,77.7195,77.7389,60557.0
2024-10-24 10:20:00,80.16,80.17,80.09,80.11,50823.0,77.7389,77.7486,77.671,77.6904,50823.0
2024-10-24 10:30:00,80.1,80.15,80.09,80.11,37710.0,77.6807,77.7292,77.671,77.6904,37710.0
2024-10-24 10:40:00,80.11,80.12,80.02,80.03,202360.0,77.6904,77.7001,77.6032,77.6129,202360.0
2024-10-24 10:50:00,80.03,80.04,79.98,80.0,98377.0,77.6129,77.6226,77.5644,77.5838,98377.0
2024-10-24 11:00:00,80.0,80.03,79.95,79.97,220533.0,77.5838,77.6129,77.5353,77.5547,220533.0
2024-10-24 11:10:00,79.97,80.03,79.96,80.03,74578.0,77.5547,77.6129,77.545,77.6129,74578.0
2024-10-24 11:20:00,80.04,80.04,79.93,79.93,114029.0,77.6226,77.6226,77.5159,77.5159,114029.0
2024-10-24 11:30:00,79.95,79.95,79.88,79.92,155970.0,77.5353,77.5353,77.4674,77.5062,155970.0
2024-10-24 11:40:00,79.92,79.95,79.85,79.85,84128.0,77.5062,77.5353,77.4383,77.4383,84128.0
2024-10-24 11:50:00,79.84,79.96,79.84,79.94,182404.0,77.4286,77.545,77.4286,77.5256,182404.0
2024-10-24 12:00:00,79.94,79.94,79.83,79.85,168876.0,77.5256,77.5256,77.4189,77.4383,168876.0
2024-10-24 12:10:00,79.86,79.87,79.8,79.85,55341.0,77.448,77.4577,77.3898,77.4383,55341.0
2024-10-24 12:20:00,79.85,79.93,79.83,79.92,136319.0,77.4383,77.5159,77.4189,77.5062,136319.0
2024-10-24 12:30:00,79.92,80.0,79.92,79.97,65540.0,77.5062,77.5838,77.5062,77.5547,65540.0
2024-10-24 12:40:00,79.96,80.0,79.95,80.0,102041.0,77.545,77.5838,77.5353,77.5838,102041.0
2024-10-24 12:50:00,80.0,80.0,79.96,79.99,45513.0,77.5838,77.5838,77.545,77.5741,45513.0
2024-10-24 13:00:00,79.98,80.05,79.97,80.04,49121.0,77.5644,77.6323,77.5547,77.6226,49121.0
2024-10-24 13:10:00,80.05,80.09,80.02,80.05,115898.0,77.6323,77.671,77.6032,77.6323,115898.0
2024-10-24 13:20:00,80.05,80.1,80.05,80.09,30581.0,77.6323,77.6807,77.6323,77.671,30581.0
2024-10-24 13:30:00,80.09,80.11,80.06,80.09,23826.0,77.671,77.6904,77.642,77.671,23826.0
2024-10-24 13:40:00,80.1,80.12,80.02,80.03,84313.0,77.6807,77.7001,77.6032,77.6129,84313.0
2024-10-24 13:50:00,80.03,80.06,79.97,79.97,152982.0,77.6129,77.642,77.5547,77.5547,152982.0
2024-10-24 14:00:00,79.97,80.01,79.94,79.98,103484.0,77.5547,77.5935,77.5256,77.5644,103484.0
2024-10-24 14:10:00,79.99,80.04,79.98,80.04,32664.0,77.5741,77.6226,77.5644,77.6226,32664.0
2024-10-24 14:20:00,80.04,80.05,79.99,79.99,60126.0,77.6226,77.6323,77.5741,77.5741,60126.0
2024-10-24 14:30:00,79.99,80.01,79.98,79.99,60041.0,77.5741,77.5935,77.5644,77.5741,60041.0
2024-10-24 14:40:00,79.99,80.01,79.97,79.99,93037.0,77.5741,77.5935,77.5547,77.5741,93037.0
2024-10-24 14:50:00,79.99,80.03,79.99,80.02,117752.0,77.5741,77.6129,77.5741,77.6032,117752.0
2024-10-24 15:00:00,80.02,80.04,79.96,80.04,68585.0,77.6032,77.6226,77.545,77.6226,68585.0
2024-10-24 15:10:00,80.03,80.1,80.03,80.07,94272.0,77.6129,77.6807,77.6129,77.6516,94272.0
2024-10-24 15:20:00,80.08,80.1,80.06,80.09,128531.0,77.6613,77.6807,77.642,77.671,128531.0
2024-10-24 15:30:00,80.08,80.13,80.07,80.08,86543.0,77.6613,77.7098,77.6516,77.6613,86543.0
2024-10-24 15:40:00,80.08,80.12,80.06,80.11,212966.0,77.6613,77.7001,77.642,77.6904,212966.0
2024-10-24 15:50:00,80.11,80.16,80.1,80.16,772197.0,77.6904,77.7389,77.6807,77.7389,772197.0
2024-10-25 09:30:00,80.34,80.34,80.21,80.23,317831.0,77.9135,77.9135,77.7874,77.8068,317831.0
2024-10-25 09:40:00,80.23,80.25,80.17,80.24,146872.0,77.8068,77.8262,77.7486,77.8165,146872.0
2024-10-25 09:50:00,80.25,80.27,80.2,80.25,303206.0,77.8262,77.8456,77.7777,77.8262,303206.0
2024-10-25 10:00:00,80.24,80.38,80.23,80.36,56416.0,77.8165,77.9523,77.8068,77.9329,56416.0
2024-10-25 10:10:00,80.36,80.41,80.35,80.38,860262.0,77.9329,77.9814,77.9232,77.9523,860262.0
2024-10-25 10:20:00,80.37,80.46,80.35,80.43,322004.0,77.9426,78.0299,77.9232,78.0008,322004.0
2024-10-25 10:30:00,80.43,80.44,80.38,80.41,235577.0,78.0008,78.0105,77.9523,77.9814,235577.0
2024-10-25 10:40:00,80.41,80.44,80.28,80.31,189445.0,77.9814,78.0105,77.8553,77.8844,189445.0
2024-10-25 10:50:00,80.31,80.39,80.31,80.36,234032.0,77.8844,77.962,77.8844,77.9329,234032.0
2024-10-25 11:00:00,80.36,80.4,80.34,80.38,174054.0,77.9329,77.9717,77.9135,77.9523,174054.0
2024-10-25 11:10:00,80.38,80.38,80.24,80.25,227151.0,77.9523,77.9523,77.8165,77.8262,227151.0
2024-10-25 11:20:00,80.25,80.25,80.13,80.15,77298.0,77.8262,77.8262,77.7098,77.7292,77298.0
2024-10-25 11:30:00,80.16,80.2,80.11,80.12,137398.0,77.7389,77.7777,77.6904,77.7001,137398.0
2024-10-25 11:40:00,80.12,80.18,80.09,80.18,108152.0,77.7001,77.7583,77.671,77.7583,108152.0
2024-10-25 11:50:00,80.18,80.19,80.1,80.14,47916.0,77.7583,77.768,77.6807,77.7195,47916.0
2024-10-25 12:00:00,80.13,80.13,80.07,80.1,44402.0,77.7098,77.7098,77.6516,77.6807,44402.0
2024-10-25 12:10:00,80.1,80.14,80.09,80.11,36422.0,77.6807,77.7195,77.671,77.6904,36422.0
2024-10-25 12:20:00,80.12,80.19,80.12,80.19,53867.0,77.7001,77.768,77.7001,77.768,53867.0
2024-10-25 12:30:00,80.19,80.2,80.15,80.15,56012.0,77.768,77.7777,77.7292,77.7292,56012.0
2024-10-25 12:40:00,80.15,80.18,80.13,80.13,35370.0,77.7292,77.7583,77.7098,77.7098,35370.0
2024-10-25 12:50:00,80.13,80.14,80.1,80.13,24530.0,77.7098,77.7195,77.6807,77.7098,24530.0
2024-10-25 13:00:00,80.13,80.13,80.09,80.11,42634.0,77.7098,77.7098,77.671,77.6904,42634.0
2024-10-25 13:10:00,80.11,80.11,79.98,79.99,46585.0,77.6904,77.6904,77.5644,77.5741,46585.0
2024-10-25 13:20:00,79.98,79.99,79.91,79.95,96082.0,77.5644,77.5741,77.4965,77.5353,96082.0
2024-10-25 13:30:00,79.94,79.95,79.86,79.88,65626.0,77.5256,77.5353,77.448,77.4674,65626.0
2024-10-25 13:40:00,79.88,79.91,79.78,79.91,99452.0,77.4674,77.4965,77.3704,77.4965,99452.0
2024-10-25 13:50:00,79.91,79.94,79.83,79.84,71560.0,77.4965,77.5256,77.4189,77.4286,71560.0
2024-10-25 14:00:00,79.85,79.87,79.77,79.78,87797.0,77.4383,77.4577,77.3607,77.3704,87797.0
2024-10-25 14:10:00,79.77,79.86,79.74,79.85,139514.0,77.3607,77.448,77.3316,77.4383,139514.0
2024-10-25 14:20:00,79.86,79.93,79.82,79.9,59243.0,77.448,77.5159,77.4092,77.4868,59243.0
2024-10-25 14:30:00,79.9,79.93,79.86,79.92,45883.0,77.4868,77.5159,77.448,77.5062,45883.0
2024-10-25 14:40:00,79.91,79.97,79.89,79.96,35398.0,77.4965,77.5547,77.4771,77.545,35398.0
2024-10-25 14:50:00,79.96,79.96,79.89,79.93,106518.0,77.545,77.545,77.4771,77.5159,106518.0
2024-10-25 15:00:00,79.92,79.93,79.87,79.88,76206.0,77.5062,77.5159,77.4577,77.4674,76206.0
2024-10-25 15:10:00,79.88,79.9,79.8,79.86,122321.0,77.4674,77.4868,77.3898,77.448,122321.0
2024-10-25 15:20:00,79.86,79.87,79.8,79.84,100406.0,77.448,77.4577,77.3898,77.4286,100406.0
2024-10-25 15:30:00,79.83,79.85,79.8,79.84,161326.0,77.4189,77.4383,77.3898,77.4286,161326.0
2024-10-25 15:40:00,79.83,79.87,79.82,79.86,235141.0,77.4189,77.4577,77.4092,77.448,235141.0
2024-10-25 15:50:00,79.87,79.9,79.83,79.9,1629255.0,77.4577,77.4868,77.4189,77.4868,1629255.0
2024-10-28 09:30:00,80.24,80.32,80.19,80.31,174838.0,77.8165,77.8941,77.768,77.8844,174838.0
2024-10-28 09:40:00,80.31,80.34,80.26,80.31,66924.0,77.8844,77.9135,77.8359,77.8844,66924.0
2024-10-28 09:50:00,80.3,80.35,80.27,80.28,574111.0,77.8747,77.9232,77.8456,77.8553,574111.0
2024-10-28 10:00:00,80.3,80.33,80.18,80.28,102027.0,77.8747,77.9038,77.7583,77.8553,102027.0
2024-10-28 10:10:00,80.27,80.31,80.23,80.26,67710.0,77.8456,77.8844,77.8068,77.8359,67710.0
2024-10-28 10:20:00,80.26,80.39,80.26,80.38,91594.0,77.8359,77.962,77.8359,77.9523,91594.0
2024-10-28 10:30:00,80.38,80.38,80.33,80.38,98167.0,77.9523,77.9523,77.9038,77.9523,98167.0
2024-10-28 10:40:00,80.39,80.46,80.36,80.46,183064.0,77.962,78.0299,77.9329,78.0299,183064.0
2024-10-28 10:50:00,80.46,80.54,80.46,80.5,120264.0,78.0299,78.1075,78.0299,78.0687,120264.0
2024-10-28 11:00:00,80.5,80.52,80.44,80.5,112281.0,78.0687,78.0881,78.0105,78.0687,112281.0
2024-10-28 11:10:00,80.5,80.58,80.49,80.55,72959.0,78.0687,78.1462,78.059,78.1172,72959.0
2024-10-28 11:20:00,80.55,80.61,80.54,80.59,198542.0,78.1172,78.1753,78.1075,78.1559,198542.0
2024-10-28 11:30:00,80.59,80.6,80.49,80.49,177920.0,78.1559,78.1656,78.059,78.059,177920.0
2024-10-28 11:40:00,80.49,80.51,80.45,80.49,149594.0,78.059,78.0784,78.0202,78.059,149594.0
2024-10-28 11:50:00,80.49,80.52,80.46,80.48,117054.0,78.059,78.0881,78.0299,78.0493,117054.0
2024-10-28 12:00:00,80.48,80.51,80.45,80.5,177453.0,78.0493,78.0784,78.0202,78.0687,177453.0
2024-10-28 12:10:00,80.5,80.59,80.5,80.58,40804.0,78.0687,78.1559,78.0687,78.1462,40804.0
2024-10-28 12:20:00,80.58,80.59,80.55,80.56,32702.0,78.1462,78.1559,78.1172,78.1268,32702.0
2024-10-28 12:30:00,80.55,80.57,80.48,80.5,179735.0,78.1172,78.1365,78.0493,78.0687,179735.0
2024-10-28 12:40:00,80.51,80.58,80.49,80.53,85480.0,78.0784,78.1462,78.059,78.0978,85480.0
2024-10-28 12:50:00,80.54,80.54,80.5,80.51,28231.0,78.1075,78.1075,78.0687,78.0784,28231.0
2024-10-28 13:00:00,80.5,80.55,80.49,80.54,86420.0,78.0687,78.1172,78.059,78.1075,86420.0
2024-10-28 13:10:00,80.53,80.54,80.48,80.54,71291.0,78.0978,78.1075,78.0493,78.1075,71291.0
2024-10-28 13:20:00,80.55,80.6,80.55,80.58,22244.0,78.1172,78.1656,78.1172,78.1462,22244.0
2024-10-28 13:30:00,80.59,80.63,80.57,80.6,32565.0,78.1559,78.1947,78.1365,78.1656,32565.0
2024-10-28 13:40:00,80.6,80.62,80.57,80.58,37061.0,78.1656,78.185,78.1365,78.1462,37061.0
2024-10-28 13:50:00,80.58,80.6,80.57,80.59,33344.0,78.1462,78.1656,78.1365,78.1559,33344.0
2024-10-28 14:00:00,80.58,80.6,80.52,80.58,101743.0,78.1462,78.1656,78.0881,78.1462,101743.0
2024-10-28 14:10:00,80.58,80.58,80.52,80.53,32946.0,78.1462,78.1462,78.0881,78.0978,32946.0
2024-10-28 14:20:00,80.54,80.58,80.52,80.54,41763.0,78.1075,78.1462,78.0881,78.1075,41763.0
2024-10-28 14:30:00,80.54,80.57,80.52,80.57,114223.0,78.1075,78.1365,78.0881,78.1365,114223.0
2024-10-28 14:40:00,80.56,80.58,80.53,80.57,57904.0,78.1268,78.1462,78.0978,78.1365,57904.0
2024-10-28 14:50:00,80.56,80.62,80.54,80.54,115539.0,78.1268,78.185,78.1075,78.1075,115539.0
2024-10-28 15:00:00,80.54,80.58,80.5,80.52,169050.0,78.1075,78.1462,78.0687,78.0881,169050.0
2024-10-28 15:10:00,80.52,80.56,80.51,80.53,109846.0,78.0881,78.1268,78.0784,78.0978,109846.0
2024-10-28 15:20:00,80.53,80.6,80.51,80.58,73551.0,78.0978,78.1656,78.0784,78.1462,73551.0
2024-10-28 15:30:00,80.57,80.61,80.56,80.57,107808.0,78.1365,78.1753,78.1268,78.1365,107808.0
2024-10-28 15:40:00,80.58,80.6,80.54,80.55,289133.0,78.1462,78.1656,78.1075,78.1172,289133.0
2024-10-28 15:50:00,80.55,80.56,80.49,80.5,920139.0,78.1172,78.1268,78.059,78.0687,920139.0
2024-10-29 09:30:00,80.25,80.28,80.15,80.17,210270.0,77.8262,77.8553,77.7292,77.7486,210270.0
2024-10-29 09:40:00,80.17,80.2,80.11,80.12,960020.0,77.7486,77.7777,77.6904,77.7001,960020.0
2024-10-29 09:50:00,80.12,80.28,80.12,80.22,143509.0,77.7001,77.8553,77.7001,77.7971,143509.0
2024-10-29 10:00:00,80.22,80.4,80.21,80.32,249943.0,77.7971,77.9717,77.7874,77.8941,249943.0
2024-10-29 10:10:00,80.31,80.36,80.22,80.26,116377.0,77.8844,77.9329,77.7971,77.8359,116377.0
2024-10-29 10:20:00,80.26,80.42,80.22,80.26,293972.0,77.8359,77.9911,77.7971,77.8359,293972.0
2024-10-29 10:30:00,80.26,80.37,80.22,80.37,196402.0,77.8359,77.9426,77.7971,77.9426,196402.0
2024-10-29 10:40:00,80.37,80.4,80.22,80.27,151651.0,77.9426,77.9717,77.7971,77.8456,151651.0
2024-10-29 10:50:00,80.27,80.3,80.24,80.29,172666.0,77.8456,77.8747,77.8165,77.865,172666.0
2024-10-29 11:00:00,80.29,80.31,80.09,80.09,105042.0,77.865,77.8844,77.671,77.671,105042.0
2024-10-29 11:10:00,80.1,80.2,80.08,80.12,176633.0,77.6807,77.7777,77.6613,77.7001,176633.0
2024-10-29 11:20:00,80.12,80.15,80.04,80.09,110380.0,77.7001,77.7292,77.6226,77.671,110380.0
2024-10-29 11:30:00,80.09,80.18,80.08,80.17,58551.0,77.671,77.7583,77.6613,77.7486,58551.0
2024-10-29 11:40:00,80.17,80.21,80.14,80.18,77347.0,77.7486,77.7874,77.7195,77.7583,77347.0
2024-10-29 11:50:00,80.18,80.2,80.12,80.17,128267.0,77.7583,77.7777,77.7001,77.7486,128267.0
2024-10-29 12:00:00,80.18,80.25,80.18,80.2,52701.0,77.7583,77.8262,77.7583,77.7777,52701.0
2024-10-29 12:10:00,80.2,80.22,80.17,80.2,71753.0,77.7777,77.7971,77.7486,77.7777,71753.0
2024-10-29 12:20:00,80.2,80.2,80.16,80.17,71611.0,77.7777,77.7777,77.7389,77.7486,71611.0
2024-10-29 12:30:00,80.17,80.17,80.08,80.12,165525.0,77.7486,77.7486,77.6613,77.7001,165525.0
2024-10-29 12:40:00,80.12,80.16,80.1,80.13,43992.0,77.7001,77.7389,77.6807,77.7098,43992.0
2024-10-29 12:50:00,80.13,80.21,80.13,80.19,50580.0,77.7098,77.7874,77.7098,77.768,50580.0
2024-10-29 13:00:00,80.19,80.32,80.19,80.26,90466.0,77.768,77.8941,77.768,77.8359,90466.0
2024-10-29 13:10:00,80.25,80.3,80.24,80.28,38288.0,77.8262,77.8747,77.8165,77.8553,38288.0
2024-10-29 13:20:00,80.28,80.28,80.2,80.22,38261.0,77.8553,77.8553,77.7777,77.7971,38261.0
2024-10-29 13:30:00,80.22,80.23,80.18,80.19,35383.0,77.7971,77.8068,77.7583,77.768,35383.0
2024-10-29 13:40:00,80.19,80.19,80.14,80.19,70265.0,77.768,77.768,77.7195,77.768,70265.0
2024-10-29 13:50:00,80.19,80.23,80.18,80.21,36211.0,77.768,77.8068,77.7583,77.7874,36211.0
2024-10-29 14:00:00,80.2,80.23,80.19,80.21,45205.0,77.7777,77.8068,77.768,77.7874,45205.0
2024-10-29 14:10:00,80.2,80.21,80.16,80.2,120825.0,77.7777,77.7874,77.7389,77.7777,120825.0
2024-10-29 14:20:00,80.21,80.24,80.2,80.23,64854.0,77.7874,77.8165,77.7777,77.8068,64854.0
2024-10-29 14:30:00,80.23,80.31,80.23,80.3,68479.0,77.8068,77.8844,77.8068,77.8747,68479.0
2024-10-29 14:40:00,80.3,80.32,80.26,80.28,127581.0,77.8747,77.8941,77.8359,77.8553,127581.0
2024-10-29 14:50:00,80.28,80.29,80.25,80.27,67309.0,77.8553,77.865,77.8262,77.8456,67309.0
2024-10-29 15:00:00,80.27,80.27,80.21,80.23,138536.0,77.8456,77.8456,77.7874,77.8068,138536.0
2024-10-29 15:10:00,80.23,80.24,80.2,80.23,87114.0,77.8068,77.8165,77.7777,77.8068,87114.0
2024-10-29 15:20:00,80.23,80.26,80.22,80.26,158125.0,77.8068,77.8359,77.7971,77.8359,158125.0
2024-10-29 15:30:00,80.26,80.26,80.2,80.22,111087.0,77.8359,77.8359,77.7777,77.7971,111087.0
2024-10-29 15:40:00,80.22,80.22,80.19,80.21,275549.0,77.7971,77.7971,77.768,77.7874,275549.0
2024-10-29 15:50:00,80.2,80.22,80.16,80.22,1051905.0,77.7777,77.7971,77.7389,77.7971,1051905.0
2024-10-30 09:30:00,79.57,79.67,79.5,79.65,268387.0,77.1668,77.2637,77.0989,77.2443,268387.0
2024-10-30 09:40:00,79.65,79.74,79.54,79.71,250604.0,77.2443,77.3316,77.1377,77.3025,250604.0
2024-10-30 09:50:00,79.7,79.92,79.7,79.91,141921.0,77.2928,77.5062,77.2928,77.4965,141921.0
2024-10-30 10:00:00,79.91,79.95,79.86,79.94,196424.0,77.4965,77.5353,77.448,77.5256,196424.0
2024-10-30 10:10:00,79.94,80.06,79.89,80.04,363408.0,77.5256,77.642,77.4771,77.6226,363408.0
2024-10-30 10:20:00,80.04,80.05,79.97,80.03,195071.0,77.6226,77.6323,77.5547,77.6129,195071.0
2024-10-30 10:30:00,80.01,80.03,79.92,79.96,251853.0,77.5935,77.6129,77.5062,77.545,251853.0
2024-10-30 10:40:00,79.96,80.0,79.87,79.91,220744.0,77.545,77.5838,77.4577,77.4965,220744.0
2024-10-30 10:50:00,79.92,79.94,79.83,79.89,220185.0,77.5062,77.5256,77.4189,77.4771,220185.0
2024-10-30 11:00:00,79.89,79.94,79.85,79.94,124396.0,77.4771,77.5256,77.4383,77.5256,124396.0
2024-10-30 11:10:00,79.92,79.93,79.85,79.91,131081.0,77.5062,77.5159,77.4383,77.4965,131081.0
2024-10-30 11:20:00,79.91,79.96,79.87,79.95,210807.0,77.4965,77.545,77.4577,77.5353,210807.0
2024-10-30 11:30:00,79.95,79.98,79.89,79.94,60001.0,77.5353,77.5644,77.4771,77.5256,60001.0
2024-10-30 11:40:00,79.94,80.01,79.94,80.01,53066.0,77.5256,77.5935,77.5256,77.5935,53066.0
2024-10-30 11:50:00,80.0,80.03,79.95,79.95,29084.0,77.5838,77.6129,77.5353,77.5353,29084.0
2024-10-30 12:00:00,79.95,79.96,79.9,79.91,288797.0,77.5353,77.545,77.4868,77.4965,288797.0
2024-10-30 12:10:00,79.9,79.92,79.83,79.84,206265.0,77.4868,77.5062,77.4189,77.4286,206265.0
2024-10-30 12:20:00,79.84,79.87,79.81,79.84,119521.0,77.4286,77.4577,77.3995,77.4286,119521.0
2024-10-30 12:30:00,79.84,79.86,79.8,79.85,266004.0,77.4286,77.448,77.3898,77.4383,266004.0
2024-10-30 12:40:00,79.85,79.89,79.79,79.87,48055.0,77.4383,77.4771,77.3801,77.4577,48055.0
2024-10-30 12:50:00,79.88,79.88,79.83,79.85,45795.0,77.4674,77.4674,77.4189,77.4383,45795.0
2024-10-30 13:00:00,79.85,79.86,79.83,79.83,308467.0,77.4383,77.448,77.4189,77.4189,308467.0
2024-10-30 13:10:00,79.83,79.87,79.82,79.86,122628.0,77.4189,77.4577,77.4092,77.448,122628.0
2024-10-30 13:20:00,79.87,79.88,79.82,79.84,216076.0,77.4577,77.4674,77.4092,77.4286,216076.0
2024-10-30 13:30:00,79.84,79.84,79.73,79.73,154354.0,77.4286,77.4286,77.3219,77.3219,154354.0
2024-10-30 13:40:00,79.72,79.79,79.68,79.78,137040.0,77.3122,77.3801,77.2734,77.3704,137040.0
2024-10-30 13:50:00,79.79,79.8,79.74,79.77,44101.0,77.3801,77.3898,77.3316,77.3607,44101.0
2024-10-30 14:00:00,79.77,79.88,79.77,79.87,192243.0,77.3607,77.4674,77.3607,77.4577,192243.0
2024-10-30 14:10:00,79.87,79.89,79.85,79.87,75968.0,77.4577,77.4771,77.4383,77.4577,75968.0
2024-10-30 14:20:00,79.88,79.91,79.85,79.86,149374.0,77.4674,77.4965,77.4383,77.448,149374.0
2024-10-30 14:30:00,79.85,79.87,79.83,79.84,59674.0,77.4383,77.4577,77.4189,77.4286,59674.0
2024-10-30 14:40:00,79.84,79.87,79.84,79.87,98901.0,77.4286,77.4577,77.4286,77.4577,98901.0
2024-10-30 14:50:00,79.87,79.89,79.86,79.87,50897.0,77.4577,77.4771,77.448,77.4577,50897.0
2024-10-30 15:00:00,79.86,79.86,79.71,79.77,131648.0,77.448,77.448,77.3025,77.3607,131648.0
2024-10-30 15:10:00,79.77,79.81,79.7,79.73,122399.0,77.3607,77.3995,77.2928,77.3219,122399.0
2024-10-30 15:20:00,79.73,79.77,79.72,79.77,53870.0,77.3219,77.3607,77.3122,77.3607,53870.0
2024-10-30 15:30:00,79.76,79.78,79.69,79.73,126037.0,77.351,77.3704,77.2831,77.3219,126037.0
2024-10-30 15:40:00,79.74,79.77,79.7,79.74,151078.0,77.3316,77.3607,77.2928,77.3316,151078.0
2024-10-30 15:50:00,79.75,79.77,79.67,79.7,1114260.0,77.3413,77.3607,77.2637,77.2928,1114260.0
2024-10-31 09:30:00,79.32,79.32,79.14,79.19,695223.0,76.9243,76.9243,76.7497,76.7982,695223.0
2024-10-31 09:40:00,79.19,79.23,78.97,78.98,440629.0,76.7982,76.837,76.5849,76.5946,440629.0
2024-10-31 09:50:00,78.98,79.01,78.88,78.93,324030.0,76.5946,76.6237,76.4976,76.5461,324030.0
2024-10-31 10:00:00,78.92,78.93,78.74,78.81,467646.0,76.5364,76.5461,76.3618,76.4297,467646.0
2024-10-31 10:10:00,78.8,78.9,78.73,78.89,288180.0,76.42,76.517,76.3521,76.5073,288180.0
2024-10-31 10:20:00,78.88,78.92,78.76,78.77,277781.0,76.4976,76.5364,76.3812,76.3909,277781.0
2024-10-31 10:30:00,78.78,78.83,78.69,78.7,136063.0,76.4006,76.4491,76.3133,76.323,136063.0
2024-10-31 10:40:00,78.7,78.71,78.6,78.61,176055.0,76.323,76.3327,76.226,76.2357,176055.0
2024-10-31 10:50:00,78.61,78.67,78.58,78.6,339778.0,76.2357,76.2939,76.2067,76.226,339778.0
2024-10-31 11:00:00,78.6,78.63,78.47,78.59,207248.0,76.226,76.2551,76.1,76.2163,207248.0
2024-10-31 11:10:00,78.59,78.61,78.53,78.58,269981.0,76.2163,76.2357,76.1582,76.2067,269981.0
2024-10-31 11:20:00,78.57,78.73,78.55,78.63,137754.0,76.197,76.3521,76.1776,76.2551,137754.0
2024-10-31 11:30:00,78.64,78.7,78.6,78.65,117549.0,76.2648,76.323,76.226,76.2745,117549.0
2024-10-31 11:40:00,78.65,78.71,78.61,78.65,114191.0,76.2745,76.3327,76.2357,76.2745,114191.0
2024-10-31 11:50:00,78.66,78.68,78.58,78.67,126923.0,76.2842,76.3036,76.2067,76.2939,126923.0
2024-10-31 12:00:00,78.67,78.78,78.64,78.78,97611.0,76.2939,76.4006,76.2648,76.4006,97611.0
2024-10-31 12:10:00,78.78,78.83,78.75,78.8,247392.0,76.4006,76.4491,76.3715,76.42,247392.0
2024-10-31 12:20:00,78.81,78.84,78.75,78.77,197666.0,76.4297,76.4588,76.3715,76.3909,197666.0
2024-10-31 12:30:00,78.78,78.86,78.75,78.86,661537.0,76.4006,76.4782,76.3715,76.4782,661537.0
2024-10-31 12:40:00,78.86,78.91,78.84,78.9,78350.0,76.4782,76.5267,76.4588,76.517,78350.0
2024-10-31 12:50:00,78.9,78.94,78.88,78.92,73258.0,76.517,76.5558,76.4976,76.5364,73258.0
2024-10-31 13:00:00,78.93,78.99,78.91,78.98,366615.0,76.5461,76.6043,76.5267,76.5946,366615.0
2024-10-31 13:10:00,78.98,79.0,78.92,78.96,194891.0,76.5946,76.614,76.5364,76.5752,194891.0
2024-10-31 13:20:00,78.97,78.99,78.92,78.93,100019.0,76.5849,76.6043,76.5364,76.5461,100019.0
2024-10-31 13:30:00,78.92,78.93,78.85,78.86,114021.0,76.5364,76.5461,76.4685,76.4782,114021.0
2024-10-31 13:40:00,78.86,78.9,78.85,78.9,89103.0,76.4782,76.517,76.4685,76.517,89103.0
2024-10-31 13:50:00,78.9,78.92,78.87,78.91,75552.0,76.517,76.5364,76.4879,76.5267,75552.0
2024-10-31 14:00:00,78.91,78.93,78.86,78.91,130655.0,76.5267,76.5461,76.4782,76.5267,130655.0
2024-10-31 14:10:00,78.91,78.97,78.9,78.92,72608.0,76.5267,76.5849,76.517,76.5364,72608.0
2024-10-31 14:20:00,78.93,78.99,78.92,78.98,113689.0,76.5461,76.6043,76.5364,76.5946,113689.0
2024-10-31 14:30:00,78.98,79.0,78.89,78.95,187534.0,76.5946,76.614,76.5073,76.5655,187534.0
2024-10-31 14:40:00,78.96,79.01,78.95,78.96,73769.0,76.5752,76.6237,76.5655,76.5752,73769.0
2024-10-31 14:50:00,78.96,79.05,78.92,79.03,94308.0,76.5752,76.6625,76.5364,76.6431,94308.0
2024-10-31 15:00:00,79.03,79.11,79.02,79.09,149932.0,76.6431,76.7206,76.6334,76.7012,149932.0
2024-10-31 15:10:00,79.09,79.1,79.01,79.05,134618.0,76.7012,76.7109,76.6237,76.6625,134618.0
2024-10-31 15:20:00,79.05,79.09,79.04,79.06,328382.0,76.6625,76.7012,76.6528,76.6722,328382.0
2024-10-31 15:30:00,79.07,79.09,79.03,79.06,217078.0,76.6819,76.7012,76.6431,76.6722,217078.0
2024-10-31 15:40:00,79.05,79.16,79.04,79.16,409995.0,76.6625,76.7691,76.6528,76.7691,409995.0
2024-10-31 15:50:00,79.16,79.25,79.08,79.24,5525510.0,76.7691,76.8564,76.6915,76.8467,5525510.0
2024-11-01 09:30:00,79.65,79.73,79.58,79.73,337920.0,77.2443,77.3219,77.1764,77.3219,337920.0
2024-11-01 09:40:00,79.73,79.75,79.63,79.69,174943.0,77.3219,77.3413,77.2249,77.2831,174943.0
2024-11-01 09:50:00,79.69,79.72,79.59,79.66,235126.0,77.2831,77.3122,77.1861,77.254,235126.0
2024-11-01 10:00:00,79.66,79.72,79.56,79.65,365455.0,77.254,77.3122,77.1571,77.2443,365455.0
2024-11-01 10:10:00,79.65,79.69,79.62,79.67,101546.0,77.2443,77.2831,77.2152,77.2637,101546.0
2024-11-01 10:20:00,79.67,79.68,79.61,79.68,113686.0,77.2637,77.2734,77.2055,77.2734,113686.0
2024-11-01 10:30:00,79.68,79.72,79.62,79.65,119738.0,77.2734,77.3122,77.2152,77.2443,119738.0
2024-11-01 10:40:00,79.65,79.65,79.52,79.61,136828.0,77.2443,77.2443,77.1183,77.2055,136828.0
2024-11-01 10:50:00,79.62,79.7,79.55,79.7,244593.0,77.2152,77.2928,77.1474,77.2928,244593.0
2024-11-01 11:00:00,79.7,79.75,79.66,79.69,300295.0,77.2928,77.3413,77.254,77.2831,300295.0
2024-11-01 11:10:00,79.7,79.79,79.69,79.79,133182.0,77.2928,77.3801,77.2831,77.3801,133182.0
2024-11-01 11:20:00,79.79,79.85,79.73,79.84,153523.0,77.3801,77.4383,77.3219,77.4286,153523.0
2024-11-01 11:30:00,79.84,79.86,79.78,79.81,194724.0,77.4286,77.448,77.3704,77.3995,194724.0
2024-11-01 11:40:00,79.8,79.82,79.75,79.76,301197.0,77.3898,77.4092,77.3413,77.351,301197.0
2024-11-01 11:50:00,79.76,79.8,79.72,79.75,126086.0,77.351,77.3898,77.3122,77.3413,126086.0
2024-11-01 12:00:00,79.75,79.84,79.75,79.8,189510.0,77.3413,77.4286,77.3413,77.3898,189510.0
2024-11-01 12:10:00,79.81,79.82,79.73,79.78,144509.0,77.3995,77.4092,77.3219,77.3704,144509.0
2024-11-01 12:20:00,79.77,79.77,79.65,79.67,106538.0,77.3607,77.3607,77.2443,77.2637,106538.0
2024-11-01 12:30:00,79.66,79.7,79.65,79.68,205527.0,77.254,77.2928,77.2443,77.2734,205527.0
2024-11-01 12:40:00,79.67,79.68,79.55,79.6,218526.0,77.2637,77.2734,77.1474,77.1958,218526.0
2024-11-01 12:50:00,79.59,79.61,79.55,79.56,281031.0,77.1861,77.2055,77.1474,77.1571,281031.0
2024-11-01 13:00:00,79.57,79.59,79.5,79.53,270289.0,77.1668,77.1861,77.0989,77.128,270289.0
2024-11-01 13:10:00,79.53,79.61,79.51,79.59,160208.0,77.128,77.2055,77.1086,77.1861,160208.0
2024-11-01 13:20:00,79.59,79.64,79.58,79.63,39632.0,77.1861,77.2346,77.1764,77.2249,39632.0
2024-11-01 13:30:00,79.63,79.63,79.45,79.45,231770.0,77.2249,77.2249,77.0504,77.0504,231770.0
2024-11-01 13:40:00,79.45,79.45,79.39,79.4,104558.0,77.0504,77.0504,76.9922,77.0019,104558.0
2024-11-01 13:50:00,79.4,79.47,79.38,79.39,58300.0,77.0019,77.0698,76.9825,76.9922,58300.0
2024-11-01 14:00:00,79.38,79.45,79.36,79.38,89695.0,76.9825,77.0504,76.9631,76.9825,89695.0
2024-11-01 14:10:00,79.37,79.38,79.33,79.35,49086.0,76.9728,76.9825,76.934,76.9534,49086.0
2024-11-01 14:20:00,79.34,79.44,79.32,79.41,46813.0,76.9437,77.0407,76.9243,77.0116,46813.0
2024-11-01 14:30:00,79.41,79.47,79.38,79.46,97527.0,77.0116,77.0698,76.9825,77.0601,97527.0
2024-11-01 14:40:00,79.45,79.46,79.4,79.42,80362.0,77.0504,77.0601,77.0019,77.0213,80362.0
2024-11-01 14:50:00,79.43,79.46,79.42,79.45,49194.0,77.031,77.0601,77.0213,77.0504,49194.0
2024-11-01 15:00:00,79.44,79.51,79.4,79.5,115305.0,77.0407,77.1086,77.0019,77.0989,115305.0
2024-11-01 15:10:00,79.5,79.51,79.44,79.45,785638.0,77.0989,77.1086,77.0407,77.0504,785638.0
2024-11-01 15:20:00,79.45,79.47,79.39,79.39,170479.0,77.0504,77.0698,76.9922,76.9922,170479.0
2024-11-01 15:30:00,79.39,79.4,79.35,79.38,156232.0,76.9922,77.0019,76.9534,76.9825,156232.0
2024-11-01 15:40:00,79.38,79.44,79.36,79.36,291352.0,76.9825,77.0407,76.9631,76.9631,291352.0
2024-11-01 15:50:00,79.36,79.41,79.3,79.39,1286936.0,76.9631,77.0116,76.9049,76.9922,1286936.0
2024-11-04 09:30:00,79.82,79.88,79.73,79.77,311702.0,77.4092,77.4674,77.3219,77.3607,311702.0
2024-11-04 09:40:00,79.77,79.94,79.76,79.9,822374.0,77.3607,77.5256,77.351,77.4868,822374.0
2024-11-04 09:50:00,79.89,79.89,79.79,79.84,181783.0,77.4771,77.4771,77.3801,77.4286,181783.0
2024-11-04 10:00:00,79.84,79.96,79.81,79.91,99899.0,77.4286,77.545,77.3995,77.4965,99899.0
2024-11-04 10:10:00,79.92,80.0,79.92,79.98,73676.0,77.5062,77.5838,77.5062,77.5644,73676.0
2024-11-04 10:20:00,79.97,80.01,79.94,80.01,192676.0,77.5547,77.5935,77.5256,77.5935,192676.0
2024-11-04 10:30:00,80.01,80.03,79.95,79.99,95257.0,77.5935,77.6129,77.5353,77.5741,95257.0
2024-11-04 10:40:00,80.0,80.01,79.89,79.98,126385.0,77.5838,77.5935,77.4771,77.5644,126385.0
2024-11-04 10:50:00,79.97,79.98,79.92,79.92,87839.0,77.5547,77.5644,77.5062,77.5062,87839.0
2024-11-04 11:00:00,79.93,79.94,79.83,79.87,167041.0,77.5159,77.5256,77.4189,77.4577,167041.0
2024-11-04 11:10:00,79.87,79.9,79.82,79.83,171258.0,77.4577,77.4868,77.4092,77.4189,171258.0
2024-11-04 11:20:00,79.82,79.84,79.74,79.75,89767.0,77.4092,77.4286,77.3316,77.3413,89767.0
2024-11-04 11:30:00,79.75,79.76,79.63,79.63,316841.0,77.3413,77.351,77.2249,77.2249,316841.0
2024-11-04 11:40:00,79.63,79.65,79.49,79.5,157273.0,77.2249,77.2443,77.0892,77.0989,157273.0
2024-11-04 11:50:00,79.5,79.55,79.44,79.49,1247411.0,77.0989,77.1474,77.0407,77.0892,1247411.0
2024-11-04 12:00:00,79.48,79.52,79.39,79.4,257110.0,77.0795,77.1183,76.9922,77.0019,257110.0
2024-11-04 12:10:00,79.4,79.52,79.39,79.52,678889.0,77.0019,77.1183,76.9922,77.1183,678889.0
2024-11-04 12:20:00,79.51,79.65,79.51,79.61,153833.0,77.1086,77.2443,77.1086,77.2055,153833.0
2024-11-04 12:30:00,79.62,79.66,79.6,79.6,145443.0,77.2152,77.254,77.1958,77.1958,145443.0
2024-11-04 12:40:00,79.61,79.66,79.58,79.66,74435.0,77.2055,77.254,77.1764,77.254,74435.0
2024-11-04 12:50:00,79.66,79.68,79.64,79.66,110410.0,77.254,77.2734,77.2346,77.254,110410.0
2024-11-04 13:00:00,79.66,79.67,79.47,79.5,153166.0,77.254,77.2637,77.0698,77.0989,153166.0
2024-11-04 13:10:00,79.51,79.62,79.5,79.61,90506.0,77.1086,77.2152,77.0989,77.2055,90506.0
2024-11-04 13:20:00,79.61,79.63,79.56,79.59,112420.0,77.2055,77.2249,77.1571,77.1861,112420.0
2024-11-04 13:30:00,79.58,79.65,79.55,79.65,35452.0,77.1764,77.2443,77.1474,77.2443,35452.0
2024-11-04 13:40:00,79.65,79.7,79.65,79.69,70022.0,77.2443,77.2928,77.2443,77.2831,70022.0
2024-11-04 13:50:00,79.69,79.7,79.63,79.64,68861.0,77.2831,77.2928,77.2249,77.2346,68861.0
2024-11-04 14:00:00,79.65,79.69,79.62,79.66,48979.0,77.2443,77.2831,77.2152,77.254,48979.0
2024-11-04 14:10:00,79.66,79.67,79.63,79.64,93872.0,77.254,77.2637,77.2249,77.2346,93872.0
2024-11-04 14:20:00,79.63,79.65,79.6,79.6,33550.0,77.2249,77.2443,77.1958,77.1958,33550.0
2024-11-04 14:30:00,79.6,79.68,79.58,79.67,58269.0,77.1958,77.2734,77.1764,77.2637,58269.0
2024-11-04 14:40:00,79.67,79.68,79.62,79.64,57075.0,77.2637,77.2734,77.2152,77.2346,57075.0
2024-11-04 14:50:00,79.64,79.65,79.6,79.6,176774.0,77.2346,77.2443,77.1958,77.1958,176774.0
2024-11-04 15:00:00,79.6,79.6,79.57,79.59,68616.0,77.1958,77.1958,77.1668,77.1861,68616.0
2024-11-04 15:10:00,79.58,79.61,79.54,79.61,217122.0,77.1764,77.2055,77.1377,77.2055,217122.0
2024-11-04 15:20:00,79.61,79.61,79.55,79.56,120665.0,77.2055,77.2055,77.1474,77.1571,120665.0
2024-11-04 15:30:00,79.56,79.56,79.46,79.47,103379.0,77.1571,77.1571,77.0601,77.0698,103379.0
2024-11-04 15:40:00,79.47,79.54,79.46,79.51,297374.0,77.0698,77.1377,77.0601,77.1086,297374.0
2024-11-04 15:50:00,79.52,79.52,79.39,79.44,1139170.0,77.1183,77.1183,76.9922,77.0407,1139170.0
2024-11-05 09:30:00,79.65,79.76,79.59,79.76,843060.0,77.2443,77.351,77.1861,77.351,843060.0
2024-11-05 09:40:00,79.76,79.78,79.67,79.73,121894.0,77.351,77.3704,77.2637,77.3219,121894.0
2024-11-05 09:50:00,79.72,79.84,79.71,79.84,108045.0,77.3122,77.4286,77.3025,77.4286,108045.0
2024-11-05 10:00:00,79.83,79.84,79.74,79.77,229101.0,77.4189,77.4286,77.3316,77.3607,229101.0
2024-11-05 10:10:00,79.77,79.8,79.73,79.8,76262.0,77.3607,77.3898,77.3219,77.3898,76262.0
2024-11-05 10:20:00,79.8,79.9,79.77,79.84,62362.0,77.3898,77.4868,77.3607,77.4286,62362.0
2024-11-05 10:30:00,79.84,80.0,79.83,79.97,96561.0,77.4286,77.5838,77.4189,77.5547,96561.0
2024-11-05 10:40:00,79.97,80.06,79.97,80.03,140911.0,77.5547,77.642,77.5547,77.6129,140911.0
2024-11-05 10:50:00,80.04,80.04,79.99,80.01,114746.0,77.6226,77.6226,77.5741,77.5935,114746.0
2024-11-05 11:00:00,80.02,80.11,79.97,80.11,188423.0,77.6032,77.6904,77.5547,77.6904,188423.0
2024-11-05 11:10:00,80.11,80.12,80.07,80.1,177085.0,77.6904,77.7001,77.6516,77.6807,177085.0
2024-11-05 11:20:00,80.11,80.12,80.04,80.05,285405.0,77.6904,77.7001,77.6226,77.6323,285405.0
2024-11-05 11:30:00,80.05,80.1,80.04,80.1,555371.0,77.6323,77.6807,77.6226,77.6807,555371.0
2024-11-05 11:40:00,80.1,80.13,80.07,80.12,166062.0,77.6807,77.7098,77.6516,77.7001,166062.0
2024-11-05 11:50:00,80.13,80.16,80.11,80.15,135680.0,77.7098,77.7389,77.6904,77.7292,135680.0
2024-11-05 12:00:00,80.14,80.18,80.11,80.17,177363.0,77.7195,77.7583,77.6904,77.7486,177363.0
2024-11-05 12:10:00,80.17,80.25,80.16,80.25,77947.0,77.7486,77.8262,77.7389,77.8262,77947.0
2024-11-05 12:20:00,80.25,80.25,80.2,80.2,113322.0,77.8262,77.8262,77.7777,77.7777,113322.0
2024-11-05 12:30:00,80.2,80.24,80.2,80.22,39453.0,77.7777,77.8165,77.7777,77.7971,39453.0
2024-11-05 12:40:00,80.23,80.28,80.22,80.28,108937.0,77.8068,77.8553,77.7971,77.8553,108937.0
2024-11-05 12:50:00,80.27,80.3,80.25,80.26,54297.0,77.8456,77.8747,77.8262,77.8359,54297.0
2024-11-05 13:00:00,80.26,80.29,80.25,80.28,64463.0,77.8359,77.865,77.8262,77.8553,64463.0
2024-11-05 13:10:00,80.28,80.29,80.22,80.26,77598.0,77.8553,77.865,77.7971,77.8359,77598.0
2024-11-05 13:20:00,80.26,80.26,80.21,80.23,108346.0,77.8359,77.8359,77.7874,77.8068,108346.0
2024-11-05 13:30:00,80.23,80.23,80.12,80.15,104901.0,77.8068,77.8068,77.7001,77.7292,104901.0
2024-11-05 13:40:00,80.15,80.2,80.13,80.15,90874.0,77.7292,77.7777,77.7098,77.7292,90874.0
2024-11-05 13:50:00,80.14,80.18,80.13,80.16,35941.0,77.7195,77.7583,77.7098,77.7389,35941.0
2024-11-05 14:00:00,80.16,80.22,80.16,80.22,21298.0,77.7389,77.7971,77.7389,77.7971,21298.0
2024-11-05 14:10:00,80.22,80.23,80.18,80.2,72304.0,77.7971,77.8068,77.7583,77.7777,72304.0
2024-11-05 14:20:00,80.2,80.24,80.15,80.2,110542.0,77.7777,77.8165,77.7292,77.7777,110542.0
2024-11-05 14:30:00,80.2,80.23,80.18,80.23,112071.0,77.7777,77.8068,77.7583,77.8068,112071.0
2024-11-05 14:40:00,80.23,80.24,80.21,80.22,120739.0,77.8068,77.8165,77.7874,77.7971,120739.0
2024-11-05 14:50:00,80.22,80.22,80.09,80.11,340363.0,77.7971,77.7971,77.671,77.6904,340363.0
2024-11-05 15:00:00,80.1,80.19,80.06,80.19,267616.0,77.6807,77.768,77.642,77.768,267616.0
2024-11-05 15:10:00,80.19,80.2,80.16,80.19,277914.0,77.768,77.7777,77.7389,77.768,277914.0
2024-11-05 15:20:00,80.19,80.19,80.13,80.17,204418.0,77.768,77.768,77.7098,77.7486,204418.0
2024-11-05 15:30:00,80.17,80.22,80.15,80.21,441890.0,77.7486,77.7971,77.7292,77.7874,441890.0
2024-11-05 15:40:00,80.2,80.2,80.15,80.17,533936.0,77.7777,77.7777,77.7292,77.7486,533936.0
2024-11-05 15:50:00,80.17,80.26,80.16,80.25,1047559.0,77.7486,77.8359,77.7389,77.8262,1047559.0
2024-11-06 09:30:00,79.05,79.05,78.86,78.95,510570.0,76.6625,76.6625,76.4782,76.5655,510570.0
2024-11-06 09:40:00,78.96,79.0,78.59,78.61,546297.0,76.5752,76.614,76.2163,76.2357,546297.0
2024-11-06 09:50:00,78.61,78.63,78.42,78.58,643068.0,76.2357,76.2551,76.0515,76.2067,643068.0
2024-11-06 10:00:00,78.58,78.72,78.55,78.68,447553.0,76.2067,76.3424,76.1776,76.3036,447553.0
2024-11-06 10:10:00,78.69,78.83,78.67,78.77,298556.0,76.3133,76.4491,76.2939,76.3909,298556.0
2024-11-06 10:20:00,78.77,78.95,78.72,78.93,328811.0,76.3909,76.5655,76.3424,76.5461,328811.0
2024-11-06 10:30:00,78.92,78.95,78.77,78.78,154055.0,76.5364,76.5655,76.3909,76.4006,154055.0
2024-11-06 10:40:00,78.79,78.85,78.75,78.79,167497.0,76.4103,76.4685,76.3715,76.4103,167497.0
2024-11-06 10:50:00,78.78,78.85,78.72,78.82,181690.0,76.4006,76.4685,76.3424,76.4394,181690.0
2024-11-06 11:00:00,78.82,78.83,78.68,78.73,230277.0,76.4394,76.4491,76.3036,76.3521,230277.0
2024-11-06 11:10:00,78.73,78.83,78.73,78.8,114913.0,76.3521,76.4491,76.3521,76.42,114913.0
2024-11-06 11:20:00,78.8,78.8,78.69,78.77,250668.0,76.42,76.42,76.3133,76.3909,250668.0
2024-11-06 11:30:00,78.77,78.82,78.71,78.82,294488.0,76.3909,76.4394,76.3327,76.4394,294488.0
2024-11-06 11:40:00,78.82,78.84,78.73,78.75,347516.0,76.4394,76.4588,76.3521,76.3715,347516.0
2024-11-06 11:50:00,78.76,78.78,78.71,78.77,219876.0,76.3812,76.4006,76.3327,76.3909,219876.0
2024-11-06 12:00:00,78.77,78.77,78.7,78.75,373591.0,76.3909,76.3909,76.323,76.3715,373591.0
2024-11-06 12:10:00,78.75,78.81,78.69,78.7,74244.0,76.3715,76.4297,76.3133,76.323,74244.0
2024-11-06 12:20:00,78.71,78.8,78.68,78.79,180901.0,76.3327,76.42,76.3036,76.4103,180901.0
2024-11-06 12:30:00,78.78,78.81,78.76,78.78,61502.0,76.4006,76.4297,76.3812,76.4006,61502.0
2024-11-06 12:40:00,78.78,78.86,78.77,78.85,105014.0,76.4006,76.4782,76.3909,76.4685,105014.0
2024-11-06 12:50:00,78.84,78.85,78.8,78.83,78997.0,76.4588,76.4685,76.42,76.4491,78997.0
2024-11-06 13:00:00,78.82,78.91,78.81,78.9,248265.0,76.4394,76.5267,76.4297,76.517,248265.0
2024-11-06 13:10:00,78.9,79.07,78.89,79.07,171812.0,76.517,76.6819,76.5073,76.6819,171812.0
2024-11-06 13:20:00,79.08,79.11,79.06,79.09,89772.0,76.6915,76.7206,76.6722,76.7012,89772.0
2024-11-06 13:30:00,79.09,79.13,79.06,79.08,211850.0,76.7012,76.74,76.6722,76.6915,211850.0
2024-11-06 13:40:00,79.08,79.14,79.07,79.13,157299.0,76.6915,76.7497,76.6819,76.74,157299.0
2024-11-06 13:50:00,79.13,79.16,79.1,79.1,107233.0,76.74,76.7691,76.7109,76.7109,107233.0
2024-11-06 14:00:00,79.11,79.13,79.03,79.08,80473.0,76.7206,76.74,76.6431,76.6915,80473.0
2024-11-06 14:10:00,79.07,79.08,78.99,79.0,109325.0,76.6819,76.6915,76.6043,76.614,109325.0
2024-11-06 14:20:00,78.99,79.01,78.97,78.97,66072.0,76.6043,76.6237,76.5849,76.5849,66072.0
2024-11-06 14:30:00,78.97,79.03,78.96,79.0,42930.0,76.5849,76.6431,76.5752,76.614,42930.0
2024-11-06 14:40:00,79.0,79.03,78.97,79.0,156712.0,76.614,76.6431,76.5849,76.614,156712.0
2024-11-06 14:50:00,79.0,79.0,78.94,78.98,134471.0,76.614,76.614,76.5558,76.5946,134471.0
2024-11-06 15:00:00,78.98,79.03,78.96,79.0,108297.0,76.5946,76.6431,76.5752,76.614,108297.0
2024-11-06 15:10:00,79.0,79.06,78.99,79.05,109904.0,76.614,76.6722,76.6043,76.6625,109904.0
2024-11-06 15:20:00,79.05,79.13,79.03,79.13,147456.0,76.6625,76.74,76.6431,76.74,147456.0
2024-11-06 15:30:00,79.13,79.14,79.06,79.08,138172.0,76.74,76.7497,76.6722,76.6915,138172.0
2024-11-06 15:40:00,79.08,79.11,79.06,79.09,176279.0,76.6915,76.7206,76.6722,76.7012,176279.0
2024-11-06 15:50:00,79.08,79.11,79.01,79.09,2098478.0,76.6915,76.7206,76.6237,76.7012,2098478.0
2024-11-07 09:30:00,79.98,80.02,79.84,80.02,203293.0,77.5644,77.6032,77.4286,77.6032,203293.0
2024-11-07 09:40:00,80.01,80.15,80.0,80.1,357118.0,77.5935,77.7292,77.5838,77.6807,357118.0
2024-11-07 09:50:00,80.09,80.29,80.08,80.2,201142.0,77.671,77.865,77.6613,77.7777,201142.0
2024-11-07 10:00:00,80.19,80.25,80.14,80.17,217271.0,77.768,77.8262,77.7195,77.7486,217271.0
2024-11-07 10:10:00,80.17,80.19,80.07,80.09,305933.0,77.7486,77.768,77.6516,77.671,305933.0
2024-11-07 10:20:00,80.1,80.19,80.07,80.18,216306.0,77.6807,77.768,77.6516,77.7583,216306.0
2024-11-07 10:30:00,80.18,80.24,80.17,80.21,160733.0,77.7583,77.8165,77.7486,77.7874,160733.0
2024-11-07 10:40:00,80.21,80.23,80.15,80.22,286323.0,77.7874,77.8068,77.7292,77.7971,286323.0
2024-11-07 10:50:00,80.22,80.24,80.18,80.2,138232.0,77.7971,77.8165,77.7583,77.7777,138232.0
2024-11-07 11:00:00,80.19,80.22,79.99,80.0,419216.0,77.768,77.7971,77.5741,77.5838,419216.0
2024-11-07 11:10:00,80.0,80.03,79.96,79.98,481281.0,77.5838,77.6129,77.545,77.5644,481281.0
2024-11-07 11:20:00,79.98,80.21,79.88,79.9,1328819.0,77.5644,77.7874,77.4674,77.4868,1328819.0
2024-11-07 11:30:00,79.9,79.9,79.84,79.87,371324.0,77.4868,77.4868,77.4286,77.4577,371324.0
2024-11-07 11:40:00,79.87,79.93,79.86,79.92,125693.0,77.4577,77.5159,77.448,77.5062,125693.0
2024-11-07 11:50:00,79.92,79.98,79.91,79.97,87793.0,77.5062,77.5644,77.4965,77.5547,87793.0
2024-11-07 12:00:00,79.96,79.98,79.9,79.98,102391.0,77.545,77.5644,77.4868,77.5644,102391.0
2024-11-07 12:10:00,79.98,80.05,79.97,80.05,127268.0,77.5644,77.6323,77.5547,77.6323,127268.0
2024-11-07 12:20:00,80.05,80.12,80.04,80.12,113492.0,77.6323,77.7001,77.6226,77.7001,113492.0
2024-11-07 12:30:00,80.12,80.12,80.06,80.08,420756.0,77.7001,77.7001,77.642,77.6613,420756.0
2024-11-07 12:40:00,80.08,80.14,80.07,80.13,80805.0,77.6613,77.7195,77.6516,77.7098,80805.0
2024-11-07 12:50:00,80.12,80.13,80.1,80.13,70399.0,77.7001,77.7098,77.6807,77.7098,70399.0
2024-11-07 13:00:00,80.12,80.14,80.04,80.05,142279.0,77.7001,77.7195,77.6226,77.6323,142279.0
2024-11-07 13:10:00,80.06,80.06,80.0,80.01,177336.0,77.642,77.642,77.5838,77.5935,177336.0
2024-11-07 13:20:00,80.02,80.07,80.01,80.05,117003.0,77.6032,77.6516,77.5935,77.6323,117003.0
2024-11-07 13:30:00,80.05,80.05,80.0,80.02,101356.0,77.6323,77.6323,77.5838,77.6032,101356.0
2024-11-07 13:40:00,80.02,80.02,79.97,80.0,118935.0,77.6032,77.6032,77.5547,77.5838,118935.0
2024-11-07 13:50:00,80.01,80.06,79.99,80.0,121266.0,77.5935,77.642,77.5741,77.5838,121266.0
2024-11-07 14:00:00,80.01,80.14,79.88,79.97,323809.0,77.5935,77.7195,77.4674,77.5547,323809.0
2024-11-07 14:10:00,79.97,80.03,79.93,80.0,134624.0,77.5547,77.6129,77.5159,77.5838,134624.0
2024-11-07 14:20:00,79.99,80.02,79.93,79.99,140004.0,77.5741,77.6032,77.5159,77.5741,140004.0
2024-11-07 14:30:00,79.99,80.08,79.99,80.03,168315.0,77.5741,77.6613,77.5741,77.6129,168315.0
2024-11-07 14:40:00,80.02,80.1,79.85,80.08,375808.0,77.6032,77.6807,77.4383,77.6613,375808.0
2024-11-07 14:50:00,80.08,80.17,80.05,80.15,219019.0,77.6613,77.7486,77.6323,77.7292,219019.0
2024-11-07 15:00:00,80.15,80.24,80.11,80.2,214008.0,77.7292,77.8165,77.6904,77.7777,214008.0
2024-11-07 15:10:00,80.2,80.34,80.2,80.3,269251.0,77.7777,77.9135,77.7777,77.8747,269251.0
2024-11-07 15:20:00,80.3,80.34,80.25,80.26,229113.0,77.8747,77.9135,77.8262,77.8359,229113.0
2024-11-07 15:30:00,80.25,80.28,80.2,80.2,121221.0,77.8262,77.8553,77.7777,77.7777,121221.0
2024-11-07 15:40:00,80.2,80.25,80.18,80.2,152696.0,77.7777,77.8262,77.7583,77.7777,152696.0
2024-11-07 15:50:00,80.19,80.28,80.17,80.27,1013650.0,77.768,77.8553,77.7486,77.8456,1013650.0
2024-11-08 09:30:00,79.38,79.38,79.21,79.23,215145.0,76.9825,76.9825,76.8176,76.837,215145.0
2024-11-08 09:40:00,79.22,79.23,79.13,79.19,373104.0,76.8273,76.837,76.74,76.7982,373104.0
2024-11-08 09:50:00,79.19,79.2,79.14,79.16,174888.0,76.7982,76.8079,76.7497,76.7691,174888.0
2024-11-08 10:00:00,79.16,79.17,79.01,79.1,224319.0,76.7691,76.7788,76.6237,76.7109,224319.0
2024-11-08 10:10:00,79.1,79.15,79.06,79.07,147775.0,76.7109,76.7594,76.6722,76.6819,147775.0
2024-11-08 10:20:00,79.08,79.16,79.07,79.13,83202.0,76.6915,76.7691,76.6819,76.74,83202.0
2024-11-08 10:30:00,79.12,79.2,79.11,79.16,483353.0,76.7303,76.8079,76.7206,76.7691,483353.0
2024-11-08 10:40:00,79.17,79.23,79.14,79.23,133333.0,76.7788,76.837,76.7497,76.837,133333.0
2024-11-08 10:50:00,79.23,79.25,79.2,79.22,242728.0,76.837,76.8564,76.8079,76.8273,242728.0
2024-11-08 11:00:00,79.22,79.22,79.09,79.1,310874.0,76.8273,76.8273,76.7012,76.7109,310874.0
2024-11-08 11:10:00,79.1,79.11,79.06,79.08,270402.0,76.7109,76.7206,76.6722,76.6915,270402.0
2024-11-08 11:20:00,79.08,79.09,79.02,79.05,266231.0,76.6915,76.7012,76.6334,76.6625,266231.0
2024-11-08 11:30:00,79.05,79.07,78.99,79.01,299416.0,76.6625,76.6819,76.6043,76.6237,299416.0
2024-11-08 11:40:00,79.01,79.02,78.97,78.99,88935.0,76.6237,76.6334,76.5849,76.6043,88935.0
2024-11-08 11:50:00,78.99,79.0,78.9,78.9,73070.0,76.6043,76.614,76.517,76.517,73070.0
2024-11-08 12:00:00,78.9,78.92,78.83,78.84,441320.0,76.517,76.5364,76.4491,76.4588,441320.0
2024-11-08 12:10:00,78.83,78.84,78.78,78.82,124952.0,76.4491,76.4588,76.4006,76.4394,124952.0
2024-11-08 12:20:00,78.82,78.85,78.81,78.84,97347.0,76.4394,76.4685,76.4297,76.4588,97347.0
2024-11-08 12:30:00,78.84,78.92,78.83,78.9,190313.0,76.4588,76.5364,76.4491,76.517,190313.0
2024-11-08 12:40:00,78.9,78.94,78.86,78.94,103711.0,76.517,76.5558,76.4782,76.5558,103711.0
2024-11-08 12:50:00,78.94,78.99,78.93,78.97,314075.0,76.5558,76.6043,76.5461,76.5849,314075.0
2024-11-08 13:00:00,78.97,79.02,78.96,79.02,224595.0,76.5849,76.6334,76.5752,76.6334,224595.0
2024-11-08 13:10:00,79.02,79.03,78.97,78.98,69976.0,76.6334,76.6431,76.5849,76.5946,69976.0
2024-11-08 13:20:00,78.98,78.98,78.93,78.94,50113.0,76.5946,76.5946,76.5461,76.5558,50113.0
2024-11-08 13:30:00,78.93,78.98,78.93,78.98,87305.0,76.5461,76.5946,76.5461,76.5946,87305.0
2024-11-08 13:40:00,78.98,79.0,78.97,78.98,102707.0,76.5946,76.614,76.5849,76.5946,102707.0
2024-11-08 13:50:00,78.98,79.02,78.96,79.01,99032.0,76.5946,76.6334,76.5752,76.6237,99032.0
2024-11-08 14:00:00,79.0,79.06,78.97,79.06,61871.0,76.614,76.6722,76.5849,76.6722,61871.0
2024-11-08 14:10:00,79.06,79.09,79.04,79.08,223235.0,76.6722,76.7012,76.6528,76.6915,223235.0
2024-11-08 14:20:00,79.09,79.09,79.06,79.09,473597.0,76.7012,76.7012,76.6722,76.7012,473597.0
2024-11-08 14:30:00,79.09,79.17,79.08,79.17,248093.0,76.7012,76.7788,76.6915,76.7788,248093.0
2024-11-08 14:40:00,79.17,79.18,79.11,79.12,126629.0,76.7788,76.7885,76.7206,76.7303,126629.0
2024-11-08 14:50:00,79.13,79.16,79.11,79.13,106896.0,76.74,76.7691,76.7206,76.74,106896.0
2024-11-08 15:00:00,79.12,79.13,79.09,79.12,114976.0,76.7303,76.74,76.7012,76.7303,114976.0
2024-11-08 15:10:00,79.12,79.13,79.09,79.09,117592.0,76.7303,76.74,76.7012,76.7012,117592.0
2024-11-08 15:20:00,79.09,79.11,79.06,79.07,242299.0,76.7012,76.7206,76.6722,76.6819,242299.0
2024-11-08 15:30:00,79.08,79.08,79.02,79.06,195970.0,76.6915,76.6915,76.6334,76.6722,195970.0
2024-11-08 15:40:00,79.06,79.08,79.04,79.05,373257.0,76.6722,76.6915,76.6528,76.6625,373257.0
2024-11-08 15:50:00,79.05,79.18,79.04,79.18,2328851.0,76.6625,76.7885,76.6528,76.7885,2328851.0
2024-11-11 09:30:00,79.41,79.45,79.35,79.41,288728.0,77.0116,77.0504,76.9534,77.0116,288728.0
2024-11-11 09:40:00,79.4,79.45,79.3,79.35,148405.0,77.0019,77.0504,76.9049,76.9534,148405.0
2024-11-11 09:50:00,79.35,79.36,79.25,79.3,75029.0,76.9534,76.9631,76.8564,76.9049,75029.0
2024-11-11 10:00:00,79.31,79.37,79.3,79.31,89964.0,76.9146,76.9728,76.9049,76.9146,89964.0
2024-11-11 10:10:00,79.31,79.35,79.28,79.3,126075.0,76.9146,76.9534,76.8855,76.9049,126075.0
2024-11-11 10:20:00,79.29,79.31,79.25,79.3,81437.0,76.8952,76.9146,76.8564,76.9049,81437.0
2024-11-11 10:30:00,79.3,79.35,79.27,79.34,59833.0,76.9049,76.9534,76.8758,76.9437,59833.0
2024-11-11 10:40:00,79.35,79.36,79.28,79.34,77123.0,76.9534,76.9631,76.8855,76.9437,77123.0
2024-11-11 10:50:00,79.34,79.4,79.29,79.4,72381.0,76.9437,77.0019,76.8952,77.0019,72381.0
2024-11-11 11:00:00,79.4,79.42,79.33,79.36,102461.0,77.0019,77.0213,76.934,76.9631,102461.0
2024-11-11 11:10:00,79.36,79.36,79.33,79.35,51505.0,76.9631,76.9631,76.934,76.9534,51505.0
2024-11-11 11:20:00,79.34,79.37,79.3,79.31,374403.0,76.9437,76.9728,76.9049,76.9146,374403.0
2024-11-11 11:30:00,79.3,79.41,79.28,79.4,178038.0,76.9049,77.0116,76.8855,77.0019,178038.0
2024-11-11 11:40:00,79.4,79.4,79.35,79.38,391634.0,77.0019,77.0019,76.9534,76.9825,391634.0
2024-11-11 11:50:00,79.37,79.41,79.36,79.4,35513.0,76.9728,77.0116,76.9631,77.0019,35513.0
2024-11-11 12:00:00,79.39,79.42,79.39,79.4,34480.0,76.9922,77.0213,76.9922,77.0019,34480.0
2024-11-11 12:10:00,79.41,79.43,79.36,79.38,84212.0,77.0116,77.031,76.9631,76.9825,84212.0
2024-11-11 12:20:00,79.37,79.38,79.29,79.3,79769.0,76.9728,76.9825,76.8952,76.9049,79769.0
2024-11-11 12:30:00,79.3,79.36,79.29,79.34,105068.0,76.9049,76.9631,76.8952,76.9437,105068.0
2024-11-11 12:40:00,79.34,79.34,79.3,79.3,95154.0,76.9437,76.9437,76.9049,76.9049,95154.0
2024-11-11 12:50:00,79.3,79.34,79.25,79.26,88570.0,76.9049,76.9437,76.8564,76.8661,88570.0
2024-11-11 13:00:00,79.25,79.26,79.18,79.22,102460.0,76.8564,76.8661,76.7885,76.8273,102460.0
2024-11-11 13:10:00,79.22,79.22,79.17,79.17,90602.0,76.8273,76.8273,76.7788,76.7788,90602.0
2024-11-11 13:20:00,79.17,79.18,79.1,79.15,97714.0,76.7788,76.7885,76.7109,76.7594,97714.0
2024-11-11 13:30:00,79.15,79.19,79.13,79.19,75442.0,76.7594,76.7982,76.74,76.7982,75442.0
2024-11-11 13:40:00,79.19,79.22,79.16,79.2,196149.0,76.7982,76.8273,76.7691,76.8079,196149.0
2024-11-11 13:50:00,79.2,79.25,79.2,79.23,87742.0,76.8079,76.8564,76.8079,76.837,87742.0
2024-11-11 14:00:00,79.23,79.25,79.21,79.23,75788.0,76.837,76.8564,76.8176,76.837,75788.0
2024-11-11 14:10:00,79.23,79.27,79.2,79.25,64114.0,76.837,76.8758,76.8079,76.8564,64114.0
2024-11-11 14:20:00,79.25,79.28,79.24,79.24,52219.0,76.8564,76.8855,76.8467,76.8467,52219.0
2024-11-11 14:30:00,79.25,79.28,79.24,79.27,51035.0,76.8564,76.8855,76.8467,76.8758,51035.0
2024-11-11 14:40:00,79.27,79.28,79.23,79.28,37160.0,76.8758,76.8855,76.837,76.8855,37160.0
2024-11-11 14:50:00,79.28,79.29,79.25,79.26,61980.0,76.8855,76.8952,76.8564,76.8661,61980.0
2024-11-11 15:00:00,79.25,79.29,79.25,79.29,54010.0,76.8564,76.8952,76.8564,76.8952,54010.0
2024-11-11 15:10:00,79.28,79.31,79.25,79.26,112622.0,76.8855,76.9146,76.8564,76.8661,112622.0
2024-11-11 15:20:00,79.26,79.28,79.25,79.27,36208.0,76.8661,76.8855,76.8564,76.8758,36208.0
2024-11-11 15:30:00,79.26,79.27,79.22,79.24,88537.0,76.8661,76.8758,76.8273,76.8467,88537.0
2024-11-11 15:40:00,79.23,79.24,79.18,79.2,141253.0,76.837,76.8467,76.7885,76.8079,141253.0
2024-11-11 15:50:00,79.21,79.22,79.16,79.18,797062.0,76.8176,76.8273,76.7691,76.7885,797062.0
2024-11-12 09:30:00,78.42,78.42,78.33,78.39,701046.0,76.0515,76.0515,75.9642,76.0224,701046.0
2024-11-12 09:40:00,78.39,78.4,78.3,78.32,130184.0,76.0224,76.0321,75.9351,75.9545,130184.0
2024-11-12 09:50:00,78.32,78.36,78.25,78.28,288417.0,75.9545,75.9933,75.8866,75.9157,288417.0
2024-11-12 10:00:00,78.28,78.29,78.0,78.03,289949.0,75.9157,75.9254,75.6442,75.6733,289949.0
2024-11-12 10:10:00,78.02,78.06,77.89,77.9,154549.0,75.6636,75.7024,75.5375,75.5472,154549.0
2024-11-12 10:20:00,77.89,77.95,77.86,77.87,227051.0,75.5375,75.5957,75.5084,75.5181,227051.0
2024-11-12 10:30:00,77.88,77.92,77.81,77.86,124777.0,75.5278,75.5666,75.4599,75.5084,124777.0
2024-11-12 10:40:00,77.85,77.91,77.81,77.83,284451.0,75.4987,75.5569,75.4599,75.4793,284451.0
2024-11-12 10:50:00,77.83,77.88,77.8,77.82,145888.0,75.4793,75.5278,75.4502,75.4696,145888.0
2024-11-12 11:00:00,77.83,77.83,77.68,77.69,274314.0,75.4793,75.4793,75.3338,75.3435,274314.0
2024-11-12 11:10:00,77.69,77.75,77.65,77.75,195194.0,75.3435,75.4017,75.3047,75.4017,195194.0
2024-11-12 11:20:00,77.75,77.75,77.64,77.66,413347.0,75.4017,75.4017,75.295,75.3144,413347.0
2024-11-12 11:30:00,77.66,77.66,77.47,77.49,342029.0,75.3144,75.3144,75.1302,75.1496,342029.0
2024-11-12 11:40:00,77.48,77.5,77.37,77.37,346332.0,75.1399,75.1593,75.0332,75.0332,346332.0
2024-11-12 11:50:00,77.37,77.49,77.37,77.38,217590.0,75.0332,75.1496,75.0332,75.0429,217590.0
2024-11-12 12:00:00,77.38,77.46,77.36,77.44,178900.0,75.0429,75.1205,75.0235,75.1011,178900.0
2024-11-12 12:10:00,77.44,77.45,77.35,77.4,316730.0,75.1011,75.1108,75.0138,75.0623,316730.0
2024-11-12 12:20:00,77.4,77.41,77.35,77.38,145572.0,75.0623,75.072,75.0138,75.0429,145572.0
2024-11-12 12:30:00,77.38,77.47,77.35,77.47,196944.0,75.0429,75.1302,75.0138,75.1302,196944.0
2024-11-12 12:40:00,77.46,77.47,77.37,77.38,131828.0,75.1205,75.1302,75.0332,75.0429,131828.0
2024-11-12 12:50:00,77.37,77.43,77.32,77.34,347496.0,75.0332,75.0914,74.9847,75.0041,347496.0
2024-11-12 13:00:00,77.34,77.45,77.34,77.43,163865.0,75.0041,75.1108,75.0041,75.0914,163865.0
2024-11-12 13:10:00,77.45,77.54,77.43,77.53,411107.0,75.1108,75.1981,75.0914,75.1884,411107.0
2024-11-12 13:20:00,77.53,77.56,77.45,77.55,360780.0,75.1884,75.2175,75.1108,75.2078,360780.0
2024-11-12 13:30:00,77.55,77.62,77.54,77.6,275283.0,75.2078,75.2756,75.1981,75.2562,275283.0
2024-11-12 13:40:00,77.6,77.62,77.59,77.6,108386.0,75.2562,75.2756,75.2466,75.2562,108386.0
2024-11-12 13:50:00,77.6,77.7,77.59,77.67,742323.0,75.2562,75.3532,75.2466,75.3241,742323.0
2024-11-12 14:00:00,77.67,77.71,77.67,77.7,132492.0,75.3241,75.3629,75.3241,75.3532,132492.0
2024-11-12 14:10:00,77.7,77.74,77.68,77.73,228049.0,75.3532,75.392,75.3338,75.3823,228049.0
2024-11-12 14:20:00,77.73,77.77,77.72,77.74,133444.0,75.3823,75.4211,75.3726,75.392,133444.0
2024-11-12 14:30:00,77.73,77.79,77.73,77.77,106004.0,75.3823,75.4405,75.3823,75.4211,106004.0
2024-11-12 14:40:00,77.77,77.83,77.76,77.79,267976.0,75.4211,75.4793,75.4114,75.4405,267976.0
2024-11-12 14:50:00,77.78,77.79,77.73,77.73,110315.0,75.4308,75.4405,75.3823,75.3823,110315.0
2024-11-12 15:00:00,77.73,77.75,77.72,77.73,134872.0,75.3823,75.4017,75.3726,75.3823,134872.0
2024-11-12 15:10:00,77.73,77.76,77.71,77.74,151337.0,75.3823,75.4114,75.3629,75.392,151337.0
2024-11-12 15:20:00,77.75,77.75,77.69,77.72,73408.0,75.4017,75.4017,75.3435,75.3726,73408.0
2024-11-12 15:30:00,77.72,77.75,77.69,77.75,153353.0,75.3726,75.4017,75.3435,75.4017,153353.0
2024-11-12 15:40:00,77.74,77.78,77.74,77.77,632745.0,75.392,75.4308,75.392,75.4211,632745.0
2024-11-12 15:50:00,77.77,77.78,77.68,77.72,3247396.0,75.4211,75.4308,75.3338,75.3726,3247396.0
2024-11-13 09:30:00,77.4,77.46,77.3,77.36,408959.0,75.0623,75.1205,74.9653,75.0235,408959.0
2024-11-13 09:40:00,77.36,77.43,77.24,77.25,156034.0,75.0235,75.0914,74.9071,74.9168,156034.0
2024-11-13 09:50:00,77.25,77.25,77.0,77.14,625707.0,74.9168,74.9168,74.6744,74.8101,625707.0
2024-11-13 10:00:00,77.14,77.16,76.8,76.92,589247.0,74.8101,74.8295,74.4804,74.5968,589247.0
2024-11-13 10:10:00,76.92,77.05,76.9,76.94,159611.0,74.5968,74.7229,74.5774,74.6162,159611.0
2024-11-13 10:20:00,76.95,76.97,76.85,76.89,243619.0,74.6259,74.6453,74.5289,74.5677,243619.0
2024-11-13 10:30:00,76.89,77.09,76.88,77.01,219513.0,74.5677,74.7617,74.558,74.6841,219513.0
2024-11-13 10:40:00,77.0,77.13,76.92,77.12,142863.0,74.6744,74.8004,74.5968,74.7907,142863.0
2024-11-13 10:50:00,77.12,77.21,77.07,77.2,244049.0,74.7907,74.878,74.7423,74.8683,244049.0
2024-11-13 11:00:00,77.2,77.27,77.16,77.26,271528.0,74.8683,74.9362,74.8295,74.9265,271528.0
2024-11-13 11:10:00,77.25,77.26,77.19,77.2,303307.0,74.9168,74.9265,74.8586,74.8683,303307.0
2024-11-13 11:20:00,77.21,77.3,77.18,77.28,370227.0,74.878,74.9653,74.8489,74.9459,370227.0
2024-11-13 11:30:00,77.28,77.35,77.26,77.28,406522.0,74.9459,75.0138,74.9265,74.9459,406522.0
2024-11-13 11:40:00,77.28,77.3,77.2,77.27,259748.0,74.9459,74.9653,74.8683,74.9362,259748.0
2024-11-13 11:50:00,77.26,77.28,77.21,77.27,228671.0,74.9265,74.9459,74.878,74.9362,228671.0
2024-11-13 12:00:00,77.27,77.36,77.25,77.33,385122.0,74.9362,75.0235,74.9168,74.9944,385122.0
2024-11-13 12:10:00,77.33,77.41,77.32,77.33,541426.0,74.9944,75.072,74.9847,74.9944,541426.0
2024-11-13 12:20:00,77.34,77.34,77.28,77.3,133644.0,75.0041,75.0041,74.9459,74.9653,133644.0
2024-11-13 12:30:00,77.3,77.39,77.29,77.38,125467.0,74.9653,75.0526,74.9556,75.0429,125467.0
2024-11-13 12:40:00,77.38,77.42,77.34,77.39,130176.0,75.0429,75.0817,75.0041,75.0526,130176.0
2024-11-13 12:50:00,77.39,77.4,77.36,77.37,128476.0,75.0526,75.0623,75.0235,75.0332,128476.0
2024-11-13 13:00:00,77.37,77.39,77.31,77.31,103213.0,75.0332,75.0526,74.975,74.975,103213.0
2024-11-13 13:10:00,77.3,77.32,77.26,77.29,129681.0,74.9653,74.9847,74.9265,74.9556,129681.0
2024-11-13 13:20:00,77.29,77.31,77.27,77.29,118569.0,74.9556,74.975,74.9362,74.9556,118569.0
2024-11-13 13:30:00,77.28,77.32,77.26,77.29,229337.0,74.9459,74.9847,74.9265,74.9556,229337.0
2024-11-13 13:40:00,77.29,77.34,77.27,77.34,73021.0,74.9556,75.0041,74.9362,75.0041,73021.0
2024-11-13 13:50:00,77.34,77.37,77.32,77.33,148129.0,75.0041,75.0332,74.9847,74.9944,148129.0
2024-11-13 14:00:00,77.33,77.34,77.3,77.32,88590.0,74.9944,75.0041,74.9653,74.9847,88590.0
2024-11-13 14:10:00,77.31,77.36,77.27,77.27,177415.0,74.975,75.0235,74.9362,74.9362,177415.0
2024-11-13 14:20:00,77.28,77.34,77.26,77.3,225113.0,74.9459,75.0041,74.9265,74.9653,225113.0
2024-11-13 14:30:00,77.3,77.31,77.25,77.26,182214.0,74.9653,74.975,74.9168,74.9265,182214.0
2024-11-13 14:40:00,77.25,77.27,77.21,77.23,127969.0,74.9168,74.9362,74.878,74.8974,127969.0
2024-11-13 14:50:00,77.22,77.24,77.18,77.2,1197869.0,74.8877,74.9071,74.8489,74.8683,1197869.0
2024-11-13 15:00:00,77.19,77.23,77.13,77.23,390123.0,74.8586,74.8974,74.8004,74.8974,390123.0
2024-11-13 15:10:00,77.22,77.27,77.22,77.27,320943.0,74.8877,74.9362,74.8877,74.9362,320943.0
2024-11-13 15:20:00,77.27,77.29,77.25,77.26,380867.0,74.9362,74.9556,74.9168,74.9265,380867.0
2024-11-13 15:30:00,77.25,77.33,77.23,77.33,459600.0,74.9168,74.9944,74.8974,74.9944,459600.0
2024-11-13 15:40:00,77.33,77.34,77.3,77.32,599644.0,74.9944,75.0041,74.9653,74.9847,599644.0
2024-11-13 15:50:00,77.33,77.33,77.23,77.24,1153177.0,74.9944,74.9944,74.8974,74.9071,1153177.0
2024-11-14 09:30:00,77.83,77.93,77.81,77.87,474304.0,75.4793,75.5763,75.4599,75.5181,474304.0
2024-11-14 09:40:00,77.86,77.87,77.7,77.79,167756.0,75.5084,75.5181,75.3532,75.4405,167756.0
2024-11-14 09:50:00,77.79,77.83,77.71,77.74,216666.0,75.4405,75.4793,75.3629,75.392,216666.0
2024-11-14 10:00:00,77.75,77.89,77.74,77.78,344454.0,75.4017,75.5375,75.392,75.4308,344454.0
2024-11-14 10:10:00,77.79,77.84,77.74,77.76,372850.0,75.4405,75.489,75.392,75.4114,372850.0
2024-11-14 10:20:00,77.76,77.86,77.73,77.84,309378.0,75.4114,75.5084,75.3823,75.489,309378.0
2024-11-14 10:30:00,77.84,77.85,77.79,77.83,191796.0,75.489,75.4987,75.4405,75.4793,191796.0
2024-11-14 10:40:00,77.83,77.84,77.75,77.82,129064.0,75.4793,75.489,75.4017,75.4696,129064.0
2024-11-14 10:50:00,77.82,77.9,77.81,77.86,342529.0,75.4696,75.5472,75.4599,75.5084,342529.0
2024-11-14 11:00:00,77.86,77.9,77.8,77.85,459099.0,75.5084,75.5472,75.4502,75.4987,459099.0
2024-11-14 11:10:00,77.85,77.92,77.84,77.91,368062.0,75.4987,75.5666,75.489,75.5569,368062.0
2024-11-14 11:20:00,77.92,77.98,77.91,77.92,306497.0,75.5666,75.6248,75.5569,75.5666,306497.0
2024-11-14 11:30:00,77.92,77.94,77.88,77.93,1455012.0,75.5666,75.586,75.5278,75.5763,1455012.0
2024-11-14 11:40:00,77.93,77.94,77.83,77.84,184084.0,75.5763,75.586,75.4793,75.489,184084.0
2024-11-14 11:50:00,77.84,77.87,77.77,77.79,476944.0,75.489,75.5181,75.4211,75.4405,476944.0
2024-11-14 12:00:00,77.79,77.81,77.73,77.79,485305.0,75.4405,75.4599,75.3823,75.4405,485305.0
2024-11-14 12:10:00,77.78,77.81,77.67,77.69,118937.0,75.4308,75.4599,75.3241,75.3435,118937.0
2024-11-14 12:20:00,77.68,77.7,77.64,77.66,187290.0,75.3338,75.3532,75.295,75.3144,187290.0
2024-11-14 12:30:00,77.66,77.72,77.58,77.7,185239.0,75.3144,75.3726,75.2369,75.3532,185239.0
2024-11-14 12:40:00,77.7,77.74,77.62,77.62,291769.0,75.3532,75.392,75.2756,75.2756,291769.0
2024-11-14 12:50:00,77.61,77.75,77.61,77.74,137317.0,75.2659,75.4017,75.2659,75.392,137317.0
2024-11-14 13:00:00,77.73,77.77,77.72,77.76,174146.0,75.3823,75.4211,75.3726,75.4114,174146.0
2024-11-14 13:10:00,77.76,77.78,77.73,77.73,57085.0,75.4114,75.4308,75.3823,75.3823,57085.0
2024-11-14 13:20:00,77.74,77.76,77.66,77.67,69214.0,75.392,75.4114,75.3144,75.3241,69214.0
2024-11-14 13:30:00,77.66,77.7,77.65,77.67,171615.0,75.3144,75.3532,75.3047,75.3241,171615.0
2024-11-14 13:40:00,77.67,77.71,77.65,77.66,63690.0,75.3241,75.3629,75.3047,75.3144,63690.0
2024-11-14 13:50:00,77.67,77.71,77.6,77.62,292082.0,75.3241,75.3629,75.2562,75.2756,292082.0
2024-11-14 14:00:00,77.61,77.74,77.61,77.73,280902.0,75.2659,75.392,75.2659,75.3823,280902.0
2024-11-14 14:10:00,77.73,77.74,77.71,77.72,142059.0,75.3823,75.392,75.3629,75.3726,142059.0
2024-11-14 14:20:00,77.73,77.75,77.7,77.73,147560.0,75.3823,75.4017,75.3532,75.3823,147560.0
2024-11-14 14:30:00,77.73,77.77,77.72,77.77,191850.0,75.3823,75.4211,75.3726,75.4211,191850.0
2024-11-14 14:40:00,77.77,77.79,77.71,77.72,104125.0,75.4211,75.4405,75.3629,75.3726,104125.0
2024-11-14 14:50:00,77.72,77.81,77.72,77.76,118705.0,75.3726,75.4599,75.3726,75.4114,118705.0
2024-11-14 15:00:00,77.76,77.76,77.41,77.45,644654.0,75.4114,75.4114,75.072,75.1108,644654.0
2024-11-14 15:10:00,77.45,77.59,77.42,77.57,291830.0,75.1108,75.2466,75.0817,75.2272,291830.0
2024-11-14 15:20:00,77.56,77.61,77.51,77.58,164420.0,75.2175,75.2659,75.169,75.2369,164420.0
2024-11-14 15:30:00,77.58,77.6,77.45,77.48,187588.0,75.2369,75.2562,75.1108,75.1399,187588.0
2024-11-14 15:40:00,77.48,77.5,77.34,77.36,589482.0,75.1399,75.1593,75.0041,75.0235,589482.0
2024-11-14 15:50:00,77.36,77.43,77.33,77.41,3768553.0,75.0235,75.0914,74.9944,75.072,3768553.0
2024-11-15 09:30:00,77.31,77.33,77.12,77.15,369713.0,74.975,74.9944,74.7907,74.8198,369713.0
2024-11-15 09:40:00,77.15,77.31,77.14,77.29,180656.0,74.8198,74.975,74.8101,74.9556,180656.0
2024-11-15 09:50:00,77.29,77.3,77.21,77.23,117854.0,74.9556,74.9653,74.878,74.8974,117854.0
2024-11-15 10:00:00,77.22,77.25,77.15,77.2,198497.0,74.8877,74.9168,74.8198,74.8683,198497.0
2024-11-15 10:10:00,77.2,77.25,77.14,77.22,308291.0,74.8683,74.9168,74.8101,74.8877,308291.0
2024-11-15 10:20:00,77.21,77.23,77.13,77.2,175815.0,74.878,74.8974,74.8004,74.8683,175815.0
2024-11-15 10:30:00,77.2,77.21,77.0,77.09,303366.0,74.8683,74.878,74.6744,74.7617,303366.0
2024-11-15 10:40:00,77.09,77.13,77.02,77.09,175063.0,74.7617,74.8004,74.6938,74.7617,175063.0
2024-11-15 10:50:00,77.09,77.17,77.05,77.1,278919.0,74.7617,74.8392,74.7229,74.7714,278919.0
2024-11-15 11:00:00,77.09,77.12,77.04,77.08,164950.0,74.7617,74.7907,74.7132,74.752,164950.0
2024-11-15 11:10:00,77.08,77.2,77.07,77.2,153392.0,74.752,74.8683,74.7423,74.8683,153392.0
2024-11-15 11:20:00,77.2,77.22,77.16,77.22,248333.0,74.8683,74.8877,74.8295,74.8877,248333.0
2024-11-15 11:30:00,77.21,77.22,77.09,77.11,470242.0,74.878,74.8877,74.7617,74.781,470242.0
2024-11-15 11:40:00,77.11,77.18,77.08,77.13,242667.0,74.781,74.8489,74.752,74.8004,242667.0
2024-11-15 11:50:00,77.13,77.14,77.03,77.06,194546.0,74.8004,74.8101,74.7035,74.7326,194546.0
2024-11-15 12:00:00,77.06,77.1,77.02,77.06,203420.0,74.7326,74.7714,74.6938,74.7326,203420.0
2024-11-15 12:10:00,77.06,77.13,77.04,77.11,230102.0,74.7326,74.8004,74.7132,74.781,230102.0
2024-11-15 12:20:00,77.11,77.13,77.03,77.03,187571.0,74.781,74.8004,74.7035,74.7035,187571.0
2024-11-15 12:30:00,77.03,77.04,76.98,77.03,174682.0,74.7035,74.7132,74.655,74.7035,174682.0
2024-11-15 12:40:00,77.02,77.11,77.0,77.04,183964.0,74.6938,74.781,74.6744,74.7132,183964.0
2024-11-15 12:50:00,77.03,77.06,76.99,77.04,227886.0,74.7035,74.7326,74.6647,74.7132,227886.0
2024-11-15 13:00:00,77.05,77.07,77.01,77.06,119501.0,74.7229,74.7423,74.6841,74.7326,119501.0
2024-11-15 13:10:00,77.06,77.09,77.04,77.06,169685.0,74.7326,74.7617,74.7132,74.7326,169685.0
2024-11-15 13:20:00,77.06,77.1,77.04,77.08,152519.0,74.7326,74.7714,74.7132,74.752,152519.0
2024-11-15 13:30:00,77.08,77.08,77.0,77.04,93645.0,74.752,74.752,74.6744,74.7132,93645.0
2024-11-15 13:40:00,77.04,77.05,76.99,77.0,140696.0,74.7132,74.7229,74.6647,74.6744,140696.0
2024-11-15 13:50:00,77.01,77.04,76.97,77.02,146706.0,74.6841,74.7132,74.6453,74.6938,146706.0
2024-11-15 14:00:00,77.02,77.05,76.98,77.01,187566.0,74.6938,74.7229,74.655,74.6841,187566.0
2024-11-15 14:10:00,77.01,77.03,76.99,77.01,182979.0,74.6841,74.7035,74.6647,74.6841,182979.0
2024-11-15 14:20:00,77.01,77.01,76.96,76.97,102975.0,74.6841,74.6841,74.6356,74.6453,102975.0
2024-11-15 14:30:00,76.97,77.01,76.96,77.0,98254.0,74.6453,74.6841,74.6356,74.6744,98254.0
2024-11-15 14:40:00,77.0,77.1,76.99,77.08,349380.0,74.6744,74.7714,74.6647,74.752,349380.0
2024-11-15 14:50:00,77.09,77.09,77.02,77.05,149769.0,74.7617,74.7617,74.6938,74.7229,149769.0
2024-11-15 15:00:00,77.05,77.09,77.02,77.05,366838.0,74.7229,74.7617,74.6938,74.7229,366838.0
2024-11-15 15:10:00,77.05,77.12,77.04,77.11,289427.0,74.7229,74.7907,74.7132,74.781,289427.0
2024-11-15 15:20:00,77.12,77.13,77.06,77.06,158823.0,74.7907,74.8004,74.7326,74.7326,158823.0
2024-11-15 15:30:00,77.07,77.09,77.04,77.06,428478.0,74.7423,74.7617,74.7132,74.7326,428478.0
2024-11-15 15:40:00,77.06,77.11,77.04,77.09,368051.0,74.7326,74.781,74.7132,74.7617,368051.0
2024-11-15 15:50:00,77.1,77.2,77.09,77.13,2381266.0,74.7714,74.8683,74.7617,74.8004,2381266.0
2024-11-18 09:30:00,77.07,77.26,77.02,77.25,400476.0,74.7423,74.9265,74.6938,74.9168,400476.0
2024-11-18 09:40:00,77.25,77.29,77.18,77.27,139681.0,74.9168,74.9556,74.8489,74.9362,139681.0
2024-11-18 09:50:00,77.27,77.27,77.12,77.14,92642.0,74.9362,74.9362,74.7907,74.8101,92642.0
2024-11-18 10:00:00,77.15,77.28,77.14,77.26,106569.0,74.8198,74.9459,74.8101,74.9265,106569.0
2024-11-18 10:10:00,77.25,77.29,77.19,77.22,78384.0,74.9168,74.9556,74.8586,74.8877,78384.0
2024-11-18 10:20:00,77.21,77.28,77.16,77.26,94965.0,74.878,74.9459,74.8295,74.9265,94965.0
2024-11-18 10:30:00,77.27,77.43,77.27,77.41,149954.0,74.9362,75.0914,74.9362,75.072,149954.0
2024-11-18 10:40:00,77.41,77.48,77.39,77.47,187296.0,75.072,75.1399,75.0526,75.1302,187296.0
2024-11-18 10:50:00,77.47,77.51,77.44,77.47,151313.0,75.1302,75.169,75.1011,75.1302,151313.0
2024-11-18 11:00:00,77.47,77.49,77.44,77.47,259722.0,75.1302,75.1496,75.1011,75.1302,259722.0
2024-11-18 11:10:00,77.47,77.49,77.44,77.49,58329.0,75.1302,75.1496,75.1011,75.1496,58329.0
2024-11-18 11:20:00,77.49,77.52,77.44,77.45,217389.0,75.1496,75.1787,75.1011,75.1108,217389.0
2024-11-18 11:30:00,77.47,77.6,77.44,77.59,385442.0,75.1302,75.2562,75.1011,75.2466,385442.0
2024-11-18 11:40:00,77.59,77.6,77.5,77.5,249378.0,75.2466,75.2562,75.1593,75.1593,249378.0
2024-11-18 11:50:00,77.51,77.54,77.47,77.53,102682.0,75.169,75.1981,75.1302,75.1884,102682.0
2024-11-18 12:00:00,77.54,77.6,77.53,77.56,124731.0,75.1981,75.2562,75.1884,75.2175,124731.0
2024-11-18 12:10:00,77.56,77.58,77.51,77.56,302342.0,75.2175,75.2369,75.169,75.2175,302342.0
2024-11-18 12:20:00,77.56,77.6,77.56,77.58,30559.0,75.2175,75.2562,75.2175,75.2369,30559.0
2024-11-18 12:30:00,77.58,77.64,77.54,77.64,154408.0,75.2369,75.295,75.1981,75.295,154408.0
2024-11-18 12:40:00,77.64,77.65,77.58,77.61,160197.0,75.295,75.3047,75.2369,75.2659,160197.0
2024-11-18 12:50:00,77.61,77.7,77.61,77.7,50198.0,75.2659,75.3532,75.2659,75.3532,50198.0
2024-11-18 13:00:00,77.69,77.69,77.63,77.66,312568.0,75.3435,75.3435,75.2853,75.3144,312568.0
2024-11-18 13:10:00,77.66,77.67,77.63,77.66,72148.0,75.3144,75.3241,75.2853,75.3144,72148.0
2024-11-18 13:20:00,77.66,77.67,77.61,77.63,43835.0,75.3144,75.3241,75.2659,75.2853,43835.0
2024-11-18 13:30:00,77.62,77.63,77.58,77.59,54726.0,75.2756,75.2853,75.2369,75.2466,54726.0
2024-11-18 13:40:00,77.59,77.6,77.49,77.53,199676.0,75.2466,75.2562,75.1496,75.1884,199676.0
2024-11-18 13:50:00,77.54,77.66,77.54,77.65,115977.0,75.1981,75.3144,75.1981,75.3047,115977.0
2024-11-18 14:00:00,77.65,77.67,77.64,77.66,113629.0,75.3047,75.3241,75.295,75.3144,113629.0
2024-11-18 14:10:00,77.66,77.66,77.56,77.56,115374.0,75.3144,75.3144,75.2175,75.2175,115374.0
2024-11-18 14:20:00,77.56,77.56,77.51,77.54,60254.0,75.2175,75.2175,75.169,75.1981,60254.0
2024-11-18 14:30:00,77.53,77.54,77.49,77.53,87315.0,75.1884,75.1981,75.1496,75.1884,87315.0
2024-11-18 14:40:00,77.53,77.57,77.51,77.56,95288.0,75.1884,75.2272,75.169,75.2175,95288.0
2024-11-18 14:50:00,77.56,77.59,77.53,77.53,77481.0,75.2175,75.2466,75.1884,75.1884,77481.0
2024-11-18 15:00:00,77.53,77.57,77.53,77.54,97733.0,75.1884,75.2272,75.1884,75.1981,97733.0
2024-11-18 15:10:00,77.54,77.58,77.53,77.56,245623.0,75.1981,75.2369,75.1884,75.2175,245623.0
2024-11-18 15:20:00,77.56,77.58,77.55,77.56,66932.0,75.2175,75.2369,75.2078,75.2175,66932.0
2024-11-18 15:30:00,77.56,77.56,77.5,77.52,126304.0,75.2175,75.2175,75.1593,75.1787,126304.0
2024-11-18 15:40:00,77.53,77.54,77.51,77.54,156207.0,75.1884,75.1981,75.169,75.1981,156207.0
2024-11-18 15:50:00,77.54,77.57,77.5,77.55,826586.0,75.1981,75.2272,75.1593,75.2078,826586.0
2024-11-19 09:30:00,76.9,76.97,76.87,76.96,598593.0,74.5774,74.6453,74.5483,74.6356,598593.0
2024-11-19 09:40:00,76.96,77.04,76.89,76.92,346464.0,74.6356,74.7132,74.5677,74.5968,346464.0
2024-11-19 09:50:00,76.92,76.94,76.82,76.85,126644.0,74.5968,74.6162,74.4998,74.5289,126644.0
2024-11-19 10:00:00,76.86,76.97,76.79,76.97,310189.0,74.5386,74.6453,74.4707,74.6453,310189.0
2024-11-19 10:10:00,76.97,77.02,76.91,77.0,390110.0,74.6453,74.6938,74.5871,74.6744,390110.0
2024-11-19 10:20:00,76.99,77.07,76.92,77.07,135110.0,74.6647,74.7423,74.5968,74.7423,135110.0
2024-11-19 10:30:00,77.07,77.24,77.05,77.24,111981.0,74.7423,74.9071,74.7229,74.9071,111981.0
2024-11-19 10:40:00,77.24,77.29,77.2,77.28,264720.0,74.9071,74.9556,74.8683,74.9459,264720.0
2024-11-19 10:50:00,77.27,77.3,77.24,77.27,99323.0,74.9362,74.9653,74.9071,74.9362,99323.0
2024-11-19 11:00:00,77.27,77.32,77.22,77.31,106386.0,74.9362,74.9847,74.8877,74.975,106386.0
2024-11-19 11:10:00,77.3,77.41,77.29,77.4,110077.0,74.9653,75.072,74.9556,75.0623,110077.0
2024-11-19 11:20:00,77.39,77.44,77.36,77.42,324463.0,75.0526,75.1011,75.0235,75.0817,324463.0
2024-11-19 11:30:00,77.42,77.44,77.36,77.38,532319.0,75.0817,75.1011,75.0235,75.0429,532319.0
2024-11-19 11:40:00,77.39,77.44,77.34,77.36,137298.0,75.0526,75.1011,75.0041,75.0235,137298.0
2024-11-19 11:50:00,77.36,77.41,77.31,77.38,164873.0,75.0235,75.072,74.975,75.0429,164873.0
2024-11-19 12:00:00,77.38,77.4,77.35,77.4,71104.0,75.0429,75.0623,75.0138,75.0623,71104.0
2024-11-19 12:10:00,77.4,77.41,77.36,77.4,93645.0,75.0623,75.072,75.0235,75.0623,93645.0
2024-11-19 12:20:00,77.4,77.41,77.31,77.41,91528.0,75.0623,75.072,74.975,75.072,91528.0
2024-11-19 12:30:00,77.41,77.46,77.39,77.43,59028.0,75.072,75.1205,75.0526,75.0914,59028.0
2024-11-19 12:40:00,77.44,77.44,77.35,77.36,42237.0,75.1011,75.1011,75.0138,75.0235,42237.0
2024-11-19 12:50:00,77.36,77.37,77.33,77.36,97713.0,75.0235,75.0332,74.9944,75.0235,97713.0
2024-11-19 13:00:00,77.35,77.36,77.29,77.35,77406.0,75.0138,75.0235,74.9556,75.0138,77406.0
2024-11-19 13:10:00,77.35,77.39,77.34,77.36,174786.0,75.0138,75.0526,75.0041,75.0235,174786.0
2024-11-19 13:20:00,77.36,77.39,77.33,77.39,200741.0,75.0235,75.0526,74.9944,75.0526,200741.0
2024-11-19 13:30:00,77.39,77.45,77.35,77.45,47599.0,75.0526,75.1108,75.0138,75.1108,47599.0
2024-11-19 13:40:00,77.45,77.52,77.42,77.52,378874.0,75.1108,75.1787,75.0817,75.1787,378874.0
2024-11-19 13:50:00,77.52,77.6,77.51,77.58,248131.0,75.1787,75.2562,75.169,75.2369,248131.0
2024-11-19 14:00:00,77.58,77.6,77.54,77.56,100943.0,75.2369,75.2562,75.1981,75.2175,100943.0
2024-11-19 14:10:00,77.55,77.56,77.45,77.47,114522.0,75.2078,75.2175,75.1108,75.1302,114522.0
2024-11-19 14:20:00,77.47,77.51,77.45,77.46,79223.0,75.1302,75.169,75.1108,75.1205,79223.0
2024-11-19 14:30:00,77.46,77.49,77.35,77.37,144692.0,75.1205,75.1496,75.0138,75.0332,144692.0
2024-11-19 14:40:00,77.38,77.39,77.34,77.36,408220.0,75.0429,75.0526,75.0041,75.0235,408220.0
2024-11-19 14:50:00,77.36,77.44,77.36,77.41,124847.0,75.0235,75.1011,75.0235,75.072,124847.0
2024-11-19 15:00:00,77.4,77.45,77.38,77.45,240504.0,75.0623,75.1108,75.0429,75.1108,240504.0
2024-11-19 15:10:00,77.45,77.49,77.44,77.49,211054.0,75.1108,75.1496,75.1011,75.1496,211054.0
2024-11-19 15:20:00,77.48,77.49,77.46,77.48,211449.0,75.1399,75.1496,75.1205,75.1399,211449.0
2024-11-19 15:30:00,77.48,77.51,77.44,77.5,338642.0,75.1399,75.169,75.1011,75.1593,338642.0
2024-11-19 15:40:00,77.5,77.54,77.49,77.52,332738.0,75.1593,75.1981,75.1496,75.1787,332738.0
2024-11-19 15:50:00,77.52,77.55,77.45,77.46,1970052.0,75.1787,75.2078,75.1108,75.1205,1970052.0
2024-11-20 09:30:00,77.13,77.16,76.89,76.91,649930.0,74.8004,74.8295,74.5677,74.5871,649930.0
2024-11-20 09:40:00,76.92,77.05,76.86,77.01,416164.0,74.5968,74.7229,74.5386,74.6841,416164.0
2024-11-20 09:50:00,77.0,77.01,76.83,76.83,177425.0,74.6744,74.6841,74.5095,74.5095,177425.0
2024-11-20 10:00:00,76.84,76.95,76.76,76.84,435322.0,74.5192,74.6259,74.4416,74.5192,435322.0
2024-11-20 10:10:00,76.83,76.86,76.74,76.81,275686.0,74.5095,74.5386,74.4222,74.4901,275686.0
2024-11-20 10:20:00,76.8,76.87,76.71,76.87,170626.0,74.4804,74.5483,74.3931,74.5483,170626.0
2024-11-20 10:30:00,76.87,76.98,76.85,76.98,284922.0,74.5483,74.655,74.5289,74.655,284922.0
2024-11-20 10:40:00,76.98,76.99,76.91,76.98,269355.0,74.655,74.6647,74.5871,74.655,269355.0
2024-11-20 10:50:00,76.98,77.02,76.94,77.0,229951.0,74.655,74.6938,74.6162,74.6744,229951.0
2024-11-20 11:00:00,77.0,77.01,76.8,76.86,211791.0,74.6744,74.6841,74.4804,74.5386,211791.0
2024-11-20 11:10:00,76.86,76.86,76.71,76.83,354610.0,74.5386,74.5386,74.3931,74.5095,354610.0
2024-11-20 11:20:00,76.85,76.86,76.74,76.76,172479.0,74.5289,74.5386,74.4222,74.4416,172479.0
2024-11-20 11:30:00,76.76,76.84,76.7,76.83,237241.0,74.4416,74.5192,74.3834,74.5095,237241.0
2024-11-20 11:40:00,76.83,76.97,76.81,76.97,362714.0,74.5095,74.6453,74.4901,74.6453,362714.0
2024-11-20 11:50:00,76.97,77.04,76.96,76.98,252506.0,74.6453,74.7132,74.6356,74.655,252506.0
2024-11-20 12:00:00,76.98,77.01,76.92,76.93,135889.0,74.655,74.6841,74.5968,74.6065,135889.0
2024-11-20 12:10:00,76.93,76.95,76.9,76.91,123242.0,74.6065,74.6259,74.5774,74.5871,123242.0
2024-11-20 12:20:00,76.92,76.99,76.87,76.99,131460.0,74.5968,74.6647,74.5483,74.6647,131460.0
2024-11-20 12:30:00,76.98,77.06,76.97,77.05,82867.0,74.655,74.7326,74.6453,74.7229,82867.0
2024-11-20 12:40:00,77.05,77.09,77.02,77.09,65858.0,74.7229,74.7617,74.6938,74.7617,65858.0
2024-11-20 12:50:00,77.09,77.09,76.95,76.97,103946.0,74.7617,74.7617,74.6259,74.6453,103946.0
2024-11-20 13:00:00,76.97,77.01,76.95,76.95,82132.0,74.6453,74.6841,74.6259,74.6259,82132.0
2024-11-20 13:10:00,76.96,76.99,76.94,76.94,67304.0,74.6356,74.6647,74.6162,74.6162,67304.0
2024-11-20 13:20:00,76.93,77.0,76.9,76.98,260228.0,74.6065,74.6744,74.5774,74.655,260228.0
2024-11-20 13:30:00,76.98,76.98,76.89,76.91,42044.0,74.655,74.655,74.5677,74.5871,42044.0
2024-11-20 13:40:00,76.9,76.92,76.87,76.91,58404.0,74.5774,74.5968,74.5483,74.5871,58404.0
2024-11-20 13:50:00,76.91,76.97,76.91,76.96,91970.0,74.5871,74.6453,74.5871,74.6356,91970.0
2024-11-20 14:00:00,76.95,76.97,76.91,76.93,56191.0,74.6259,74.6453,74.5871,74.6065,56191.0
2024-11-20 14:10:00,76.92,76.96,76.91,76.92,185778.0,74.5968,74.6356,74.5871,74.5968,185778.0
2024-11-20 14:20:00,76.93,76.95,76.91,76.93,109895.0,74.6065,74.6259,74.5871,74.6065,109895.0
2024-11-20 14:30:00,76.94,77.01,76.93,76.99,97161.0,74.6162,74.6841,74.6065,74.6647,97161.0
2024-11-20 14:40:00,76.99,77.05,76.98,77.05,313089.0,74.6647,74.7229,74.655,74.7229,313089.0
2024-11-20 14:50:00,77.04,77.04,76.97,76.99,119730.0,74.7132,74.7132,74.6453,74.6647,119730.0
2024-11-20 15:00:00,76.98,76.99,76.94,76.98,96971.0,74.655,74.6647,74.6162,74.655,96971.0
2024-11-20 15:10:00,76.98,77.03,76.97,77.02,90810.0,74.655,74.7035,74.6453,74.6938,90810.0
2024-11-20 15:20:00,77.01,77.07,77.01,77.06,190201.0,74.6841,74.7423,74.6841,74.7326,190201.0
2024-11-20 15:30:00,77.06,77.17,77.06,77.16,388809.0,74.7326,74.8392,74.7326,74.8295,388809.0
2024-11-20 15:40:00,77.16,77.2,77.12,77.19,684274.0,74.8295,74.8683,74.7907,74.8586,684274.0
2024-11-20 15:50:00,77.18,77.24,77.17,77.23,1484998.0,74.8489,74.9071,74.8392,74.8974,1484998.0
2024-11-21 09:30:00,77.12,77.13,76.85,76.89,293247.0,74.7907,74.8004,74.5289,74.5677,293247.0
2024-11-21 09:40:00,76.89,77.19,76.89,77.18,188128.0,74.5677,74.8586,74.5677,74.8489,188128.0
2024-11-21 09:50:00,77.18,77.21,77.05,77.11,158622.0,74.8489,74.878,74.7229,74.781,158622.0
2024-11-21 10:00:00,77.11,77.12,77.01,77.08,390258.0,74.781,74.7907,74.6841,74.752,390258.0
2024-11-21 10:10:00,77.08,77.27,77.05,77.22,316490.0,74.752,74.9362,74.7229,74.8877,316490.0
2024-11-21 10:20:00,77.22,77.26,77.08,77.09,286917.0,74.8877,74.9265,74.752,74.7617,286917.0
2024-11-21 10:30:00,77.08,77.21,77.07,77.15,103154.0,74.752,74.878,74.7423,74.8198,103154.0
2024-11-21 10:40:00,77.16,77.26,77.14,77.23,114633.0,74.8295,74.9265,74.8101,74.8974,114633.0
2024-11-21 10:50:00,77.24,77.31,77.19,77.25,106640.0,74.9071,74.975,74.8586,74.9168,106640.0
2024-11-21 11:00:00,77.26,77.28,77.15,77.16,139485.0,74.9265,74.9459,74.8198,74.8295,139485.0
2024-11-21 11:10:00,77.17,77.22,77.1,77.13,162945.0,74.8392,74.8877,74.7714,74.8004,162945.0
2024-11-21 11:20:00,77.12,77.2,77.1,77.19,221357.0,74.7907,74.8683,74.7714,74.8586,221357.0
2024-11-21 11:30:00,77.2,77.22,77.1,77.16,239286.0,74.8683,74.8877,74.7714,74.8295,239286.0
2024-11-21 11:40:00,77.16,77.19,77.02,77.04,151699.0,74.8295,74.8586,74.6938,74.7132,151699.0
2024-11-21 11:50:00,77.05,77.09,77.02,77.07,66313.0,74.7229,74.7617,74.6938,74.7423,66313.0
2024-11-21 12:00:00,77.07,77.07,76.96,77.02,63727.0,74.7423,74.7423,74.6356,74.6938,63727.0
2024-11-21 12:10:00,77.03,77.08,77.02,77.08,133829.0,74.7035,74.752,74.6938,74.752,133829.0
2024-11-21 12:20:00,77.08,77.2,77.07,77.18,119142.0,74.752,74.8683,74.7423,74.8489,119142.0
2024-11-21 12:30:00,77.18,77.24,77.17,77.23,65527.0,74.8489,74.9071,74.8392,74.8974,65527.0
2024-11-21 12:40:00,77.22,77.33,77.22,77.31,133310.0,74.8877,74.9944,74.8877,74.975,133310.0
2024-11-21 12:50:00,77.3,77.34,77.29,77.31,126810.0,74.9653,75.0041,74.9556,74.975,126810.0
2024-11-21 13:00:00,77.31,77.34,77.3,77.33,73190.0,74.975,75.0041,74.9653,74.9944,73190.0
2024-11-21 13:10:00,77.33,77.35,77.31,77.35,103601.0,74.9944,75.0138,74.975,75.0138,103601.0
2024-11-21 13:20:00,77.34,77.37,77.32,77.35,34838.0,75.0041,75.0332,74.9847,75.0138,34838.0
2024-11-21 13:30:00,77.34,77.39,77.3,77.33,79526.0,75.0041,75.0526,74.9653,74.9944,79526.0
2024-11-21 13:40:00,77.32,77.35,77.29,77.29,53191.0,74.9847,75.0138,74.9556,74.9556,53191.0
2024-11-21 13:50:00,77.29,77.35,77.28,77.33,111261.0,74.9556,75.0138,74.9459,74.9944,111261.0
2024-11-21 14:00:00,77.34,77.35,77.26,77.27,57022.0,75.0041,75.0138,74.9265,74.9362,57022.0
2024-11-21 14:10:00,77.26,77.28,77.22,77.22,51701.0,74.9265,74.9459,74.8877,74.8877,51701.0
2024-11-21 14:20:00,77.22,77.32,77.2,77.3,86061.0,74.8877,74.9847,74.8683,74.9653,86061.0
2024-11-21 14:30:00,77.3,77.31,77.24,77.3,222779.0,74.9653,74.975,74.9071,74.9653,222779.0
2024-11-21 14:40:00,77.3,77.32,77.27,77.29,86615.0,74.9653,74.9847,74.9362,74.9556,86615.0
2024-11-21 14:50:00,77.29,77.34,77.27,77.31,80202.0,74.9556,75.0041,74.9362,74.975,80202.0
2024-11-21 15:00:00,77.31,77.36,77.3,77.34,94339.0,74.975,75.0235,74.9653,75.0041,94339.0
2024-11-21 15:10:00,77.34,77.35,77.29,77.3,80272.0,75.0041,75.0138,74.9556,74.9653,80272.0
2024-11-21 15:20:00,77.29,77.32,77.28,77.3,80878.0,74.9556,74.9847,74.9459,74.9653,80878.0
2024-11-21 15:30:00,77.3,77.32,77.23,77.26,195929.0,74.9653,74.9847,74.8974,74.9265,195929.0
2024-11-21 15:40:00,77.26,77.27,77.23,77.25,266886.0,74.9265,74.9362,74.8974,74.9168,266886.0
2024-11-21 15:50:00,77.25,77.31,77.24,77.29,971569.0,74.9168,74.975,74.9071,74.9556,971569.0
2024-11-22 09:30:00,77.17,77.36,77.16,77.36,268339.0,74.8392,75.0235,74.8295,75.0235,268339.0
2024-11-22 09:40:00,77.36,77.43,77.32,77.36,210438.0,75.0235,75.0914,74.9847,75.0235,210438.0
2024-11-22 09:50:00,77.36,77.42,77.3,77.4,138444.0,75.0235,75.0817,74.9653,75.0623,138444.0
2024-11-22 10:00:00,77.4,77.51,77.39,77.44,446493.0,75.0623,75.169,75.0526,75.1011,446493.0
2024-11-22 10:10:00,77.44,77.5,77.35,77.48,286931.0,75.1011,75.1593,75.0138,75.1399,286931.0
2024-11-22 10:20:00,77.48,77.5,77.35,77.37,242182.0,75.1399,75.1593,75.0138,75.0332,242182.0
2024-11-22 10:30:00,77.37,77.45,77.36,77.42,1569808.0,75.0332,75.1108,75.0235,75.0817,1569808.0
2024-11-22 10:40:00,77.43,77.47,77.39,77.42,794875.0,75.0914,75.1302,75.0526,75.0817,794875.0
2024-11-22 10:50:00,77.42,77.46,77.39,77.45,436264.0,75.0817,75.1205,75.0526,75.1108,436264.0
2024-11-22 11:00:00,77.45,77.48,77.37,77.38,218572.0,75.1108,75.1399,75.0332,75.0429,218572.0
2024-11-22 11:10:00,77.38,77.44,77.33,77.34,483800.0,75.0429,75.1011,74.9944,75.0041,483800.0
2024-11-22 11:20:00,77.34,77.37,77.29,77.33,472730.0,75.0041,75.0332,74.9556,74.9944,472730.0
2024-11-22 11:30:00,77.33,77.44,77.32,77.43,112290.0,74.9944,75.1011,74.9847,75.0914,112290.0
2024-11-22 11:40:00,77.43,77.44,77.37,77.43,73762.0,75.0914,75.1011,75.0332,75.0914,73762.0
2024-11-22 11:50:00,77.43,77.48,77.41,77.48,103216.0,75.0914,75.1399,75.072,75.1399,103216.0
2024-11-22 12:00:00,77.48,77.52,77.46,77.48,86350.0,75.1399,75.1787,75.1205,75.1399,86350.0
2024-11-22 12:10:00,77.48,77.55,77.48,77.51,98794.0,75.1399,75.2078,75.1399,75.169,98794.0
2024-11-22 12:20:00,77.5,77.58,77.49,77.57,34334.0,75.1593,75.2369,75.1496,75.2272,34334.0
2024-11-22 12:30:00,77.57,77.57,77.5,77.51,654910.0,75.2272,75.2272,75.1593,75.169,654910.0
2024-11-22 12:40:00,77.51,77.61,77.51,77.61,158240.0,75.169,75.2659,75.169,75.2659,158240.0
2024-11-22 12:50:00,77.61,77.66,77.6,77.66,84235.0,75.2659,75.3144,75.2562,75.3144,84235.0
2024-11-22 13:00:00,77.65,77.69,77.63,77.67,139152.0,75.3047,75.3435,75.2853,75.3241,139152.0
2024-11-22 13:10:00,77.67,77.7,77.66,77.66,347591.0,75.3241,75.3532,75.3144,75.3144,347591.0
2024-11-22 13:20:00,77.66,77.69,77.63,77.66,120297.0,75.3144,75.3435,75.2853,75.3144,120297.0
2024-11-22 13:30:00,77.66,77.68,77.61,77.62,48467.0,75.3144,75.3338,75.2659,75.2756,48467.0
2024-11-22 13:40:00,77.61,77.65,77.59,77.63,268995.0,75.2659,75.3047,75.2466,75.2853,268995.0
2024-11-22 13:50:00,77.63,77.63,77.58,77.59,393423.0,75.2853,75.2853,75.2369,75.2466,393423.0
2024-11-22 14:00:00,77.59,77.6,77.57,77.59,115826.0,75.2466,75.2562,75.2272,75.2466,115826.0
2024-11-22 14:10:00,77.58,77.58,77.5,77.54,108919.0,75.2369,75.2369,75.1593,75.1981,108919.0
2024-11-22 14:20:00,77.54,77.57,77.53,77.56,74771.0,75.1981,75.2272,75.1884,75.2175,74771.0
2024-11-22 14:30:00,77.55,77.58,77.54,77.57,108233.0,75.2078,75.2369,75.1981,75.2272,108233.0
2024-11-22 14:40:00,77.57,77.57,77.54,77.56,62549.0,75.2272,75.2272,75.1981,75.2175,62549.0
2024-11-22 14:50:00,77.56,77.59,77.55,77.56,51699.0,75.2175,75.2466,75.2078,75.2175,51699.0
2024-11-22 15:00:00,77.56,77.57,77.46,77.5,132770.0,75.2175,75.2272,75.1205,75.1593,132770.0
2024-11-22 15:10:00,77.5,77.51,77.45,77.48,127568.0,75.1593,75.169,75.1108,75.1399,127568.0
2024-11-22 15:20:00,77.48,77.52,77.46,77.51,482196.0,75.1399,75.1787,75.1205,75.169,482196.0
2024-11-22 15:30:00,77.51,77.53,77.48,77.48,158818.0,75.169,75.1884,75.1399,75.1399,158818.0
2024-11-22 15:40:00,77.49,77.51,77.47,77.5,620052.0,75.1496,75.169,75.1302,75.1593,620052.0
2024-11-22 15:50:00,77.5,77.62,77.49,77.61,1682861.0,75.1593,75.2756,75.1496,75.2659,1682861.0
2024-11-25 09:30:00,78.16,78.27,78.11,78.22,437469.0,75.7993,75.906,75.7508,75.8575,437469.0
2024-11-25 09:40:00,78.21,78.24,78.15,78.16,283341.0,75.8478,75.8769,75.7896,75.7993,283341.0
2024-11-25 09:50:00,78.16,78.22,78.12,78.19,1369776.0,75.7993,75.8575,75.7605,75.8284,1369776.0
2024-11-25 10:00:00,78.18,78.19,78.06,78.06,1045022.0,75.8187,75.8284,75.7024,75.7024,1045022.0
2024-11-25 10:10:00,78.06,78.07,77.94,78.06,338667.0,75.7024,75.7121,75.586,75.7024,338667.0
2024-11-25 10:20:00,78.07,78.24,78.06,78.23,213354.0,75.7121,75.8769,75.7024,75.8672,213354.0
2024-11-25 10:30:00,78.23,78.25,78.18,78.2,314766.0,75.8672,75.8866,75.8187,75.8381,314766.0
2024-11-25 10:40:00,78.19,78.23,78.15,78.17,283419.0,75.8284,75.8672,75.7896,75.809,283419.0
2024-11-25 10:50:00,78.17,78.17,78.05,78.06,257847.0,75.809,75.809,75.6927,75.7024,257847.0
2024-11-25 11:00:00,78.06,78.12,78.04,78.06,513002.0,75.7024,75.7605,75.683,75.7024,513002.0
2024-11-25 11:10:00,78.05,78.11,78.04,78.08,303616.0,75.6927,75.7508,75.683,75.7218,303616.0
2024-11-25 11:20:00,78.07,78.08,77.92,77.94,750792.0,75.7121,75.7218,75.5666,75.586,750792.0
2024-11-25 11:30:00,77.95,77.97,77.82,77.86,1050748.0,75.5957,75.6151,75.4696,75.5084,1050748.0
2024-11-25 11:40:00,77.87,77.91,77.78,77.79,1232096.0,75.5181,75.5569,75.4308,75.4405,1232096.0
2024-11-25 11:50:00,77.79,77.88,77.78,77.86,386401.0,75.4405,75.5278,75.4308,75.5084,386401.0
2024-11-25 12:00:00,77.86,77.91,77.85,77.87,206905.0,75.5084,75.5569,75.4987,75.5181,206905.0
2024-11-25 12:10:00,77.87,77.9,77.8,77.81,280880.0,75.5181,75.5472,75.4502,75.4599,280880.0
2024-11-25 12:20:00,77.81,77.84,77.73,77.8,260937.0,75.4599,75.489,75.3823,75.4502,260937.0
2024-11-25 12:30:00,77.8,77.85,77.79,77.81,113017.0,75.4502,75.4987,75.4405,75.4599,113017.0
2024-11-25 12:40:00,77.81,77.83,77.72,77.79,108209.0,75.4599,75.4793,75.3726,75.4405,108209.0
2024-11-25 12:50:00,77.79,77.87,77.79,77.86,101776.0,75.4405,75.5181,75.4405,75.5084,101776.0
2024-11-25 13:00:00,77.86,78.01,77.85,77.96,119755.0,75.5084,75.6539,75.4987,75.6054,119755.0
2024-11-25 13:10:00,77.96,78.0,77.96,77.98,122117.0,75.6054,75.6442,75.6054,75.6248,122117.0
2024-11-25 13:20:00,77.98,78.01,77.95,77.99,66737.0,75.6248,75.6539,75.5957,75.6345,66737.0
2024-11-25 13:30:00,78.0,78.05,77.98,78.05,109533.0,75.6442,75.6927,75.6248,75.6927,109533.0
2024-11-25 13:40:00,78.05,78.06,78.01,78.03,41366.0,75.6927,75.7024,75.6539,75.6733,41366.0
2024-11-25 13:50:00,78.03,78.11,78.03,78.11,302006.0,75.6733,75.7508,75.6733,75.7508,302006.0
2024-11-25 14:00:00,78.09,78.12,78.06,78.12,74352.0,75.7315,75.7605,75.7024,75.7605,74352.0
2024-11-25 14:10:00,78.11,78.14,78.11,78.13,116332.0,75.7508,75.7799,75.7508,75.7702,116332.0
2024-11-25 14:20:00,78.13,78.13,78.04,78.09,69705.0,75.7702,75.7702,75.683,75.7315,69705.0
2024-11-25 14:30:00,78.09,78.09,78.04,78.05,108234.0,75.7315,75.7315,75.683,75.6927,108234.0
2024-11-25 14:40:00,78.05,78.12,78.04,78.1,210058.0,75.6927,75.7605,75.683,75.7411,210058.0
2024-11-25 14:50:00,78.1,78.11,78.06,78.09,111167.0,75.7411,75.7508,75.7024,75.7315,111167.0
2024-11-25 15:00:00,78.08,78.1,78.03,78.1,154220.0,75.7218,75.7411,75.6733,75.7411,154220.0
2024-11-25 15:10:00,78.09,78.12,78.07,78.1,392061.0,75.7315,75.7605,75.7121,75.7411,392061.0
2024-11-25 15:20:00,78.09,78.1,78.04,78.07,132318.0,75.7315,75.7411,75.683,75.7121,132318.0
2024-11-25 15:30:00,78.06,78.07,78.02,78.02,441426.0,75.7024,75.7121,75.6636,75.6636,441426.0
2024-11-25 15:40:00,78.02,78.05,77.96,77.97,1090759.0,75.6636,75.6927,75.6054,75.6151,1090759.0
2024-11-25 15:50:00,77.97,78.0,77.92,77.95,2062464.0,75.6151,75.6442,75.5666,75.5957,2062464.0
2024-11-26 09:30:00,77.83,77.85,77.61,77.63,475072.0,75.4793,75.4987,75.2659,75.2853,475072.0
2024-11-26 09:40:00,77.63,77.67,77.59,77.66,213821.0,75.2853,75.3241,75.2466,75.3144,213821.0
2024-11-26 09:50:00,77.66,77.69,77.6,77.63,145812.0,75.3144,75.3435,75.2562,75.2853,145812.0
2024-11-26 10:00:00,77.64,77.68,77.47,77.48,442692.0,75.295,75.3338,75.1302,75.1399,442692.0
2024-11-26 10:10:00,77.48,77.52,77.43,77.46,204503.0,75.1399,75.1787,75.0914,75.1205,204503.0
2024-11-26 10:20:00,77.47,77.5,77.31,77.35,175702.0,75.1302,75.1593,74.975,75.0138,175702.0
2024-11-26 10:30:00,77.35,77.44,77.33,77.44,158656.0,75.0138,75.1011,74.9944,75.1011,158656.0
2024-11-26 10:40:00,77.44,77.58,77.42,77.55,142528.0,75.1011,75.2369,75.0817,75.2078,142528.0
2024-11-26 10:50:00,77.54,77.58,77.47,77.48,343363.0,75.1981,75.2369,75.1302,75.1399,343363.0
2024-11-26 11:00:00,77.47,77.56,77.39,77.41,182269.0,75.1302,75.2175,75.0526,75.072,182269.0
2024-11-26 11:10:00,77.42,77.44,77.32,77.38,86123.0,75.0817,75.1011,74.9847,75.0429,86123.0
2024-11-26 11:20:00,77.38,77.44,77.37,77.42,218228.0,75.0429,75.1011,75.0332,75.0817,218228.0
2024-11-26 11:30:00,77.42,77.5,77.4,77.5,159787.0,75.0817,75.1593,75.0623,75.1593,159787.0
2024-11-26 11:40:00,77.5,77.51,77.42,77.43,311486.0,75.1593,75.169,75.0817,75.0914,311486.0
2024-11-26 11:50:00,77.43,77.48,77.41,77.41,237968.0,75.0914,75.1399,75.072,75.072,237968.0
2024-11-26 12:00:00,77.41,77.41,77.33,77.38,229064.0,75.072,75.072,74.9944,75.0429,229064.0
2024-11-26 12:10:00,77.38,77.39,77.29,77.34,95116.0,75.0429,75.0526,74.9556,75.0041,95116.0
2024-11-26 12:20:00,77.34,77.35,77.29,77.33,79897.0,75.0041,75.0138,74.9556,74.9944,79897.0
2024-11-26 12:30:00,77.32,77.37,77.32,77.36,89209.0,74.9847,75.0332,74.9847,75.0235,89209.0
2024-11-26 12:40:00,77.36,77.38,77.34,77.36,48324.0,75.0235,75.0429,75.0041,75.0235,48324.0
2024-11-26 12:50:00,77.36,77.41,77.36,77.4,111826.0,75.0235,75.072,75.0235,75.0623,111826.0
2024-11-26 13:00:00,77.4,77.41,77.36,77.37,71279.0,75.0623,75.072,75.0235,75.0332,71279.0
2024-11-26 13:10:00,77.36,77.41,77.34,77.34,114891.0,75.0235,75.072,75.0041,75.0041,114891.0
2024-11-26 13:20:00,77.34,77.38,77.32,77.33,91523.0,75.0041,75.0429,74.9847,74.9944,91523.0
2024-11-26 13:30:00,77.33,77.33,77.27,77.28,36270.0,74.9944,74.9944,74.9362,74.9459,36270.0
2024-11-26 13:40:00,77.29,77.36,77.28,77.35,38811.0,74.9556,75.0235,74.9459,75.0138,38811.0
2024-11-26 13:50:00,77.35,77.36,77.32,77.35,83025.0,75.0138,75.0235,74.9847,75.0138,83025.0
2024-11-26 14:00:00,77.35,77.43,77.33,77.34,64592.0,75.0138,75.0914,74.9944,75.0041,64592.0
2024-11-26 14:10:00,77.34,77.41,77.28,77.29,90879.0,75.0041,75.072,74.9459,74.9556,90879.0
2024-11-26 14:20:00,77.29,77.33,77.27,77.32,126237.0,74.9556,74.9944,74.9362,74.9847,126237.0
2024-11-26 14:30:00,77.31,77.35,77.29,77.34,62265.0,74.975,75.0138,74.9556,75.0041,62265.0
2024-11-26 14:40:00,77.34,77.39,77.33,77.39,66869.0,75.0041,75.0526,74.9944,75.0526,66869.0
2024-11-26 14:50:00,77.39,77.43,77.38,77.39,101908.0,75.0526,75.0914,75.0429,75.0526,101908.0
2024-11-26 15:00:00,77.38,77.45,77.38,77.44,247366.0,75.0429,75.1108,75.0429,75.1011,247366.0
2024-11-26 15:10:00,77.45,77.47,77.42,77.45,184611.0,75.1108,75.1302,75.0817,75.1108,184611.0
2024-11-26 15:20:00,77.44,77.44,77.39,77.42,110970.0,75.1011,75.1011,75.0526,75.0817,110970.0
2024-11-26 15:30:00,77.42,77.45,77.41,77.42,117130.0,75.0817,75.1108,75.072,75.0817,117130.0
2024-11-26 15:40:00,77.42,77.52,77.42,77.5,252917.0,75.0817,75.1787,75.0817,75.1593,252917.0
2024-11-26 15:50:00,77.51,77.53,77.47,77.52,1103937.0,75.169,75.1884,75.1302,75.1787,1103937.0
2024-11-27 09:30:00,77.84,77.95,77.83,77.88,354906.0,75.489,75.5957,75.4793,75.5278,354906.0
2024-11-27 09:40:00,77.87,78.02,77.87,77.92,355521.0,75.5181,75.6636,75.5181,75.5666,355521.0
2024-11-27 09:50:00,77.92,77.95,77.85,77.91,173672.0,75.5666,75.5957,75.4987,75.5569,173672.0
2024-11-27 10:00:00,77.9,77.92,77.76,77.86,120948.0,75.5472,75.5666,75.4114,75.5084,120948.0
2024-11-27 10:10:00,77.85,77.86,77.7,77.77,203968.0,75.4987,75.5084,75.3532,75.4211,203968.0
2024-11-27 10:20:00,77.77,77.79,77.71,77.76,191737.0,75.4211,75.4405,75.3629,75.4114,191737.0
2024-11-27 10:30:00,77.76,77.78,77.69,77.7,88042.0,75.4114,75.4308,75.3435,75.3532,88042.0
2024-11-27 10:40:00,77.7,77.86,77.69,77.84,103133.0,75.3532,75.5084,75.3435,75.489,103133.0
2024-11-27 10:50:00,77.83,77.96,77.83,77.9,76492.0,75.4793,75.6054,75.4793,75.5472,76492.0
2024-11-27 11:00:00,77.89,77.9,77.81,77.89,125189.0,75.5375,75.5472,75.4599,75.5375,125189.0
2024-11-27 11:10:00,77.89,77.89,77.82,77.83,68159.0,75.5375,75.5375,75.4696,75.4793,68159.0
2024-11-27 11:20:00,77.83,77.89,77.83,77.87,130289.0,75.4793,75.5375,75.4793,75.5181,130289.0
2024-11-27 11:30:00,77.87,78.06,77.85,78.05,206601.0,75.5181,75.7024,75.4987,75.6927,206601.0
2024-11-27 11:40:00,78.06,78.08,77.95,77.98,230364.0,75.7024,75.7218,75.5957,75.6248,230364.0
2024-11-27 11:50:00,77.98,77.99,77.89,77.89,85851.0,75.6248,75.6345,75.5375,75.5375,85851.0
2024-11-27 12:00:00,77.89,77.89,77.82,77.84,82380.0,75.5375,75.5375,75.4696,75.489,82380.0
2024-11-27 12:10:00,77.84,77.94,77.84,77.94,75670.0,75.489,75.586,75.489,75.586,75670.0
2024-11-27 12:20:00,77.94,77.96,77.89,77.92,54641.0,75.586,75.6054,75.5375,75.5666,54641.0
2024-11-27 12:30:00,77.92,77.92,77.83,77.85,36470.0,75.5666,75.5666,75.4793,75.4987,36470.0
2024-11-27 12:40:00,77.86,77.9,77.85,77.87,63886.0,75.5084,75.5472,75.4987,75.5181,63886.0
2024-11-27 12:50:00,77.88,77.89,77.85,77.86,64318.0,75.5278,75.5375,75.4987,75.5084,64318.0
2024-11-27 13:00:00,77.87,77.89,77.82,77.87,81824.0,75.5181,75.5375,75.4696,75.5181,81824.0
2024-11-27 13:10:00,77.88,77.93,77.86,77.92,50440.0,75.5278,75.5763,75.5084,75.5666,50440.0
2024-11-27 13:20:00,77.92,77.95,77.9,77.91,85909.0,75.5666,75.5957,75.5472,75.5569,85909.0
2024-11-27 13:30:00,77.91,77.97,77.89,77.95,62506.0,75.5569,75.6151,75.5375,75.5957,62506.0
2024-11-27 13:40:00,77.95,77.96,77.9,77.9,197482.0,75.5957,75.6054,75.5472,75.5472,197482.0
2024-11-27 13:50:00,77.9,77.95,77.89,77.92,37266.0,75.5472,75.5957,75.5375,75.5666,37266.0
2024-11-27 14:00:00,77.92,77.95,77.9,77.92,49823.0,75.5666,75.5957,75.5472,75.5666,49823.0
2024-11-27 14:10:00,77.92,77.94,77.91,77.91,34918.0,75.5666,75.586,75.5569,75.5569,34918.0
2024-11-27 14:20:00,77.91,77.92,77.88,77.89,83726.0,75.5569,75.5666,75.5278,75.5375,83726.0
2024-11-27 14:30:00,77.89,77.91,77.86,77.9,116228.0,75.5375,75.5569,75.5084,75.5472,116228.0
2024-11-27 14:40:00,77.9,77.95,77.89,77.92,139241.0,75.5472,75.5957,75.5375,75.5666,139241.0
2024-11-27 14:50:00,77.93,77.93,77.87,77.89,114949.0,75.5763,75.5763,75.5181,75.5375,114949.0
2024-11-27 15:00:00,77.89,77.89,77.86,77.87,101570.0,75.5375,75.5375,75.5084,75.5181,101570.0
2024-11-27 15:10:00,77.87,77.88,77.83,77.84,399265.0,75.5181,75.5278,75.4793,75.489,399265.0
2024-11-27 15:20:00,77.84,77.86,77.8,77.85,165147.0,75.489,75.5084,75.4502,75.4987,165147.0
2024-11-27 15:30:00,77.85,77.87,77.83,77.86,208894.0,75.4987,75.5181,75.4793,75.5084,208894.0
2024-11-27 15:40:00,77.85,77.91,77.81,77.91,221381.0,75.4987,75.5569,75.4599,75.5569,221381.0
2024-11-27 15:50:00,77.9,77.95,77.88,77.94,974279.0,75.5472,75.5957,75.5278,75.586,974279.0
2024-11-29 09:30:00,78.24,78.4,78.21,78.36,260094.0,75.8769,76.0321,75.8478,75.9933,260094.0
2024-11-29 09:40:00,78.37,78.38,78.27,78.3,183427.0,76.003,76.0127,75.906,75.9351,183427.0
2024-11-29 09:50:00,78.3,78.41,78.3,78.39,420259.0,75.9351,76.0418,75.9351,76.0224,420259.0
2024-11-29 10:00:00,78.39,78.56,78.37,78.5,341562.0,76.0224,76.1873,76.003,76.1291,341562.0
2024-11-29 10:10:00,78.5,78.61,78.49,78.57,443503.0,76.1291,76.2357,76.1194,76.197,443503.0
2024-11-29 10:20:00,78.57,78.57,78.4,78.42,200837.0,76.197,76.197,76.0321,76.0515,200837.0
2024-11-29 10:30:00,78.42,78.54,78.41,78.54,75083.0,76.0515,76.1679,76.0418,76.1679,75083.0
2024-11-29 10:40:00,78.54,78.6,78.53,78.56,79617.0,76.1679,76.226,76.1582,76.1873,79617.0
2024-11-29 10:50:00,78.57,78.66,78.55,78.63,180437.0,76.197,76.2842,76.1776,76.2551,180437.0
2024-11-29 11:00:00,78.63,78.75,78.63,78.74,280565.0,76.2551,76.3715,76.2551,76.3618,280565.0
2024-11-29 11:10:00,78.73,78.79,78.71,78.75,570850.0,76.3521,76.4103,76.3327,76.3715,570850.0
2024-11-29 11:20:00,78.75,78.8,78.71,78.79,664626.0,76.3715,76.42,76.3327,76.4103,664626.0
2024-11-29 11:30:00,78.79,78.8,78.68,78.72,719508.0,76.4103,76.42,76.3036,76.3424,719508.0
2024-11-29 11:40:00,78.72,78.77,78.72,78.76,111013.0,76.3424,76.3909,76.3424,76.3812,111013.0
2024-11-29 11:50:00,78.75,78.75,78.7,78.72,227283.0,76.3715,76.3715,76.323,76.3424,227283.0
2024-11-29 12:00:00,78.72,78.76,78.71,78.73,316723.0,76.3424,76.3812,76.3327,76.3521,316723.0
2024-11-29 12:10:00,78.73,78.75,78.7,78.75,91793.0,76.3521,76.3715,76.323,76.3715,91793.0
2024-11-29 12:20:00,78.74,78.76,78.7,78.73,302471.0,76.3618,76.3812,76.323,76.3521,302471.0
2024-11-29 12:30:00,78.74,78.84,78.74,78.84,449825.0,76.3618,76.4588,76.3618,76.4588,449825.0
2024-11-29 12:40:00,78.84,78.95,78.84,78.92,295364.0,76.4588,76.5655,76.4588,76.5364,295364.0
2024-11-29 12:50:00,78.93,79.01,78.92,78.98,1334745.0,76.5461,76.6237,76.5364,76.5946,1334745.0
2024-12-02 09:30:00,79.08,79.09,78.89,78.93,609922.0,76.6915,76.7012,76.5073,76.5461,609922.0
2024-12-02 09:40:00,78.94,78.96,78.83,78.84,182023.0,76.5558,76.5752,76.4491,76.4588,182023.0
2024-12-02 09:50:00,78.84,78.86,78.67,78.68,230605.0,76.4588,76.4782,76.2939,76.3036,230605.0
2024-12-02 10:00:00,78.69,78.73,78.57,78.67,790578.0,76.3133,76.3521,76.197,76.2939,790578.0
2024-12-02 10:10:00,78.66,78.73,78.63,78.65,287183.0,76.2842,76.3521,76.2551,76.2745,287183.0
2024-12-02 10:20:00,78.66,78.74,78.61,78.63,212081.0,76.2842,76.3618,76.2357,76.2551,212081.0
2024-12-02 10:30:00,78.62,78.68,78.59,78.66,184515.0,76.2454,76.3036,76.2163,76.2842,184515.0
2024-12-02 10:40:00,78.66,78.73,78.65,78.73,273997.0,76.2842,76.3521,76.2745,76.3521,273997.0
2024-12-02 10:50:00,78.73,78.74,78.65,78.73,456203.0,76.3521,76.3618,76.2745,76.3521,456203.0
2024-12-02 11:00:00,78.73,78.8,78.69,78.8,225208.0,76.3521,76.42,76.3133,76.42,225208.0
2024-12-02 11:10:00,78.8,78.93,78.8,78.92,174632.0,76.42,76.5461,76.42,76.5364,174632.0
2024-12-02 11:20:00,78.94,79.04,78.93,78.98,356289.0,76.5558,76.6528,76.5461,76.5946,356289.0
2024-12-02 11:30:00,78.98,79.07,78.96,79.07,378111.0,76.5946,76.6819,76.5752,76.6819,378111.0
2024-12-02 11:40:00,79.07,79.1,79.01,79.04,636025.0,76.6819,76.7109,76.6237,76.6528,636025.0
2024-12-02 11:50:00,79.04,79.06,78.97,79.0,238077.0,76.6528,76.6722,76.5849,76.614,238077.0
2024-12-02 12:00:00,79.0,79.04,78.96,79.01,159928.0,76.614,76.6528,76.5752,76.6237,159928.0
2024-12-02 12:10:00,79.01,79.07,79.0,79.05,112817.0,76.6237,76.6819,76.614,76.6625,112817.0
2024-12-02 12:20:00,79.06,79.1,79.03,79.04,118968.0,76.6722,76.7109,76.6431,76.6528,118968.0
2024-12-02 12:30:00,79.04,79.06,79.02,79.05,102459.0,76.6528,76.6722,76.6334,76.6625,102459.0
2024-12-02 12:40:00,79.05,79.08,79.04,79.07,249401.0,76.6625,76.6915,76.6528,76.6819,249401.0
2024-12-02 12:50:00,79.06,79.08,79.05,79.06,147906.0,76.6722,76.6915,76.6625,76.6722,147906.0
2024-12-02 13:00:00,79.06,79.09,79.04,79.07,95203.0,76.6722,76.7012,76.6528,76.6819,95203.0
2024-12-02 13:10:00,79.07,79.12,79.06,79.08,65168.0,76.6819,76.7303,76.6722,76.6915,65168.0
2024-12-02 13:20:00,79.08,79.12,79.06,79.11,152649.0,76.6915,76.7303,76.6722,76.7206,152649.0
2024-12-02 13:30:00,79.11,79.12,79.07,79.12,85151.0,76.7206,76.7303,76.6819,76.7303,85151.0
2024-12-02 13:40:00,79.12,79.13,79.1,79.11,100033.0,76.7303,76.74,76.7109,76.7206,100033.0
2024-12-02 13:50:00,79.11,79.18,79.1,79.17,294387.0,76.7206,76.7885,76.7109,76.7788,294387.0
2024-12-02 14:00:00,79.17,79.17,79.11,79.14,125870.0,76.7788,76.7788,76.7206,76.7497,125870.0
2024-12-02 14:10:00,79.13,79.14,79.1,79.13,262502.0,76.74,76.7497,76.7109,76.74,262502.0
2024-12-02 14:20:00,79.13,79.16,79.1,79.15,131890.0,76.74,76.7691,76.7109,76.7594,131890.0
2024-12-02 14:30:00,79.16,79.19,79.15,79.17,132240.0,76.7691,76.7982,76.7594,76.7788,132240.0
2024-12-02 14:40:00,79.17,79.22,79.17,79.2,74611.0,76.7788,76.8273,76.7788,76.8079,74611.0
2024-12-02 14:50:00,79.2,79.22,79.17,79.22,82622.0,76.8079,76.8273,76.7788,76.8273,82622.0
2024-12-02 15:00:00,79.21,79.22,79.17,79.18,164919.0,76.8176,76.8273,76.7788,76.7885,164919.0
2024-12-02 15:10:00,79.19,79.33,79.17,79.32,504191.0,76.7982,76.934,76.7788,76.9243,504191.0
2024-12-02 15:20:00,79.32,79.33,79.27,79.29,156027.0,76.9243,76.934,76.8758,76.8952,156027.0
2024-12-02 15:30:00,79.29,79.32,79.26,79.27,167381.0,76.8952,76.9243,76.8661,76.8758,167381.0
2024-12-02 15:40:00,79.27,79.29,79.2,79.23,527830.0,76.8758,76.8952,76.8079,76.837,527830.0
2024-12-02 15:50:00,79.23,79.28,79.17,79.2,2132305.0,76.837,76.8855,76.7788,76.8079,2132305.0
2024-12-03 09:30:00,79.71,79.75,79.61,79.63,1209299.0,77.3025,77.3413,77.2055,77.2249,1209299.0
2024-12-03 09:40:00,79.64,79.74,79.62,79.69,509233.0,77.2346,77.3316,77.2152,77.2831,509233.0
2024-12-03 09:50:00,79.68,79.68,79.63,79.65,300575.0,77.2734,77.2734,77.2249,77.2443,300575.0
2024-12-03 10:00:00,79.64,79.68,79.56,79.61,192467.0,77.2346,77.2734,77.1571,77.2055,192467.0
2024-12-03 10:10:00,79.61,79.62,79.53,79.54,243907.0,77.2055,77.2152,77.128,77.1377,243907.0
2024-12-03 10:20:00,79.54,79.54,79.41,79.42,427276.0,77.1377,77.1377,77.0116,77.0213,427276.0
2024-12-03 10:30:00,79.41,79.57,79.4,79.56,221539.0,77.0116,77.1668,77.0019,77.1571,221539.0
2024-12-03 10:40:00,79.56,79.59,79.5,79.59,257468.0,77.1571,77.1861,77.0989,77.1861,257468.0
2024-12-03 10:50:00,79.6,79.66,79.59,79.61,196743.0,77.1958,77.254,77.1861,77.2055,196743.0
2024-12-03 11:00:00,79.6,79.65,79.53,79.54,323125.0,77.1958,77.2443,77.128,77.1377,323125.0
2024-12-03 11:10:00,79.54,79.6,79.53,79.6,245653.0,77.1377,77.1958,77.128,77.1958,245653.0
2024-12-03 11:20:00,79.59,79.67,79.59,79.67,387336.0,77.1861,77.2637,77.1861,77.2637,387336.0
2024-12-03 11:30:00,79.67,79.68,79.53,79.54,668395.0,77.2637,77.2734,77.128,77.1377,668395.0
2024-12-03 11:40:00,79.54,79.58,79.51,79.58,221137.0,77.1377,77.1764,77.1086,77.1764,221137.0
2024-12-03 11:50:00,79.58,79.64,79.57,79.59,63329.0,77.1764,77.2346,77.1668,77.1861,63329.0
2024-12-03 12:00:00,79.61,79.66,79.61,79.65,110629.0,77.2055,77.254,77.2055,77.2443,110629.0
2024-12-03 12:10:00,79.65,79.69,79.64,79.68,384252.0,77.2443,77.2831,77.2346,77.2734,384252.0
2024-12-03 12:20:00,79.68,79.68,79.64,79.66,1094893.0,77.2734,77.2734,77.2346,77.254,1094893.0
2024-12-03 12:30:00,79.66,79.73,79.65,79.72,169279.0,77.254,77.3219,77.2443,77.3122,169279.0
2024-12-03 12:40:00,79.71,79.75,79.69,79.73,56068.0,77.3025,77.3413,77.2831,77.3219,56068.0
2024-12-03 12:50:00,79.74,79.85,79.74,79.83,62677.0,77.3316,77.4383,77.3316,77.4189,62677.0
2024-12-03 13:00:00,79.83,79.87,79.81,79.82,86989.0,77.4189,77.4577,77.3995,77.4092,86989.0
2024-12-03 13:10:00,79.82,79.84,79.78,79.81,63921.0,77.4092,77.4286,77.3704,77.3995,63921.0
2024-12-03 13:20:00,79.81,79.84,79.8,79.81,44587.0,77.3995,77.4286,77.3898,77.3995,44587.0
2024-12-03 13:30:00,79.81,79.84,79.79,79.81,60320.0,77.3995,77.4286,77.3801,77.3995,60320.0
2024-12-03 13:40:00,79.82,79.82,79.77,79.79,51155.0,77.4092,77.4092,77.3607,77.3801,51155.0
2024-12-03 13:50:00,79.79,79.81,79.78,79.8,269047.0,77.3801,77.3995,77.3704,77.3898,269047.0
2024-12-03 14:00:00,79.8,79.8,79.75,79.78,101342.0,77.3898,77.3898,77.3413,77.3704,101342.0
2024-12-03 14:10:00,79.78,79.78,79.68,79.74,106243.0,77.3704,77.3704,77.2734,77.3316,106243.0
2024-12-03 14:20:00,79.73,79.75,79.7,79.73,36137.0,77.3219,77.3413,77.2928,77.3219,36137.0
2024-12-03 14:30:00,79.73,79.76,79.71,79.73,71397.0,77.3219,77.351,77.3025,77.3219,71397.0
2024-12-03 14:40:00,79.72,79.73,79.7,79.72,123274.0,77.3122,77.3219,77.2928,77.3122,123274.0
2024-12-03 14:50:00,79.71,79.72,79.66,79.67,97298.0,77.3025,77.3122,77.254,77.2637,97298.0
2024-12-03 15:00:00,79.67,79.7,79.64,79.7,165079.0,77.2637,77.2928,77.2346,77.2928,165079.0
2024-12-03 15:10:00,79.7,79.7,79.65,79.66,262319.0,77.2928,77.2928,77.2443,77.254,262319.0
2024-12-03 15:20:00,79.66,79.69,79.65,79.67,164957.0,77.254,77.2831,77.2443,77.2637,164957.0
2024-12-03 15:30:00,79.67,79.68,79.64,79.64,385713.0,77.2637,77.2734,77.2346,77.2346,385713.0
2024-12-03 15:40:00,79.64,79.65,79.61,79.64,231656.0,77.2346,77.2443,77.2055,77.2346,231656.0
2024-12-03 15:50:00,79.64,79.68,79.62,79.64,1884567.0,77.2346,77.2734,77.2152,77.2346,1884567.0
2024-12-04 09:30:00,79.74,79.76,79.61,79.63,365603.0,77.3316,77.351,77.2055,77.2249,365603.0
2024-12-04 09:40:00,79.64,79.66,79.6,79.62,152694.0,77.2346,77.254,77.1958,77.2152,152694.0
2024-12-04 09:50:00,79.63,79.66,79.6,79.61,518157.0,77.2249,77.254,77.1958,77.2055,518157.0
2024-12-04 10:00:00,79.61,79.7,79.61,79.64,331586.0,77.2055,77.2928,77.2055,77.2346,331586.0
2024-12-04 10:10:00,79.64,79.71,79.63,79.69,117263.0,77.2346,77.3025,77.2249,77.2831,117263.0
2024-12-04 10:20:00,79.7,79.85,79.68,79.83,139065.0,77.2928,77.4383,77.2734,77.4189,139065.0
2024-12-04 10:30:00,79.83,79.87,79.77,79.84,183616.0,77.4189,77.4577,77.3607,77.4286,183616.0
2024-12-04 10:40:00,79.83,79.86,79.72,79.77,287004.0,77.4189,77.448,77.3122,77.3607,287004.0
2024-12-04 10:50:00,79.77,79.86,79.75,79.81,213379.0,77.3607,77.448,77.3413,77.3995,213379.0
2024-12-04 11:00:00,79.81,79.85,79.75,79.77,158879.0,77.3995,77.4383,77.3413,77.3607,158879.0
2024-12-04 11:10:00,79.77,79.81,79.74,79.77,303653.0,77.3607,77.3995,77.3316,77.3607,303653.0
2024-12-04 11:20:00,79.77,79.85,79.77,79.83,333308.0,77.3607,77.4383,77.3607,77.4189,333308.0
2024-12-04 11:30:00,79.83,79.88,79.82,79.83,280307.0,77.4189,77.4674,77.4092,77.4189,280307.0
2024-12-04 11:40:00,79.83,79.86,79.8,79.86,114677.0,77.4189,77.448,77.3898,77.448,114677.0
2024-12-04 11:50:00,79.86,79.88,79.84,79.85,66375.0,77.448,77.4674,77.4286,77.4383,66375.0
2024-12-04 12:00:00,79.86,79.86,79.8,79.81,36245.0,77.448,77.448,77.3898,77.3995,36245.0
2024-12-04 12:10:00,79.81,79.86,79.8,79.83,31072.0,77.3995,77.448,77.3898,77.4189,31072.0
2024-12-04 12:20:00,79.83,79.83,79.78,79.81,151055.0,77.4189,77.4189,77.3704,77.3995,151055.0
2024-12-04 12:30:00,79.81,79.82,79.77,79.78,286679.0,77.3995,77.4092,77.3607,77.3704,286679.0
2024-12-04 12:40:00,79.78,79.8,79.74,79.8,156308.0,77.3704,77.3898,77.3316,77.3898,156308.0
2024-12-04 12:50:00,79.8,79.84,79.8,79.83,147731.0,77.3898,77.4286,77.3898,77.4189,147731.0
2024-12-04 13:00:00,79.82,79.84,79.8,79.81,61627.0,77.4092,77.4286,77.3898,77.3995,61627.0
2024-12-04 13:10:00,79.81,79.82,79.76,79.77,59798.0,77.3995,77.4092,77.351,77.3607,59798.0
2024-12-04 13:20:00,79.76,79.77,79.69,79.7,94735.0,77.351,77.3607,77.2831,77.2928,94735.0
2024-12-04 13:30:00,79.7,79.7,79.62,79.68,189709.0,77.2928,77.2928,77.2152,77.2734,189709.0
2024-12-04 13:40:00,79.69,79.7,79.64,79.67,44244.0,77.2831,77.2928,77.2346,77.2637,44244.0
2024-12-04 13:50:00,79.69,79.71,79.61,79.62,115721.0,77.2831,77.3025,77.2055,77.2152,115721.0
2024-12-04 14:00:00,79.62,79.72,79.58,79.72,179497.0,77.2152,77.3122,77.1764,77.3122,179497.0
2024-12-04 14:10:00,79.72,79.74,79.68,79.69,86280.0,77.3122,77.3316,77.2734,77.2831,86280.0
2024-12-04 14:20:00,79.69,79.7,79.58,79.64,128659.0,77.2831,77.2928,77.1764,77.2346,128659.0
2024-12-04 14:30:00,79.64,79.7,79.64,79.65,72681.0,77.2346,77.2928,77.2346,77.2443,72681.0
2024-12-04 14:40:00,79.66,79.68,79.63,79.68,178146.0,77.254,77.2734,77.2249,77.2734,178146.0
2024-12-04 14:50:00,79.67,79.7,79.66,79.67,69554.0,77.2637,77.2928,77.254,77.2637,69554.0
2024-12-04 15:00:00,79.67,79.7,79.66,79.69,88257.0,77.2637,77.2928,77.254,77.2831,88257.0
2024-12-04 15:10:00,79.69,79.71,79.65,79.67,167508.0,77.2831,77.3025,77.2443,77.2637,167508.0
2024-12-04 15:20:00,79.67,79.7,79.65,79.65,239280.0,77.2637,77.2928,77.2443,77.2443,239280.0
2024-12-04 15:30:00,79.66,79.7,79.65,79.69,227513.0,77.254,77.2928,77.2443,77.2831,227513.0
2024-12-04 15:40:00,79.69,79.72,79.65,79.7,352372.0,77.2831,77.3122,77.2443,77.2928,352372.0
2024-12-04 15:50:00,79.71,79.76,79.67,79.69,1018163.0,77.3025,77.351,77.2637,77.2831,1018163.0
2024-12-05 09:30:00,80.1,80.13,80.06,80.12,1526915.0,77.6807,77.7098,77.642,77.7001,1526915.0
2024-12-05 09:40:00,80.13,80.18,80.11,80.16,331122.0,77.7098,77.7583,77.6904,77.7389,331122.0
2024-12-05 09:50:00,80.16,80.17,80.07,80.09,226606.0,77.7389,77.7486,77.6516,77.671,226606.0
2024-12-05 10:00:00,80.1,80.22,80.1,80.14,245806.0,77.6807,77.7971,77.6807,77.7195,245806.0
2024-12-05 10:10:00,80.14,80.15,80.02,80.06,181081.0,77.7195,77.7292,77.6032,77.642,181081.0
2024-12-05 10:20:00,80.05,80.06,79.96,79.97,112176.0,77.6323,77.642,77.545,77.5547,112176.0
2024-12-05 10:30:00,79.96,80.02,79.95,79.98,105804.0,77.545,77.6032,77.5353,77.5644,105804.0
2024-12-05 10:40:00,79.98,80.1,79.95,80.09,56092.0,77.5644,77.6807,77.5353,77.671,56092.0
2024-12-05 10:50:00,80.09,80.17,80.08,80.13,144515.0,77.671,77.7486,77.6613,77.7098,144515.0
2024-12-05 11:00:00,80.12,80.17,80.11,80.17,172292.0,77.7001,77.7486,77.6904,77.7486,172292.0
2024-12-05 11:10:00,80.17,80.17,80.1,80.12,75718.0,77.7486,77.7486,77.6807,77.7001,75718.0
2024-12-05 11:20:00,80.12,80.2,80.11,80.2,240989.0,77.7001,77.7777,77.6904,77.7777,240989.0
2024-12-05 11:30:00,80.2,80.22,80.11,80.12,780892.0,77.7777,77.7971,77.6904,77.7001,780892.0
2024-12-05 11:40:00,80.12,80.13,80.1,80.12,1074328.0,77.7001,77.7098,77.6807,77.7001,1074328.0
2024-12-05 11:50:00,80.12,80.14,80.09,80.13,593392.0,77.7001,77.7195,77.671,77.7098,593392.0
2024-12-05 12:00:00,80.14,80.2,80.14,80.19,75747.0,77.7195,77.7777,77.7195,77.768,75747.0
2024-12-05 12:10:00,80.19,80.21,80.13,80.15,100227.0,77.768,77.7874,77.7098,77.7292,100227.0
2024-12-05 12:20:00,80.15,80.15,80.08,80.12,163842.0,77.7292,77.7292,77.6613,77.7001,163842.0
2024-12-05 12:30:00,80.11,80.14,80.09,80.12,100077.0,77.6904,77.7195,77.671,77.7001,100077.0
2024-12-05 12:40:00,80.12,80.15,80.1,80.15,46434.0,77.7001,77.7292,77.6807,77.7292,46434.0
2024-12-05 12:50:00,80.16,80.2,80.15,80.17,58829.0,77.7389,77.7777,77.7292,77.7486,58829.0
2024-12-05 13:00:00,80.17,80.17,80.13,80.13,34683.0,77.7486,77.7486,77.7098,77.7098,34683.0
2024-12-05 13:10:00,80.14,80.14,80.06,80.06,38931.0,77.7195,77.7195,77.642,77.642,38931.0
2024-12-05 13:20:00,80.06,80.07,79.94,79.97,141035.0,77.642,77.6516,77.5256,77.5547,141035.0
2024-12-05 13:30:00,79.96,80.06,79.94,80.05,112045.0,77.545,77.642,77.5256,77.6323,112045.0
2024-12-05 13:40:00,80.06,80.1,80.05,80.08,62288.0,77.642,77.6807,77.6323,77.6613,62288.0
2024-12-05 13:50:00,80.08,80.1,80.04,80.09,63532.0,77.6613,77.6807,77.6226,77.671,63532.0
2024-12-05 14:00:00,80.09,80.15,80.07,80.15,105342.0,77.671,77.7292,77.6516,77.7292,105342.0
2024-12-05 14:10:00,80.15,80.15,80.11,80.13,62385.0,77.7292,77.7292,77.6904,77.7098,62385.0
2024-12-05 14:20:00,80.14,80.19,80.12,80.12,93461.0,77.7195,77.768,77.7001,77.7001,93461.0
2024-12-05 14:30:00,80.12,80.19,80.11,80.19,175957.0,77.7001,77.768,77.6904,77.768,175957.0
2024-12-05 14:40:00,80.19,80.2,80.17,80.2,85799.0,77.768,77.7777,77.7486,77.7777,85799.0
2024-12-05 14:50:00,80.2,80.21,80.18,80.19,45848.0,77.7777,77.7874,77.7583,77.768,45848.0
2024-12-05 15:00:00,80.18,80.18,80.14,80.17,122911.0,77.7583,77.7583,77.7195,77.7486,122911.0
2024-12-05 15:10:00,80.17,80.19,80.12,80.14,63015.0,77.7486,77.768,77.7001,77.7195,63015.0
2024-12-05 15:20:00,80.14,80.17,80.1,80.13,263441.0,77.7195,77.7486,77.6807,77.7098,263441.0
2024-12-05 15:30:00,80.13,80.14,80.1,80.12,162706.0,77.7098,77.7195,77.6807,77.7001,162706.0
2024-12-05 15:40:00,80.12,80.13,80.1,80.12,170037.0,77.7001,77.7098,77.6807,77.7001,170037.0
2024-12-05 15:50:00,80.12,80.14,80.06,80.1,1721528.0,77.7001,77.7195,77.642,77.6807,1721528.0
2024-12-06 09:30:00,80.39,80.39,80.2,80.27,281106.0,77.962,77.962,77.7777,77.8456,281106.0
2024-12-06 09:40:00,80.27,80.3,80.19,80.25,173940.0,77.8456,77.8747,77.768,77.8262,173940.0
2024-12-06 09:50:00,80.24,80.28,80.17,80.23,133708.0,77.8165,77.8553,77.7486,77.8068,133708.0
2024-12-06 10:00:00,80.23,80.23,80.15,80.2,96925.0,77.8068,77.8068,77.7292,77.7777,96925.0
2024-12-06 10:10:00,80.2,80.23,80.07,80.1,142415.0,77.7777,77.8068,77.6516,77.6807,142415.0
2024-12-06 10:20:00,80.1,80.18,80.07,80.16,182174.0,77.6807,77.7583,77.6516,77.7389,182174.0
2024-12-06 10:30:00,80.16,80.16,80.09,80.09,180080.0,77.7389,77.7389,77.671,77.671,180080.0
2024-12-06 10:40:00,80.09,80.15,80.03,80.15,198792.0,77.671,77.7292,77.6129,77.7292,198792.0
2024-12-06 10:50:00,80.15,80.15,80.08,80.1,128726.0,77.7292,77.7292,77.6613,77.6807,128726.0
2024-12-06 11:00:00,80.11,80.11,80.03,80.05,365540.0,77.6904,77.6904,77.6129,77.6323,365540.0
2024-12-06 11:10:00,80.05,80.09,80.02,80.04,87694.0,77.6323,77.671,77.6032,77.6226,87694.0
2024-12-06 11:20:00,80.05,80.16,80.05,80.15,245071.0,77.6323,77.7389,77.6323,77.7292,245071.0
2024-12-06 11:30:00,80.15,80.21,80.13,80.17,147279.0,77.7292,77.7874,77.7098,77.7486,147279.0
2024-12-06 11:40:00,80.16,80.19,80.1,80.1,167546.0,77.7389,77.768,77.6807,77.6807,167546.0
2024-12-06 11:50:00,80.09,80.13,80.09,80.11,123806.0,77.671,77.7098,77.671,77.6904,123806.0
2024-12-06 12:00:00,80.1,80.1,79.92,80.01,77303.0,77.6807,77.6807,77.5062,77.5935,77303.0
2024-12-06 12:10:00,80.01,80.03,79.96,79.97,45903.0,77.5935,77.6129,77.545,77.5547,45903.0
2024-12-06 12:20:00,79.97,80.02,79.96,80.01,102971.0,77.5547,77.6032,77.545,77.5935,102971.0
2024-12-06 12:30:00,80.01,80.03,79.99,80.01,60766.0,77.5935,77.6129,77.5741,77.5935,60766.0
2024-12-06 12:40:00,80.01,80.01,79.95,79.98,65553.0,77.5935,77.5935,77.5353,77.5644,65553.0
2024-12-06 12:50:00,79.98,80.0,79.96,79.96,38795.0,77.5644,77.5838,77.545,77.545,38795.0
2024-12-06 13:00:00,79.97,80.06,79.96,80.06,135152.0,77.5547,77.642,77.545,77.642,135152.0
2024-12-06 13:10:00,80.06,80.08,80.05,80.08,89122.0,77.642,77.6613,77.6323,77.6613,89122.0
2024-12-06 13:20:00,80.08,80.1,80.05,80.05,41220.0,77.6613,77.6807,77.6323,77.6323,41220.0
2024-12-06 13:30:00,80.05,80.05,79.98,80.0,22378.0,77.6323,77.6323,77.5644,77.5838,22378.0
2024-12-06 13:40:00,79.99,80.01,79.98,80.0,40888.0,77.5741,77.5935,77.5644,77.5838,40888.0
2024-12-06 13:50:00,80.0,80.01,79.98,80.01,133946.0,77.5838,77.5935,77.5644,77.5935,133946.0
2024-12-06 14:00:00,80.01,80.02,79.92,79.93,64421.0,77.5935,77.6032,77.5062,77.5159,64421.0
2024-12-06 14:10:00,79.93,79.94,79.9,79.91,117562.0,77.5159,77.5256,77.4868,77.4965,117562.0
2024-12-06 14:20:00,79.92,79.94,79.91,79.92,91791.0,77.5062,77.5256,77.4965,77.5062,91791.0
2024-12-06 14:30:00,79.93,79.96,79.91,79.95,34137.0,77.5159,77.545,77.4965,77.5353,34137.0
2024-12-06 14:40:00,79.94,79.99,79.93,79.96,71458.0,77.5256,77.5741,77.5159,77.545,71458.0
2024-12-06 14:50:00,79.97,80.0,79.96,79.98,119092.0,77.5547,77.5838,77.545,77.5644,119092.0
2024-12-06 15:00:00,79.99,80.0,79.97,79.99,74737.0,77.5741,77.5838,77.5547,77.5741,74737.0
2024-12-06 15:10:00,80.0,80.02,79.99,80.02,131149.0,77.5838,77.6032,77.5741,77.6032,131149.0
2024-12-06 15:20:00,80.01,80.04,80.0,80.04,101514.0,77.5935,77.6226,77.5838,77.6226,101514.0
2024-12-06 15:30:00,80.03,80.05,80.0,80.04,110237.0,77.6129,77.6323,77.5838,77.6226,110237.0
2024-12-06 15:40:00,80.04,80.04,80.02,80.03,168898.0,77.6226,77.6226,77.6032,77.6129,168898.0
2024-12-06 15:50:00,80.03,80.1,80.03,80.09,1027283.0,77.6129,77.6807,77.6129,77.671,1027283.0
2024-12-09 09:30:00,80.53,80.54,80.43,80.48,536563.0,78.0978,78.1075,78.0008,78.0493,536563.0
2024-12-09 09:40:00,80.48,80.57,80.46,80.55,191114.0,78.0493,78.1365,78.0299,78.1172,191114.0
2024-12-09 09:50:00,80.55,80.63,80.54,80.61,311070.0,78.1172,78.1947,78.1075,78.1753,311070.0
2024-12-09 10:00:00,80.61,80.62,80.53,80.55,123127.0,78.1753,78.185,78.0978,78.1172,123127.0
2024-12-09 10:10:00,80.54,80.57,80.5,80.54,379623.0,78.1075,78.1365,78.0687,78.1075,379623.0
2024-12-09 10:20:00,80.54,80.56,80.47,80.49,130893.0,78.1075,78.1268,78.0396,78.059,130893.0
2024-12-09 10:30:00,80.48,80.55,80.48,80.51,144031.0,78.0493,78.1172,78.0493,78.0784,144031.0
2024-12-09 10:40:00,80.51,80.58,80.41,80.44,261756.0,78.0784,78.1462,77.9814,78.0105,261756.0
2024-12-09 10:50:00,80.44,80.5,80.43,80.47,217524.0,78.0105,78.0687,78.0008,78.0396,217524.0
2024-12-09 11:00:00,80.47,80.51,80.4,80.4,214905.0,78.0396,78.0784,77.9717,77.9717,214905.0
2024-12-09 11:10:00,80.39,80.4,80.34,80.37,133223.0,77.962,77.9717,77.9135,77.9426,133223.0
2024-12-09 11:20:00,80.36,80.43,80.34,80.4,108930.0,77.9329,78.0008,77.9135,77.9717,108930.0
2024-12-09 11:30:00,80.4,80.46,80.33,80.37,117529.0,77.9717,78.0299,77.9038,77.9426,117529.0
2024-12-09 11:40:00,80.38,80.43,80.36,80.42,66205.0,77.9523,78.0008,77.9329,77.9911,66205.0
2024-12-09 11:50:00,80.43,80.46,80.39,80.41,88363.0,78.0008,78.0299,77.962,77.9814,88363.0
2024-12-09 12:00:00,80.41,80.41,80.35,80.37,85883.0,77.9814,77.9814,77.9232,77.9426,85883.0
2024-12-09 12:10:00,80.38,80.39,80.34,80.39,28102.0,77.9523,77.962,77.9135,77.962,28102.0
2024-12-09 12:20:00,80.4,80.4,80.32,80.36,43205.0,77.9717,77.9717,77.8941,77.9329,43205.0
2024-12-09 12:30:00,80.36,80.37,80.31,80.36,217366.0,77.9329,77.9426,77.8844,77.9329,217366.0
2024-12-09 12:40:00,80.37,80.39,80.35,80.39,178150.0,77.9426,77.962,77.9232,77.962,178150.0
2024-12-09 12:50:00,80.38,80.39,80.3,80.3,89713.0,77.9523,77.962,77.8747,77.8747,89713.0
2024-12-09 13:00:00,80.3,80.31,80.26,80.27,63098.0,77.8747,77.8844,77.8359,77.8456,63098.0
2024-12-09 13:10:00,80.27,80.31,80.26,80.29,25767.0,77.8456,77.8844,77.8359,77.865,25767.0
2024-12-09 13:20:00,80.3,80.31,80.28,80.29,45996.0,77.8747,77.8844,77.8553,77.865,45996.0
2024-12-09 13:30:00,80.28,80.36,80.27,80.34,36623.0,77.8553,77.9329,77.8456,77.9135,36623.0
2024-12-09 13:40:00,80.33,80.39,80.33,80.38,121188.0,77.9038,77.962,77.9038,77.9523,121188.0
2024-12-09 13:50:00,80.38,80.4,80.35,80.36,40326.0,77.9523,77.9717,77.9232,77.9329,40326.0
2024-12-09 14:00:00,80.36,80.36,80.29,80.33,63782.0,77.9329,77.9329,77.865,77.9038,63782.0
2024-12-09 14:10:00,80.33,80.34,80.3,80.32,59332.0,77.9038,77.9135,77.8747,77.8941,59332.0
2024-12-09 14:20:00,80.32,80.34,80.29,80.31,63464.0,77.8941,77.9135,77.865,77.8844,63464.0
2024-12-09 14:30:00,80.31,80.33,80.28,80.29,50770.0,77.8844,77.9038,77.8553,77.865,50770.0
2024-12-09 14:40:00,80.29,80.29,80.19,80.2,118519.0,77.865,77.865,77.768,77.7777,118519.0
2024-12-09 14:50:00,80.2,80.2,80.13,80.19,63848.0,77.7777,77.7777,77.7098,77.768,63848.0
2024-12-09 15:00:00,80.2,80.2,80.13,80.17,189536.0,77.7777,77.7777,77.7098,77.7486,189536.0
2024-12-09 15:10:00,80.17,80.17,80.12,80.13,120274.0,77.7486,77.7486,77.7001,77.7098,120274.0
2024-12-09 15:20:00,80.13,80.13,80.06,80.06,153354.0,77.7098,77.7098,77.642,77.642,153354.0
2024-12-09 15:30:00,80.07,80.1,80.04,80.06,154985.0,77.6516,77.6807,77.6226,77.642,154985.0
2024-12-09 15:40:00,80.06,80.07,80.02,80.04,261101.0,77.642,77.6516,77.6032,77.6226,261101.0
2024-12-09 15:50:00,80.04,80.07,80.0,80.01,1025187.0,77.6226,77.6516,77.5838,77.5935,1025187.0
2024-12-10 09:30:00,79.83,79.85,79.69,79.7,668857.0,77.4189,77.4383,77.2831,77.2928,668857.0
2024-12-10 09:40:00,79.7,79.77,79.65,79.65,397759.0,77.2928,77.3607,77.2443,77.2443,397759.0
2024-12-10 09:50:00,79.65,79.66,79.58,79.63,517435.0,77.2443,77.254,77.1764,77.2249,517435.0
2024-12-10 10:00:00,79.65,79.66,79.53,79.54,231693.0,77.2443,77.254,77.128,77.1377,231693.0
2024-12-10 10:10:00,79.54,79.54,79.5,79.5,159088.0,77.1377,77.1377,77.0989,77.0989,159088.0
2024-12-10 10:20:00,79.5,79.52,79.43,79.44,270205.0,77.0989,77.1183,77.031,77.0407,270205.0
2024-12-10 10:30:00,79.44,79.5,79.43,79.48,312341.0,77.0407,77.0989,77.031,77.0795,312341.0
2024-12-10 10:40:00,79.49,79.58,79.46,79.56,357432.0,77.0892,77.1764,77.0601,77.1571,357432.0
2024-12-10 10:50:00,79.55,79.55,79.46,79.48,138814.0,77.1474,77.1474,77.0601,77.0795,138814.0
2024-12-10 11:00:00,79.48,79.53,79.4,79.42,270606.0,77.0795,77.128,77.0019,77.0213,270606.0
2024-12-10 11:10:00,79.43,79.47,79.39,79.4,115164.0,77.031,77.0698,76.9922,77.0019,115164.0
2024-12-10 11:20:00,79.4,79.47,79.39,79.44,398227.0,77.0019,77.0698,76.9922,77.0407,398227.0
2024-12-10 11:30:00,79.43,79.46,79.39,79.4,286393.0,77.031,77.0601,76.9922,77.0019,286393.0
2024-12-10 11:40:00,79.4,79.44,79.38,79.42,317994.0,77.0019,77.0407,76.9825,77.0213,317994.0
2024-12-10 11:50:00,79.42,79.45,79.41,79.43,247092.0,77.0213,77.0504,77.0116,77.031,247092.0
2024-12-10 12:00:00,79.44,79.45,79.41,79.44,138977.0,77.0407,77.0504,77.0116,77.0407,138977.0
2024-12-10 12:10:00,79.44,79.47,79.41,79.44,48168.0,77.0407,77.0698,77.0116,77.0407,48168.0
2024-12-10 12:20:00,79.44,79.44,79.39,79.4,124800.0,77.0407,77.0407,76.9922,77.0019,124800.0
2024-12-10 12:30:00,79.39,79.43,79.38,79.43,67152.0,76.9922,77.031,76.9825,77.031,67152.0
2024-12-10 12:40:00,79.42,79.47,79.4,79.46,36078.0,77.0213,77.0698,77.0019,77.0601,36078.0
2024-12-10 12:50:00,79.47,79.47,79.39,79.39,57472.0,77.0698,77.0698,76.9922,76.9922,57472.0
2024-12-10 13:00:00,79.39,79.41,79.38,79.39,61867.0,76.9922,77.0116,76.9825,76.9922,61867.0
2024-12-10 13:10:00,79.4,79.42,79.39,79.42,39761.0,77.0019,77.0213,76.9922,77.0213,39761.0
2024-12-10 13:20:00,79.41,79.46,79.41,79.45,48674.0,77.0116,77.0601,77.0116,77.0504,48674.0
2024-12-10 13:30:00,79.45,79.52,79.45,79.51,49443.0,77.0504,77.1183,77.0504,77.1086,49443.0
2024-12-10 13:40:00,79.51,79.52,79.47,79.51,40670.0,77.1086,77.1183,77.0698,77.1086,40670.0
2024-12-10 13:50:00,79.51,79.51,79.48,79.48,74734.0,77.1086,77.1086,77.0795,77.0795,74734.0
2024-12-10 14:00:00,79.48,79.5,79.46,79.49,50000.0,77.0795,77.0989,77.0601,77.0892,50000.0
2024-12-10 14:10:00,79.49,79.5,79.45,79.5,58814.0,77.0892,77.0989,77.0504,77.0989,58814.0
2024-12-10 14:20:00,79.5,79.53,79.5,79.51,64622.0,77.0989,77.128,77.0989,77.1086,64622.0
2024-12-10 14:30:00,79.51,79.51,79.46,79.49,52103.0,77.1086,77.1086,77.0601,77.0892,52103.0
2024-12-10 14:40:00,79.49,79.54,79.48,79.51,69981.0,77.0892,77.1377,77.0795,77.1086,69981.0
2024-12-10 14:50:00,79.51,79.51,79.47,79.5,48720.0,77.1086,77.1086,77.0698,77.0989,48720.0
2024-12-10 15:00:00,79.51,79.51,79.42,79.45,147217.0,77.1086,77.1086,77.0213,77.0504,147217.0
2024-12-10 15:10:00,79.44,79.44,79.37,79.39,174493.0,77.0407,77.0407,76.9728,76.9922,174493.0
2024-12-10 15:20:00,79.39,79.39,79.35,79.39,347956.0,76.9922,76.9922,76.9534,76.9922,347956.0
2024-12-10 15:30:00,79.39,79.4,79.36,79.4,293261.0,76.9922,77.0019,76.9631,77.0019,293261.0
2024-12-10 15:40:00,79.39,79.42,79.34,79.35,335946.0,76.9922,77.0213,76.9437,76.9534,335946.0
2024-12-10 15:50:00,79.35,79.37,79.29,79.31,1350819.0,76.9534,76.9728,76.8952,76.9146,1350819.0
2024-12-11 09:30:00,79.73,79.78,79.66,79.69,384534.0,77.3219,77.3704,77.254,77.2831,384534.0
2024-12-11 09:40:00,79.7,79.79,79.66,79.73,553311.0,77.2928,77.3801,77.254,77.3219,553311.0
2024-12-11 09:50:00,79.74,79.76,79.66,79.7,292315.0,77.3316,77.351,77.254,77.2928,292315.0
2024-12-11 10:00:00,79.7,79.7,79.58,79.62,128737.0,77.2928,77.2928,77.1764,77.2152,128737.0
2024-12-11 10:10:00,79.62,79.72,79.62,79.67,131989.0,77.2152,77.3122,77.2152,77.2637,131989.0
2024-12-11 10:20:00,79.67,79.71,79.59,79.61,120772.0,77.2637,77.3025,77.1861,77.2055,120772.0
2024-12-11 10:30:00,79.6,79.64,79.49,79.51,170269.0,77.1958,77.2346,77.0892,77.1086,170269.0
2024-12-11 10:40:00,79.52,79.57,79.51,79.54,122916.0,77.1183,77.1668,77.1086,77.1377,122916.0
2024-12-11 10:50:00,79.55,79.59,79.53,79.58,139523.0,77.1474,77.1861,77.128,77.1764,139523.0
2024-12-11 11:00:00,79.59,79.63,79.55,79.63,128093.0,77.1861,77.2249,77.1474,77.2249,128093.0
2024-12-11 11:10:00,79.63,79.7,79.63,79.64,85360.0,77.2249,77.2928,77.2249,77.2346,85360.0
2024-12-11 11:20:00,79.65,79.69,79.61,79.67,196681.0,77.2443,77.2831,77.2055,77.2637,196681.0
2024-12-11 11:30:00,79.67,79.73,79.64,79.73,274326.0,77.2637,77.3219,77.2346,77.3219,274326.0
2024-12-11 11:40:00,79.73,79.81,79.72,79.78,142920.0,77.3219,77.3995,77.3122,77.3704,142920.0
2024-12-11 11:50:00,79.78,79.82,79.76,79.8,90783.0,77.3704,77.4092,77.351,77.3898,90783.0
2024-12-11 12:00:00,79.8,79.83,79.78,79.8,63830.0,77.3898,77.4189,77.3704,77.3898,63830.0
2024-12-11 12:10:00,79.8,79.81,79.69,79.7,218457.0,77.3898,77.3995,77.2831,77.2928,218457.0
2024-12-11 12:20:00,79.7,79.72,79.68,79.69,182034.0,77.2928,77.3122,77.2734,77.2831,182034.0
2024-12-11 12:30:00,79.7,79.74,79.69,79.72,34644.0,77.2928,77.3316,77.2831,77.3122,34644.0
2024-12-11 12:40:00,79.73,79.78,79.73,79.76,33959.0,77.3219,77.3704,77.3219,77.351,33959.0
2024-12-11 12:50:00,79.78,79.78,79.73,79.75,71437.0,77.3704,77.3704,77.3219,77.3413,71437.0
2024-12-11 13:00:00,79.76,79.85,79.75,79.81,141936.0,77.351,77.4383,77.3413,77.3995,141936.0
2024-12-11 13:10:00,79.8,79.84,79.77,79.83,72505.0,77.3898,77.4286,77.3607,77.4189,72505.0
2024-12-11 13:20:00,79.82,79.86,79.81,79.86,80589.0,77.4092,77.448,77.3995,77.448,80589.0
2024-12-11 13:30:00,79.86,79.87,79.81,79.81,82818.0,77.448,77.4577,77.3995,77.3995,82818.0
2024-12-11 13:40:00,79.82,79.83,79.73,79.73,104790.0,77.4092,77.4189,77.3219,77.3219,104790.0
2024-12-11 13:50:00,79.73,79.74,79.68,79.69,129201.0,77.3219,77.3316,77.2734,77.2831,129201.0
2024-12-11 14:00:00,79.69,79.73,79.66,79.7,175238.0,77.2831,77.3219,77.254,77.2928,175238.0
2024-12-11 14:10:00,79.69,79.72,79.69,79.7,105988.0,77.2831,77.3122,77.2831,77.2928,105988.0
2024-12-11 14:20:00,79.7,79.75,79.67,79.75,125700.0,77.2928,77.3413,77.2637,77.3413,125700.0
2024-12-11 14:30:00,79.74,79.8,79.72,79.78,141382.0,77.3316,77.3898,77.3122,77.3704,141382.0
2024-12-11 14:40:00,79.78,79.79,79.76,79.78,61925.0,77.3704,77.3801,77.351,77.3704,61925.0
2024-12-11 14:50:00,79.78,79.81,79.76,79.81,101166.0,77.3704,77.3995,77.351,77.3995,101166.0
2024-12-11 15:00:00,79.81,79.84,79.78,79.79,186722.0,77.3995,77.4286,77.3704,77.3801,186722.0
2024-12-11 15:10:00,79.79,79.82,79.78,79.8,206487.0,77.3801,77.4092,77.3704,77.3898,206487.0
2024-12-11 15:20:00,79.79,79.81,79.79,79.8,320721.0,77.3801,77.3995,77.3801,77.3898,320721.0
2024-12-11 15:30:00,79.8,79.81,79.78,79.8,483944.0,77.3898,77.3995,77.3704,77.3898,483944.0
2024-12-11 15:40:00,79.79,79.8,79.76,79.77,298317.0,77.3801,77.3898,77.351,77.3607,298317.0
2024-12-11 15:50:00,79.77,79.81,79.74,79.81,633613.0,77.3607,77.3995,77.3316,77.3995,633613.0
2024-12-12 09:30:00,79.39,79.51,79.37,79.51,295393.0,76.9922,77.1086,76.9728,77.1086,295393.0
2024-12-12 09:40:00,79.51,79.68,79.51,79.66,234100.0,77.1086,77.2734,77.1086,77.254,234100.0
2024-12-12 09:50:00,79.67,79.69,79.61,79.67,108506.0,77.2637,77.2831,77.2055,77.2637,108506.0
2024-12-12 10:00:00,79.68,79.71,79.53,79.53,89371.0,77.2734,77.3025,77.128,77.128,89371.0
2024-12-12 10:10:00,79.54,79.56,79.47,79.51,582027.0,77.1377,77.1571,77.0698,77.1086,582027.0
2024-12-12 10:20:00,79.5,79.52,79.44,79.45,260446.0,77.0989,77.1183,77.0407,77.0504,260446.0
2024-12-12 10:30:00,79.45,79.45,79.35,79.39,266652.0,77.0504,77.0504,76.9534,76.9922,266652.0
2024-12-12 10:40:00,79.37,79.39,79.29,79.33,174803.0,76.9728,76.9922,76.8952,76.934,174803.0
2024-12-12 10:50:00,79.33,79.39,79.3,79.39,116081.0,76.934,76.9922,76.9049,76.9922,116081.0
2024-12-12 11:00:00,79.38,79.47,79.37,79.41,150072.0,76.9825,77.0698,76.9728,77.0116,150072.0
2024-12-12 11:10:00,79.41,79.44,79.37,79.42,141056.0,77.0116,77.0407,76.9728,77.0213,141056.0
2024-12-12 11:20:00,79.43,79.46,79.39,79.44,271262.0,77.031,77.0601,76.9922,77.0407,271262.0
2024-12-12 11:30:00,79.44,79.48,79.41,79.45,223577.0,77.0407,77.0795,77.0116,77.0504,223577.0
2024-12-12 11:40:00,79.45,79.45,79.37,79.42,137373.0,77.0504,77.0504,76.9728,77.0213,137373.0
2024-12-12 11:50:00,79.41,79.43,79.38,79.4,287690.0,77.0116,77.031,76.9825,77.0019,287690.0
2024-12-12 12:00:00,79.39,79.47,79.38,79.47,87683.0,76.9922,77.0698,76.9825,77.0698,87683.0
2024-12-12 12:10:00,79.47,79.53,79.45,79.47,61191.0,77.0698,77.128,77.0504,77.0698,61191.0
2024-12-12 12:20:00,79.47,79.47,79.38,79.43,87286.0,77.0698,77.0698,76.9825,77.031,87286.0
2024-12-12 12:30:00,79.43,79.44,79.35,79.37,50753.0,77.031,77.0407,76.9534,76.9728,50753.0
2024-12-12 12:40:00,79.36,79.37,79.32,79.33,143616.0,76.9631,76.9728,76.9243,76.934,143616.0
2024-12-12 12:50:00,79.33,79.4,79.31,79.39,56156.0,76.934,77.0019,76.9146,76.9922,56156.0
2024-12-12 13:00:00,79.39,79.4,79.31,79.37,31257.0,76.9922,77.0019,76.9146,76.9728,31257.0
2024-12-12 13:10:00,79.38,79.38,79.3,79.37,74823.0,76.9825,76.9825,76.9049,76.9728,74823.0
2024-12-12 13:20:00,79.37,79.38,79.32,79.32,26426.0,76.9728,76.9825,76.9243,76.9243,26426.0
2024-12-12 13:30:00,79.31,79.34,79.25,79.26,127975.0,76.9146,76.9437,76.8564,76.8661,127975.0
2024-12-12 13:40:00,79.26,79.27,79.22,79.26,47567.0,76.8661,76.8758,76.8273,76.8661,47567.0
2024-12-12 13:50:00,79.26,79.27,79.2,79.21,45119.0,76.8661,76.8758,76.8079,76.8176,45119.0
2024-12-12 14:00:00,79.2,79.27,79.18,79.23,179680.0,76.8079,76.8758,76.7885,76.837,179680.0
2024-12-12 14:10:00,79.23,79.25,79.17,79.18,81907.0,76.837,76.8564,76.7788,76.7885,81907.0
2024-12-12 14:20:00,79.17,79.18,79.11,79.12,86260.0,76.7788,76.7885,76.7206,76.7303,86260.0
2024-12-12 14:30:00,79.11,79.16,79.1,79.15,153952.0,76.7206,76.7691,76.7109,76.7594,153952.0
2024-12-12 14:40:00,79.16,79.17,79.11,79.12,137402.0,76.7691,76.7788,76.7206,76.7303,137402.0
2024-12-12 14:50:00,79.13,79.14,79.09,79.11,94052.0,76.74,76.7497,76.7012,76.7206,94052.0
2024-12-12 15:00:00,79.1,79.14,79.09,79.14,106824.0,76.7109,76.7497,76.7012,76.7497,106824.0
2024-12-12 15:10:00,79.14,79.15,79.09,79.14,209124.0,76.7497,76.7594,76.7012,76.7497,209124.0
2024-12-12 15:20:00,79.13,79.14,79.1,79.11,121484.0,76.74,76.7497,76.7109,76.7206,121484.0
2024-12-12 15:30:00,79.12,79.15,79.09,79.09,156462.0,76.7303,76.7594,76.7012,76.7012,156462.0
2024-12-12 15:40:00,79.1,79.11,79.08,79.09,337341.0,76.7109,76.7206,76.6915,76.7012,337341.0
2024-12-12 15:50:00,79.09,79.12,79.05,79.09,1183563.0,76.7012,76.7303,76.6625,76.7012,1183563.0
2024-12-13 09:30:00,79.21,79.21,79.07,79.08,553202.0,76.8176,76.8176,76.6819,76.6915,553202.0
2024-12-13 09:40:00,79.09,79.12,79.03,79.04,143611.0,76.7012,76.7303,76.6431,76.6528,143611.0
2024-12-13 09:50:00,79.04,79.04,78.91,78.92,120223.0,76.6528,76.6528,76.5267,76.5364,120223.0
2024-12-13 10:00:00,78.92,78.92,78.82,78.84,259935.0,76.5364,76.5364,76.4394,76.4588,259935.0
2024-12-13 10:10:00,78.84,78.88,78.81,78.85,89289.0,76.4588,76.4976,76.4297,76.4685,89289.0
2024-12-13 10:20:00,78.86,78.89,78.78,78.82,187617.0,76.4782,76.5073,76.4006,76.4394,187617.0
2024-12-13 10:30:00,78.81,78.87,78.81,78.85,84628.0,76.4297,76.4879,76.4297,76.4685,84628.0
2024-12-13 10:40:00,78.86,78.86,78.77,78.82,271198.0,76.4782,76.4782,76.3909,76.4394,271198.0
2024-12-13 10:50:00,78.81,78.82,78.72,78.75,205824.0,76.4297,76.4394,76.3424,76.3715,205824.0
2024-12-13 11:00:00,78.74,78.75,78.68,78.74,238145.0,76.3618,76.3715,76.3036,76.3618,238145.0
2024-12-13 11:10:00,78.75,78.84,78.74,78.81,139870.0,76.3715,76.4588,76.3618,76.4297,139870.0
2024-12-13 11:20:00,78.81,78.81,78.76,78.79,224785.0,76.4297,76.4297,76.3812,76.4103,224785.0
2024-12-13 11:30:00,78.79,78.86,78.78,78.81,598041.0,76.4103,76.4782,76.4006,76.4297,598041.0
2024-12-13 11:40:00,78.81,78.87,78.79,78.84,1007759.0,76.4297,76.4879,76.4103,76.4588,1007759.0
2024-12-13 11:50:00,78.84,78.89,78.82,78.86,206546.0,76.4588,76.5073,76.4394,76.4782,206546.0
2024-12-13 12:00:00,78.86,78.86,78.81,78.83,127507.0,76.4782,76.4782,76.4297,76.4491,127507.0
2024-12-13 12:10:00,78.84,78.87,78.77,78.79,173563.0,76.4588,76.4879,76.3909,76.4103,173563.0
2024-12-13 12:20:00,78.78,78.81,78.76,78.77,76674.0,76.4006,76.4297,76.3812,76.3909,76674.0
2024-12-13 12:30:00,78.77,78.77,78.73,78.75,81834.0,76.3909,76.3909,76.3521,76.3715,81834.0
2024-12-13 12:40:00,78.74,78.82,78.71,78.79,68305.0,76.3618,76.4394,76.3327,76.4103,68305.0
2024-12-13 12:50:00,78.79,78.82,78.76,78.79,119910.0,76.4103,76.4394,76.3812,76.4103,119910.0
2024-12-13 13:00:00,78.79,78.82,78.76,78.79,85474.0,76.4103,76.4394,76.3812,76.4103,85474.0
2024-12-13 13:10:00,78.79,78.84,78.77,78.84,154875.0,76.4103,76.4588,76.3909,76.4588,154875.0
2024-12-13 13:20:00,78.84,78.87,78.8,78.86,87155.0,76.4588,76.4879,76.42,76.4782,87155.0
2024-12-13 13:30:00,78.86,78.87,78.83,78.87,87647.0,76.4782,76.4879,76.4491,76.4879,87647.0
2024-12-13 13:40:00,78.87,78.89,78.84,78.87,115844.0,76.4879,76.5073,76.4588,76.4879,115844.0
2024-12-13 13:50:00,78.87,78.87,78.81,78.84,72937.0,76.4879,76.4879,76.4297,76.4588,72937.0
2024-12-13 14:00:00,78.84,78.9,78.82,78.89,71804.0,76.4588,76.517,76.4394,76.5073,71804.0
2024-12-13 14:10:00,78.89,78.9,78.87,78.88,64247.0,76.5073,76.517,76.4879,76.4976,64247.0
2024-12-13 14:20:00,78.88,78.89,78.85,78.85,70903.0,76.4976,76.5073,76.4685,76.4685,70903.0
2024-12-13 14:30:00,78.86,78.88,78.85,78.87,106774.0,76.4782,76.4976,76.4685,76.4879,106774.0
2024-12-13 14:40:00,78.87,78.89,78.85,78.86,166052.0,76.4879,76.5073,76.4685,76.4782,166052.0
2024-12-13 14:50:00,78.85,78.87,78.83,78.85,59326.0,76.4685,76.4879,76.4491,76.4685,59326.0
2024-12-13 15:00:00,78.86,78.88,78.84,78.87,87207.0,76.4782,76.4976,76.4588,76.4879,87207.0
2024-12-13 15:10:00,78.86,78.89,78.83,78.83,319187.0,76.4782,76.5073,76.4491,76.4491,319187.0
2024-12-13 15:20:00,78.83,78.88,78.83,78.87,160063.0,76.4491,76.4976,76.4491,76.4879,160063.0
2024-12-13 15:30:00,78.87,78.92,78.87,78.92,222807.0,76.4879,76.5364,76.4879,76.5364,222807.0
2024-12-13 15:40:00,78.92,78.92,78.87,78.89,198882.0,76.5364,76.5364,76.4879,76.5073,198882.0
2024-12-13 15:50:00,78.88,78.91,78.86,78.89,914272.0,76.4976,76.5267,76.4782,76.5073,914272.0
2024-12-16 09:30:00,78.58,78.63,78.5,78.62,400501.0,76.2067,76.2551,76.1291,76.2454,400501.0
2024-12-16 09:40:00,78.62,78.64,78.55,78.59,555039.0,76.2454,76.2648,76.1776,76.2163,555039.0
2024-12-16 09:50:00,78.59,78.64,78.54,78.62,248073.0,76.2163,76.2648,76.1679,76.2454,248073.0
2024-12-16 10:00:00,78.62,78.76,78.62,78.7,265746.0,76.2454,76.3812,76.2454,76.323,265746.0
2024-12-16 10:10:00,78.7,78.71,78.61,78.64,274935.0,76.323,76.3327,76.2357,76.2648,274935.0
2024-12-16 10:20:00,78.65,78.74,78.61,78.72,176087.0,76.2745,76.3618,76.2357,76.3424,176087.0
2024-12-16 10:30:00,78.72,78.77,78.7,78.77,223574.0,76.3424,76.3909,76.323,76.3909,223574.0
2024-12-16 10:40:00,78.77,78.85,78.73,78.85,162337.0,76.3909,76.4685,76.3521,76.4685,162337.0
2024-12-16 10:50:00,78.84,78.87,78.78,78.79,250092.0,76.4588,76.4879,76.4006,76.4103,250092.0
2024-12-16 11:00:00,78.79,78.8,78.74,78.77,377190.0,76.4103,76.42,76.3618,76.3909,377190.0
2024-12-16 11:10:00,78.77,78.77,78.66,78.69,335275.0,76.3909,76.3909,76.2842,76.3133,335275.0
2024-12-16 11:20:00,78.69,78.71,78.64,78.67,712206.0,76.3133,76.3327,76.2648,76.2939,712206.0
2024-12-16 11:30:00,78.68,78.72,78.67,78.71,268257.0,76.3036,76.3424,76.2939,76.3327,268257.0
2024-12-16 11:40:00,78.7,78.78,78.7,78.78,237981.0,76.323,76.4006,76.323,76.4006,237981.0
2024-12-16 11:50:00,78.78,78.85,78.77,78.84,179053.0,76.4006,76.4685,76.3909,76.4588,179053.0
2024-12-16 12:00:00,78.84,78.85,78.78,78.84,303421.0,76.4588,76.4685,76.4006,76.4588,303421.0
2024-12-16 12:10:00,78.84,78.9,78.84,78.87,206940.0,76.4588,76.517,76.4588,76.4879,206940.0
2024-12-16 12:20:00,78.87,78.88,78.83,78.85,240778.0,76.4879,76.4976,76.4491,76.4685,240778.0
2024-12-16 12:30:00,78.85,78.87,78.83,78.85,380881.0,76.4685,76.4879,76.4491,76.4685,380881.0
2024-12-16 12:40:00,78.85,78.87,78.83,78.84,451538.0,76.4685,76.4879,76.4491,76.4588,451538.0
2024-12-16 12:50:00,78.84,78.86,78.81,78.86,527818.0,76.4588,76.4782,76.4297,76.4782,527818.0
2024-12-16 13:00:00,78.86,78.88,78.83,78.87,172022.0,76.4782,76.4976,76.4491,76.4879,172022.0
2024-12-16 13:10:00,78.87,78.88,78.84,78.84,148366.0,76.4879,76.4976,76.4588,76.4588,148366.0
2024-12-16 13:20:00,78.85,78.86,78.82,78.84,218197.0,76.4685,76.4782,76.4394,76.4588,218197.0
2024-12-16 13:30:00,78.84,78.84,78.78,78.8,250063.0,76.4588,76.4588,76.4006,76.42,250063.0
2024-12-16 13:40:00,78.8,78.82,78.79,78.81,330279.0,76.42,76.4394,76.4103,76.4297,330279.0
2024-12-16 13:50:00,78.81,78.88,78.81,78.88,246689.0,76.4297,76.4976,76.4297,76.4976,246689.0
2024-12-16 14:00:00,78.87,78.87,78.8,78.83,235571.0,76.4879,76.4879,76.42,76.4491,235571.0
2024-12-16 14:10:00,78.83,78.83,78.8,78.81,212669.0,76.4491,76.4491,76.42,76.4297,212669.0
2024-12-16 14:20:00,78.81,78.82,78.77,78.8,183567.0,76.4297,76.4394,76.3909,76.42,183567.0
2024-12-16 14:30:00,78.8,78.8,78.76,78.78,164884.0,76.42,76.42,76.3812,76.4006,164884.0
2024-12-16 14:40:00,78.78,78.79,78.75,78.78,180157.0,76.4006,76.4103,76.3715,76.4006,180157.0
2024-12-16 14:50:00,78.78,78.81,78.75,78.79,177392.0,76.4006,76.4297,76.3715,76.4103,177392.0
2024-12-16 15:00:00,78.79,78.81,78.76,78.8,264549.0,76.4103,76.4297,76.3812,76.42,264549.0
2024-12-16 15:10:00,78.8,78.8,78.75,78.76,365671.0,76.42,76.42,76.3715,76.3812,365671.0
2024-12-16 15:20:00,78.76,78.77,78.75,78.76,767916.0,76.3812,76.3909,76.3715,76.3812,767916.0
2024-12-16 15:30:00,78.76,78.76,78.71,78.72,404837.0,76.3812,76.3812,76.3327,76.3424,404837.0
2024-12-16 15:40:00,78.72,78.72,78.65,78.67,886407.0,76.3424,76.3424,76.2745,76.2939,886407.0
2024-12-16 15:50:00,78.67,78.69,78.62,78.64,3261162.0,76.2939,76.3133,76.2454,76.2648,3261162.0
2024-12-17 09:30:00,77.43,77.47,77.37,77.43,707068.0,76.1164,76.1557,76.0574,76.1164,707068.0
2024-12-17 09:40:00,77.42,77.45,77.37,77.42,196372.0,76.1065,76.136,76.0574,76.1065,196372.0
2024-12-17 09:50:00,77.42,77.46,77.37,77.44,143384.0,76.1065,76.1459,76.0574,76.1262,143384.0
2024-12-17 10:00:00,77.44,77.48,77.4,77.47,322523.0,76.1262,76.1655,76.0869,76.1557,322523.0
2024-12-17 10:10:00,77.47,77.55,77.42,77.52,375778.0,76.1557,76.2343,76.1065,76.2048,375778.0
2024-12-17 10:20:00,77.52,77.52,77.41,77.47,195688.0,76.2048,76.2048,76.0967,76.1557,195688.0
2024-12-17 10:30:00,77.47,77.58,77.46,77.56,349491.0,76.1557,76.2638,76.1459,76.2442,349491.0
2024-12-17 10:40:00,77.56,77.57,77.45,77.45,247934.0,76.2442,76.254,76.136,76.136,247934.0
2024-12-17 10:50:00,77.46,77.53,77.45,77.52,219445.0,76.1459,76.2147,76.136,76.2048,219445.0
2024-12-17 11:00:00,77.52,77.57,77.5,77.56,390404.0,76.2048,76.254,76.1852,76.2442,390404.0
2024-12-17 11:10:00,77.56,77.58,77.48,77.51,155292.0,76.2442,76.2638,76.1655,76.195,155292.0
2024-12-17 11:20:00,77.51,77.51,77.44,77.48,375040.0,76.195,76.195,76.1262,76.1655,375040.0
2024-12-17 11:30:00,77.49,77.58,77.46,77.57,217524.0,76.1753,76.2638,76.1459,76.254,217524.0
2024-12-17 11:40:00,77.58,77.58,77.54,77.58,90193.0,76.2638,76.2638,76.2245,76.2638,90193.0
2024-12-17 11:50:00,77.58,77.64,77.57,77.64,99350.0,76.2638,76.3228,76.254,76.3228,99350.0
2024-12-17 12:00:00,77.64,77.67,77.61,77.65,95011.0,76.3228,76.3523,76.2933,76.3326,95011.0
2024-12-17 12:10:00,77.66,77.66,77.57,77.58,246180.0,76.3425,76.3425,76.254,76.2638,246180.0
2024-12-17 12:20:00,77.57,77.62,77.56,77.62,106300.0,76.254,76.3031,76.2442,76.3031,106300.0
2024-12-17 12:30:00,77.62,77.65,77.6,77.64,138165.0,76.3031,76.3326,76.2835,76.3228,138165.0
2024-12-17 12:40:00,77.65,77.7,77.64,77.69,71534.0,76.3326,76.3818,76.3228,76.3719,71534.0
2024-12-17 12:50:00,77.69,77.71,77.66,77.71,65945.0,76.3719,76.3916,76.3425,76.3916,65945.0
2024-12-17 13:00:00,77.7,77.71,77.65,77.69,44514.0,76.3818,76.3916,76.3326,76.3719,44514.0
2024-12-17 13:10:00,77.69,77.69,77.6,77.63,57490.0,76.3719,76.3719,76.2835,76.313,57490.0
2024-12-17 13:20:00,77.62,77.63,77.59,77.61,73076.0,76.3031,76.313,76.2736,76.2933,73076.0
2024-12-17 13:30:00,77.62,77.66,77.61,77.64,69936.0,76.3031,76.3425,76.2933,76.3228,69936.0
2024-12-17 13:40:00,77.64,77.66,77.6,77.6,46327.0,76.3228,76.3425,76.2835,76.2835,46327.0
2024-12-17 13:50:00,77.61,77.62,77.58,77.59,176589.0,76.2933,76.3031,76.2638,76.2736,176589.0
2024-12-17 14:00:00,77.6,77.62,77.56,77.58,140095.0,76.2835,76.3031,76.2442,76.2638,140095.0
2024-12-17 14:10:00,77.58,77.6,77.55,77.58,171388.0,76.2638,76.2835,76.2343,76.2638,171388.0
2024-12-17 14:20:00,77.57,77.58,77.55,77.55,138326.0,76.254,76.2638,76.2343,76.2343,138326.0
2024-12-17 14:30:00,77.55,77.56,77.53,77.54,147953.0,76.2343,76.2442,76.2147,76.2245,147953.0
2024-12-17 14:40:00,77.54,77.55,77.49,77.52,78014.0,76.2245,76.2343,76.1753,76.2048,78014.0
2024-12-17 14:50:00,77.52,77.53,77.48,77.49,110256.0,76.2048,76.2147,76.1655,76.1753,110256.0
2024-12-17 15:00:00,77.48,77.49,77.45,77.47,192312.0,76.1655,76.1753,76.136,76.1557,192312.0
2024-12-17 15:10:00,77.47,77.48,77.43,77.44,300234.0,76.1557,76.1655,76.1164,76.1262,300234.0
2024-12-17 15:20:00,77.43,77.45,77.42,77.44,196412.0,76.1164,76.136,76.1065,76.1262,196412.0
2024-12-17 15:30:00,77.45,77.46,77.41,77.42,212143.0,76.136,76.1459,76.0967,76.1065,212143.0
2024-12-17 15:40:00,77.42,77.46,77.4,77.4,565055.0,76.1065,76.1459,76.0869,76.0869,565055.0
2024-12-17 15:50:00,77.41,77.47,77.4,77.44,1539479.0,76.0967,76.1557,76.0869,76.1262,1539479.0
2024-12-18 09:30:00,77.37,77.5,77.34,77.5,381359.0,76.0574,76.1852,76.0279,76.1852,381359.0
2024-12-18 09:40:00,77.5,77.52,77.44,77.5,113292.0,76.1852,76.2048,76.1262,76.1852,113292.0
2024-12-18 09:50:00,77.49,77.54,77.43,77.45,103279.0,76.1753,76.2245,76.1164,76.136,103279.0
2024-12-18 10:00:00,77.45,77.5,77.44,77.47,83636.0,76.136,76.1852,76.1262,76.1557,83636.0
2024-12-18 10:10:00,77.47,77.52,77.47,77.48,88708.0,76.1557,76.2048,76.1557,76.1655,88708.0
2024-12-18 10:20:00,77.48,77.51,77.42,77.45,90066.0,76.1655,76.195,76.1065,76.136,90066.0
2024-12-18 10:30:00,77.44,77.5,77.43,77.49,941555.0,76.1262,76.1852,76.1164,76.1753,941555.0
2024-12-18 10:40:00,77.49,77.51,77.45,77.48,110253.0,76.1753,76.195,76.136,76.1655,110253.0
2024-12-18 10:50:00,77.48,77.48,77.41,77.42,113950.0,76.1655,76.1655,76.0967,76.1065,113950.0
2024-12-18 11:00:00,77.41,77.42,77.31,77.31,104942.0,76.0967,76.1065,75.9984,75.9984,104942.0
2024-12-18 11:10:00,77.31,77.33,77.29,77.33,195465.0,75.9984,76.0181,75.9787,76.0181,195465.0
2024-12-18 11:20:00,77.33,77.36,77.3,77.35,144831.0,76.0181,76.0475,75.9886,76.0377,144831.0
2024-12-18 11:30:00,77.35,77.36,77.3,77.33,104883.0,76.0377,76.0475,75.9886,76.0181,104883.0
2024-12-18 11:40:00,77.33,77.34,77.31,77.33,209303.0,76.0181,76.0279,75.9984,76.0181,209303.0
2024-12-18 11:50:00,77.33,77.36,77.3,77.33,216731.0,76.0181,76.0475,75.9886,76.0181,216731.0
2024-12-18 12:00:00,77.32,77.34,77.32,77.33,123009.0,76.0082,76.0279,76.0082,76.0181,123009.0
2024-12-18 12:10:00,77.33,77.38,77.32,77.38,125217.0,76.0181,76.0672,76.0082,76.0672,125217.0
2024-12-18 12:20:00,77.38,77.42,77.37,77.4,185225.0,76.0672,76.1065,76.0574,76.0869,185225.0
2024-12-18 12:30:00,77.39,77.46,77.38,77.42,424300.0,76.077,76.1459,76.0672,76.1065,424300.0
2024-12-18 12:40:00,77.42,77.42,77.39,77.42,66240.0,76.1065,76.1065,76.077,76.1065,66240.0
2024-12-18 12:50:00,77.42,77.42,77.37,77.38,79729.0,76.1065,76.1065,76.0574,76.0672,79729.0
2024-12-18 13:00:00,77.38,77.38,77.34,77.37,121361.0,76.0672,76.0672,76.0279,76.0574,121361.0
2024-12-18 13:10:00,77.38,77.41,77.36,77.4,81867.0,76.0672,76.0967,76.0475,76.0869,81867.0
2024-12-18 13:20:00,77.4,77.42,77.39,77.4,108621.0,76.0869,76.1065,76.077,76.0869,108621.0
2024-12-18 13:30:00,77.4,77.45,77.4,77.44,197988.0,76.0869,76.136,76.0869,76.1262,197988.0
2024-12-18 13:40:00,77.44,77.48,77.42,77.46,82480.0,76.1262,76.1655,76.1065,76.1459,82480.0
2024-12-18 13:50:00,77.46,77.47,77.44,77.45,173241.0,76.1459,76.1557,76.1262,76.136,173241.0
2024-12-18 14:00:00,77.45,77.45,76.8,76.8,667883.0,76.136,76.136,75.497,75.497,667883.0
2024-12-18 14:10:00,76.81,76.84,76.7,76.76,229316.0,75.5069,75.5364,75.3987,75.4577,229316.0
2024-12-18 14:20:00,76.77,76.85,76.66,76.66,305560.0,75.4676,75.5462,75.3594,75.3594,305560.0
2024-12-18 14:30:00,76.66,76.83,76.52,76.56,334592.0,75.3594,75.5265,75.2218,75.2611,334592.0
2024-12-18 14:40:00,76.55,76.67,76.29,76.35,257465.0,75.2513,75.3693,74.9957,75.0547,257465.0
2024-12-18 14:50:00,76.35,76.42,76.1,76.14,356903.0,75.0547,75.1235,74.8089,74.8482,356903.0
2024-12-18 15:00:00,76.14,76.22,76.01,76.08,698631.0,74.8482,74.9269,74.7205,74.7893,698631.0
2024-12-18 15:10:00,76.08,76.1,75.86,75.87,613753.0,74.7893,74.8089,74.573,74.5828,613753.0
2024-12-18 15:20:00,75.88,76.04,75.81,75.83,599272.0,74.5927,74.7499,74.5238,74.5435,599272.0
2024-12-18 15:30:00,75.83,75.89,75.58,75.59,896655.0,74.5435,74.6025,74.2977,74.3076,896655.0
2024-12-18 15:40:00,75.59,75.7,75.4,75.66,1302239.0,74.3076,74.4157,74.1208,74.3764,1302239.0
2024-12-18 15:50:00,75.66,75.71,75.52,75.53,3011320.0,74.3764,74.4255,74.2388,74.2486,3011320.0
2024-12-19 09:30:00,75.8,75.87,75.71,75.77,893209.0,74.514,74.5828,74.4255,74.4845,893209.0
2024-12-19 09:40:00,75.76,75.79,75.63,75.64,491312.0,74.4747,74.5042,74.3469,74.3567,491312.0
2024-12-19 09:50:00,75.64,75.67,75.6,75.66,227730.0,74.3567,74.3862,74.3174,74.3764,227730.0
2024-12-19 10:00:00,75.66,75.68,75.49,75.56,308099.0,74.3764,74.396,74.2093,74.2781,308099.0
2024-12-19 10:10:00,75.55,75.67,75.54,75.57,363403.0,74.2683,74.3862,74.2584,74.2879,363403.0
2024-12-19 10:20:00,75.56,75.58,75.42,75.44,326676.0,74.2781,74.2977,74.1405,74.1601,326676.0
2024-12-19 10:30:00,75.44,75.53,75.39,75.46,267431.0,74.1601,74.2486,74.111,74.1798,267431.0
2024-12-19 10:40:00,75.45,75.57,75.45,75.51,121733.0,74.17,74.2879,74.17,74.2289,121733.0
2024-12-19 10:50:00,75.51,75.56,75.44,75.5,210908.0,74.2289,74.2781,74.1601,74.2191,210908.0
2024-12-19 11:00:00,75.49,75.49,75.37,75.38,375011.0,74.2093,74.2093,74.0913,74.1011,375011.0
2024-12-19 11:10:00,75.38,75.43,75.31,75.42,223784.0,74.1011,74.1503,74.0323,74.1405,223784.0
2024-12-19 11:20:00,75.42,75.58,75.4,75.54,348944.0,74.1405,74.2977,74.1208,74.2584,348944.0
2024-12-19 11:30:00,75.54,75.6,75.47,75.56,357425.0,74.2584,74.3174,74.1896,74.2781,357425.0
2024-12-19 11:40:00,75.56,75.56,75.48,75.51,126852.0,74.2781,74.2781,74.1994,74.2289,126852.0
2024-12-19 11:50:00,75.5,75.51,75.39,75.4,174631.0,74.2191,74.2289,74.111,74.1208,174631.0
2024-12-19 12:00:00,75.4,75.43,75.36,75.42,115266.0,74.1208,74.1503,74.0815,74.1405,115266.0
2024-12-19 12:10:00,75.42,75.42,75.37,75.39,111550.0,74.1405,74.1405,74.0913,74.111,111550.0
2024-12-19 12:20:00,75.38,75.39,75.3,75.33,266060.0,74.1011,74.111,74.0225,74.052,266060.0
2024-12-19 12:30:00,75.33,75.36,75.28,75.34,297022.0,74.052,74.0815,74.0028,74.0618,297022.0
2024-12-19 12:40:00,75.35,75.36,75.31,75.33,200866.0,74.0716,74.0815,74.0323,74.052,200866.0
2024-12-19 12:50:00,75.33,75.39,75.31,75.39,240422.0,74.052,74.111,74.0323,74.111,240422.0
2024-12-19 13:00:00,75.39,75.39,75.25,75.38,338717.0,74.111,74.111,73.9733,74.1011,338717.0
2024-12-19 13:10:00,75.38,75.47,75.37,75.45,260231.0,74.1011,74.1896,74.0913,74.17,260231.0
2024-12-19 13:20:00,75.45,75.52,75.4,75.51,188806.0,74.17,74.2388,74.1208,74.2289,188806.0
2024-12-19 13:30:00,75.52,75.55,75.48,75.53,205693.0,74.2388,74.2683,74.1994,74.2486,205693.0
2024-12-19 13:40:00,75.53,75.57,75.5,75.55,208176.0,74.2486,74.2879,74.2191,74.2683,208176.0
2024-12-19 13:50:00,75.55,75.64,75.53,75.63,153068.0,74.2683,74.3567,74.2486,74.3469,153068.0
2024-12-19 14:00:00,75.63,75.65,75.53,75.54,346351.0,74.3469,74.3666,74.2486,74.2584,346351.0
2024-12-19 14:10:00,75.55,75.55,75.49,75.51,134548.0,74.2683,74.2683,74.2093,74.2289,134548.0
2024-12-19 14:20:00,75.51,75.55,75.45,75.49,215998.0,74.2289,74.2683,74.17,74.2093,215998.0
2024-12-19 14:30:00,75.49,75.5,75.43,75.47,151866.0,74.2093,74.2191,74.1503,74.1896,151866.0
2024-12-19 14:40:00,75.46,75.48,75.43,75.43,260851.0,74.1798,74.1994,74.1503,74.1503,260851.0
2024-12-19 14:50:00,75.42,75.46,75.38,75.38,298505.0,74.1405,74.1798,74.1011,74.1011,298505.0
2024-12-19 15:00:00,75.39,75.42,75.37,75.39,211976.0,74.111,74.1405,74.0913,74.111,211976.0
2024-12-19 15:10:00,75.39,75.46,75.35,75.44,242794.0,74.111,74.1798,74.0716,74.1601,242794.0
2024-12-19 15:20:00,75.45,75.49,75.42,75.43,403659.0,74.17,74.2093,74.1405,74.1503,403659.0
2024-12-19 15:30:00,75.44,75.45,75.31,75.43,657304.0,74.1601,74.17,74.0323,74.1503,657304.0
2024-12-19 15:40:00,75.43,75.48,75.4,75.41,748489.0,74.1503,74.1994,74.1208,74.1306,748489.0
2024-12-19 15:50:00,75.41,75.41,75.29,75.35,2382899.0,74.1306,74.1306,74.0127,74.0716,2382899.0
2024-12-20 09:30:00,74.38,74.71,74.37,74.7,1051268.0,73.1181,73.4425,73.1083,73.4327,1051268.0
2024-12-20 09:40:00,74.69,74.7,74.53,74.58,335810.0,73.4228,73.4327,73.2656,73.3147,335810.0
2024-12-20 09:50:00,74.59,74.69,74.53,74.65,768948.0,73.3245,73.4228,73.2656,73.3835,768948.0
2024-12-20 10:00:00,74.66,74.9,74.65,74.82,431327.0,73.3934,73.6293,73.3835,73.5506,431327.0
2024-12-20 10:10:00,74.82,74.97,74.77,74.95,291457.0,73.5506,73.6981,73.5015,73.6784,291457.0
2024-12-20 10:20:00,74.95,75.03,74.92,75.02,521663.0,73.6784,73.7571,73.6489,73.7472,521663.0
2024-12-20 10:30:00,75.01,75.15,75.01,75.09,340551.0,73.7374,73.875,73.7374,73.8161,340551.0
2024-12-20 10:40:00,75.09,75.17,75.09,75.11,227449.0,73.8161,73.8947,73.8161,73.8357,227449.0
2024-12-20 10:50:00,75.12,75.16,75.09,75.09,261343.0,73.8456,73.8849,73.8161,73.8161,261343.0
2024-12-20 11:00:00,75.09,75.22,75.07,75.19,311978.0,73.8161,73.9439,73.7964,73.9144,311978.0
2024-12-20 11:10:00,75.19,75.34,75.18,75.33,89167.0,73.9144,74.0618,73.9045,74.052,89167.0
2024-12-20 11:20:00,75.33,75.4,75.31,75.33,185549.0,74.052,74.1208,74.0323,74.052,185549.0
2024-12-20 11:30:00,75.32,75.44,75.24,75.44,985260.0,74.0422,74.1601,73.9635,74.1601,985260.0
2024-12-20 11:40:00,75.43,75.55,75.41,75.48,268854.0,74.1503,74.2683,74.1306,74.1994,268854.0
2024-12-20 11:50:00,75.48,75.55,75.43,75.54,417472.0,74.1994,74.2683,74.1503,74.2584,417472.0
2024-12-20 12:00:00,75.53,75.61,75.5,75.6,230373.0,74.2486,74.3272,74.2191,74.3174,230373.0
2024-12-20 12:10:00,75.62,75.68,75.6,75.66,114396.0,74.3371,74.396,74.3174,74.3764,114396.0
2024-12-20 12:20:00,75.66,75.73,75.64,75.7,291489.0,74.3764,74.4452,74.3567,74.4157,291489.0
2024-12-20 12:30:00,75.7,75.71,75.55,75.67,134378.0,74.4157,74.4255,74.2683,74.3862,134378.0
2024-12-20 12:40:00,75.68,75.69,75.61,75.68,171907.0,74.396,74.4059,74.3272,74.396,171907.0
2024-12-20 12:50:00,75.68,75.7,75.63,75.64,163598.0,74.396,74.4157,74.3469,74.3567,163598.0
2024-12-20 13:00:00,75.63,75.63,75.55,75.56,256887.0,74.3469,74.3469,74.2683,74.2781,256887.0
2024-12-20 13:10:00,75.56,75.58,75.49,75.53,384107.0,74.2781,74.2977,74.2093,74.2486,384107.0
2024-12-20 13:20:00,75.53,75.55,75.47,75.48,120436.0,74.2486,74.2683,74.1896,74.1994,120436.0
2024-12-20 13:30:00,75.48,75.57,75.48,75.52,216237.0,74.1994,74.2879,74.1994,74.2388,216237.0
2024-12-20 13:40:00,75.53,75.59,75.53,75.55,115514.0,74.2486,74.3076,74.2486,74.2683,115514.0
2024-12-20 13:50:00,75.55,75.64,75.53,75.53,221053.0,74.2683,74.3567,74.2486,74.2486,221053.0
2024-12-20 14:00:00,75.53,75.58,75.51,75.56,129473.0,74.2486,74.2977,74.2289,74.2781,129473.0
2024-12-20 14:10:00,75.57,75.62,75.57,75.62,177459.0,74.2879,74.3371,74.2879,74.3371,177459.0
2024-12-20 14:20:00,75.62,75.71,75.6,75.7,127068.0,74.3371,74.4255,74.3174,74.4157,127068.0
2024-12-20 14:30:00,75.7,75.73,75.68,75.69,243153.0,74.4157,74.4452,74.396,74.4059,243153.0
2024-12-20 14:40:00,75.69,75.71,75.65,75.66,235086.0,74.4059,74.4255,74.3666,74.3764,235086.0
2024-12-20 14:50:00,75.66,75.68,75.6,75.62,158499.0,74.3764,74.396,74.3174,74.3371,158499.0
2024-12-20 15:00:00,75.62,75.64,75.54,75.56,223709.0,74.3371,74.3567,74.2584,74.2781,223709.0
2024-12-20 15:10:00,75.55,75.59,75.52,75.53,314397.0,74.2683,74.3076,74.2388,74.2486,314397.0
2024-12-20 15:20:00,75.53,75.54,75.46,75.47,284524.0,74.2486,74.2584,74.1798,74.1896,284524.0
2024-12-20 15:30:00,75.46,75.47,75.27,75.37,614265.0,74.1798,74.1896,73.993,74.0913,614265.0
2024-12-20 15:40:00,75.37,75.41,75.26,75.27,510368.0,74.0913,74.1306,73.9832,73.993,510368.0
2024-12-20 15:50:00,75.26,75.27,75.13,75.13,2600893.0,73.9832,73.993,73.8554,73.8554,2600893.0
2024-12-23 09:30:00,75.24,75.31,75.22,75.29,487639.0,73.9635,74.0323,73.9439,74.0127,487639.0
2024-12-23 09:40:00,75.28,75.33,75.16,75.17,177605.0,74.0028,74.052,73.8849,73.8947,177605.0
2024-12-23 09:50:00,75.16,75.23,75.14,75.18,171623.0,73.8849,73.9537,73.8652,73.9045,171623.0
2024-12-23 10:00:00,75.18,75.2,74.96,74.98,309050.0,73.9045,73.9242,73.6883,73.7079,309050.0
2024-12-23 10:10:00,74.98,75.09,74.94,75.08,206928.0,73.7079,73.8161,73.6686,73.8062,206928.0
2024-12-23 10:20:00,75.07,75.12,75.02,75.05,150645.0,73.7964,73.8456,73.7472,73.7767,150645.0
2024-12-23 10:30:00,75.05,75.14,75.03,75.12,147790.0,73.7767,73.8652,73.7571,73.8456,147790.0
2024-12-23 10:40:00,75.11,75.12,74.98,74.98,115612.0,73.8357,73.8456,73.7079,73.7079,115612.0
2024-12-23 10:50:00,74.98,75.04,74.95,74.98,86451.0,73.7079,73.7669,73.6784,73.7079,86451.0
2024-12-23 11:00:00,74.97,75.07,74.96,74.98,147577.0,73.6981,73.7964,73.6883,73.7079,147577.0
2024-12-23 11:10:00,74.99,75.09,74.99,75.08,205448.0,73.7178,73.8161,73.7178,73.8062,205448.0
2024-12-23 11:20:00,75.07,75.11,75.06,75.09,177905.0,73.7964,73.8357,73.7866,73.8161,177905.0
2024-12-23 11:30:00,75.1,75.24,75.08,75.21,168278.0,73.8259,73.9635,73.8062,73.934,168278.0
2024-12-23 11:40:00,75.21,75.3,75.19,75.27,74762.0,73.934,74.0225,73.9144,73.993,74762.0
2024-12-23 11:50:00,75.27,75.33,75.27,75.33,134571.0,73.993,74.052,73.993,74.052,134571.0
2024-12-23 12:00:00,75.33,75.39,75.32,75.39,322310.0,74.052,74.111,74.0422,74.111,322310.0
2024-12-23 12:10:00,75.39,75.41,75.32,75.36,159917.0,74.111,74.1306,74.0422,74.0815,159917.0
2024-12-23 12:20:00,75.36,75.37,75.33,75.35,283220.0,74.0815,74.0913,74.052,74.0716,283220.0
2024-12-23 12:30:00,75.35,75.38,75.29,75.36,138991.0,74.0716,74.1011,74.0127,74.0815,138991.0
2024-12-23 12:40:00,75.36,75.4,75.33,75.4,69213.0,74.0815,74.1208,74.052,74.1208,69213.0
2024-12-23 12:50:00,75.39,75.4,75.34,75.37,63460.0,74.111,74.1208,74.0618,74.0913,63460.0
2024-12-23 13:00:00,75.36,75.44,75.34,75.42,214563.0,74.0815,74.1601,74.0618,74.1405,214563.0
2024-12-23 13:10:00,75.42,75.47,75.4,75.44,434707.0,74.1405,74.1896,74.1208,74.1601,434707.0
2024-12-23 13:20:00,75.43,75.45,75.37,75.44,173311.0,74.1503,74.17,74.0913,74.1601,173311.0
2024-12-23 13:30:00,75.44,75.51,75.43,75.51,152117.0,74.1601,74.2289,74.1503,74.2289,152117.0
2024-12-23 13:40:00,75.51,75.52,75.44,75.48,51550.0,74.2289,74.2388,74.1601,74.1994,51550.0
2024-12-23 13:50:00,75.47,75.52,75.47,75.5,111248.0,74.1896,74.2388,74.1896,74.2191,111248.0
2024-12-23 14:00:00,75.49,75.52,75.49,75.51,262383.0,74.2093,74.2388,74.2093,74.2289,262383.0
2024-12-23 14:10:00,75.51,75.52,75.48,75.51,130147.0,74.2289,74.2388,74.1994,74.2289,130147.0
2024-12-23 14:20:00,75.5,75.51,75.47,75.5,99691.0,74.2191,74.2289,74.1896,74.2191,99691.0
2024-12-23 14:30:00,75.5,75.53,75.49,75.49,171930.0,74.2191,74.2486,74.2093,74.2093,171930.0
2024-12-23 14:40:00,75.49,75.54,75.48,75.52,91875.0,74.2093,74.2584,74.1994,74.2388,91875.0
2024-12-23 14:50:00,75.51,75.53,75.48,75.48,107160.0,74.2289,74.2486,74.1994,74.1994,107160.0
2024-12-23 15:00:00,75.48,75.51,75.44,75.45,282203.0,74.1994,74.2289,74.1601,74.17,282203.0
2024-12-23 15:10:00,75.45,75.48,75.37,75.39,309913.0,74.17,74.1994,74.0913,74.111,309913.0
2024-12-23 15:20:00,75.4,75.51,75.39,75.5,246495.0,74.1208,74.2289,74.111,74.2191,246495.0
2024-12-23 15:30:00,75.5,75.57,75.49,75.53,188430.0,74.2191,74.2879,74.2093,74.2486,188430.0
2024-12-23 15:40:00,75.54,75.58,75.51,75.55,347937.0,74.2584,74.2977,74.2289,74.2683,347937.0
2024-12-23 15:50:00,75.56,75.64,75.55,75.58,1152560.0,74.2781,74.3567,74.2683,74.2977,1152560.0
2024-12-24 09:30:00,75.62,75.64,75.43,75.57,668454.0,74.3371,74.3567,74.1503,74.2879,668454.0
2024-12-24 09:40:00,75.56,75.64,75.53,75.61,236908.0,74.2781,74.3567,74.2486,74.3272,236908.0
2024-12-24 09:50:00,75.61,75.61,75.55,75.61,199239.0,74.3272,74.3272,74.2683,74.3272,199239.0
2024-12-24 10:00:00,75.61,75.72,75.61,75.64,384338.0,74.3272,74.4354,74.3272,74.3567,384338.0
2024-12-24 10:10:00,75.64,75.77,75.63,75.76,164686.0,74.3567,74.4845,74.3469,74.4747,164686.0
2024-12-24 10:20:00,75.77,75.79,75.73,75.75,144553.0,74.4845,74.5042,74.4452,74.4649,144553.0
2024-12-24 10:30:00,75.74,75.79,75.73,75.76,299900.0,74.455,74.5042,74.4452,74.4747,299900.0
2024-12-24 10:40:00,75.76,75.79,75.75,75.79,117747.0,74.4747,74.5042,74.4649,74.5042,117747.0
2024-12-24 10:50:00,75.79,75.79,75.71,75.75,107758.0,74.5042,74.5042,74.4255,74.4649,107758.0
2024-12-24 11:00:00,75.75,75.76,75.71,75.73,117726.0,74.4649,74.4747,74.4255,74.4452,117726.0
2024-12-24 11:10:00,75.73,75.75,75.67,75.73,322676.0,74.4452,74.4649,74.3862,74.4452,322676.0
2024-12-24 11:20:00,75.72,75.76,75.69,75.75,79057.0,74.4354,74.4747,74.4059,74.4649,79057.0
2024-12-24 11:30:00,75.75,75.8,75.73,75.78,159913.0,74.4649,74.514,74.4452,74.4944,159913.0
2024-12-24 11:40:00,75.78,75.8,75.76,75.79,124680.0,74.4944,74.514,74.4747,74.5042,124680.0
2024-12-24 11:50:00,75.78,75.79,75.69,75.71,112368.0,74.4944,74.5042,74.4059,74.4255,112368.0
2024-12-24 12:00:00,75.7,75.81,75.69,75.81,156722.0,74.4157,74.5238,74.4059,74.5238,156722.0
2024-12-24 12:10:00,75.81,75.83,75.79,75.83,105867.0,74.5238,74.5435,74.5042,74.5435,105867.0
2024-12-24 12:20:00,75.82,75.86,75.8,75.84,96043.0,74.5337,74.573,74.514,74.5533,96043.0
2024-12-24 12:30:00,75.84,75.84,75.74,75.81,156581.0,74.5533,74.5533,74.455,74.5238,156581.0
2024-12-24 12:40:00,75.8,75.83,75.77,75.81,255766.0,74.514,74.5435,74.4845,74.5238,255766.0
2024-12-24 12:50:00,75.81,75.92,75.8,75.89,712360.0,74.5238,74.632,74.514,74.6025,712360.0
2024-12-26 09:30:00,75.99,76.13,75.93,76.08,540835.0,74.7008,74.8384,74.6418,74.7893,540835.0
2024-12-26 09:40:00,76.07,76.09,76.03,76.05,284924.0,74.7794,74.7991,74.7401,74.7598,284924.0
2024-12-26 09:50:00,76.05,76.06,75.93,76.04,220957.0,74.7598,74.7696,74.6418,74.7499,220957.0
2024-12-26 10:00:00,76.04,76.09,76.01,76.03,333371.0,74.7499,74.7991,74.7205,74.7401,333371.0
2024-12-26 10:10:00,76.04,76.1,76.04,76.09,99036.0,74.7499,74.8089,74.7499,74.7991,99036.0
2024-12-26 10:20:00,76.08,76.18,76.07,76.15,56579.0,74.7893,74.8876,74.7794,74.8581,56579.0
2024-12-26 10:30:00,76.15,76.19,76.13,76.18,65716.0,74.8581,74.8974,74.8384,74.8876,65716.0
2024-12-26 10:40:00,76.17,76.19,76.12,76.18,147369.0,74.8777,74.8974,74.8286,74.8876,147369.0
2024-12-26 10:50:00,76.18,76.22,76.17,76.22,113383.0,74.8876,74.9269,74.8777,74.9269,113383.0
2024-12-26 11:00:00,76.22,76.25,76.19,76.23,250675.0,74.9269,74.9564,74.8974,74.9367,250675.0
2024-12-26 11:10:00,76.24,76.28,76.24,76.25,97179.0,74.9465,74.9859,74.9465,74.9564,97179.0
2024-12-26 11:20:00,76.25,76.29,76.23,76.28,83307.0,74.9564,74.9957,74.9367,74.9859,83307.0
2024-12-26 11:30:00,76.28,76.3,76.25,76.3,63551.0,74.9859,75.0055,74.9564,75.0055,63551.0
2024-12-26 11:40:00,76.29,76.33,76.27,76.32,68516.0,74.9957,75.035,74.976,75.0252,68516.0
2024-12-26 11:50:00,76.32,76.34,76.3,76.33,215638.0,75.0252,75.0449,75.0055,75.035,215638.0
2024-12-26 12:00:00,76.33,76.34,76.3,76.31,269615.0,75.035,75.0449,75.0055,75.0154,269615.0
2024-12-26 12:10:00,76.31,76.35,76.3,76.33,154967.0,75.0154,75.0547,75.0055,75.035,154967.0
2024-12-26 12:20:00,76.32,76.33,76.24,76.24,223591.0,75.0252,75.035,74.9465,74.9465,223591.0
2024-12-26 12:30:00,76.25,76.29,76.22,76.24,133247.0,74.9564,74.9957,74.9269,74.9465,133247.0
2024-12-26 12:40:00,76.24,76.26,76.16,76.2,181060.0,74.9465,74.9662,74.8679,74.9072,181060.0
2024-12-26 12:50:00,76.2,76.25,76.16,76.2,162163.0,74.9072,74.9564,74.8679,74.9072,162163.0
2024-12-26 13:00:00,76.21,76.31,76.2,76.29,165280.0,74.9171,75.0154,74.9072,74.9957,165280.0
2024-12-26 13:10:00,76.3,76.3,76.23,76.29,117021.0,75.0055,75.0055,74.9367,74.9957,117021.0
2024-12-26 13:20:00,76.28,76.33,76.25,76.28,238563.0,74.9859,75.035,74.9564,74.9859,238563.0
2024-12-26 13:30:00,76.28,76.31,76.22,76.26,142925.0,74.9859,75.0154,74.9269,74.9662,142925.0
2024-12-26 13:40:00,76.26,76.27,76.2,76.26,103527.0,74.9662,74.976,74.9072,74.9662,103527.0
2024-12-26 13:50:00,76.26,76.27,76.21,76.24,166634.0,74.9662,74.976,74.9171,74.9465,166634.0
2024-12-26 14:00:00,76.24,76.24,76.17,76.19,225817.0,74.9465,74.9465,74.8777,74.8974,225817.0
2024-12-26 14:10:00,76.19,76.22,76.16,76.17,106043.0,74.8974,74.9269,74.8679,74.8777,106043.0
2024-12-26 14:20:00,76.18,76.21,76.18,76.19,79640.0,74.8876,74.9171,74.8876,74.8974,79640.0
2024-12-26 14:30:00,76.19,76.23,76.17,76.23,117435.0,74.8974,74.9367,74.8777,74.9367,117435.0
2024-12-26 14:40:00,76.22,76.29,76.22,76.28,122706.0,74.9269,74.9957,74.9269,74.9859,122706.0
2024-12-26 14:50:00,76.28,76.28,76.23,76.23,401579.0,74.9859,74.9859,74.9367,74.9367,401579.0
2024-12-26 15:00:00,76.23,76.29,76.21,76.28,132274.0,74.9367,74.9957,74.9171,74.9859,132274.0
2024-12-26 15:10:00,76.28,76.3,76.23,76.26,129912.0,74.9859,75.0055,74.9367,74.9662,129912.0
2024-12-26 15:20:00,76.27,76.28,76.25,76.27,135704.0,74.976,74.9859,74.9564,74.976,135704.0
2024-12-26 15:30:00,76.27,76.27,76.24,76.27,189399.0,74.976,74.976,74.9465,74.976,189399.0
2024-12-26 15:40:00,76.27,76.28,76.25,76.28,403503.0,74.976,74.9859,74.9564,74.9859,403503.0
2024-12-26 15:50:00,76.28,76.3,76.19,76.24,965257.0,74.9859,75.0055,74.8974,74.9465,965257.0
2024-12-27 09:30:00,76.08,76.13,76.02,76.13,426069.0,74.7893,74.8384,74.7303,74.8384,426069.0
2024-12-27 09:40:00,76.13,76.26,76.11,76.25,256264.0,74.8384,74.9662,74.8188,74.9564,256264.0
2024-12-27 09:50:00,76.26,76.26,76.16,76.16,118238.0,74.9662,74.9662,74.8679,74.8679,118238.0
2024-12-27 10:00:00,76.17,76.19,75.99,76.06,946754.0,74.8777,74.8974,74.7008,74.7696,946754.0
2024-12-27 10:10:00,76.06,76.06,75.88,75.9,372009.0,74.7696,74.7696,74.5927,74.6123,372009.0
2024-12-27 10:20:00,75.9,76.02,75.87,75.93,411487.0,74.6123,74.7303,74.5828,74.6418,411487.0
2024-12-27 10:30:00,75.92,75.97,75.87,75.97,214421.0,74.632,74.6811,74.5828,74.6811,214421.0
2024-12-27 10:40:00,75.95,76.17,75.95,76.16,183933.0,74.6615,74.8777,74.6615,74.8679,183933.0
2024-12-27 10:50:00,76.16,76.18,76.13,76.16,253076.0,74.8679,74.8876,74.8384,74.8679,253076.0
2024-12-27 11:00:00,76.16,76.17,76.07,76.12,214627.0,74.8679,74.8777,74.7794,74.8286,214627.0
2024-12-27 11:10:00,76.11,76.15,76.06,76.08,179048.0,74.8188,74.8581,74.7696,74.7893,179048.0
2024-12-27 11:20:00,76.07,76.2,76.06,76.2,124399.0,74.7794,74.9072,74.7696,74.9072,124399.0
2024-12-27 11:30:00,76.2,76.25,76.18,76.2,231374.0,74.9072,74.9564,74.8876,74.9072,231374.0
2024-12-27 11:40:00,76.2,76.22,76.07,76.08,261736.0,74.9072,74.9269,74.7794,74.7893,261736.0
2024-12-27 11:50:00,76.08,76.09,75.94,75.96,127689.0,74.7893,74.7991,74.6516,74.6713,127689.0
2024-12-27 12:00:00,75.96,75.99,75.89,75.91,144249.0,74.6713,74.7008,74.6025,74.6221,144249.0
2024-12-27 12:10:00,75.93,75.95,75.87,75.88,141151.0,74.6418,74.6615,74.5828,74.5927,141151.0
2024-12-27 12:20:00,75.88,75.94,75.85,75.9,128123.0,74.5927,74.6516,74.5632,74.6123,128123.0
2024-12-27 12:30:00,75.89,75.97,75.83,75.86,143982.0,74.6025,74.6811,74.5435,74.573,143982.0
2024-12-27 12:40:00,75.87,75.92,75.86,75.88,59483.0,74.5828,74.632,74.573,74.5927,59483.0
2024-12-27 12:50:00,75.88,75.94,75.86,75.92,61209.0,74.5927,74.6516,74.573,74.632,61209.0
2024-12-27 13:00:00,75.92,76.01,75.92,75.97,385623.0,74.632,74.7205,74.632,74.6811,385623.0
2024-12-27 13:10:00,75.97,76.05,75.97,76.01,555504.0,74.6811,74.7598,74.6811,74.7205,555504.0
2024-12-27 13:20:00,76.01,76.05,75.99,76.0,212380.0,74.7205,74.7598,74.7008,74.7106,212380.0
2024-12-27 13:30:00,76.0,76.1,75.99,76.08,906333.0,74.7106,74.8089,74.7008,74.7893,906333.0
2024-12-27 13:40:00,76.08,76.12,76.07,76.11,457732.0,74.7893,74.8286,74.7794,74.8188,457732.0
2024-12-27 13:50:00,76.1,76.17,76.09,76.16,597966.0,74.8089,74.8777,74.7991,74.8679,597966.0
2024-12-27 14:00:00,76.16,76.18,76.12,76.17,360839.0,74.8679,74.8876,74.8286,74.8777,360839.0
2024-12-27 14:10:00,76.17,76.22,76.15,76.22,319723.0,74.8777,74.9269,74.8581,74.9269,319723.0
2024-12-27 14:20:00,76.22,76.23,76.14,76.15,228260.0,74.9269,74.9367,74.8482,74.8581,228260.0
2024-12-27 14:30:00,76.15,76.19,76.11,76.17,201488.0,74.8581,74.8974,74.8188,74.8777,201488.0
2024-12-27 14:40:00,76.17,76.24,76.17,76.23,418517.0,74.8777,74.9465,74.8777,74.9367,418517.0
2024-12-27 14:50:00,76.23,76.28,76.21,76.25,94022.0,74.9367,74.9859,74.9171,74.9564,94022.0
2024-12-27 15:00:00,76.26,76.26,76.14,76.18,179835.0,74.9662,74.9662,74.8482,74.8876,179835.0
2024-12-27 15:10:00,76.19,76.2,76.09,76.11,145509.0,74.8974,74.9072,74.7991,74.8188,145509.0
2024-12-27 15:20:00,76.11,76.11,76.06,76.08,251213.0,74.8188,74.8188,74.7696,74.7893,251213.0
2024-12-27 15:30:00,76.08,76.08,76.04,76.05,162380.0,74.7893,74.7893,74.7499,74.7598,162380.0
2024-12-27 15:40:00,76.06,76.08,75.99,76.06,189421.0,74.7696,74.7893,74.7008,74.7696,189421.0
2024-12-27 15:50:00,76.07,76.17,76.06,76.13,1040529.0,74.7794,74.8777,74.7696,74.8384,1040529.0
2024-12-30 09:30:00,75.64,75.67,75.49,75.49,492130.0,74.3567,74.3862,74.2093,74.2093,492130.0
2024-12-30 09:40:00,75.49,75.54,75.45,75.51,295099.0,74.2093,74.2584,74.17,74.2289,295099.0
2024-12-30 09:50:00,75.51,75.57,75.48,75.52,449060.0,74.2289,74.2879,74.1994,74.2388,449060.0
2024-12-30 10:00:00,75.51,75.56,75.44,75.48,572238.0,74.2289,74.2781,74.1601,74.1994,572238.0
2024-12-30 10:10:00,75.48,75.5,75.39,75.42,296705.0,74.1994,74.2191,74.111,74.1405,296705.0
2024-12-30 10:20:00,75.42,75.45,75.33,75.36,369454.0,74.1405,74.17,74.052,74.0815,369454.0
2024-12-30 10:30:00,75.36,75.44,75.35,75.44,202523.0,74.0815,74.1601,74.0716,74.1601,202523.0
2024-12-30 10:40:00,75.43,75.46,75.27,75.28,352443.0,74.1503,74.1798,73.993,74.0028,352443.0
2024-12-30 10:50:00,75.28,75.41,75.28,75.41,185163.0,74.0028,74.1306,74.0028,74.1306,185163.0
2024-12-30 11:00:00,75.4,75.49,75.38,75.49,223711.0,74.1208,74.2093,74.1011,74.2093,223711.0
2024-12-30 11:10:00,75.49,75.57,75.45,75.54,140223.0,74.2093,74.2879,74.17,74.2584,140223.0
2024-12-30 11:20:00,75.55,75.56,75.43,75.46,219051.0,74.2683,74.2781,74.1503,74.1798,219051.0
2024-12-30 11:30:00,75.45,75.53,75.45,75.49,770628.0,74.17,74.2486,74.17,74.2093,770628.0
2024-12-30 11:40:00,75.49,75.57,75.4,75.4,161876.0,74.2093,74.2879,74.1208,74.1208,161876.0
2024-12-30 11:50:00,75.41,75.54,75.41,75.51,92138.0,74.1306,74.2584,74.1306,74.2289,92138.0
2024-12-30 12:00:00,75.51,75.6,75.51,75.56,123378.0,74.2289,74.3174,74.2289,74.2781,123378.0
2024-12-30 12:10:00,75.56,75.63,75.56,75.62,217826.0,74.2781,74.3469,74.2781,74.3371,217826.0
2024-12-30 12:20:00,75.62,75.7,75.61,75.69,332074.0,74.3371,74.4157,74.3272,74.4059,332074.0
2024-12-30 12:30:00,75.69,75.72,75.66,75.67,304377.0,74.4059,74.4354,74.3764,74.3862,304377.0
2024-12-30 12:40:00,75.67,75.76,75.64,75.75,247982.0,74.3862,74.4747,74.3567,74.4649,247982.0
2024-12-30 12:50:00,75.75,75.78,75.65,75.76,302962.0,74.4649,74.4944,74.3666,74.4747,302962.0
2024-12-30 13:00:00,75.76,75.78,75.7,75.78,288593.0,74.4747,74.4944,74.4157,74.4944,288593.0
2024-12-30 13:10:00,75.78,75.83,75.76,75.78,202392.0,74.4944,74.5435,74.4747,74.4944,202392.0
2024-12-30 13:20:00,75.78,75.8,75.7,75.73,219338.0,74.4944,74.514,74.4157,74.4452,219338.0
2024-12-30 13:30:00,75.73,75.81,75.72,75.76,117773.0,74.4452,74.5238,74.4354,74.4747,117773.0
2024-12-30 13:40:00,75.77,75.84,75.77,75.81,77965.0,74.4845,74.5533,74.4845,74.5238,77965.0
2024-12-30 13:50:00,75.81,75.86,75.79,75.82,86485.0,74.5238,74.573,74.5042,74.5337,86485.0
2024-12-30 14:00:00,75.83,75.85,75.75,75.81,130351.0,74.5435,74.5632,74.4649,74.5238,130351.0
2024-12-30 14:10:00,75.81,75.82,75.74,75.75,120093.0,74.5238,74.5337,74.455,74.4649,120093.0
2024-12-30 14:20:00,75.76,75.8,75.69,75.77,119025.0,74.4747,74.514,74.4059,74.4845,119025.0
2024-12-30 14:30:00,75.77,75.82,75.76,75.78,169501.0,74.4845,74.5337,74.4747,74.4944,169501.0
2024-12-30 14:40:00,75.78,75.82,75.77,75.81,120110.0,74.4944,74.5337,74.4845,74.5238,120110.0
2024-12-30 14:50:00,75.81,75.81,75.77,75.78,144298.0,74.5238,74.5238,74.4845,74.4944,144298.0
2024-12-30 15:00:00,75.78,75.79,75.73,75.78,230373.0,74.4944,74.5042,74.4452,74.4944,230373.0
2024-12-30 15:10:00,75.78,75.87,75.75,75.87,165038.0,74.4944,74.5828,74.4649,74.5828,165038.0
2024-12-30 15:20:00,75.87,75.88,75.75,75.76,181520.0,74.5828,74.5927,74.4649,74.4747,181520.0
2024-12-30 15:30:00,75.75,75.79,75.72,75.74,181358.0,74.4649,74.5042,74.4354,74.455,181358.0
2024-12-30 15:40:00,75.74,75.81,75.73,75.78,180601.0,74.455,74.5238,74.4452,74.4944,180601.0
2024-12-30 15:50:00,75.78,75.8,75.58,75.59,1272386.0,74.4944,74.514,74.2977,74.3076,1272386.0
2024-12-31 09:30:00,75.86,75.92,75.78,75.81,414817.0,74.573,74.632,74.4944,74.5238,414817.0
2024-12-31 09:40:00,75.82,75.92,75.74,75.86,302881.0,74.5337,74.632,74.455,74.573,302881.0
2024-12-31 09:50:00,75.88,75.9,75.78,75.86,107577.0,74.5927,74.6123,74.4944,74.573,107577.0
2024-12-31 10:00:00,75.85,75.93,75.77,75.8,98511.0,74.5632,74.6418,74.4845,74.514,98511.0
2024-12-31 10:10:00,75.8,75.96,75.79,75.95,230468.0,74.514,74.6713,74.5042,74.6615,230468.0
2024-12-31 10:20:00,75.95,75.98,75.87,75.9,225439.0,74.6615,74.691,74.5828,74.6123,225439.0
2024-12-31 10:30:00,75.89,75.94,75.79,75.94,203670.0,74.6025,74.6516,74.5042,74.6516,203670.0
2024-12-31 10:40:00,75.93,75.95,75.83,75.85,356031.0,74.6418,74.6615,74.5435,74.5632,356031.0
2024-12-31 10:50:00,75.86,75.93,75.8,75.81,154342.0,74.573,74.6418,74.514,74.5238,154342.0
2024-12-31 11:00:00,75.81,75.84,75.68,75.75,231626.0,74.5238,74.5533,74.396,74.4649,231626.0
2024-12-31 11:10:00,75.75,75.77,75.67,75.67,373357.0,74.4649,74.4845,74.3862,74.3862,373357.0
2024-12-31 11:20:00,75.67,75.71,75.61,75.65,909663.0,74.3862,74.4255,74.3272,74.3666,909663.0
2024-12-31 11:30:00,75.65,75.67,75.61,75.63,360358.0,74.3666,74.3862,74.3272,74.3469,360358.0
2024-12-31 11:40:00,75.63,75.68,75.6,75.66,191180.0,74.3469,74.396,74.3174,74.3764,191180.0
2024-12-31 11:50:00,75.66,75.68,75.56,75.61,175998.0,74.3764,74.396,74.2781,74.3272,175998.0
2024-12-31 12:00:00,75.61,75.66,75.53,75.66,329583.0,74.3272,74.3764,74.2486,74.3764,329583.0
2024-12-31 12:10:00,75.66,75.67,75.56,75.63,350715.0,74.3764,74.3862,74.2781,74.3469,350715.0
2024-12-31 12:20:00,75.64,75.65,75.49,75.5,298368.0,74.3567,74.3666,74.2093,74.2191,298368.0
2024-12-31 12:30:00,75.5,75.5,75.44,75.45,237447.0,74.2191,74.2191,74.1601,74.17,237447.0
2024-12-31 12:40:00,75.45,75.49,75.44,75.46,308148.0,74.17,74.2093,74.1601,74.1798,308148.0
2024-12-31 12:50:00,75.47,75.67,75.46,75.64,267861.0,74.1896,74.3862,74.1798,74.3567,267861.0
2024-12-31 13:00:00,75.64,75.7,75.6,75.64,241799.0,74.3567,74.4157,74.3174,74.3567,241799.0
2024-12-31 13:10:00,75.64,75.65,75.56,75.56,167522.0,74.3567,74.3666,74.2781,74.2781,167522.0
2024-12-31 13:20:00,75.56,75.57,75.46,75.48,109778.0,74.2781,74.2879,74.1798,74.1994,109778.0
2024-12-31 13:30:00,75.48,75.56,75.48,75.53,321344.0,74.1994,74.2781,74.1994,74.2486,321344.0
2024-12-31 13:40:00,75.54,75.62,75.53,75.61,288643.0,74.2584,74.3371,74.2486,74.3272,288643.0
2024-12-31 13:50:00,75.61,75.65,75.53,75.53,322792.0,74.3272,74.3666,74.2486,74.2486,322792.0
2024-12-31 14:00:00,75.52,75.6,75.45,75.59,359714.0,74.2388,74.3174,74.17,74.3076,359714.0
2024-12-31 14:10:00,75.59,75.66,75.54,75.54,295039.0,74.3076,74.3764,74.2584,74.2584,295039.0
2024-12-31 14:20:00,75.55,75.58,75.5,75.53,292971.0,74.2683,74.2977,74.2191,74.2486,292971.0
2024-12-31 14:30:00,75.52,75.56,75.5,75.56,353063.0,74.2388,74.2781,74.2191,74.2781,353063.0
2024-12-31 14:40:00,75.56,75.56,75.48,75.53,444878.0,74.2781,74.2781,74.1994,74.2486,444878.0
2024-12-31 14:50:00,75.53,75.65,75.51,75.65,493728.0,74.2486,74.3666,74.2289,74.3666,493728.0
2024-12-31 15:00:00,75.65,75.7,75.61,75.69,410153.0,74.3666,74.4157,74.3272,74.4059,410153.0
2024-12-31 15:10:00,75.68,75.68,75.55,75.64,327110.0,74.396,74.396,74.2683,74.3567,327110.0
2024-12-31 15:20:00,75.65,75.74,75.63,75.72,338330.0,74.3666,74.455,74.3469,74.4354,338330.0
2024-12-31 15:30:00,75.72,75.74,75.62,75.64,347530.0,74.4354,74.455,74.3371,74.3567,347530.0
2024-12-31 15:40:00,75.63,75.7,75.6,75.69,943414.0,74.3469,74.4157,74.3174,74.4059,943414.0
2024-12-31 15:50:00,75.68,75.68,75.53,75.58,2310652.0,74.396,74.396,74.2486,74.2977,2310652.0
2025-01-02 09:30:00,75.7,75.77,75.56,75.56,733483.0,74.4157,74.4845,74.2781,74.2781,733483.0
2025-01-02 09:40:00,75.55,75.77,75.53,75.71,310497.0,74.2683,74.4845,74.2486,74.4255,310497.0
2025-01-02 09:50:00,75.71,75.82,75.67,75.77,237626.0,74.4255,74.5337,74.3862,74.4845,237626.0
2025-01-02 10:00:00,75.78,75.82,75.71,75.75,390167.0,74.4944,74.5337,74.4255,74.4649,390167.0
2025-01-02 10:10:00,75.75,75.87,75.73,75.79,253029.0,74.4649,74.5828,74.4452,74.5042,253029.0
2025-01-02 10:20:00,75.8,75.83,75.66,75.71,439129.0,74.514,74.5435,74.3764,74.4255,439129.0
2025-01-02 10:30:00,75.7,75.77,75.6,75.72,247601.0,74.4157,74.4845,74.3174,74.4354,247601.0
2025-01-02 10:40:00,75.73,75.81,75.69,75.8,150145.0,74.4452,74.5238,74.4059,74.514,150145.0
2025-01-02 10:50:00,75.8,75.87,75.74,75.75,152208.0,74.514,74.5828,74.455,74.4649,152208.0
2025-01-02 11:00:00,75.75,75.79,75.43,75.53,501594.0,74.4649,74.5042,74.1503,74.2486,501594.0
2025-01-02 11:10:00,75.53,75.65,75.5,75.65,190371.0,74.2486,74.3666,74.2191,74.3666,190371.0
2025-01-02 11:20:00,75.65,75.69,75.51,75.65,282262.0,74.3666,74.4059,74.2289,74.3666,282262.0
2025-01-02 11:30:00,75.65,75.73,75.56,75.72,253561.0,74.3666,74.4452,74.2781,74.4354,253561.0
2025-01-02 11:40:00,75.72,75.75,75.64,75.67,167816.0,74.4354,74.4649,74.3567,74.3862,167816.0
2025-01-02 11:50:00,75.68,75.72,75.62,75.65,53559.0,74.396,74.4354,74.3371,74.3666,53559.0
2025-01-02 12:00:00,75.66,75.73,75.61,75.67,135782.0,74.3764,74.4452,74.3272,74.3862,135782.0
2025-01-02 12:10:00,75.67,75.75,75.63,75.66,143165.0,74.3862,74.4649,74.3469,74.3764,143165.0
2025-01-02 12:20:00,75.66,75.66,75.4,75.41,584556.0,74.3764,74.3764,74.1208,74.1306,584556.0
2025-01-02 12:30:00,75.4,75.4,75.24,75.26,253629.0,74.1208,74.1208,73.9635,73.9832,253629.0
2025-01-02 12:40:00,75.27,75.31,75.2,75.2,164912.0,73.993,74.0323,73.9242,73.9242,164912.0
2025-01-02 12:50:00,75.21,75.4,75.19,75.37,260273.0,73.934,74.1208,73.9144,74.0913,260273.0
2025-01-02 13:00:00,75.37,75.37,75.22,75.33,256722.0,74.0913,74.0913,73.9439,74.052,256722.0
2025-01-02 13:10:00,75.32,75.32,75.19,75.28,109026.0,74.0422,74.0422,73.9144,74.0028,109026.0
2025-01-02 13:20:00,75.29,75.33,75.23,75.29,195922.0,74.0127,74.052,73.9537,74.0127,195922.0
2025-01-02 13:30:00,75.29,75.29,75.16,75.2,124198.0,74.0127,74.0127,73.8849,73.9242,124198.0
2025-01-02 13:40:00,75.19,75.29,75.16,75.19,257943.0,73.9144,74.0127,73.8849,73.9144,257943.0
2025-01-02 13:50:00,75.19,75.24,75.14,75.23,280521.0,73.9144,73.9635,73.8652,73.9537,280521.0
2025-01-02 14:00:00,75.24,75.33,75.2,75.26,249359.0,73.9635,74.052,73.9242,73.9832,249359.0
2025-01-02 14:10:00,75.26,75.28,75.19,75.23,149729.0,73.9832,74.0028,73.9144,73.9537,149729.0
2025-01-02 14:20:00,75.23,75.34,75.22,75.33,136887.0,73.9537,74.0618,73.9439,74.052,136887.0
2025-01-02 14:30:00,75.33,75.34,75.23,75.28,215542.0,74.052,74.0618,73.9537,74.0028,215542.0
2025-01-02 14:40:00,75.29,75.34,75.21,75.3,189619.0,74.0127,74.0618,73.934,74.0225,189619.0
2025-01-02 14:50:00,75.31,75.36,75.2,75.2,172309.0,74.0323,74.0815,73.9242,73.9242,172309.0
2025-01-02 15:00:00,75.21,75.37,75.21,75.35,384176.0,73.934,74.0913,73.934,74.0716,384176.0
2025-01-02 15:10:00,75.35,75.4,75.33,75.4,289978.0,74.0716,74.1208,74.052,74.1208,289978.0
2025-01-02 15:20:00,75.4,75.44,75.38,75.41,223719.0,74.1208,74.1601,74.1011,74.1306,223719.0
2025-01-02 15:30:00,75.42,75.46,75.3,75.34,276634.0,74.1405,74.1798,74.0225,74.0618,276634.0
2025-01-02 15:40:00,75.34,75.4,75.33,75.39,225963.0,74.0618,74.1208,74.052,74.111,225963.0
2025-01-02 15:50:00,75.39,75.42,75.32,75.34,721175.0,74.111,74.1405,74.0422,74.0618,721175.0
2025-01-03 09:30:00,75.53,75.61,75.5,75.59,530506.0,74.2486,74.3272,74.2191,74.3076,530506.0
2025-01-03 09:40:00,75.59,75.61,75.46,75.48,404998.0,74.3076,74.3272,74.1798,74.1994,404998.0
2025-01-03 09:50:00,75.48,75.53,75.4,75.52,632888.0,74.1994,74.2486,74.1208,74.2388,632888.0
2025-01-03 10:00:00,75.52,75.57,75.4,75.53,503075.0,74.2388,74.2879,74.1208,74.2486,503075.0
2025-01-03 10:10:00,75.53,75.56,75.31,75.33,402677.0,74.2486,74.2781,74.0323,74.052,402677.0
2025-01-03 10:20:00,75.34,75.42,75.23,75.37,341779.0,74.0618,74.1405,73.9537,74.0913,341779.0
2025-01-03 10:30:00,75.36,75.46,75.33,75.45,807853.0,74.0815,74.1798,74.052,74.17,807853.0
2025-01-03 10:40:00,75.45,75.5,75.42,75.5,283019.0,74.17,74.2191,74.1405,74.2191,283019.0
2025-01-03 10:50:00,75.5,75.51,75.42,75.47,76935.0,74.2191,74.2289,74.1405,74.1896,76935.0
2025-01-03 11:00:00,75.5,75.52,75.43,75.43,188394.0,74.2191,74.2388,74.1503,74.1503,188394.0
2025-01-03 11:10:00,75.45,75.48,75.4,75.46,70057.0,74.17,74.1994,74.1208,74.1798,70057.0
2025-01-03 11:20:00,75.48,75.53,75.42,75.53,113715.0,74.1994,74.2486,74.1405,74.2486,113715.0
2025-01-03 11:30:00,75.54,75.6,75.52,75.57,327706.0,74.2584,74.3174,74.2388,74.2879,327706.0
2025-01-03 11:40:00,75.57,75.6,75.53,75.58,114887.0,74.2879,74.3174,74.2486,74.2977,114887.0
2025-01-03 11:50:00,75.58,75.59,75.53,75.56,77738.0,74.2977,74.3076,74.2486,74.2781,77738.0
2025-01-03 12:00:00,75.55,75.7,75.55,75.69,1619654.0,74.2683,74.4157,74.2683,74.4059,1619654.0
2025-01-03 12:10:00,75.68,75.71,75.64,75.64,99148.0,74.396,74.4255,74.3567,74.3567,99148.0
2025-01-03 12:20:00,75.65,75.68,75.61,75.61,47852.0,74.3666,74.396,74.3272,74.3272,47852.0
2025-01-03 12:30:00,75.62,75.64,75.59,75.62,55761.0,74.3371,74.3567,74.3076,74.3371,55761.0
2025-01-03 12:40:00,75.62,75.65,75.58,75.59,140533.0,74.3371,74.3666,74.2977,74.3076,140533.0
2025-01-03 12:50:00,75.6,75.62,75.57,75.59,221667.0,74.3174,74.3371,74.2879,74.3076,221667.0
2025-01-03 13:00:00,75.59,75.59,75.54,75.56,374530.0,74.3076,74.3076,74.2584,74.2781,374530.0
2025-01-03 13:10:00,75.56,75.59,75.56,75.59,355430.0,74.2781,74.3076,74.2781,74.3076,355430.0
2025-01-03 13:20:00,75.59,75.67,75.58,75.67,137609.0,74.3076,74.3862,74.2977,74.3862,137609.0
2025-01-03 13:30:00,75.67,75.68,75.65,75.67,399114.0,74.3862,74.396,74.3666,74.3862,399114.0
2025-01-03 13:40:00,75.67,75.67,75.62,75.63,191855.0,74.3862,74.3862,74.3371,74.3469,191855.0
2025-01-03 13:50:00,75.62,75.63,75.58,75.61,302879.0,74.3371,74.3469,74.2977,74.3272,302879.0
2025-01-03 14:00:00,75.61,75.66,75.59,75.66,130309.0,74.3272,74.3764,74.3076,74.3764,130309.0
2025-01-03 14:10:00,75.66,75.7,75.65,75.7,108092.0,74.3764,74.4157,74.3666,74.4157,108092.0
2025-01-03 14:20:00,75.7,75.7,75.66,75.69,101612.0,74.4157,74.4157,74.3764,74.4059,101612.0
2025-01-03 14:30:00,75.69,75.74,75.68,75.73,113061.0,74.4059,74.455,74.396,74.4452,113061.0
2025-01-03 14:40:00,75.73,75.74,75.68,75.69,148364.0,74.4452,74.455,74.396,74.4059,148364.0
2025-01-03 14:50:00,75.68,75.69,75.63,75.66,185131.0,74.396,74.4059,74.3469,74.3764,185131.0
2025-01-03 15:00:00,75.65,75.68,75.61,75.67,138866.0,74.3666,74.396,74.3272,74.3862,138866.0
2025-01-03 15:10:00,75.67,75.7,75.66,75.69,107743.0,74.3862,74.4157,74.3764,74.4059,107743.0
2025-01-03 15:20:00,75.68,75.71,75.67,75.67,141476.0,74.396,74.4255,74.3862,74.3862,141476.0
2025-01-03 15:30:00,75.67,75.71,75.64,75.7,386865.0,74.3862,74.4255,74.3567,74.4157,386865.0
2025-01-03 15:40:00,75.7,75.71,75.63,75.67,267689.0,74.4157,74.4255,74.3469,74.3862,267689.0
2025-01-03 15:50:00,75.67,75.71,75.64,75.69,952571.0,74.3862,74.4255,74.3567,74.4059,952571.0
2025-01-06 09:30:00,76.33,76.38,76.25,76.28,537955.0,75.035,75.0842,74.9564,74.9859,537955.0
2025-01-06 09:40:00,76.28,76.51,76.26,76.5,752016.0,74.9859,75.212,74.9662,75.2021,752016.0
2025-01-06 09:50:00,76.5,76.57,76.46,76.52,343989.0,75.2021,75.271,75.1628,75.2218,343989.0
2025-01-06 10:00:00,76.53,76.59,76.47,76.55,248121.0,75.2316,75.2906,75.1726,75.2513,248121.0
2025-01-06 10:10:00,76.55,76.57,76.39,76.46,504594.0,75.2513,75.271,75.094,75.1628,504594.0
2025-01-06 10:20:00,76.46,76.53,76.43,76.53,248690.0,75.1628,75.2316,75.1333,75.2316,248690.0
2025-01-06 10:30:00,76.53,76.57,76.42,76.46,430475.0,75.2316,75.271,75.1235,75.1628,430475.0
2025-01-06 10:40:00,76.48,76.57,76.45,76.49,500213.0,75.1825,75.271,75.153,75.1923,500213.0
2025-01-06 10:50:00,76.49,76.68,76.48,76.66,435268.0,75.1923,75.3791,75.1825,75.3594,435268.0
2025-01-06 11:00:00,76.67,76.69,76.61,76.65,529784.0,75.3693,75.3889,75.3103,75.3496,529784.0
2025-01-06 11:10:00,76.65,76.71,76.64,76.71,235871.0,75.3496,75.4086,75.3398,75.4086,235871.0
2025-01-06 11:20:00,76.71,76.82,76.7,76.81,412081.0,75.4086,75.5167,75.3987,75.5069,412081.0
2025-01-06 11:30:00,76.81,76.89,76.8,76.88,593930.0,75.5069,75.5855,75.497,75.5757,593930.0
2025-01-06 11:40:00,76.88,76.89,76.78,76.8,475942.0,75.5757,75.5855,75.4774,75.497,475942.0
2025-01-06 11:50:00,76.8,76.84,76.78,76.83,323205.0,75.497,75.5364,75.4774,75.5265,323205.0
2025-01-06 12:00:00,76.84,76.84,76.72,76.73,397621.0,75.5364,75.5364,75.4184,75.4282,397621.0
2025-01-06 12:10:00,76.73,76.73,76.68,76.7,375652.0,75.4282,75.4282,75.3791,75.3987,375652.0
2025-01-06 12:20:00,76.71,76.73,76.67,76.69,215901.0,75.4086,75.4282,75.3693,75.3889,215901.0
2025-01-06 12:30:00,76.69,76.69,76.62,76.64,238538.0,75.3889,75.3889,75.3201,75.3398,238538.0
2025-01-06 12:40:00,76.64,76.64,76.58,76.6,366256.0,75.3398,75.3398,75.2808,75.3004,366256.0
2025-01-06 12:50:00,76.6,76.65,76.55,76.64,200409.0,75.3004,75.3496,75.2513,75.3398,200409.0
2025-01-06 13:00:00,76.63,76.64,76.5,76.52,352462.0,75.3299,75.3398,75.2021,75.2218,352462.0
2025-01-06 13:10:00,76.52,76.56,76.5,76.55,202715.0,75.2218,75.2611,75.2021,75.2513,202715.0
2025-01-06 13:20:00,76.56,76.59,76.54,76.56,406388.0,75.2611,75.2906,75.2415,75.2611,406388.0
2025-01-06 13:30:00,76.57,76.59,76.5,76.52,183744.0,75.271,75.2906,75.2021,75.2218,183744.0
2025-01-06 13:40:00,76.53,76.53,76.45,76.46,154614.0,75.2316,75.2316,75.153,75.1628,154614.0
2025-01-06 13:50:00,76.46,76.5,76.44,76.44,182063.0,75.1628,75.2021,75.1432,75.1432,182063.0
2025-01-06 14:00:00,76.44,76.45,76.36,76.44,157971.0,75.1432,75.153,75.0645,75.1432,157971.0
2025-01-06 14:10:00,76.44,76.49,76.4,76.48,92190.0,75.1432,75.1923,75.1038,75.1825,92190.0
2025-01-06 14:20:00,76.48,76.49,76.43,76.44,125719.0,75.1825,75.1923,75.1333,75.1432,125719.0
2025-01-06 14:30:00,76.44,76.48,76.42,76.45,110640.0,75.1432,75.1825,75.1235,75.153,110640.0
2025-01-06 14:40:00,76.45,76.48,76.43,76.47,341175.0,75.153,75.1825,75.1333,75.1726,341175.0
2025-01-06 14:50:00,76.47,76.48,76.36,76.37,240331.0,75.1726,75.1825,75.0645,75.0743,240331.0
2025-01-06 15:00:00,76.36,76.42,76.34,76.39,193014.0,75.0645,75.1235,75.0449,75.094,193014.0
2025-01-06 15:10:00,76.39,76.41,76.34,76.36,127588.0,75.094,75.1137,75.0449,75.0645,127588.0
2025-01-06 15:20:00,76.36,76.42,76.33,76.38,310617.0,75.0645,75.1235,75.035,75.0842,310617.0
2025-01-06 15:30:00,76.38,76.42,76.35,76.37,287638.0,75.0842,75.1235,75.0547,75.0743,287638.0
2025-01-06 15:40:00,76.37,76.38,76.31,76.32,481833.0,75.0743,75.0842,75.0154,75.0252,481833.0
2025-01-06 15:50:00,76.32,76.41,76.31,76.4,1263215.0,75.0252,75.1137,75.0154,75.1038,1263215.0
2025-01-07 09:30:00,77.06,77.06,76.98,77.0,322346.0,75.7526,75.7526,75.674,75.6937,322346.0
2025-01-07 09:40:00,77.01,77.06,76.98,77.01,225788.0,75.7035,75.7526,75.674,75.7035,225788.0
2025-01-07 09:50:00,77.0,77.02,76.96,76.98,201806.0,75.6937,75.7133,75.6543,75.674,201806.0
2025-01-07 10:00:00,76.98,76.98,76.55,76.56,341874.0,75.674,75.674,75.2513,75.2611,341874.0
2025-01-07 10:10:00,76.55,76.64,76.51,76.64,321592.0,75.2513,75.3398,75.212,75.3398,321592.0
2025-01-07 10:20:00,76.65,76.79,76.65,76.7,152937.0,75.3496,75.4872,75.3496,75.3987,152937.0
2025-01-07 10:30:00,76.72,76.75,76.5,76.52,128602.0,75.4184,75.4479,75.2021,75.2218,128602.0
2025-01-07 10:40:00,76.52,76.56,76.4,76.5,262182.0,75.2218,75.2611,75.1038,75.2021,262182.0
2025-01-07 10:50:00,76.5,76.71,76.49,76.7,242669.0,75.2021,75.4086,75.1923,75.3987,242669.0
2025-01-07 11:00:00,76.71,76.79,76.68,76.76,102631.0,75.4086,75.4872,75.3791,75.4577,102631.0
2025-01-07 11:10:00,76.75,76.75,76.65,76.69,215687.0,75.4479,75.4479,75.3496,75.3889,215687.0
2025-01-07 11:20:00,76.71,76.74,76.63,76.71,100280.0,75.4086,75.4381,75.3299,75.4086,100280.0
2025-01-07 11:30:00,76.71,76.79,76.62,76.78,236189.0,75.4086,75.4872,75.3201,75.4774,236189.0
2025-01-07 11:40:00,76.78,76.8,76.7,76.72,199214.0,75.4774,75.497,75.3987,75.4184,199214.0
2025-01-07 11:50:00,76.72,76.72,76.58,76.61,276421.0,75.4184,75.4184,75.2808,75.3103,276421.0
2025-01-07 12:00:00,76.61,76.68,76.6,76.64,250842.0,75.3103,75.3791,75.3004,75.3398,250842.0
2025-01-07 12:10:00,76.64,76.76,76.59,76.73,140371.0,75.3398,75.4577,75.2906,75.4282,140371.0
2025-01-07 12:20:00,76.72,76.72,76.57,76.64,224866.0,75.4184,75.4184,75.271,75.3398,224866.0
2025-01-07 12:30:00,76.64,76.74,76.62,76.66,114145.0,75.3398,75.4381,75.3201,75.3594,114145.0
2025-01-07 12:40:00,76.65,76.66,76.55,76.58,111380.0,75.3496,75.3594,75.2513,75.2808,111380.0
2025-01-07 12:50:00,76.58,76.67,76.55,76.66,64536.0,75.2808,75.3693,75.2513,75.3594,64536.0
2025-01-07 13:00:00,76.65,76.73,76.65,76.71,47114.0,75.3496,75.4282,75.3496,75.4086,47114.0
2025-01-07 13:10:00,76.72,76.76,76.68,76.75,73680.0,75.4184,75.4577,75.3791,75.4479,73680.0
2025-01-07 13:20:00,76.75,76.76,76.72,76.75,97185.0,75.4479,75.4577,75.4184,75.4479,97185.0
2025-01-07 13:30:00,76.74,76.74,76.64,76.67,53788.0,75.4381,75.4381,75.3398,75.3693,53788.0
2025-01-07 13:40:00,76.67,76.68,76.59,76.61,142805.0,75.3693,75.3791,75.2906,75.3103,142805.0
2025-01-07 13:50:00,76.61,76.64,76.58,76.6,111336.0,75.3103,75.3398,75.2808,75.3004,111336.0
2025-01-07 14:00:00,76.6,76.65,76.58,76.64,104985.0,75.3004,75.3496,75.2808,75.3398,104985.0
2025-01-07 14:10:00,76.66,76.67,76.59,76.62,44782.0,75.3594,75.3693,75.2906,75.3201,44782.0
2025-01-07 14:20:00,76.61,76.64,76.57,76.63,63058.0,75.3103,75.3398,75.271,75.3299,63058.0
2025-01-07 14:30:00,76.63,76.63,76.52,76.52,94658.0,75.3299,75.3299,75.2218,75.2218,94658.0
2025-01-07 14:40:00,76.53,76.61,76.5,76.53,291792.0,75.2316,75.3103,75.2021,75.2316,291792.0
2025-01-07 14:50:00,76.53,76.57,76.5,76.51,76954.0,75.2316,75.271,75.2021,75.212,76954.0
2025-01-07 15:00:00,76.52,76.52,76.44,76.44,80142.0,75.2218,75.2218,75.1432,75.1432,80142.0
2025-01-07 15:10:00,76.44,76.44,76.38,76.38,450409.0,75.1432,75.1432,75.0842,75.0842,450409.0
2025-01-07 15:20:00,76.38,76.38,76.29,76.3,189707.0,75.0842,75.0842,74.9957,75.0055,189707.0
2025-01-07 15:30:00,76.3,76.32,76.23,76.3,243923.0,75.0055,75.0252,74.9367,75.0055,243923.0
2025-01-07 15:40:00,76.31,76.36,76.29,76.35,373539.0,75.0154,75.0645,74.9957,75.0547,373539.0
2025-01-07 15:50:00,76.35,76.41,76.34,76.35,906446.0,75.0547,75.1137,75.0449,75.0547,906446.0
2025-01-08 09:30:00,75.9,75.91,75.71,75.72,298525.0,74.6123,74.6221,74.4255,74.4354,298525.0
2025-01-08 09:40:00,75.72,75.84,75.67,75.81,459538.0,74.4354,74.5533,74.3862,74.5238,459538.0
2025-01-08 09:50:00,75.81,75.88,75.72,75.78,310799.0,74.5238,74.5927,74.4354,74.4944,310799.0
2025-01-08 10:00:00,75.77,76.03,75.76,75.97,75812.0,74.4845,74.7401,74.4747,74.6811,75812.0
2025-01-08 10:10:00,75.98,76.0,75.83,75.89,218934.0,74.691,74.7106,74.5435,74.6025,218934.0
2025-01-08 10:20:00,75.89,75.93,75.81,75.87,67620.0,74.6025,74.6418,74.5238,74.5828,67620.0
2025-01-08 10:30:00,75.86,76.0,75.83,75.92,70676.0,74.573,74.7106,74.5435,74.632,70676.0
2025-01-08 10:40:00,75.92,75.97,75.85,75.95,407420.0,74.632,74.6811,74.5632,74.6615,407420.0
2025-01-08 10:50:00,75.96,76.06,75.94,76.05,119686.0,74.6713,74.7696,74.6516,74.7598,119686.0
2025-01-08 11:00:00,76.06,76.07,75.94,76.0,181377.0,74.7696,74.7794,74.6516,74.7106,181377.0
2025-01-08 11:10:00,76.0,76.05,75.98,76.04,89609.0,74.7106,74.7598,74.691,74.7499,89609.0
2025-01-08 11:20:00,76.05,76.15,76.04,76.09,137659.0,74.7598,74.8581,74.7499,74.7991,137659.0
2025-01-08 11:30:00,76.09,76.22,76.07,76.22,267898.0,74.7991,74.9269,74.7794,74.9269,267898.0
2025-01-08 11:40:00,76.23,76.25,76.16,76.21,119240.0,74.9367,74.9564,74.8679,74.9171,119240.0
2025-01-08 11:50:00,76.21,76.25,76.19,76.25,174153.0,74.9171,74.9564,74.8974,74.9564,174153.0
2025-01-08 12:00:00,76.23,76.26,76.09,76.1,102298.0,74.9367,74.9662,74.7991,74.8089,102298.0
2025-01-08 12:10:00,76.09,76.1,75.98,76.01,104145.0,74.7991,74.8089,74.691,74.7205,104145.0
2025-01-08 12:20:00,76.01,76.03,75.84,75.86,76063.0,74.7205,74.7401,74.5533,74.573,76063.0
2025-01-08 12:30:00,75.88,75.92,75.83,75.85,149611.0,74.5927,74.632,74.5435,74.5632,149611.0
2025-01-08 12:40:00,75.84,75.95,75.84,75.89,78448.0,74.5533,74.6615,74.5533,74.6025,78448.0
2025-01-08 12:50:00,75.91,76.01,75.91,75.98,129325.0,74.6221,74.7205,74.6221,74.691,129325.0
2025-01-08 13:00:00,75.98,76.13,75.98,76.09,115378.0,74.691,74.8384,74.691,74.7991,115378.0
2025-01-08 13:10:00,76.1,76.12,76.07,76.09,62560.0,74.8089,74.8286,74.7794,74.7991,62560.0
2025-01-08 13:20:00,76.09,76.2,76.07,76.17,135853.0,74.7991,74.9072,74.7794,74.8777,135853.0
2025-01-08 13:30:00,76.16,76.19,76.12,76.18,88955.0,74.8679,74.8974,74.8286,74.8876,88955.0
2025-01-08 13:40:00,76.18,76.18,76.09,76.09,45228.0,74.8876,74.8876,74.7991,74.7991,45228.0
2025-01-08 13:50:00,76.1,76.1,75.96,76.04,126511.0,74.8089,74.8089,74.6713,74.7499,126511.0
2025-01-08 14:00:00,76.04,76.21,76.0,76.21,139158.0,74.7499,74.9171,74.7106,74.9171,139158.0
2025-01-08 14:10:00,76.21,76.24,76.07,76.23,88782.0,74.9171,74.9465,74.7794,74.9367,88782.0
2025-01-08 14:20:00,76.23,76.33,76.21,76.31,121222.0,74.9367,75.035,74.9171,75.0154,121222.0
2025-01-08 14:30:00,76.3,76.31,76.13,76.14,251517.0,75.0055,75.0154,74.8384,74.8482,251517.0
2025-01-08 14:40:00,76.13,76.16,76.1,76.15,87852.0,74.8384,74.8679,74.8089,74.8581,87852.0
2025-01-08 14:50:00,76.15,76.17,76.1,76.13,96910.0,74.8581,74.8777,74.8089,74.8384,96910.0
2025-01-08 15:00:00,76.13,76.17,76.1,76.12,115361.0,74.8384,74.8777,74.8089,74.8286,115361.0
2025-01-08 15:10:00,76.13,76.18,76.09,76.17,132743.0,74.8384,74.8876,74.7991,74.8777,132743.0
2025-01-08 15:20:00,76.18,76.22,76.15,76.2,202870.0,74.8876,74.9269,74.8581,74.9072,202870.0
2025-01-08 15:30:00,76.19,76.22,76.13,76.15,108562.0,74.8974,74.9269,74.8384,74.8581,108562.0
2025-01-08 15:40:00,76.15,76.23,76.15,76.22,207221.0,74.8581,74.9367,74.8581,74.9269,207221.0
2025-01-08 15:50:00,76.23,76.27,76.21,76.22,1007281.0,74.9367,74.976,74.9171,74.9269,1007281.0
2025-01-10 09:30:00,75.65,75.67,75.46,75.49,421454.0,74.3666,74.3862,74.1798,74.2093,421454.0
2025-01-10 09:40:00,75.49,75.64,75.42,75.43,248067.0,74.2093,74.3567,74.1405,74.1503,248067.0
2025-01-10 09:50:00,75.42,75.48,75.36,75.43,195149.0,74.1405,74.1994,74.0815,74.1503,195149.0
2025-01-10 10:00:00,75.42,75.42,75.01,75.04,380782.0,74.1405,74.1405,73.7374,73.7669,380782.0
2025-01-10 10:10:00,75.05,75.37,75.05,75.32,496683.0,73.7767,74.0913,73.7767,74.0422,496683.0
2025-01-10 10:20:00,75.32,75.45,75.32,75.44,342746.0,74.0422,74.17,74.0422,74.1601,342746.0
2025-01-10 10:30:00,75.44,75.5,75.34,75.42,161897.0,74.1601,74.2191,74.0618,74.1405,161897.0
2025-01-10 10:40:00,75.4,75.41,75.26,75.34,137968.0,74.1208,74.1306,73.9832,74.0618,137968.0
2025-01-10 10:50:00,75.33,75.34,75.16,75.19,248211.0,74.052,74.0618,73.8849,73.9144,248211.0
2025-01-10 11:00:00,75.2,75.2,75.0,75.03,270636.0,73.9242,73.9242,73.7276,73.7571,270636.0
2025-01-10 11:10:00,75.03,75.06,74.94,74.96,276794.0,73.7571,73.7866,73.6686,73.6883,276794.0
2025-01-10 11:20:00,74.96,75.07,74.96,74.98,132338.0,73.6883,73.7964,73.6883,73.7079,132338.0
2025-01-10 11:30:00,74.98,75.01,74.9,74.95,228044.0,73.7079,73.7374,73.6293,73.6784,228044.0
2025-01-10 11:40:00,74.94,75.1,74.94,75.06,147622.0,73.6686,73.8259,73.6686,73.7866,147622.0
2025-01-10 11:50:00,75.07,75.13,74.96,74.97,137511.0,73.7964,73.8554,73.6883,73.6981,137511.0
2025-01-10 12:00:00,74.97,74.99,74.91,74.97,211231.0,73.6981,73.7178,73.6391,73.6981,211231.0
2025-01-10 12:10:00,74.98,75.03,74.95,75.02,319791.0,73.7079,73.7571,73.6784,73.7472,319791.0
2025-01-10 12:20:00,75.02,75.06,74.95,75.06,102356.0,73.7472,73.7866,73.6784,73.7866,102356.0
2025-01-10 12:30:00,75.05,75.17,75.05,75.14,114891.0,73.7767,73.8947,73.7767,73.8652,114891.0
2025-01-10 12:40:00,75.14,75.21,75.14,75.19,278622.0,73.8652,73.934,73.8652,73.9144,278622.0
2025-01-10 12:50:00,75.18,75.24,75.14,75.22,174449.0,73.9045,73.9635,73.8652,73.9439,174449.0
2025-01-10 13:00:00,75.21,75.23,75.14,75.22,148993.0,73.934,73.9537,73.8652,73.9439,148993.0
2025-01-10 13:10:00,75.21,75.23,75.17,75.21,96704.0,73.934,73.9537,73.8947,73.934,96704.0
2025-01-10 13:20:00,75.21,75.33,75.21,75.29,169778.0,73.934,74.052,73.934,74.0127,169778.0
2025-01-10 13:30:00,75.29,75.32,75.22,75.31,237600.0,74.0127,74.0422,73.9439,74.0323,237600.0
2025-01-10 13:40:00,75.31,75.33,75.28,75.33,101625.0,74.0323,74.052,74.0028,74.052,101625.0
2025-01-10 13:50:00,75.34,75.37,75.27,75.36,143945.0,74.0618,74.0913,73.993,74.0815,143945.0
2025-01-10 14:00:00,75.36,75.37,75.16,75.16,156543.0,74.0815,74.0913,73.8849,73.8849,156543.0
2025-01-10 14:10:00,75.15,75.22,75.15,75.21,464061.0,73.875,73.9439,73.875,73.934,464061.0
2025-01-10 14:20:00,75.2,75.28,75.15,75.22,82497.0,73.9242,74.0028,73.875,73.9439,82497.0
2025-01-10 14:30:00,75.21,75.21,75.15,75.2,128362.0,73.934,73.934,73.875,73.9242,128362.0
2025-01-10 14:40:00,75.2,75.23,75.15,75.16,144505.0,73.9242,73.9537,73.875,73.8849,144505.0
2025-01-10 14:50:00,75.15,75.25,75.15,75.21,106800.0,73.875,73.9733,73.875,73.934,106800.0
2025-01-10 15:00:00,75.2,75.21,75.13,75.17,137672.0,73.9242,73.934,73.8554,73.8947,137672.0
2025-01-10 15:10:00,75.17,75.18,75.01,75.03,290124.0,73.8947,73.9045,73.7374,73.7571,290124.0
2025-01-10 15:20:00,75.05,75.07,75.01,75.06,263037.0,73.7767,73.7964,73.7374,73.7866,263037.0
2025-01-10 15:30:00,75.05,75.1,75.0,75.05,219680.0,73.7767,73.8259,73.7276,73.7767,219680.0
2025-01-10 15:40:00,75.05,75.1,75.0,75.03,323420.0,73.7767,73.8259,73.7276,73.7571,323420.0
2025-01-10 15:50:00,75.02,75.1,75.0,75.09,1510710.0,73.7472,73.8259,73.7276,73.8161,1510710.0
2025-01-13 09:30:00,74.25,74.43,74.24,74.36,622920.0,72.9903,73.1673,72.9805,73.0984,622920.0
2025-01-13 09:40:00,74.37,74.52,74.35,74.5,227234.0,73.1083,73.2557,73.0886,73.2361,227234.0
2025-01-13 09:50:00,74.49,74.59,74.45,74.56,185776.0,73.2262,73.3245,73.1869,73.2951,185776.0
2025-01-13 10:00:00,74.56,74.6,74.48,74.52,253746.0,73.2951,73.3344,73.2164,73.2557,253746.0
2025-01-13 10:10:00,74.52,74.55,74.44,74.53,192033.0,73.2557,73.2852,73.1771,73.2656,192033.0
2025-01-13 10:20:00,74.53,74.57,74.44,74.46,146826.0,73.2656,73.3049,73.1771,73.1967,146826.0
2025-01-13 10:30:00,74.46,74.59,74.46,74.58,210793.0,73.1967,73.3245,73.1967,73.3147,210793.0
2025-01-13 10:40:00,74.6,74.64,74.51,74.62,143438.0,73.3344,73.3737,73.2459,73.354,143438.0
2025-01-13 10:50:00,74.64,74.64,74.54,74.54,171525.0,73.3737,73.3737,73.2754,73.2754,171525.0
2025-01-13 11:00:00,74.54,74.56,74.46,74.48,240591.0,73.2754,73.2951,73.1967,73.2164,240591.0
2025-01-13 11:10:00,74.49,74.53,74.47,74.49,91237.0,73.2262,73.2656,73.2066,73.2262,91237.0
2025-01-13 11:20:00,74.47,74.55,74.44,74.5,220486.0,73.2066,73.2852,73.1771,73.2361,220486.0
2025-01-13 11:30:00,74.5,74.58,74.49,74.49,183653.0,73.2361,73.3147,73.2262,73.2262,183653.0
2025-01-13 11:40:00,74.5,74.59,74.5,74.55,109740.0,73.2361,73.3245,73.2361,73.2852,109740.0
2025-01-13 11:50:00,74.55,74.56,74.43,74.44,92098.0,73.2852,73.2951,73.1673,73.1771,92098.0
2025-01-13 12:00:00,74.44,74.57,74.41,74.56,147878.0,73.1771,73.3049,73.1476,73.2951,147878.0
2025-01-13 12:10:00,74.56,74.61,74.53,74.6,188318.0,73.2951,73.3442,73.2656,73.3344,188318.0
2025-01-13 12:20:00,74.6,74.65,74.58,74.61,338742.0,73.3344,73.3835,73.3147,73.3442,338742.0
2025-01-13 12:30:00,74.61,74.65,74.57,74.61,95524.0,73.3442,73.3835,73.3049,73.3442,95524.0
2025-01-13 12:40:00,74.6,74.67,74.58,74.64,82640.0,73.3344,73.4032,73.3147,73.3737,82640.0
2025-01-13 12:50:00,74.63,74.74,74.61,74.73,215179.0,73.3639,73.472,73.3442,73.4622,215179.0
2025-01-13 13:00:00,74.73,74.74,74.68,74.7,151117.0,73.4622,73.472,73.413,73.4327,151117.0
2025-01-13 13:10:00,74.7,74.75,74.68,74.69,151633.0,73.4327,73.4818,73.413,73.4228,151633.0
2025-01-13 13:20:00,74.69,74.73,74.66,74.73,165156.0,73.4228,73.4622,73.3934,73.4622,165156.0
2025-01-13 13:30:00,74.73,74.79,74.73,74.78,164805.0,73.4622,73.5211,73.4622,73.5113,164805.0
2025-01-13 13:40:00,74.78,74.82,74.75,74.82,137463.0,73.5113,73.5506,73.4818,73.5506,137463.0
2025-01-13 13:50:00,74.81,74.82,74.74,74.78,99355.0,73.5408,73.5506,73.472,73.5113,99355.0
2025-01-13 14:00:00,74.78,74.79,74.73,74.75,181961.0,73.5113,73.5211,73.4622,73.4818,181961.0
2025-01-13 14:10:00,74.75,74.78,74.69,74.7,206540.0,73.4818,73.5113,73.4228,73.4327,206540.0
2025-01-13 14:20:00,74.7,74.79,74.69,74.78,596661.0,73.4327,73.5211,73.4228,73.5113,596661.0
2025-01-13 14:30:00,74.78,74.78,74.72,74.75,240948.0,73.5113,73.5113,73.4523,73.4818,240948.0
2025-01-13 14:40:00,74.76,74.79,74.69,74.69,207812.0,73.4917,73.5211,73.4228,73.4228,207812.0
2025-01-13 14:50:00,74.7,74.75,74.68,74.73,222778.0,73.4327,73.4818,73.413,73.4622,222778.0
2025-01-13 15:00:00,74.72,74.78,74.69,74.75,170331.0,73.4523,73.5113,73.4228,73.4818,170331.0
2025-01-13 15:10:00,74.75,74.77,74.73,74.77,603206.0,73.4818,73.5015,73.4622,73.5015,603206.0
2025-01-13 15:20:00,74.77,74.77,74.7,74.73,277847.0,73.5015,73.5015,73.4327,73.4622,277847.0
2025-01-13 15:30:00,74.72,74.78,74.72,74.75,221913.0,73.4523,73.5113,73.4523,73.4818,221913.0
2025-01-13 15:40:00,74.75,74.79,74.73,74.78,177685.0,73.4818,73.5211,73.4622,73.5113,177685.0
2025-01-13 15:50:00,74.78,74.89,74.78,74.86,1507400.0,73.5113,73.6195,73.5113,73.59,1507400.0
2025-01-14 09:30:00,75.02,75.14,74.98,75.11,508836.0,73.7472,73.8652,73.7079,73.8357,508836.0
2025-01-14 09:40:00,75.1,75.13,74.9,74.94,215405.0,73.8259,73.8554,73.6293,73.6686,215405.0
2025-01-14 09:50:00,74.94,74.95,74.79,74.84,142031.0,73.6686,73.6784,73.5211,73.5703,142031.0
2025-01-14 10:00:00,74.84,75.05,74.84,74.99,115519.0,73.5703,73.7767,73.5703,73.7178,115519.0
2025-01-14 10:10:00,74.99,75.09,74.96,75.02,235480.0,73.7178,73.8161,73.6883,73.7472,235480.0
2025-01-14 10:20:00,75.02,75.02,74.93,74.98,212418.0,73.7472,73.7472,73.6588,73.7079,212418.0
2025-01-14 10:30:00,74.99,75.02,74.96,74.98,123708.0,73.7178,73.7472,73.6883,73.7079,123708.0
2025-01-14 10:40:00,74.99,75.14,74.98,75.08,89651.0,73.7178,73.8652,73.7079,73.8062,89651.0
2025-01-14 10:50:00,75.06,75.13,75.0,75.06,78765.0,73.7866,73.8554,73.7276,73.7866,78765.0
2025-01-14 11:00:00,75.06,75.07,74.92,75.02,514671.0,73.7866,73.7964,73.6489,73.7472,514671.0
2025-01-14 11:10:00,75.02,75.06,74.97,74.98,154912.0,73.7472,73.7866,73.6981,73.7079,154912.0
2025-01-14 11:20:00,74.98,75.07,74.96,74.96,336524.0,73.7079,73.7964,73.6883,73.6883,336524.0
2025-01-14 11:30:00,74.96,75.01,74.9,74.93,144782.0,73.6883,73.7374,73.6293,73.6588,144782.0
2025-01-14 11:40:00,74.92,74.95,74.83,74.85,116021.0,73.6489,73.6784,73.5605,73.5801,116021.0
2025-01-14 11:50:00,74.84,74.88,74.81,74.81,63291.0,73.5703,73.6096,73.5408,73.5408,63291.0
2025-01-14 12:00:00,74.81,74.85,74.76,74.8,155909.0,73.5408,73.5801,73.4917,73.531,155909.0
2025-01-14 12:10:00,74.81,74.9,74.8,74.85,233655.0,73.5408,73.6293,73.531,73.5801,233655.0
2025-01-14 12:20:00,74.86,74.89,74.79,74.86,253538.0,73.59,73.6195,73.5211,73.59,253538.0
2025-01-14 12:30:00,74.86,74.86,74.77,74.85,102152.0,73.59,73.59,73.5015,73.5801,102152.0
2025-01-14 12:40:00,74.86,74.92,74.84,74.87,104429.0,73.59,73.6489,73.5703,73.5998,104429.0
2025-01-14 12:50:00,74.88,74.94,74.88,74.92,116201.0,73.6096,73.6686,73.6096,73.6489,116201.0
2025-01-14 13:00:00,74.91,74.97,74.9,74.95,87930.0,73.6391,73.6981,73.6293,73.6784,87930.0
2025-01-14 13:10:00,74.95,75.01,74.94,74.98,141298.0,73.6784,73.7374,73.6686,73.7079,141298.0
2025-01-14 13:20:00,74.98,75.07,74.98,75.05,178834.0,73.7079,73.7964,73.7079,73.7767,178834.0
2025-01-14 13:30:00,75.05,75.14,75.03,75.14,89427.0,73.7767,73.8652,73.7571,73.8652,89427.0
2025-01-14 13:40:00,75.14,75.22,75.13,75.21,122728.0,73.8652,73.9439,73.8554,73.934,122728.0
2025-01-14 13:50:00,75.2,75.24,75.19,75.2,120749.0,73.9242,73.9635,73.9144,73.9242,120749.0
2025-01-14 14:00:00,75.2,75.21,75.16,75.18,239635.0,73.9242,73.934,73.8849,73.9045,239635.0
2025-01-14 14:10:00,75.19,75.24,75.16,75.22,75910.0,73.9144,73.9635,73.8849,73.9439,75910.0
2025-01-14 14:20:00,75.23,75.25,75.18,75.2,68599.0,73.9537,73.9733,73.9045,73.9242,68599.0
2025-01-14 14:30:00,75.2,75.26,75.19,75.25,72099.0,73.9242,73.9832,73.9144,73.9733,72099.0
2025-01-14 14:40:00,75.23,75.25,75.17,75.18,111949.0,73.9537,73.9733,73.8947,73.9045,111949.0
2025-01-14 14:50:00,75.18,75.19,74.99,75.01,101038.0,73.9045,73.9144,73.7178,73.7374,101038.0
2025-01-14 15:00:00,75.01,75.04,74.9,74.97,120904.0,73.7374,73.7669,73.6293,73.6981,120904.0
2025-01-14 15:10:00,74.97,75.02,74.93,75.0,203025.0,73.6981,73.7472,73.6588,73.7276,203025.0
2025-01-14 15:20:00,75.01,75.08,74.97,75.08,155544.0,73.7374,73.8062,73.6981,73.8062,155544.0
2025-01-14 15:30:00,75.08,75.1,75.02,75.02,176157.0,73.8062,73.8259,73.7472,73.7472,176157.0
2025-01-14 15:40:00,75.02,75.1,75.01,75.09,178706.0,73.7472,73.8259,73.7374,73.8161,178706.0
2025-01-14 15:50:00,75.09,75.16,75.08,75.13,1125374.0,73.8161,73.8849,73.8062,73.8554,1125374.0
2025-01-15 09:30:00,76.2,76.26,76.01,76.08,527177.0,74.9072,74.9662,74.7205,74.7893,527177.0
2025-01-15 09:40:00,76.07,76.21,76.07,76.18,307535.0,74.7794,74.9171,74.7794,74.8876,307535.0
2025-01-15 09:50:00,76.17,76.21,76.12,76.19,260647.0,74.8777,74.9171,74.8286,74.8974,260647.0
2025-01-15 10:00:00,76.19,76.19,76.03,76.12,154493.0,74.8974,74.8974,74.7401,74.8286,154493.0
2025-01-15 10:10:00,76.12,76.24,76.1,76.19,116087.0,74.8286,74.9465,74.8089,74.8974,116087.0
2025-01-15 10:20:00,76.18,76.21,76.11,76.2,163410.0,74.8876,74.9171,74.8188,74.9072,163410.0
2025-01-15 10:30:00,76.21,76.26,76.16,76.17,300325.0,74.9171,74.9662,74.8679,74.8777,300325.0
2025-01-15 10:40:00,76.16,76.22,76.04,76.06,253937.0,74.8679,74.9269,74.7499,74.7696,253937.0
2025-01-15 10:50:00,76.06,76.11,76.01,76.08,160853.0,74.7696,74.8188,74.7205,74.7893,160853.0
2025-01-15 11:00:00,76.08,76.16,76.0,76.03,877541.0,74.7893,74.8679,74.7106,74.7401,877541.0
2025-01-15 11:10:00,76.03,76.07,75.97,76.0,590800.0,74.7401,74.7794,74.6811,74.7106,590800.0
2025-01-15 11:20:00,75.99,76.07,75.96,75.97,213215.0,74.7008,74.7794,74.6713,74.6811,213215.0
2025-01-15 11:30:00,75.98,75.98,75.75,75.82,493296.0,74.691,74.691,74.4649,74.5337,493296.0
2025-01-15 11:40:00,75.82,75.86,75.77,75.86,120132.0,74.5337,74.573,74.4845,74.573,120132.0
2025-01-15 11:50:00,75.85,75.87,75.78,75.85,152691.0,74.5632,74.5828,74.4944,74.5632,152691.0
2025-01-15 12:00:00,75.85,75.96,75.85,75.95,175113.0,74.5632,74.6713,74.5632,74.6615,175113.0
2025-01-15 12:10:00,75.95,75.97,75.89,75.89,141987.0,74.6615,74.6811,74.6025,74.6025,141987.0
2025-01-15 12:20:00,75.9,75.96,75.88,75.95,167016.0,74.6123,74.6713,74.5927,74.6615,167016.0
2025-01-15 12:30:00,75.95,76.0,75.93,76.0,137431.0,74.6615,74.7106,74.6418,74.7106,137431.0
2025-01-15 12:40:00,76.0,76.0,75.95,75.96,125788.0,74.7106,74.7106,74.6615,74.6713,125788.0
2025-01-15 12:50:00,75.95,75.95,75.88,75.9,137853.0,74.6615,74.6615,74.5927,74.6123,137853.0
2025-01-15 13:00:00,75.9,75.97,75.9,75.95,79268.0,74.6123,74.6811,74.6123,74.6615,79268.0
2025-01-15 13:10:00,75.95,76.02,75.94,76.02,94191.0,74.6615,74.7303,74.6516,74.7303,94191.0
2025-01-15 13:20:00,76.02,76.02,75.99,76.01,133362.0,74.7303,74.7303,74.7008,74.7205,133362.0
2025-01-15 13:30:00,76.01,76.04,75.99,76.02,168289.0,74.7205,74.7499,74.7008,74.7303,168289.0
2025-01-15 13:40:00,76.02,76.04,76.01,76.03,73779.0,74.7303,74.7499,74.7205,74.7401,73779.0
2025-01-15 13:50:00,76.03,76.07,76.02,76.04,69873.0,74.7401,74.7794,74.7303,74.7499,69873.0
2025-01-15 14:00:00,76.04,76.06,76.04,76.04,77242.0,74.7499,74.7696,74.7499,74.7499,77242.0
2025-01-15 14:10:00,76.04,76.04,76.01,76.04,95267.0,74.7499,74.7499,74.7205,74.7499,95267.0
2025-01-15 14:20:00,76.03,76.06,76.0,76.05,104664.0,74.7401,74.7696,74.7106,74.7598,104664.0
2025-01-15 14:30:00,76.06,76.11,76.05,76.1,112985.0,74.7696,74.8188,74.7598,74.8089,112985.0
2025-01-15 14:40:00,76.11,76.12,76.05,76.09,110807.0,74.8188,74.8286,74.7598,74.7991,110807.0
2025-01-15 14:50:00,76.09,76.11,76.06,76.09,86112.0,74.7991,74.8188,74.7696,74.7991,86112.0
2025-01-15 15:00:00,76.09,76.12,76.08,76.1,78687.0,74.7991,74.8286,74.7893,74.8089,78687.0
2025-01-15 15:10:00,76.1,76.13,76.1,76.1,72795.0,74.8089,74.8384,74.8089,74.8089,72795.0
2025-01-15 15:20:00,76.11,76.16,76.1,76.14,122403.0,74.8188,74.8679,74.8089,74.8482,122403.0
2025-01-15 15:30:00,76.14,76.16,76.12,76.13,309714.0,74.8482,74.8679,74.8286,74.8384,309714.0
2025-01-15 15:40:00,76.13,76.14,76.1,76.1,481818.0,74.8384,74.8482,74.8089,74.8089,481818.0
2025-01-15 15:50:00,76.1,76.12,76.05,76.06,1852198.0,74.8089,74.8286,74.7598,74.7696,1852198.0
2025-01-16 09:30:00,76.25,76.32,76.18,76.28,357602.0,74.9564,75.0252,74.8876,74.9859,357602.0
2025-01-16 09:40:00,76.28,76.34,76.22,76.24,429191.0,74.9859,75.0449,74.9269,74.9465,429191.0
2025-01-16 09:50:00,76.25,76.29,76.15,76.15,178303.0,74.9564,74.9957,74.8581,74.8581,178303.0
2025-01-16 10:00:00,76.16,76.32,76.09,76.31,518261.0,74.8679,75.0252,74.7991,75.0154,518261.0
2025-01-16 10:10:00,76.31,76.35,76.16,76.26,138296.0,75.0154,75.0547,74.8679,74.9662,138296.0
2025-01-16 10:20:00,76.25,76.3,76.22,76.25,97781.0,74.9564,75.0055,74.9269,74.9564,97781.0
2025-01-16 10:30:00,76.25,76.36,76.22,76.31,54957.0,74.9564,75.0645,74.9269,75.0154,54957.0
2025-01-16 10:40:00,76.3,76.32,76.24,76.27,119233.0,75.0055,75.0252,74.9465,74.976,119233.0
2025-01-16 10:50:00,76.28,76.39,76.26,76.39,128840.0,74.9859,75.094,74.9662,75.094,128840.0
2025-01-16 11:00:00,76.39,76.53,76.37,76.51,146407.0,75.094,75.2316,75.0743,75.212,146407.0
2025-01-16 11:10:00,76.49,76.51,76.31,76.4,356178.0,75.1923,75.212,75.0154,75.1038,356178.0
2025-01-16 11:20:00,76.4,76.49,76.34,76.48,309516.0,75.1038,75.1923,75.0449,75.1825,309516.0
2025-01-16 11:30:00,76.49,76.59,76.47,76.53,257131.0,75.1923,75.2906,75.1726,75.2316,257131.0
2025-01-16 11:40:00,76.53,76.56,76.46,76.55,144198.0,75.2316,75.2611,75.1628,75.2513,144198.0
2025-01-16 11:50:00,76.55,76.57,76.52,76.56,48171.0,75.2513,75.271,75.2218,75.2611,48171.0
2025-01-16 12:00:00,76.56,76.58,76.52,76.57,165885.0,75.2611,75.2808,75.2218,75.271,165885.0
2025-01-16 12:10:00,76.57,76.66,76.55,76.63,178199.0,75.271,75.3594,75.2513,75.3299,178199.0
2025-01-16 12:20:00,76.63,76.69,76.58,76.66,116090.0,75.3299,75.3889,75.2808,75.3594,116090.0
2025-01-16 12:30:00,76.65,76.66,76.58,76.58,241393.0,75.3496,75.3594,75.2808,75.2808,241393.0
2025-01-16 12:40:00,76.58,76.59,76.54,76.56,174303.0,75.2808,75.2906,75.2415,75.2611,174303.0
2025-01-16 12:50:00,76.56,76.56,76.5,76.53,185093.0,75.2611,75.2611,75.2021,75.2316,185093.0
2025-01-16 13:00:00,76.53,76.57,76.5,76.55,131032.0,75.2316,75.271,75.2021,75.2513,131032.0
2025-01-16 13:10:00,76.54,76.58,76.52,76.53,124148.0,75.2415,75.2808,75.2218,75.2316,124148.0
2025-01-16 13:20:00,76.54,76.56,76.46,76.47,165962.0,75.2415,75.2611,75.1628,75.1726,165962.0
2025-01-16 13:30:00,76.48,76.48,76.42,76.44,155218.0,75.1825,75.1825,75.1235,75.1432,155218.0
2025-01-16 13:40:00,76.44,76.47,76.37,76.4,283514.0,75.1432,75.1726,75.0743,75.1038,283514.0
2025-01-16 13:50:00,76.4,76.46,76.38,76.42,192600.0,75.1038,75.1628,75.0842,75.1235,192600.0
2025-01-16 14:00:00,76.41,76.5,76.39,76.49,333506.0,75.1137,75.2021,75.094,75.1923,333506.0
2025-01-16 14:10:00,76.48,76.55,76.48,76.52,157748.0,75.1825,75.2513,75.1825,75.2218,157748.0
2025-01-16 14:20:00,76.51,76.54,76.46,76.5,272716.0,75.212,75.2415,75.1628,75.2021,272716.0
2025-01-16 14:30:00,76.5,76.54,76.46,76.53,195862.0,75.2021,75.2415,75.1628,75.2316,195862.0
2025-01-16 14:40:00,76.54,76.54,76.5,76.51,217430.0,75.2415,75.2415,75.2021,75.212,217430.0
2025-01-16 14:50:00,76.51,76.55,76.47,76.53,208585.0,75.212,75.2513,75.1726,75.2316,208585.0
2025-01-16 15:00:00,76.52,76.54,76.5,76.52,148964.0,75.2218,75.2415,75.2021,75.2218,148964.0
2025-01-16 15:10:00,76.52,76.52,76.46,76.47,196380.0,75.2218,75.2218,75.1628,75.1726,196380.0
2025-01-16 15:20:00,76.47,76.49,76.45,76.48,211210.0,75.1726,75.1923,75.153,75.1825,211210.0
2025-01-16 15:30:00,76.48,76.51,76.47,76.5,411969.0,75.1825,75.212,75.1726,75.2021,411969.0
2025-01-16 15:40:00,76.49,76.52,76.47,76.47,656093.0,75.1923,75.2218,75.1726,75.1726,656093.0
2025-01-16 15:50:00,76.47,76.51,76.42,76.45,1319279.0,75.1726,75.212,75.1235,75.153,1319279.0
2025-01-17 09:30:00,76.86,76.9,76.7,76.75,1145639.0,75.556,75.5954,75.3987,75.4479,1145639.0
2025-01-17 09:40:00,76.76,76.91,76.75,76.91,348774.0,75.4577,75.6052,75.4479,75.6052,348774.0
2025-01-17 09:50:00,76.9,77.0,76.9,76.97,300513.0,75.5954,75.6937,75.5954,75.6642,300513.0
2025-01-17 10:00:00,76.96,77.19,76.93,77.11,200985.0,75.6543,75.8804,75.6248,75.8018,200985.0
2025-01-17 10:10:00,77.11,77.2,77.04,77.06,234040.0,75.8018,75.8903,75.733,75.7526,234040.0
2025-01-17 10:20:00,77.06,77.06,76.99,77.05,236112.0,75.7526,75.7526,75.6838,75.7428,236112.0
2025-01-17 10:30:00,77.06,77.06,76.97,77.01,516445.0,75.7526,75.7526,75.6642,75.7035,516445.0
2025-01-17 10:40:00,77.01,77.05,76.98,77.01,204526.0,75.7035,75.7428,75.674,75.7035,204526.0
2025-01-17 10:50:00,77.01,77.03,76.98,77.0,195736.0,75.7035,75.7231,75.674,75.6937,195736.0
2025-01-17 11:00:00,77.0,77.0,76.9,76.93,266296.0,75.6937,75.6937,75.5954,75.6248,266296.0
2025-01-17 11:10:00,76.92,76.95,76.89,76.92,203774.0,75.615,75.6445,75.5855,75.615,203774.0
2025-01-17 11:20:00,76.93,76.96,76.92,76.95,582812.0,75.6248,75.6543,75.615,75.6445,582812.0
2025-01-17 11:30:00,76.95,77.0,76.93,76.95,255959.0,75.6445,75.6937,75.6248,75.6445,255959.0
2025-01-17 11:40:00,76.95,76.97,76.93,76.94,175867.0,75.6445,75.6642,75.6248,75.6347,175867.0
2025-01-17 11:50:00,76.94,76.96,76.84,76.87,64948.0,75.6347,75.6543,75.5364,75.5659,64948.0
2025-01-17 12:00:00,76.87,76.87,76.82,76.84,122439.0,75.5659,75.5659,75.5167,75.5364,122439.0
2025-01-17 12:10:00,76.84,76.89,76.82,76.89,88957.0,75.5364,75.5855,75.5167,75.5855,88957.0
2025-01-17 12:20:00,76.88,76.9,76.86,76.87,65053.0,75.5757,75.5954,75.556,75.5659,65053.0
2025-01-17 12:30:00,76.88,76.89,76.84,76.88,108131.0,75.5757,75.5855,75.5364,75.5757,108131.0
2025-01-17 12:40:00,76.87,76.87,76.82,76.82,80176.0,75.5659,75.5659,75.5167,75.5167,80176.0
2025-01-17 12:50:00,76.83,76.85,76.79,76.81,317737.0,75.5265,75.5462,75.4872,75.5069,317737.0
2025-01-17 13:00:00,76.8,76.82,76.78,76.8,100736.0,75.497,75.5167,75.4774,75.497,100736.0
2025-01-17 13:10:00,76.8,76.82,76.79,76.81,61121.0,75.497,75.5167,75.4872,75.5069,61121.0
2025-01-17 13:20:00,76.81,76.86,76.79,76.8,59040.0,75.5069,75.556,75.4872,75.497,59040.0
2025-01-17 13:30:00,76.79,76.79,76.74,76.78,102043.0,75.4872,75.4872,75.4381,75.4774,102043.0
2025-01-17 13:40:00,76.78,76.79,76.75,76.76,154450.0,75.4774,75.4872,75.4479,75.4577,154450.0
2025-01-17 13:50:00,76.75,76.76,76.72,76.75,62565.0,75.4479,75.4577,75.4184,75.4479,62565.0
2025-01-17 14:00:00,76.75,76.79,76.74,76.77,78234.0,75.4479,75.4872,75.4381,75.4676,78234.0
2025-01-17 14:10:00,76.77,76.77,76.72,76.72,62966.0,75.4676,75.4676,75.4184,75.4184,62966.0
2025-01-17 14:20:00,76.72,76.77,76.71,76.74,62027.0,75.4184,75.4676,75.4086,75.4381,62027.0
2025-01-17 14:30:00,76.74,76.78,76.72,76.74,82256.0,75.4381,75.4774,75.4184,75.4381,82256.0
2025-01-17 14:40:00,76.74,76.76,76.72,76.73,157102.0,75.4381,75.4577,75.4184,75.4282,157102.0
2025-01-17 14:50:00,76.73,76.75,76.71,76.73,61179.0,75.4282,75.4479,75.4086,75.4282,61179.0
2025-01-17 15:00:00,76.72,76.73,76.68,76.73,71467.0,75.4184,75.4282,75.3791,75.4282,71467.0
2025-01-17 15:10:00,76.74,76.76,76.72,76.76,106388.0,75.4381,75.4577,75.4184,75.4577,106388.0
2025-01-17 15:20:00,76.75,76.78,76.75,76.77,123596.0,75.4479,75.4774,75.4479,75.4676,123596.0
2025-01-17 15:30:00,76.77,76.8,76.76,76.8,368154.0,75.4676,75.497,75.4577,75.497,368154.0
2025-01-17 15:40:00,76.8,76.8,76.75,76.79,330890.0,75.497,75.497,75.4479,75.4872,330890.0
2025-01-17 15:50:00,76.78,76.81,76.74,76.78,1091286.0,75.4774,75.5069,75.4381,75.4774,1091286.0
2025-01-21 09:30:00,77.84,77.86,77.73,77.74,408330.0,76.5194,76.5391,76.4113,76.4211,408330.0
2025-01-21 09:40:00,77.75,77.86,77.73,77.8,263005.0,76.4309,76.5391,76.4113,76.4801,263005.0
2025-01-21 09:50:00,77.79,77.8,77.7,77.76,185602.0,76.4703,76.4801,76.3818,76.4408,185602.0
2025-01-21 10:00:00,77.76,77.78,77.69,77.75,111784.0,76.4408,76.4604,76.3719,76.4309,111784.0
2025-01-21 10:10:00,77.75,77.79,77.68,77.78,449845.0,76.4309,76.4703,76.3621,76.4604,449845.0
2025-01-21 10:20:00,77.78,77.86,77.76,77.83,219387.0,76.4604,76.5391,76.4408,76.5096,219387.0
2025-01-21 10:30:00,77.83,77.92,77.82,77.92,175158.0,76.5096,76.598,76.4997,76.598,175158.0
2025-01-21 10:40:00,77.92,77.97,77.85,77.9,289475.0,76.598,76.6472,76.5292,76.5784,289475.0
2025-01-21 10:50:00,77.89,77.91,77.83,77.88,304450.0,76.5686,76.5882,76.5096,76.5587,304450.0
2025-01-21 11:00:00,77.88,77.96,77.85,77.95,376742.0,76.5587,76.6374,76.5292,76.6275,376742.0
2025-01-21 11:10:00,77.95,77.98,77.92,77.97,395572.0,76.6275,76.657,76.598,76.6472,395572.0
2025-01-21 11:20:00,77.97,78.08,77.96,78.08,118262.0,76.6472,76.7553,76.6374,76.7553,118262.0
2025-01-21 11:30:00,78.08,78.1,78.02,78.04,213072.0,76.7553,76.775,76.6964,76.716,213072.0
2025-01-21 11:40:00,78.04,78.08,78.01,78.07,335416.0,76.716,76.7553,76.6865,76.7455,335416.0
2025-01-21 11:50:00,78.06,78.15,78.06,78.14,214930.0,76.7357,76.8241,76.7357,76.8143,214930.0
2025-01-21 12:00:00,78.13,78.18,78.11,78.17,169775.0,76.8045,76.8536,76.7848,76.8438,169775.0
2025-01-21 12:10:00,78.17,78.18,78.12,78.15,382385.0,76.8438,76.8536,76.7947,76.8241,382385.0
2025-01-21 12:20:00,78.15,78.21,78.12,78.19,217451.0,76.8241,76.8831,76.7947,76.8635,217451.0
2025-01-21 12:30:00,78.18,78.21,78.16,78.19,98873.0,76.8536,76.8831,76.834,76.8635,98873.0
2025-01-21 12:40:00,78.18,78.22,78.17,78.21,187573.0,76.8536,76.893,76.8438,76.8831,187573.0
2025-01-21 12:50:00,78.2,78.23,78.19,78.19,183589.0,76.8733,76.9028,76.8635,76.8635,183589.0
2025-01-21 13:00:00,78.19,78.22,78.16,78.22,258400.0,76.8635,76.893,76.834,76.893,258400.0
2025-01-21 13:10:00,78.21,78.22,78.19,78.2,147267.0,76.8831,76.893,76.8635,76.8733,147267.0
2025-01-21 13:20:00,78.2,78.23,78.18,78.23,134459.0,76.8733,76.9028,76.8536,76.9028,134459.0
2025-01-21 13:30:00,78.23,78.25,78.21,78.23,147763.0,76.9028,76.9224,76.8831,76.9028,147763.0
2025-01-21 13:40:00,78.24,78.26,78.2,78.21,210880.0,76.9126,76.9323,76.8733,76.8831,210880.0
2025-01-21 13:50:00,78.22,78.24,78.2,78.23,58326.0,76.893,76.9126,76.8733,76.9028,58326.0
2025-01-21 14:00:00,78.23,78.25,78.21,78.24,73088.0,76.9028,76.9224,76.8831,76.9126,73088.0
2025-01-21 14:10:00,78.25,78.26,78.19,78.2,153688.0,76.9224,76.9323,76.8635,76.8733,153688.0
2025-01-21 14:20:00,78.2,78.2,78.14,78.19,1366097.0,76.8733,76.8733,76.8143,76.8635,1366097.0
2025-01-21 14:30:00,78.18,78.19,78.14,78.17,88748.0,76.8536,76.8635,76.8143,76.8438,88748.0
2025-01-21 14:40:00,78.17,78.19,78.15,78.17,398938.0,76.8438,76.8635,76.8241,76.8438,398938.0
2025-01-21 14:50:00,78.17,78.21,78.14,78.2,373789.0,76.8438,76.8831,76.8143,76.8733,373789.0
2025-01-21 15:00:00,78.2,78.25,78.18,78.23,249745.0,76.8733,76.9224,76.8536,76.9028,249745.0
2025-01-21 15:10:00,78.24,78.26,78.22,78.26,88883.0,76.9126,76.9323,76.893,76.9323,88883.0
2025-01-21 15:20:00,78.25,78.27,78.23,78.27,113065.0,76.9224,76.9421,76.9028,76.9421,113065.0
2025-01-21 15:30:00,78.26,78.26,78.2,78.25,184829.0,76.9323,76.9323,76.8733,76.9224,184829.0
2025-01-21 15:40:00,78.24,78.25,78.22,78.25,202215.0,76.9126,76.9224,76.893,76.9224,202215.0
2025-01-21 15:50:00,78.25,78.35,78.24,78.34,1428050.0,76.9224,77.0208,76.9126,77.0109,1428050.0
2025-01-22 09:30:00,78.49,78.5,78.34,78.35,345520.0,77.1584,77.1682,77.0109,77.0208,345520.0
2025-01-22 09:40:00,78.35,78.49,78.35,78.48,178779.0,77.0208,77.1584,77.0208,77.1485,178779.0
2025-01-22 09:50:00,78.48,78.48,78.4,78.41,190026.0,77.1485,77.1485,77.0699,77.0797,190026.0
2025-01-22 10:00:00,78.4,78.4,78.32,78.35,289049.0,77.0699,77.0699,76.9913,77.0208,289049.0
2025-01-22 10:10:00,78.35,78.42,78.34,78.4,134466.0,77.0208,77.0896,77.0109,77.0699,134466.0
2025-01-22 10:20:00,78.39,78.4,78.33,78.34,100106.0,77.0601,77.0699,77.0011,77.0109,100106.0
2025-01-22 10:30:00,78.33,78.37,78.3,78.36,113020.0,77.0011,77.0404,76.9716,77.0306,113020.0
2025-01-22 10:40:00,78.36,78.36,78.27,78.29,162960.0,77.0306,77.0306,76.9421,76.9618,162960.0
2025-01-22 10:50:00,78.3,78.31,78.24,78.26,146345.0,76.9716,76.9814,76.9126,76.9323,146345.0
2025-01-22 11:00:00,78.27,78.29,78.22,78.28,201603.0,76.9421,76.9618,76.893,76.9519,201603.0
2025-01-22 11:10:00,78.27,78.27,78.21,78.26,81404.0,76.9421,76.9421,76.8831,76.9323,81404.0
2025-01-22 11:20:00,78.25,78.32,78.24,78.31,114132.0,76.9224,76.9913,76.9126,76.9814,114132.0
2025-01-22 11:30:00,78.31,78.4,78.31,78.4,125951.0,76.9814,77.0699,76.9814,77.0699,125951.0
2025-01-22 11:40:00,78.4,78.41,78.36,78.37,52106.0,77.0699,77.0797,77.0306,77.0404,52106.0
2025-01-22 11:50:00,78.37,78.42,78.37,78.41,150531.0,77.0404,77.0896,77.0404,77.0797,150531.0
2025-01-22 12:00:00,78.39,78.4,78.35,78.38,140829.0,77.0601,77.0699,77.0208,77.0502,140829.0
2025-01-22 12:10:00,78.38,78.39,78.33,78.36,148239.0,77.0502,77.0601,77.0011,77.0306,148239.0
2025-01-22 12:20:00,78.36,78.36,78.33,78.34,87072.0,77.0306,77.0306,77.0011,77.0109,87072.0
2025-01-22 12:30:00,78.34,78.38,78.34,78.36,151776.0,77.0109,77.0502,77.0109,77.0306,151776.0
2025-01-22 12:40:00,78.36,78.36,78.3,78.3,88568.0,77.0306,77.0306,76.9716,76.9716,88568.0
2025-01-22 12:50:00,78.31,78.32,78.28,78.29,49250.0,76.9814,76.9913,76.9519,76.9618,49250.0
2025-01-22 13:00:00,78.28,78.3,78.24,78.28,194128.0,76.9519,76.9716,76.9126,76.9519,194128.0
2025-01-22 13:10:00,78.28,78.32,78.27,78.29,171840.0,76.9519,76.9913,76.9421,76.9618,171840.0
2025-01-22 13:20:00,78.3,78.35,78.29,78.32,290190.0,76.9716,77.0208,76.9618,76.9913,290190.0
2025-01-22 13:30:00,78.32,78.33,78.3,78.31,232869.0,76.9913,77.0011,76.9716,76.9814,232869.0
2025-01-22 13:40:00,78.31,78.33,78.3,78.31,522882.0,76.9814,77.0011,76.9716,76.9814,522882.0
2025-01-22 13:50:00,78.31,78.32,78.23,78.25,224124.0,76.9814,76.9913,76.9028,76.9224,224124.0
2025-01-22 14:00:00,78.25,78.27,78.23,78.25,511013.0,76.9224,76.9421,76.9028,76.9224,511013.0
2025-01-22 14:10:00,78.26,78.27,78.24,78.26,127985.0,76.9323,76.9421,76.9126,76.9323,127985.0
2025-01-22 14:20:00,78.25,78.28,78.24,78.25,53299.0,76.9224,76.9519,76.9126,76.9224,53299.0
2025-01-22 14:30:00,78.26,78.29,78.24,78.29,51030.0,76.9323,76.9618,76.9126,76.9618,51030.0
2025-01-22 14:40:00,78.28,78.29,78.26,78.27,24546.0,76.9519,76.9618,76.9323,76.9421,24546.0
2025-01-22 14:50:00,78.27,78.28,78.24,78.27,61188.0,76.9421,76.9519,76.9126,76.9421,61188.0
2025-01-22 15:00:00,78.27,78.29,78.24,78.28,197848.0,76.9421,76.9618,76.9126,76.9519,197848.0
2025-01-22 15:10:00,78.29,78.29,78.26,78.27,177260.0,76.9618,76.9618,76.9323,76.9421,177260.0
2025-01-22 15:20:00,78.26,78.27,78.24,78.24,90034.0,76.9323,76.9421,76.9126,76.9126,90034.0
2025-01-22 15:30:00,78.24,78.26,78.19,78.21,94346.0,76.9126,76.9323,76.8635,76.8831,94346.0
2025-01-22 15:40:00,78.21,78.22,78.18,78.18,84055.0,76.8831,76.893,76.8536,76.8536,84055.0
2025-01-22 15:50:00,78.18,78.18,78.12,78.14,880840.0,76.8536,76.8536,76.7947,76.8143,880840.0
2025-01-23 09:30:00,78.34,78.35,78.27,78.3,295214.0,77.0109,77.0208,76.9421,76.9716,295214.0
2025-01-23 09:40:00,78.3,78.35,78.25,78.34,191266.0,76.9716,77.0208,76.9224,77.0109,191266.0
2025-01-23 09:50:00,78.34,78.36,78.31,78.34,199900.0,77.0109,77.0306,76.9814,77.0109,199900.0
2025-01-23 10:00:00,78.35,78.36,78.28,78.3,203925.0,77.0208,77.0306,76.9519,76.9716,203925.0
2025-01-23 10:10:00,78.3,78.36,78.29,78.34,160938.0,76.9716,77.0306,76.9618,77.0109,160938.0
2025-01-23 10:20:00,78.33,78.34,78.27,78.28,239544.0,77.0011,77.0109,76.9421,76.9519,239544.0
2025-01-23 10:30:00,78.29,78.35,78.26,78.34,93520.0,76.9618,77.0208,76.9323,77.0109,93520.0
2025-01-23 10:40:00,78.34,78.34,78.29,78.31,144167.0,77.0109,77.0109,76.9618,76.9814,144167.0
2025-01-23 10:50:00,78.31,78.36,78.3,78.36,237436.0,76.9814,77.0306,76.9716,77.0306,237436.0
2025-01-23 11:00:00,78.36,78.4,78.35,78.38,239882.0,77.0306,77.0699,77.0208,77.0502,239882.0
2025-01-23 11:10:00,78.38,78.45,78.19,78.42,1105663.0,77.0502,77.1191,76.8635,77.0896,1105663.0
2025-01-23 11:20:00,78.43,78.53,78.37,78.53,465408.0,77.0994,77.1977,77.0404,77.1977,465408.0
2025-01-23 11:30:00,78.53,78.57,78.5,78.51,167122.0,77.1977,77.237,77.1682,77.178,167122.0
2025-01-23 11:40:00,78.51,78.68,78.48,78.64,284379.0,77.178,77.3452,77.1485,77.3058,284379.0
2025-01-23 11:50:00,78.64,78.67,78.54,78.59,239454.0,77.3058,77.3353,77.2075,77.2567,239454.0
2025-01-23 12:00:00,78.59,78.63,78.54,78.61,345823.0,77.2567,77.296,77.2075,77.2763,345823.0
2025-01-23 12:10:00,78.61,78.66,78.6,78.63,211543.0,77.2763,77.3255,77.2665,77.296,211543.0
2025-01-23 12:20:00,78.63,78.64,78.6,78.61,97821.0,77.296,77.3058,77.2665,77.2763,97821.0
2025-01-23 12:30:00,78.62,78.67,78.61,78.67,131427.0,77.2862,77.3353,77.2763,77.3353,131427.0
2025-01-23 12:40:00,78.66,78.74,78.66,78.72,172492.0,77.3255,77.4041,77.3255,77.3845,172492.0
2025-01-23 12:50:00,78.73,78.75,78.72,78.72,87049.0,77.3943,77.414,77.3845,77.3845,87049.0
2025-01-23 13:00:00,78.73,78.74,78.71,78.72,45380.0,77.3943,77.4041,77.3746,77.3845,45380.0
2025-01-23 13:10:00,78.73,78.78,78.72,78.74,26184.0,77.3943,77.4435,77.3845,77.4041,26184.0
2025-01-23 13:20:00,78.75,78.75,78.69,78.7,202388.0,77.414,77.414,77.355,77.3648,202388.0
2025-01-23 13:30:00,78.7,78.72,78.67,78.7,79893.0,77.3648,77.3845,77.3353,77.3648,79893.0
2025-01-23 13:40:00,78.69,78.69,78.65,78.67,713253.0,77.355,77.355,77.3157,77.3353,713253.0
2025-01-23 13:50:00,78.66,78.69,78.66,78.66,165893.0,77.3255,77.355,77.3255,77.3255,165893.0
2025-01-23 14:00:00,78.67,78.68,78.64,78.67,99805.0,77.3353,77.3452,77.3058,77.3353,99805.0
2025-01-23 14:10:00,78.67,78.67,78.62,78.62,51261.0,77.3353,77.3353,77.2862,77.2862,51261.0
2025-01-23 14:20:00,78.62,78.69,78.6,78.66,56361.0,77.2862,77.355,77.2665,77.3255,56361.0
2025-01-23 14:30:00,78.66,78.7,78.65,78.67,83705.0,77.3255,77.3648,77.3157,77.3353,83705.0
2025-01-23 14:40:00,78.68,78.68,78.66,78.67,31205.0,77.3452,77.3452,77.3255,77.3353,31205.0
2025-01-23 14:50:00,78.67,78.7,78.66,78.67,138509.0,77.3353,77.3648,77.3255,77.3353,138509.0
2025-01-23 15:00:00,78.67,78.73,78.64,78.72,142189.0,77.3353,77.3943,77.3058,77.3845,142189.0
2025-01-23 15:10:00,78.72,78.77,78.72,78.75,61397.0,77.3845,77.4336,77.3845,77.414,61397.0
2025-01-23 15:20:00,78.75,78.78,78.72,78.73,114394.0,77.414,77.4435,77.3845,77.3943,114394.0
2025-01-23 15:30:00,78.72,78.73,78.68,78.7,337958.0,77.3845,77.3943,77.3452,77.3648,337958.0
2025-01-23 15:40:00,78.7,78.74,78.69,78.73,141334.0,77.3648,77.4041,77.355,77.3943,141334.0
2025-01-23 15:50:00,78.73,78.78,78.71,78.78,1063306.0,77.3943,77.4435,77.3746,77.4435,1063306.0
2025-01-24 09:30:00,79.15,79.18,79.1,79.1,386400.0,77.8072,77.8367,77.758,77.758,386400.0
2025-01-24 09:40:00,79.1,79.29,79.07,79.19,583260.0,77.758,77.9448,77.7285,77.8465,583260.0
2025-01-24 09:50:00,79.19,79.2,79.13,79.16,259194.0,77.8465,77.8563,77.7875,77.817,259194.0
2025-01-24 10:00:00,79.16,79.23,79.09,79.2,149757.0,77.817,77.8858,77.7482,77.8563,149757.0
2025-01-24 10:10:00,79.2,79.23,79.18,79.18,114181.0,77.8563,77.8858,77.8367,77.8367,114181.0
2025-01-24 10:20:00,79.19,79.23,79.15,79.17,261521.0,77.8465,77.8858,77.8072,77.8268,261521.0
2025-01-24 10:30:00,79.18,79.26,79.17,79.2,117664.0,77.8367,77.9153,77.8268,77.8563,117664.0
2025-01-24 10:40:00,79.19,79.27,79.19,79.25,161600.0,77.8465,77.9251,77.8465,77.9055,161600.0
2025-01-24 10:50:00,79.26,79.31,79.24,79.29,200577.0,77.9153,77.9645,77.8957,77.9448,200577.0
2025-01-24 11:00:00,79.28,79.34,79.27,79.32,128786.0,77.935,77.994,77.9251,77.9743,128786.0
2025-01-24 11:10:00,79.33,79.35,79.3,79.32,103132.0,77.9841,78.0038,77.9546,77.9743,103132.0
2025-01-24 11:20:00,79.33,79.39,79.32,79.38,137995.0,77.9841,78.0431,77.9743,78.0333,137995.0
2025-01-24 11:30:00,79.38,79.43,79.37,79.42,397661.0,78.0333,78.0824,78.0234,78.0726,397661.0
2025-01-24 11:40:00,79.43,79.44,79.38,79.41,112023.0,78.0824,78.0923,78.0333,78.0628,112023.0
2025-01-24 11:50:00,79.41,79.42,79.36,79.38,86780.0,78.0628,78.0726,78.0136,78.0333,86780.0
2025-01-24 12:00:00,79.38,79.44,79.35,79.44,124619.0,78.0333,78.0923,78.0038,78.0923,124619.0
2025-01-24 12:10:00,79.44,79.44,79.39,79.43,81806.0,78.0923,78.0923,78.0431,78.0824,81806.0
2025-01-24 12:20:00,79.43,79.46,79.39,79.4,134848.0,78.0824,78.1119,78.0431,78.0529,134848.0
2025-01-24 12:30:00,79.41,79.44,79.38,79.43,342645.0,78.0628,78.0923,78.0333,78.0824,342645.0
2025-01-24 12:40:00,79.42,79.45,79.4,79.41,223671.0,78.0726,78.1021,78.0529,78.0628,223671.0
2025-01-24 12:50:00,79.41,79.41,79.31,79.32,174633.0,78.0628,78.0628,77.9645,77.9743,174633.0
2025-01-24 13:00:00,79.32,79.33,79.28,79.31,113700.0,77.9743,77.9841,77.935,77.9645,113700.0
2025-01-24 13:10:00,79.3,79.33,79.27,79.31,81961.0,77.9546,77.9841,77.9251,77.9645,81961.0
2025-01-24 13:20:00,79.31,79.32,79.28,79.29,111684.0,77.9645,77.9743,77.935,77.9448,111684.0
2025-01-24 13:30:00,79.29,79.31,79.26,79.28,103319.0,77.9448,77.9645,77.9153,77.935,103319.0
2025-01-24 13:40:00,79.28,79.29,79.23,79.27,50280.0,77.935,77.9448,77.8858,77.9251,50280.0
2025-01-24 13:50:00,79.26,79.26,79.18,79.2,115638.0,77.9153,77.9153,77.8367,77.8563,115638.0
2025-01-24 14:00:00,79.2,79.22,79.18,79.2,79451.0,77.8563,77.876,77.8367,77.8563,79451.0
2025-01-24 14:10:00,79.2,79.25,79.19,79.23,64171.0,77.8563,77.9055,77.8465,77.8858,64171.0
2025-01-24 14:20:00,79.23,79.3,79.22,79.27,190207.0,77.8858,77.9546,77.876,77.9251,190207.0
2025-01-24 14:30:00,79.27,79.29,79.26,79.27,83843.0,77.9251,77.9448,77.9153,77.9251,83843.0
2025-01-24 14:40:00,79.28,79.29,79.26,79.29,61516.0,77.935,77.9448,77.9153,77.9448,61516.0
2025-01-24 14:50:00,79.29,79.31,79.25,79.26,98233.0,77.9448,77.9645,77.9055,77.9153,98233.0
2025-01-24 15:00:00,79.25,79.28,79.23,79.26,115320.0,77.9055,77.935,77.8858,77.9153,115320.0
2025-01-24 15:10:00,79.26,79.28,79.25,79.26,56358.0,77.9153,77.935,77.9055,77.9153,56358.0
2025-01-24 15:20:00,79.25,79.26,79.21,79.21,85197.0,77.9055,77.9153,77.8662,77.8662,85197.0
2025-01-24 15:30:00,79.22,79.23,79.17,79.17,111819.0,77.876,77.8858,77.8268,77.8268,111819.0
2025-01-24 15:40:00,79.17,79.19,79.15,79.17,188996.0,77.8268,77.8465,77.8072,77.8268,188996.0
2025-01-24 15:50:00,79.17,79.24,79.14,79.22,659312.0,77.8268,77.8957,77.7973,77.876,659312.0
2025-01-27 09:30:00,78.84,79.06,78.82,79.04,510873.0,77.5024,77.7187,77.4828,77.699,510873.0
2025-01-27 09:40:00,79.04,79.11,78.99,79.08,375564.0,77.699,77.7679,77.6499,77.7384,375564.0
2025-01-27 09:50:00,79.07,79.15,79.05,79.15,321719.0,77.7285,77.8072,77.7089,77.8072,321719.0
2025-01-27 10:00:00,79.15,79.17,78.99,79.09,331479.0,77.8072,77.8268,77.6499,77.7482,331479.0
2025-01-27 10:10:00,79.08,79.12,79.0,79.04,461920.0,77.7384,77.7777,77.6597,77.699,461920.0
2025-01-27 10:20:00,79.04,79.17,79.04,79.14,335476.0,77.699,77.8268,77.699,77.7973,335476.0
2025-01-27 10:30:00,79.13,79.14,79.05,79.07,207349.0,77.7875,77.7973,77.7089,77.7285,207349.0
2025-01-27 10:40:00,79.07,79.15,79.07,79.1,77668.0,77.7285,77.8072,77.7285,77.758,77668.0
2025-01-27 10:50:00,79.09,79.11,79.05,79.08,166752.0,77.7482,77.7679,77.7089,77.7384,166752.0
2025-01-27 11:00:00,79.08,79.11,79.05,79.07,199466.0,77.7384,77.7679,77.7089,77.7285,199466.0
2025-01-27 11:10:00,79.08,79.13,79.07,79.12,167347.0,77.7384,77.7875,77.7285,77.7777,167347.0
2025-01-27 11:20:00,79.12,79.13,79.02,79.05,253036.0,77.7777,77.7875,77.6794,77.7089,253036.0
2025-01-27 11:30:00,79.04,79.05,78.95,78.95,319880.0,77.699,77.7089,77.6106,77.6106,319880.0
2025-01-27 11:40:00,78.95,79.02,78.92,79.0,285092.0,77.6106,77.6794,77.5811,77.6597,285092.0
2025-01-27 11:50:00,78.99,79.02,78.95,78.97,203220.0,77.6499,77.6794,77.6106,77.6302,203220.0
2025-01-27 12:00:00,78.97,79.03,78.95,78.98,218184.0,77.6302,77.6892,77.6106,77.6401,218184.0
2025-01-27 12:10:00,78.98,79.02,78.96,78.97,92638.0,77.6401,77.6794,77.6204,77.6302,92638.0
2025-01-27 12:20:00,78.97,79.09,78.95,79.05,242962.0,77.6302,77.7482,77.6106,77.7089,242962.0
2025-01-27 12:30:00,79.05,79.09,79.03,79.05,100753.0,77.7089,77.7482,77.6892,77.7089,100753.0
2025-01-27 12:40:00,79.06,79.07,79.02,79.02,394074.0,77.7187,77.7285,77.6794,77.6794,394074.0
2025-01-27 12:50:00,79.03,79.03,78.96,78.96,161741.0,77.6892,77.6892,77.6204,77.6204,161741.0
2025-01-27 13:00:00,78.96,79.03,78.94,79.03,116983.0,77.6204,77.6892,77.6007,77.6892,116983.0
2025-01-27 13:10:00,79.02,79.04,78.94,78.97,142561.0,77.6794,77.699,77.6007,77.6302,142561.0
2025-01-27 13:20:00,78.97,79.0,78.93,78.94,98080.0,77.6302,77.6597,77.5909,77.6007,98080.0
2025-01-27 13:30:00,78.93,79.0,78.93,78.95,163230.0,77.5909,77.6597,77.5909,77.6106,163230.0
2025-01-27 13:40:00,78.95,79.03,78.95,79.0,206106.0,77.6106,77.6892,77.6106,77.6597,206106.0
2025-01-27 13:50:00,79.01,79.03,78.98,78.98,123018.0,77.6696,77.6892,77.6401,77.6401,123018.0
2025-01-27 14:00:00,78.98,79.04,78.98,79.0,107197.0,77.6401,77.699,77.6401,77.6597,107197.0
2025-01-27 14:10:00,79.0,79.06,78.99,79.06,320851.0,77.6597,77.7187,77.6499,77.7187,320851.0
2025-01-27 14:20:00,79.05,79.16,79.04,79.16,53819.0,77.7089,77.817,77.699,77.817,53819.0
2025-01-27 14:30:00,79.15,79.17,79.11,79.14,149381.0,77.8072,77.8268,77.7679,77.7973,149381.0
2025-01-27 14:40:00,79.15,79.15,79.05,79.06,70426.0,77.8072,77.8072,77.7089,77.7187,70426.0
2025-01-27 14:50:00,79.06,79.1,79.02,79.06,74817.0,77.7187,77.758,77.6794,77.7187,74817.0
2025-01-27 15:00:00,79.06,79.1,79.03,79.07,116085.0,77.7187,77.758,77.6892,77.7285,116085.0
2025-01-27 15:10:00,79.07,79.13,79.06,79.12,105649.0,77.7285,77.7875,77.7187,77.7777,105649.0
2025-01-27 15:20:00,79.13,79.17,79.13,79.13,71758.0,77.7875,77.8268,77.7875,77.7875,71758.0
2025-01-27 15:30:00,79.13,79.2,79.11,79.19,124180.0,77.7875,77.8563,77.7679,77.8465,124180.0
2025-01-27 15:40:00,79.2,79.23,79.17,79.19,184542.0,77.8563,77.8858,77.8268,77.8465,184542.0
2025-01-27 15:50:00,79.18,79.27,79.12,79.25,1210028.0,77.8367,77.9251,77.7777,77.9055,1210028.0
2025-01-28 09:30:00,79.11,79.16,79.07,79.09,189631.0,77.7679,77.817,77.7285,77.7482,189631.0
2025-01-28 09:40:00,79.1,79.15,78.94,78.97,132504.0,77.758,77.8072,77.6007,77.6302,132504.0
2025-01-28 09:50:00,78.96,79.01,78.94,79.0,135884.0,77.6204,77.6696,77.6007,77.6597,135884.0
2025-01-28 10:00:00,79.01,79.09,79.01,79.06,143957.0,77.6696,77.7482,77.6696,77.7187,143957.0
2025-01-28 10:10:00,79.05,79.08,79.02,79.06,145587.0,77.7089,77.7384,77.6794,77.7187,145587.0
2025-01-28 10:20:00,79.06,79.14,79.06,79.1,94133.0,77.7187,77.7973,77.7187,77.758,94133.0
2025-01-28 10:30:00,79.09,79.14,79.08,79.13,195583.0,77.7482,77.7973,77.7384,77.7875,195583.0
2025-01-28 10:40:00,79.12,79.13,79.04,79.12,74621.0,77.7777,77.7875,77.699,77.7777,74621.0
2025-01-28 10:50:00,79.11,79.12,78.99,79.03,131786.0,77.7679,77.7777,77.6499,77.6892,131786.0
2025-01-28 11:00:00,79.03,79.09,79.02,79.06,190766.0,77.6892,77.7482,77.6794,77.7187,190766.0
2025-01-28 11:10:00,79.07,79.1,78.97,78.98,182159.0,77.7285,77.758,77.6302,77.6401,182159.0
2025-01-28 11:20:00,78.97,78.99,78.88,78.9,136380.0,77.6302,77.6499,77.5418,77.5614,136380.0
2025-01-28 11:30:00,78.89,78.9,78.82,78.87,209969.0,77.5516,77.5614,77.4828,77.5319,209969.0
2025-01-28 11:40:00,78.87,78.88,78.7,78.76,620409.0,77.5319,77.5418,77.3648,77.4238,620409.0
2025-01-28 11:50:00,78.75,78.77,78.65,78.76,476639.0,77.414,77.4336,77.3157,77.4238,476639.0
2025-01-28 12:00:00,78.76,78.86,78.76,78.86,82363.0,77.4238,77.5221,77.4238,77.5221,82363.0
2025-01-28 12:10:00,78.86,78.88,78.83,78.84,66069.0,77.5221,77.5418,77.4926,77.5024,66069.0
2025-01-28 12:20:00,78.84,78.92,78.82,78.89,250260.0,77.5024,77.5811,77.4828,77.5516,250260.0
2025-01-28 12:30:00,78.89,78.96,78.88,78.95,170356.0,77.5516,77.6204,77.5418,77.6106,170356.0
2025-01-28 12:40:00,78.94,78.97,78.89,78.91,96086.0,77.6007,77.6302,77.5516,77.5713,96086.0
2025-01-28 12:50:00,78.91,78.95,78.88,78.89,107975.0,77.5713,77.6106,77.5418,77.5516,107975.0
2025-01-28 13:00:00,78.9,78.98,78.89,78.95,61627.0,77.5614,77.6401,77.5516,77.6106,61627.0
2025-01-28 13:10:00,78.95,79.0,78.95,78.99,33933.0,77.6106,77.6597,77.6106,77.6499,33933.0
2025-01-28 13:20:00,78.99,79.0,78.96,78.98,85075.0,77.6499,77.6597,77.6204,77.6401,85075.0
2025-01-28 13:30:00,78.98,79.04,78.95,78.96,203575.0,77.6401,77.699,77.6106,77.6204,203575.0
2025-01-28 13:40:00,78.96,78.99,78.91,78.95,332783.0,77.6204,77.6499,77.5713,77.6106,332783.0
2025-01-28 13:50:00,78.95,78.97,78.92,78.92,74273.0,77.6106,77.6302,77.5811,77.5811,74273.0
2025-01-28 14:00:00,78.92,78.95,78.89,78.9,115898.0,77.5811,77.6106,77.5516,77.5614,115898.0
2025-01-28 14:10:00,78.9,78.92,78.87,78.92,81686.0,77.5614,77.5811,77.5319,77.5811,81686.0
2025-01-28 14:20:00,78.92,78.96,78.9,78.95,75461.0,77.5811,77.6204,77.5614,77.6106,75461.0
2025-01-28 14:30:00,78.95,79.03,78.94,79.02,91640.0,77.6106,77.6892,77.6007,77.6794,91640.0
2025-01-28 14:40:00,79.02,79.14,79.02,79.13,90005.0,77.6794,77.7973,77.6794,77.7875,90005.0
2025-01-28 14:50:00,79.13,79.17,79.11,79.16,50775.0,77.7875,77.8268,77.7679,77.817,50775.0
2025-01-28 15:00:00,79.15,79.15,79.1,79.14,83594.0,77.8072,77.8072,77.758,77.7973,83594.0
2025-01-28 15:10:00,79.14,79.18,79.12,79.16,344586.0,77.7973,77.8367,77.7777,77.817,344586.0
2025-01-28 15:20:00,79.17,79.18,79.14,79.14,161175.0,77.8268,77.8367,77.7973,77.7973,161175.0
2025-01-28 15:30:00,79.14,79.16,79.1,79.11,79285.0,77.7973,77.817,77.758,77.7679,79285.0
2025-01-28 15:40:00,79.11,79.15,79.11,79.14,126957.0,77.7679,77.8072,77.7679,77.7973,126957.0
2025-01-28 15:50:00,79.13,79.17,79.09,79.13,1077536.0,77.7875,77.8268,77.7482,77.7875,1077536.0
2025-01-29 09:30:00,79.15,79.17,79.09,79.16,157822.0,77.8072,77.8268,77.7482,77.817,157822.0
2025-01-29 09:40:00,79.17,79.19,79.1,79.13,163660.0,77.8268,77.8465,77.758,77.7875,163660.0
2025-01-29 09:50:00,79.13,79.22,79.13,79.21,136284.0,77.7875,77.876,77.7875,77.8662,136284.0
2025-01-29 10:00:00,79.22,79.29,79.21,79.28,127320.0,77.876,77.9448,77.8662,77.935,127320.0
2025-01-29 10:10:00,79.28,79.29,79.22,79.27,158748.0,77.935,77.9448,77.876,77.9251,158748.0
2025-01-29 10:20:00,79.27,79.27,79.2,79.23,62344.0,77.9251,77.9251,77.8563,77.8858,62344.0
2025-01-29 10:30:00,79.23,79.29,79.21,79.29,58266.0,77.8858,77.9448,77.8662,77.9448,58266.0
2025-01-29 10:40:00,79.28,79.36,79.27,79.31,87106.0,77.935,78.0136,77.9251,77.9645,87106.0
2025-01-29 10:50:00,79.31,79.32,79.23,79.25,63740.0,77.9645,77.9743,77.8858,77.9055,63740.0
2025-01-29 11:00:00,79.25,79.29,79.13,79.16,120967.0,77.9055,77.9448,77.7875,77.817,120967.0
2025-01-29 11:10:00,79.16,79.21,79.15,79.21,67944.0,77.817,77.8662,77.8072,77.8662,67944.0
2025-01-29 11:20:00,79.21,79.25,79.19,79.19,63069.0,77.8662,77.9055,77.8465,77.8465,63069.0
2025-01-29 11:30:00,79.2,79.27,79.18,79.18,92260.0,77.8563,77.9251,77.8367,77.8367,92260.0
2025-01-29 11:40:00,79.17,79.23,79.17,79.2,52812.0,77.8268,77.8858,77.8268,77.8563,52812.0
2025-01-29 11:50:00,79.22,79.22,79.12,79.15,103722.0,77.876,77.876,77.7777,77.8072,103722.0
2025-01-29 12:00:00,79.14,79.26,79.13,79.21,228242.0,77.7973,77.9153,77.7875,77.8662,228242.0
2025-01-29 12:10:00,79.21,79.28,79.2,79.26,185721.0,77.8662,77.935,77.8563,77.9153,185721.0
2025-01-29 12:20:00,79.26,79.3,79.24,79.25,44288.0,77.9153,77.9546,77.8957,77.9055,44288.0
2025-01-29 12:30:00,79.27,79.28,79.23,79.25,32996.0,77.9251,77.935,77.8858,77.9055,32996.0
2025-01-29 12:40:00,79.24,79.26,79.22,79.24,91723.0,77.8957,77.9153,77.876,77.8957,91723.0
2025-01-29 12:50:00,79.24,79.25,79.21,79.24,82502.0,77.8957,77.9055,77.8662,77.8957,82502.0
2025-01-29 13:00:00,79.23,79.24,79.05,79.19,505059.0,77.8858,77.8957,77.7089,77.8465,505059.0
2025-01-29 13:10:00,79.19,79.21,79.14,79.2,40614.0,77.8465,77.8662,77.7973,77.8563,40614.0
2025-01-29 13:20:00,79.2,79.26,79.17,79.25,38030.0,77.8563,77.9153,77.8268,77.9055,38030.0
2025-01-29 13:30:00,79.26,79.29,79.21,79.22,38078.0,77.9153,77.9448,77.8662,77.876,38078.0
2025-01-29 13:40:00,79.22,79.24,79.19,79.23,48746.0,77.876,77.8957,77.8465,77.8858,48746.0
2025-01-29 13:50:00,79.21,79.21,79.17,79.18,85279.0,77.8662,77.8662,77.8268,77.8367,85279.0
2025-01-29 14:00:00,79.17,79.17,78.93,78.99,319904.0,77.8268,77.8268,77.5909,77.6499,319904.0
2025-01-29 14:10:00,78.99,78.99,78.85,78.9,245499.0,77.6499,77.6499,77.5123,77.5614,245499.0
2025-01-29 14:20:00,78.91,78.96,78.89,78.9,129248.0,77.5713,77.6204,77.5516,77.5614,129248.0
2025-01-29 14:30:00,78.89,79.13,78.85,79.12,430126.0,77.5516,77.7875,77.5123,77.7777,430126.0
2025-01-29 14:40:00,79.12,79.28,79.11,79.17,185042.0,77.7777,77.935,77.7679,77.8268,185042.0
2025-01-29 14:50:00,79.16,79.3,79.11,79.19,209647.0,77.817,77.9546,77.7679,77.8465,209647.0
2025-01-29 15:00:00,79.18,79.21,79.09,79.17,92314.0,77.8367,77.8662,77.7482,77.8268,92314.0
2025-01-29 15:10:00,79.19,79.26,79.04,79.15,313179.0,77.8465,77.9153,77.699,77.8072,313179.0
2025-01-29 15:20:00,79.16,79.32,79.15,79.23,257296.0,77.817,77.9743,77.8072,77.8858,257296.0
2025-01-29 15:30:00,79.23,79.25,79.12,79.13,116170.0,77.8858,77.9055,77.7777,77.7875,116170.0
2025-01-29 15:40:00,79.13,79.17,79.05,79.1,251892.0,77.7875,77.8268,77.7089,77.758,251892.0
2025-01-29 15:50:00,79.1,79.15,79.04,79.12,521555.0,77.758,77.8072,77.699,77.7777,521555.0
2025-01-30 09:30:00,79.88,79.88,79.78,79.84,576232.0,78.5248,78.5248,78.4265,78.4855,576232.0
2025-01-30 09:40:00,79.83,79.87,79.81,79.85,144518.0,78.4756,78.515,78.456,78.4953,144518.0
2025-01-30 09:50:00,79.86,79.91,79.82,79.85,632188.0,78.5051,78.5543,78.4658,78.4953,632188.0
2025-01-30 10:00:00,79.86,79.94,79.8,79.9,909012.0,78.5051,78.5838,78.4462,78.5445,909012.0
2025-01-30 10:10:00,79.9,79.97,79.89,79.94,669841.0,78.5445,78.6133,78.5346,78.5838,669841.0
2025-01-30 10:20:00,79.95,79.99,79.9,79.91,318549.0,78.5936,78.6329,78.5445,78.5543,318549.0
2025-01-30 10:30:00,79.91,80.02,79.9,80.01,630673.0,78.5543,78.6624,78.5445,78.6526,630673.0
2025-01-30 10:40:00,80.01,80.06,79.98,80.02,133979.0,78.6526,78.7017,78.6231,78.6624,133979.0
2025-01-30 10:50:00,80.01,80.05,79.9,79.92,154982.0,78.6526,78.6919,78.5445,78.5641,154982.0
2025-01-30 11:00:00,79.91,79.99,79.9,79.96,147129.0,78.5543,78.6329,78.5445,78.6034,147129.0
2025-01-30 11:10:00,79.95,79.99,79.91,79.93,110838.0,78.5936,78.6329,78.5543,78.5739,110838.0
2025-01-30 11:20:00,79.94,79.99,79.93,79.98,122555.0,78.5838,78.6329,78.5739,78.6231,122555.0
2025-01-30 11:30:00,79.98,80.03,79.94,80.03,186441.0,78.6231,78.6722,78.5838,78.6722,186441.0
2025-01-30 11:40:00,80.03,80.05,80.0,80.01,147751.0,78.6722,78.6919,78.6428,78.6526,147751.0
2025-01-30 11:50:00,80.01,80.06,80.01,80.04,112337.0,78.6526,78.7017,78.6526,78.6821,112337.0
2025-01-30 12:00:00,80.04,80.04,79.97,80.0,247042.0,78.6821,78.6821,78.6133,78.6428,247042.0
2025-01-30 12:10:00,79.99,79.99,79.9,79.96,122152.0,78.6329,78.6329,78.5445,78.6034,122152.0
2025-01-30 12:20:00,79.97,80.0,79.94,79.97,110850.0,78.6133,78.6428,78.5838,78.6133,110850.0
2025-01-30 12:30:00,79.97,80.02,79.96,80.0,352031.0,78.6133,78.6624,78.6034,78.6428,352031.0
2025-01-30 12:40:00,80.01,80.03,79.97,80.03,73358.0,78.6526,78.6722,78.6133,78.6722,73358.0
2025-01-30 12:50:00,80.03,80.07,80.01,80.07,89540.0,78.6722,78.7116,78.6526,78.7116,89540.0
2025-01-30 13:00:00,80.06,80.11,80.06,80.09,194263.0,78.7017,78.7509,78.7017,78.7312,194263.0
2025-01-30 13:10:00,80.08,80.09,80.06,80.08,442574.0,78.7214,78.7312,78.7017,78.7214,442574.0
2025-01-30 13:20:00,80.07,80.12,80.07,80.11,282537.0,78.7116,78.7607,78.7116,78.7509,282537.0
2025-01-30 13:30:00,80.11,80.17,80.11,80.17,78184.0,78.7509,78.8099,78.7509,78.8099,78184.0
2025-01-30 13:40:00,80.16,80.18,80.14,80.17,81816.0,78.8,78.8197,78.7804,78.8099,81816.0
2025-01-30 13:50:00,80.17,80.18,80.15,80.16,65281.0,78.8099,78.8197,78.7902,78.8,65281.0
2025-01-30 14:00:00,80.16,80.19,80.14,80.17,135049.0,78.8,78.8295,78.7804,78.8099,135049.0
2025-01-30 14:10:00,80.17,80.21,80.16,80.18,128399.0,78.8099,78.8492,78.8,78.8197,128399.0
2025-01-30 14:20:00,80.18,80.2,80.17,80.19,41539.0,78.8197,78.8394,78.8099,78.8295,41539.0
2025-01-30 14:30:00,80.18,80.2,80.15,80.18,131014.0,78.8197,78.8394,78.7902,78.8197,131014.0
2025-01-30 14:40:00,80.18,80.24,80.18,80.23,67739.0,78.8197,78.8787,78.8197,78.8689,67739.0
2025-01-30 14:50:00,80.23,80.26,80.21,80.24,70490.0,78.8689,78.8983,78.8492,78.8787,70490.0
2025-01-30 15:00:00,80.24,80.26,80.22,80.23,118688.0,78.8787,78.8983,78.859,78.8689,118688.0
2025-01-30 15:10:00,80.24,80.29,80.23,80.29,116424.0,78.8787,78.9278,78.8689,78.9278,116424.0
2025-01-30 15:20:00,80.29,80.32,80.28,80.29,190913.0,78.9278,78.9573,78.918,78.9278,190913.0
2025-01-30 15:30:00,80.29,80.31,79.86,79.88,1648824.0,78.9278,78.9475,78.5051,78.5248,1648824.0
2025-01-30 15:40:00,79.87,79.94,79.64,79.94,687441.0,78.515,78.5838,78.2889,78.5838,687441.0
2025-01-30 15:50:00,79.94,80.02,79.9,79.98,1552004.0,78.5838,78.6624,78.5445,78.6231,1552004.0
2025-01-31 09:30:00,79.86,79.86,79.72,79.75,307384.0,78.5051,78.5051,78.3675,78.397,307384.0
2025-01-31 09:40:00,79.75,79.82,79.74,79.75,214465.0,78.397,78.4658,78.3872,78.397,214465.0
2025-01-31 09:50:00,79.74,79.78,79.7,79.73,116203.0,78.3872,78.4265,78.3478,78.3773,116203.0
2025-01-31 10:00:00,79.72,79.77,79.66,79.69,99933.0,78.3675,78.4167,78.3085,78.338,99933.0
2025-01-31 10:10:00,79.69,79.76,79.69,79.73,233394.0,78.338,78.4068,78.338,78.3773,233394.0
2025-01-31 10:20:00,79.73,79.79,79.68,79.79,67046.0,78.3773,78.4363,78.3282,78.4363,67046.0
2025-01-31 10:30:00,79.8,79.85,79.78,79.84,124199.0,78.4462,78.4953,78.4265,78.4855,124199.0
2025-01-31 10:40:00,79.85,79.85,79.79,79.85,83533.0,78.4953,78.4953,78.4363,78.4953,83533.0
2025-01-31 10:50:00,79.84,79.88,79.81,79.85,393072.0,78.4855,78.5248,78.456,78.4953,393072.0
2025-01-31 11:00:00,79.85,79.86,79.73,79.76,195094.0,78.4953,78.5051,78.3773,78.4068,195094.0
2025-01-31 11:10:00,79.76,79.79,79.75,79.79,166752.0,78.4068,78.4363,78.397,78.4363,166752.0
2025-01-31 11:20:00,79.8,79.85,79.79,79.83,233775.0,78.4462,78.4953,78.4363,78.4756,233775.0
2025-01-31 11:30:00,79.84,79.92,79.83,79.91,282013.0,78.4855,78.5641,78.4756,78.5543,282013.0
2025-01-31 11:40:00,79.91,79.94,79.86,79.89,138254.0,78.5543,78.5838,78.5051,78.5346,138254.0
2025-01-31 11:50:00,79.89,79.91,79.85,79.88,115865.0,78.5346,78.5543,78.4953,78.5248,115865.0
2025-01-31 12:00:00,79.88,80.02,79.75,79.98,1017220.0,78.5248,78.6624,78.397,78.6231,1017220.0
2025-01-31 12:10:00,80.0,80.09,79.95,80.06,823256.0,78.6428,78.7312,78.5936,78.7017,823256.0
2025-01-31 12:20:00,80.06,80.14,80.06,80.13,167936.0,78.7017,78.7804,78.7017,78.7706,167936.0
2025-01-31 12:30:00,80.14,80.17,80.11,80.12,122202.0,78.7804,78.8099,78.7509,78.7607,122202.0
2025-01-31 12:40:00,80.12,80.14,80.04,80.08,80248.0,78.7607,78.7804,78.6821,78.7214,80248.0
2025-01-31 12:50:00,80.07,80.13,80.06,80.09,44413.0,78.7116,78.7706,78.7017,78.7312,44413.0
2025-01-31 13:00:00,80.08,80.1,80.04,80.07,288059.0,78.7214,78.7411,78.6821,78.7116,288059.0
2025-01-31 13:10:00,80.07,80.14,79.78,79.8,631005.0,78.7116,78.7804,78.4265,78.4462,631005.0
2025-01-31 13:20:00,79.8,79.93,79.53,79.57,897933.0,78.4462,78.5739,78.1807,78.2201,897933.0
2025-01-31 13:30:00,79.56,79.59,79.33,79.47,193789.0,78.2102,78.2397,77.9841,78.1218,193789.0
2025-01-31 13:40:00,79.49,79.62,79.45,79.58,191644.0,78.1414,78.2692,78.1021,78.2299,191644.0
2025-01-31 13:50:00,79.59,79.6,79.41,79.44,189302.0,78.2397,78.2495,78.0628,78.0923,189302.0
2025-01-31 14:00:00,79.44,79.49,79.25,79.27,359102.0,78.0923,78.1414,77.9055,77.9251,359102.0
2025-01-31 14:10:00,79.27,79.41,79.26,79.3,277125.0,77.9251,78.0628,77.9153,77.9546,277125.0
2025-01-31 14:20:00,79.3,79.4,79.27,79.4,189658.0,77.9546,78.0529,77.9251,78.0529,189658.0
2025-01-31 14:30:00,79.4,79.45,79.31,79.34,207424.0,78.0529,78.1021,77.9645,77.994,207424.0
2025-01-31 14:40:00,79.35,79.39,79.22,79.32,233849.0,78.0038,78.0431,77.876,77.9743,233849.0
2025-01-31 14:50:00,79.32,79.41,79.32,79.36,288959.0,77.9743,78.0628,77.9743,78.0136,288959.0
2025-01-31 15:00:00,79.36,79.36,79.17,79.21,216327.0,78.0136,78.0136,77.8268,77.8662,216327.0
2025-01-31 15:10:00,79.21,79.27,79.18,79.23,430925.0,77.8662,77.9251,77.8367,77.8858,430925.0
2025-01-31 15:20:00,79.24,79.28,79.18,79.22,235306.0,77.8957,77.935,77.8367,77.876,235306.0
2025-01-31 15:30:00,79.23,79.28,79.18,79.24,336197.0,77.8858,77.935,77.8367,77.8957,336197.0
2025-01-31 15:40:00,79.24,79.38,79.22,79.37,343314.0,77.8957,78.0333,77.876,78.0234,343314.0
2025-01-31 15:50:00,79.37,79.4,79.2,79.24,2446138.0,78.0234,78.0529,77.8563,77.8957,2446138.0
2025-02-03 09:30:00,77.91,78.03,77.81,77.98,660558.0,76.5882,76.7062,76.4899,76.657,660558.0
2025-02-03 09:40:00,77.98,78.0,77.82,77.84,458278.0,76.657,76.6767,76.4997,76.5194,458278.0
2025-02-03 09:50:00,77.84,77.87,77.75,77.78,544756.0,76.5194,76.5489,76.4309,76.4604,544756.0
2025-02-03 10:00:00,77.77,77.92,77.64,77.89,730460.0,76.4506,76.598,76.3228,76.5686,730460.0
2025-02-03 10:10:00,77.89,77.9,77.73,77.78,184202.0,76.5686,76.5784,76.4113,76.4604,184202.0
2025-02-03 10:20:00,77.78,78.6,77.75,78.57,1333687.0,76.4604,77.2665,76.4309,77.237,1333687.0
2025-02-03 10:30:00,78.57,78.62,78.43,78.51,271299.0,77.237,77.2862,77.0994,77.178,271299.0
2025-02-03 10:40:00,78.51,78.8,78.41,78.59,336615.0,77.178,77.4631,77.0797,77.2567,336615.0
2025-02-03 10:50:00,78.59,78.7,78.56,78.63,272665.0,77.2567,77.3648,77.2272,77.296,272665.0
2025-02-03 11:00:00,78.62,78.7,78.35,78.5,1088568.0,77.2862,77.3648,77.0208,77.1682,1088568.0
2025-02-03 11:10:00,78.5,78.68,78.5,78.65,181204.0,77.1682,77.3452,77.1682,77.3157,181204.0
2025-02-03 11:20:00,78.66,78.68,78.51,78.56,270564.0,77.3255,77.3452,77.178,77.2272,270564.0
2025-02-03 11:30:00,78.55,78.69,78.5,78.67,264778.0,77.2174,77.355,77.1682,77.3353,264778.0
2025-02-03 11:40:00,78.67,78.7,78.53,78.53,157260.0,77.3353,77.3648,77.1977,77.1977,157260.0
2025-02-03 11:50:00,78.53,78.62,78.33,78.36,287228.0,77.1977,77.2862,77.0011,77.0306,287228.0
2025-02-03 12:00:00,78.36,78.42,78.3,78.41,217284.0,77.0306,77.0896,76.9716,77.0797,217284.0
2025-02-03 12:10:00,78.41,78.43,78.3,78.35,165615.0,77.0797,77.0994,76.9716,77.0208,165615.0
2025-02-03 12:20:00,78.34,78.5,78.34,78.39,193286.0,77.0109,77.1682,77.0109,77.0601,193286.0
2025-02-03 12:30:00,78.37,78.39,78.28,78.29,71424.0,77.0404,77.0601,76.9519,76.9618,71424.0
2025-02-03 12:40:00,78.29,78.32,78.26,78.3,115479.0,76.9618,76.9913,76.9323,76.9716,115479.0
2025-02-03 12:50:00,78.31,78.46,78.14,78.28,1111269.0,76.9814,77.1289,76.8143,76.9519,1111269.0
2025-02-03 13:00:00,78.27,78.38,78.15,78.25,413363.0,76.9421,77.0502,76.8241,76.9224,413363.0
2025-02-03 13:10:00,78.24,78.39,78.22,78.3,281118.0,76.9126,77.0601,76.893,76.9716,281118.0
2025-02-03 13:20:00,78.3,78.35,78.28,78.31,262299.0,76.9716,77.0208,76.9519,76.9814,262299.0
2025-02-03 13:30:00,78.32,78.39,78.3,78.35,114763.0,76.9913,77.0601,76.9716,77.0208,114763.0
2025-02-03 13:40:00,78.35,78.4,78.27,78.37,96248.0,77.0208,77.0699,76.9421,77.0404,96248.0
2025-02-03 13:50:00,78.37,78.42,78.36,78.41,136325.0,77.0404,77.0896,77.0306,77.0797,136325.0
2025-02-03 14:00:00,78.4,78.46,78.4,78.45,149645.0,77.0699,77.1289,77.0699,77.1191,149645.0
2025-02-03 14:10:00,78.46,78.57,78.45,78.54,108214.0,77.1289,77.237,77.1191,77.2075,108214.0
2025-02-03 14:20:00,78.54,78.57,78.5,78.51,87405.0,77.2075,77.237,77.1682,77.178,87405.0
2025-02-03 14:30:00,78.51,78.55,78.48,78.51,118303.0,77.178,77.2174,77.1485,77.178,118303.0
2025-02-03 14:40:00,78.51,78.57,78.49,78.55,79685.0,77.178,77.237,77.1584,77.2174,79685.0
2025-02-03 14:50:00,78.55,78.57,78.46,78.49,298821.0,77.2174,77.237,77.1289,77.1584,298821.0
2025-02-03 15:00:00,78.49,78.53,78.46,78.48,115358.0,77.1584,77.1977,77.1289,77.1485,115358.0
2025-02-03 15:10:00,78.48,78.51,78.45,78.51,59212.0,77.1485,77.178,77.1191,77.178,59212.0
2025-02-03 15:20:00,78.51,78.54,78.42,78.44,99605.0,77.178,77.2075,77.0896,77.1092,99605.0
2025-02-03 15:30:00,78.43,78.47,78.39,78.43,364595.0,77.0994,77.1387,77.0601,77.0994,364595.0
2025-02-03 15:40:00,78.44,78.45,78.37,78.44,241978.0,77.1092,77.1191,77.0404,77.1092,241978.0
2025-02-03 15:50:00,78.43,78.48,78.29,78.3,1086107.0,77.0994,77.1485,76.9618,76.9716,1086107.0
2025-02-04 09:30:00,78.78,78.81,78.71,78.74,281997.0,77.4435,77.4729,77.3746,77.4041,281997.0
2025-02-04 09:40:00,78.74,78.88,78.74,78.87,327880.0,77.4041,77.5418,77.4041,77.5319,327880.0
2025-02-04 09:50:00,78.87,79.0,78.87,78.99,477893.0,77.5319,77.6597,77.5319,77.6499,477893.0
2025-02-04 10:00:00,79.0,79.15,78.99,79.03,506084.0,77.6597,77.8072,77.6499,77.6892,506084.0
2025-02-04 10:10:00,79.03,79.18,78.98,79.17,612677.0,77.6892,77.8367,77.6401,77.8268,612677.0
2025-02-04 10:20:00,79.17,79.17,79.06,79.08,221699.0,77.8268,77.8268,77.7187,77.7384,221699.0
2025-02-04 10:30:00,79.08,79.15,79.03,79.13,454076.0,77.7384,77.8072,77.6892,77.7875,454076.0
2025-02-04 10:40:00,79.13,79.18,79.1,79.17,226259.0,77.7875,77.8367,77.758,77.8268,226259.0
2025-02-04 10:50:00,79.16,79.2,79.09,79.11,62126.0,77.817,77.8563,77.7482,77.7679,62126.0
2025-02-04 11:00:00,79.1,79.24,79.1,79.24,184106.0,77.758,77.8957,77.758,77.8957,184106.0
2025-02-04 11:10:00,79.23,79.25,79.19,79.22,90569.0,77.8858,77.9055,77.8465,77.876,90569.0
2025-02-04 11:20:00,79.23,79.3,79.2,79.3,65752.0,77.8858,77.9546,77.8563,77.9546,65752.0
2025-02-04 11:30:00,79.3,79.3,79.22,79.24,197987.0,77.9546,77.9546,77.876,77.8957,197987.0
2025-02-04 11:40:00,79.24,79.25,79.17,79.2,58426.0,77.8957,77.9055,77.8268,77.8563,58426.0
2025-02-04 11:50:00,79.19,79.21,79.17,79.19,120783.0,77.8465,77.8662,77.8268,77.8465,120783.0
2025-02-04 12:00:00,79.2,79.22,79.17,79.19,49951.0,77.8563,77.876,77.8268,77.8465,49951.0
2025-02-04 12:10:00,79.19,79.23,79.07,79.13,629121.0,77.8465,77.8858,77.7285,77.7875,629121.0
2025-02-04 12:20:00,79.14,79.14,79.07,79.08,164674.0,77.7973,77.7973,77.7285,77.7384,164674.0
2025-02-04 12:30:00,79.08,79.15,79.04,79.13,86923.0,77.7384,77.8072,77.699,77.7875,86923.0
2025-02-04 12:40:00,79.13,79.17,79.11,79.15,34018.0,77.7875,77.8268,77.7679,77.8072,34018.0
2025-02-04 12:50:00,79.15,79.22,79.14,79.21,29422.0,77.8072,77.876,77.7973,77.8662,29422.0
2025-02-04 13:00:00,79.21,79.22,79.15,79.18,69746.0,77.8662,77.876,77.8072,77.8367,69746.0
2025-02-04 13:10:00,79.18,79.22,79.18,79.2,64673.0,77.8367,77.876,77.8367,77.8563,64673.0
2025-02-04 13:20:00,79.21,79.25,79.19,79.2,50581.0,77.8662,77.9055,77.8465,77.8563,50581.0
2025-02-04 13:30:00,79.2,79.22,79.14,79.15,78537.0,77.8563,77.876,77.7973,77.8072,78537.0
2025-02-04 13:40:00,79.15,79.19,79.15,79.18,30439.0,77.8072,77.8465,77.8072,77.8367,30439.0
2025-02-04 13:50:00,79.18,79.19,79.13,79.14,45032.0,77.8367,77.8465,77.7875,77.7973,45032.0
2025-02-04 14:00:00,79.14,79.21,79.12,79.2,60457.0,77.7973,77.8662,77.7777,77.8563,60457.0
2025-02-04 14:10:00,79.2,79.23,79.19,79.22,105344.0,77.8563,77.8858,77.8465,77.876,105344.0
2025-02-04 14:20:00,79.22,79.24,79.2,79.2,41609.0,77.876,77.8957,77.8563,77.8563,41609.0
2025-02-04 14:30:00,79.21,79.28,79.21,79.23,30327.0,77.8662,77.935,77.8662,77.8858,30327.0
2025-02-04 14:40:00,79.23,79.24,79.2,79.22,66761.0,77.8858,77.8957,77.8563,77.876,66761.0
2025-02-04 14:50:00,79.21,79.26,79.14,79.21,559249.0,77.8662,77.9153,77.7973,77.8662,559249.0
2025-02-04 15:00:00,79.22,79.22,79.15,79.2,114878.0,77.876,77.876,77.8072,77.8563,114878.0
2025-02-04 15:10:00,79.21,79.23,79.17,79.2,70616.0,77.8662,77.8858,77.8268,77.8563,70616.0
2025-02-04 15:20:00,79.19,79.19,79.13,79.14,115235.0,77.8465,77.8465,77.7875,77.7973,115235.0
2025-02-04 15:30:00,79.14,79.21,79.13,79.21,120847.0,77.7973,77.8662,77.7875,77.8662,120847.0
2025-02-04 15:40:00,79.21,79.21,79.15,79.17,197026.0,77.8662,77.8662,77.8072,77.8268,197026.0
2025-02-04 15:50:00,79.17,79.26,79.16,79.21,971974.0,77.8268,77.9153,77.817,77.8662,971974.0
2025-02-05 09:30:00,79.71,79.75,79.64,79.68,334406.0,78.3577,78.397,78.2889,78.3282,334406.0
2025-02-05 09:40:00,79.68,79.68,79.63,79.64,102780.0,78.3282,78.3282,78.279,78.2889,102780.0
2025-02-05 09:50:00,79.63,79.67,79.59,79.66,402896.0,78.279,78.3184,78.2397,78.3085,402896.0
2025-02-05 10:00:00,79.66,79.85,79.55,79.63,440515.0,78.3085,78.4953,78.2004,78.279,440515.0
2025-02-05 10:10:00,79.64,79.7,79.6,79.67,113140.0,78.2889,78.3478,78.2495,78.3184,113140.0
2025-02-05 10:20:00,79.68,79.72,79.6,79.7,193251.0,78.3282,78.3675,78.2495,78.3478,193251.0
2025-02-05 10:30:00,79.69,79.74,79.64,79.73,172077.0,78.338,78.3872,78.2889,78.3773,172077.0
2025-02-05 10:40:00,79.73,79.76,79.71,79.75,200167.0,78.3773,78.4068,78.3577,78.397,200167.0
2025-02-05 10:50:00,79.75,79.82,79.74,79.81,222902.0,78.397,78.4658,78.3872,78.456,222902.0
2025-02-05 11:00:00,79.81,79.84,79.76,79.8,128032.0,78.456,78.4855,78.4068,78.4462,128032.0
2025-02-05 11:10:00,79.79,79.8,79.67,79.71,64152.0,78.4363,78.4462,78.3184,78.3577,64152.0
2025-02-05 11:20:00,79.72,79.81,79.71,79.81,141294.0,78.3675,78.456,78.3577,78.456,141294.0
2025-02-05 11:30:00,79.81,79.91,79.81,79.9,219890.0,78.456,78.5543,78.456,78.5445,219890.0
2025-02-05 11:40:00,79.9,79.91,79.86,79.91,118339.0,78.5445,78.5543,78.5051,78.5543,118339.0
2025-02-05 11:50:00,79.91,79.95,79.89,79.95,143900.0,78.5543,78.5936,78.5346,78.5936,143900.0
2025-02-05 12:00:00,79.95,79.99,79.95,79.97,133784.0,78.5936,78.6329,78.5936,78.6133,133784.0
2025-02-05 12:10:00,79.96,79.98,79.9,79.92,128299.0,78.6034,78.6231,78.5445,78.5641,128299.0
2025-02-05 12:20:00,79.91,79.91,79.86,79.89,40090.0,78.5543,78.5543,78.5051,78.5346,40090.0
2025-02-05 12:30:00,79.89,79.92,79.88,79.91,56689.0,78.5346,78.5641,78.5248,78.5543,56689.0
2025-02-05 12:40:00,79.9,79.95,79.88,79.94,47052.0,78.5445,78.5936,78.5248,78.5838,47052.0
2025-02-05 12:50:00,79.95,79.96,79.92,79.95,50719.0,78.5936,78.6034,78.5641,78.5936,50719.0
2025-02-05 13:00:00,79.95,79.98,79.93,79.94,38281.0,78.5936,78.6231,78.5739,78.5838,38281.0
2025-02-05 13:10:00,79.94,79.98,79.91,79.98,46618.0,78.5838,78.6231,78.5543,78.6231,46618.0
2025-02-05 13:20:00,79.98,79.98,79.94,79.96,40457.0,78.6231,78.6231,78.5838,78.6034,40457.0
2025-02-05 13:30:00,79.97,80.06,79.95,80.06,93689.0,78.6133,78.7017,78.5936,78.7017,93689.0
2025-02-05 13:40:00,80.06,80.09,80.03,80.04,33542.0,78.7017,78.7312,78.6722,78.6821,33542.0
2025-02-05 13:50:00,80.04,80.05,80.01,80.02,34013.0,78.6821,78.6919,78.6526,78.6624,34013.0
2025-02-05 14:00:00,80.03,80.06,80.01,80.05,110440.0,78.6722,78.7017,78.6526,78.6919,110440.0
2025-02-05 14:10:00,80.04,80.06,80.03,80.05,91053.0,78.6821,78.7017,78.6722,78.6919,91053.0
2025-02-05 14:20:00,80.03,80.04,80.01,80.04,37465.0,78.6722,78.6821,78.6526,78.6821,37465.0
2025-02-05 14:30:00,80.03,80.05,80.02,80.04,54398.0,78.6722,78.6919,78.6624,78.6821,54398.0
2025-02-05 14:40:00,80.03,80.04,79.99,79.99,112681.0,78.6722,78.6821,78.6329,78.6329,112681.0
2025-02-05 14:50:00,79.99,80.01,79.97,79.98,117557.0,78.6329,78.6526,78.6133,78.6231,117557.0
2025-02-05 15:00:00,79.97,79.99,79.96,79.96,43935.0,78.6133,78.6329,78.6034,78.6034,43935.0
2025-02-05 15:10:00,79.97,79.99,79.95,79.98,75405.0,78.6133,78.6329,78.5936,78.6231,75405.0
2025-02-05 15:20:00,79.99,80.02,79.98,80.01,154708.0,78.6329,78.6624,78.6231,78.6526,154708.0
2025-02-05 15:30:00,80.01,80.01,79.98,80.0,117859.0,78.6526,78.6526,78.6231,78.6428,117859.0
2025-02-05 15:40:00,80.0,80.0,79.95,79.98,371918.0,78.6428,78.6428,78.5936,78.6231,371918.0
2025-02-05 15:50:00,79.97,80.03,79.96,79.98,1104928.0,78.6133,78.6722,78.6034,78.6231,1104928.0
2025-02-06 09:30:00,80.25,80.3,80.2,80.29,169077.0,78.8885,78.9377,78.8394,78.9278,169077.0
2025-02-06 09:40:00,80.29,80.34,80.24,80.26,121522.0,78.9278,78.977,78.8787,78.8983,121522.0
2025-02-06 09:50:00,80.25,80.29,80.19,80.22,108815.0,78.8885,78.9278,78.8295,78.859,108815.0
2025-02-06 10:00:00,80.23,80.34,80.22,80.34,243006.0,78.8689,78.977,78.859,78.977,243006.0
2025-02-06 10:10:00,80.34,80.4,80.32,80.36,92215.0,78.977,79.036,78.9573,78.9967,92215.0
2025-02-06 10:20:00,80.37,80.4,80.33,80.33,61923.0,79.0065,79.036,78.9672,78.9672,61923.0
2025-02-06 10:30:00,80.33,80.36,80.25,80.26,316780.0,78.9672,78.9967,78.8885,78.8983,316780.0
2025-02-06 10:40:00,80.27,80.35,80.26,80.33,84921.0,78.9082,78.9868,78.8983,78.9672,84921.0
2025-02-06 10:50:00,80.34,80.36,80.29,80.32,153069.0,78.977,78.9967,78.9278,78.9573,153069.0
2025-02-06 11:00:00,80.31,80.42,80.31,80.41,82734.0,78.9475,79.0556,78.9475,79.0458,82734.0
2025-02-06 11:10:00,80.41,80.48,80.4,80.47,125843.0,79.0458,79.1146,79.036,79.1048,125843.0
2025-02-06 11:20:00,80.46,80.54,80.46,80.51,201097.0,79.095,79.1736,79.095,79.1441,201097.0
2025-02-06 11:30:00,80.51,80.51,80.4,80.43,136066.0,79.1441,79.1441,79.036,79.0655,136066.0
2025-02-06 11:40:00,80.43,80.44,80.4,80.4,324439.0,79.0655,79.0753,79.036,79.036,324439.0
2025-02-06 11:50:00,80.4,80.42,80.33,80.34,238245.0,79.036,79.0556,78.9672,78.977,238245.0
2025-02-06 12:00:00,80.33,80.36,80.27,80.33,133297.0,78.9672,78.9967,78.9082,78.9672,133297.0
2025-02-06 12:10:00,80.33,80.37,80.3,80.35,84334.0,78.9672,79.0065,78.9377,78.9868,84334.0
2025-02-06 12:20:00,80.35,80.37,80.33,80.34,405154.0,78.9868,79.0065,78.9672,78.977,405154.0
2025-02-06 12:30:00,80.34,80.37,80.31,80.36,85955.0,78.977,79.0065,78.9475,78.9967,85955.0
2025-02-06 12:40:00,80.36,80.38,80.35,80.38,122840.0,78.9967,79.0163,78.9868,79.0163,122840.0
2025-02-06 12:50:00,80.38,80.41,80.37,80.4,58004.0,79.0163,79.0458,79.0065,79.036,58004.0
2025-02-06 13:00:00,80.4,80.44,80.34,80.38,328029.0,79.036,79.0753,78.977,79.0163,328029.0
2025-02-06 13:10:00,80.39,80.43,80.34,80.41,486173.0,79.0261,79.0655,78.977,79.0458,486173.0
2025-02-06 13:20:00,80.41,80.41,80.38,80.4,160429.0,79.0458,79.0458,79.0163,79.036,160429.0
2025-02-06 13:30:00,80.41,80.43,80.39,80.41,145144.0,79.0458,79.0655,79.0261,79.0458,145144.0
2025-02-06 13:40:00,80.41,80.46,80.39,80.43,55614.0,79.0458,79.095,79.0261,79.0655,55614.0
2025-02-06 13:50:00,80.43,80.43,80.35,80.39,83021.0,79.0655,79.0655,78.9868,79.0261,83021.0
2025-02-06 14:00:00,80.39,80.41,80.36,80.39,57827.0,79.0261,79.0458,78.9967,79.0261,57827.0
2025-02-06 14:10:00,80.39,80.4,80.33,80.35,63693.0,79.0261,79.036,78.9672,78.9868,63693.0
2025-02-06 14:20:00,80.35,80.35,80.29,80.31,158922.0,78.9868,78.9868,78.9278,78.9475,158922.0
2025-02-06 14:30:00,80.31,80.32,80.19,80.27,384931.0,78.9475,78.9573,78.8295,78.9082,384931.0
2025-02-06 14:40:00,80.26,80.29,80.22,80.28,78456.0,78.8983,78.9278,78.859,78.918,78456.0
2025-02-06 14:50:00,80.29,80.3,80.23,80.24,79511.0,78.9278,78.9377,78.8689,78.8787,79511.0
2025-02-06 15:00:00,80.24,80.29,80.23,80.28,89850.0,78.8787,78.9278,78.8689,78.918,89850.0
2025-02-06 15:10:00,80.28,80.31,80.27,80.28,59113.0,78.918,78.9475,78.9082,78.918,59113.0
2025-02-06 15:20:00,80.27,80.29,80.27,80.28,48972.0,78.9082,78.9278,78.9082,78.918,48972.0
2025-02-06 15:30:00,80.28,80.32,80.27,80.32,87104.0,78.918,78.9573,78.9082,78.9573,87104.0
2025-02-06 15:40:00,80.32,80.36,80.31,80.36,164899.0,78.9573,78.9967,78.9475,78.9967,164899.0
2025-02-06 15:50:00,80.36,80.39,80.34,80.35,930783.0,78.9967,79.0261,78.977,78.9868,930783.0
2025-02-07 09:30:00,80.42,80.43,80.32,80.34,339253.0,79.0556,79.0655,78.9573,78.977,339253.0
2025-02-07 09:40:00,80.33,80.45,80.31,80.45,112334.0,78.9672,79.0851,78.9475,79.0851,112334.0
2025-02-07 09:50:00,80.45,80.48,80.41,80.42,170026.0,79.0851,79.1146,79.0458,79.0556,170026.0
2025-02-07 10:00:00,80.41,80.41,80.17,80.26,409800.0,79.0458,79.0458,78.8099,78.8983,409800.0
2025-02-07 10:10:00,80.26,80.26,80.1,80.17,424681.0,78.8983,78.8983,78.7411,78.8099,424681.0
2025-02-07 10:20:00,80.17,80.21,80.13,80.15,245800.0,78.8099,78.8492,78.7706,78.7902,245800.0
2025-02-07 10:30:00,80.16,80.24,80.13,80.15,370592.0,78.8,78.8787,78.7706,78.7902,370592.0
2025-02-07 10:40:00,80.16,80.25,80.15,80.25,325209.0,78.8,78.8885,78.7902,78.8885,325209.0
2025-02-07 10:50:00,80.25,80.3,79.68,79.97,1398798.0,78.8885,78.9377,78.3282,78.6133,1398798.0
2025-02-07 11:00:00,79.98,79.98,79.69,79.87,354960.0,78.6231,78.6231,78.338,78.515,354960.0
2025-02-07 11:10:00,79.87,80.02,79.74,79.85,854973.0,78.515,78.6624,78.3872,78.4953,854973.0
2025-02-07 11:20:00,79.87,79.98,79.7,79.72,534614.0,78.515,78.6231,78.3478,78.3675,534614.0
2025-02-07 11:30:00,79.72,79.82,79.71,79.77,373966.0,78.3675,78.4658,78.3577,78.4167,373966.0
2025-02-07 11:40:00,79.77,79.81,79.68,79.7,171033.0,78.4167,78.456,78.3282,78.3478,171033.0
2025-02-07 11:50:00,79.7,79.77,79.63,79.65,808601.0,78.3478,78.4167,78.279,78.2987,808601.0
2025-02-07 12:00:00,79.65,79.9,79.56,79.84,208186.0,78.2987,78.5445,78.2102,78.4855,208186.0
2025-02-07 12:10:00,79.82,79.85,79.48,79.62,505811.0,78.4658,78.4953,78.1316,78.2692,505811.0
2025-02-07 12:20:00,79.62,79.81,79.54,79.63,698048.0,78.2692,78.456,78.1906,78.279,698048.0
2025-02-07 12:30:00,79.63,79.69,79.57,79.67,82430.0,78.279,78.338,78.2201,78.3184,82430.0
2025-02-07 12:40:00,79.67,79.69,79.61,79.67,55613.0,78.3184,78.338,78.2594,78.3184,55613.0
2025-02-07 12:50:00,79.69,79.72,79.65,79.68,31847.0,78.338,78.3675,78.2987,78.3282,31847.0
2025-02-07 13:00:00,79.67,79.79,79.67,79.79,47979.0,78.3184,78.4363,78.3184,78.4363,47979.0
2025-02-07 13:10:00,79.79,79.83,79.77,79.81,79745.0,78.4363,78.4756,78.4167,78.456,79745.0
2025-02-07 13:20:00,79.81,79.84,79.77,79.81,84995.0,78.456,78.4855,78.4167,78.456,84995.0
2025-02-07 13:30:00,79.81,79.86,79.8,79.84,72976.0,78.456,78.5051,78.4462,78.4855,72976.0
2025-02-07 13:40:00,79.84,79.85,79.68,79.72,144962.0,78.4855,78.4953,78.3282,78.3675,144962.0
2025-02-07 13:50:00,79.72,79.72,79.63,79.65,128484.0,78.3675,78.3675,78.279,78.2987,128484.0
2025-02-07 14:00:00,79.65,79.71,79.64,79.7,72669.0,78.2987,78.3577,78.2889,78.3478,72669.0
2025-02-07 14:10:00,79.7,79.71,79.65,79.69,78753.0,78.3478,78.3577,78.2987,78.338,78753.0
2025-02-07 14:20:00,79.69,79.71,79.65,79.68,123094.0,78.338,78.3577,78.2987,78.3282,123094.0
2025-02-07 14:30:00,79.67,79.73,79.65,79.73,105430.0,78.3184,78.3773,78.2987,78.3773,105430.0
2025-02-07 14:40:00,79.73,79.77,79.68,79.73,203725.0,78.3773,78.4167,78.3282,78.3773,203725.0
2025-02-07 14:50:00,79.73,79.74,79.68,79.69,118336.0,78.3773,78.3872,78.3282,78.338,118336.0
2025-02-07 15:00:00,79.69,79.71,79.65,79.7,116899.0,78.338,78.3577,78.2987,78.3478,116899.0
2025-02-07 15:10:00,79.7,79.71,79.62,79.67,95602.0,78.3478,78.3577,78.2692,78.3184,95602.0
2025-02-07 15:20:00,79.67,79.7,79.61,79.62,289531.0,78.3184,78.3478,78.2594,78.2692,289531.0
2025-02-07 15:30:00,79.62,79.67,79.6,79.63,170606.0,78.2692,78.3184,78.2495,78.279,170606.0
2025-02-07 15:40:00,79.64,79.64,79.57,79.61,141488.0,78.2889,78.2889,78.2201,78.2594,141488.0
2025-02-07 15:50:00,79.61,79.65,79.58,79.63,972334.0,78.2594,78.2987,78.2299,78.279,972334.0
2025-02-10 09:30:00,79.98,80.05,79.96,79.98,312752.0,78.6231,78.6919,78.6034,78.6231,312752.0
2025-02-10 09:40:00,79.98,80.03,79.92,80.0,176901.0,78.6231,78.6722,78.5641,78.6428,176901.0
2025-02-10 09:50:00,80.01,80.07,80.01,80.05,39172.0,78.6526,78.7116,78.6526,78.6919,39172.0
2025-02-10 10:00:00,80.06,80.15,80.06,80.12,272495.0,78.7017,78.7902,78.7017,78.7607,272495.0
2025-02-10 10:10:00,80.12,80.14,80.06,80.06,155445.0,78.7607,78.7804,78.7017,78.7017,155445.0
2025-02-10 10:20:00,80.07,80.11,80.05,80.1,121510.0,78.7116,78.7509,78.6919,78.7411,121510.0
2025-02-10 10:30:00,80.11,80.14,80.1,80.13,304939.0,78.7509,78.7804,78.7411,78.7706,304939.0
2025-02-10 10:40:00,80.13,80.17,80.11,80.15,91834.0,78.7706,78.8099,78.7509,78.7902,91834.0
2025-02-10 10:50:00,80.16,80.17,80.12,80.13,139623.0,78.8,78.8099,78.7607,78.7706,139623.0
2025-02-10 11:00:00,80.13,80.16,80.11,80.16,144025.0,78.7706,78.8,78.7509,78.8,144025.0
2025-02-10 11:10:00,80.16,80.18,80.06,80.08,114489.0,78.8,78.8197,78.7017,78.7214,114489.0
2025-02-10 11:20:00,80.08,80.14,80.07,80.12,70279.0,78.7214,78.7804,78.7116,78.7607,70279.0
2025-02-10 11:30:00,80.12,80.13,80.03,80.06,107313.0,78.7607,78.7706,78.6722,78.7017,107313.0
2025-02-10 11:40:00,80.06,80.09,80.03,80.05,84444.0,78.7017,78.7312,78.6722,78.6919,84444.0
2025-02-10 11:50:00,80.05,80.08,80.03,80.07,43485.0,78.6919,78.7214,78.6722,78.7116,43485.0
2025-02-10 12:00:00,80.07,80.09,80.05,80.07,82585.0,78.7116,78.7312,78.6919,78.7116,82585.0
2025-02-10 12:10:00,80.08,80.08,80.02,80.04,169036.0,78.7214,78.7214,78.6624,78.6821,169036.0
2025-02-10 12:20:00,80.04,80.06,80.01,80.02,269547.0,78.6821,78.7017,78.6526,78.6624,269547.0
2025-02-10 12:30:00,80.02,80.04,80.01,80.04,32438.0,78.6624,78.6821,78.6526,78.6821,32438.0
2025-02-10 12:40:00,80.04,80.05,80.01,80.02,253990.0,78.6821,78.6919,78.6526,78.6624,253990.0
2025-02-10 12:50:00,80.01,80.1,80.01,80.1,32369.0,78.6526,78.7411,78.6526,78.7411,32369.0
2025-02-10 13:00:00,80.11,80.11,80.09,80.1,122456.0,78.7509,78.7509,78.7312,78.7411,122456.0
2025-02-10 13:10:00,80.11,80.12,80.08,80.09,39933.0,78.7509,78.7607,78.7214,78.7312,39933.0
2025-02-10 13:20:00,80.09,80.11,80.05,80.06,36124.0,78.7312,78.7509,78.6919,78.7017,36124.0
2025-02-10 13:30:00,80.06,80.07,80.05,80.05,123748.0,78.7017,78.7116,78.6919,78.6919,123748.0
2025-02-10 13:40:00,80.05,80.08,80.04,80.08,33913.0,78.6919,78.7214,78.6821,78.7214,33913.0
2025-02-10 13:50:00,80.08,80.09,80.06,80.07,51384.0,78.7214,78.7312,78.7017,78.7116,51384.0
2025-02-10 14:00:00,80.06,80.1,80.04,80.09,72450.0,78.7017,78.7411,78.6821,78.7312,72450.0
2025-02-10 14:10:00,80.1,80.12,80.08,80.09,69993.0,78.7411,78.7607,78.7214,78.7312,69993.0
2025-02-10 14:20:00,80.09,80.11,80.06,80.08,52366.0,78.7312,78.7509,78.7017,78.7214,52366.0
2025-02-10 14:30:00,80.08,80.11,80.08,80.09,31776.0,78.7214,78.7509,78.7214,78.7312,31776.0
2025-02-10 14:40:00,80.1,80.1,80.07,80.08,43189.0,78.7411,78.7411,78.7116,78.7214,43189.0
2025-02-10 14:50:00,80.07,80.11,80.07,80.1,167031.0,78.7116,78.7509,78.7116,78.7411,167031.0
2025-02-10 15:00:00,80.09,80.1,80.07,80.08,99472.0,78.7312,78.7411,78.7116,78.7214,99472.0
2025-02-10 15:10:00,80.09,80.11,80.08,80.09,38921.0,78.7312,78.7509,78.7214,78.7312,38921.0
2025-02-10 15:20:00,80.09,80.1,80.06,80.06,83671.0,78.7312,78.7411,78.7017,78.7017,83671.0
2025-02-10 15:30:00,80.06,80.08,80.05,80.06,81130.0,78.7017,78.7214,78.6919,78.7017,81130.0
2025-02-10 15:40:00,80.06,80.09,80.05,80.08,172195.0,78.7017,78.7312,78.6919,78.7214,172195.0
2025-02-10 15:50:00,80.08,80.15,80.05,80.14,942297.0,78.7214,78.7902,78.6919,78.7804,942297.0
2025-02-11 09:30:00,80.06,80.1,80.02,80.06,217650.0,78.7017,78.7411,78.6624,78.7017,217650.0
2025-02-11 09:40:00,80.06,80.16,80.03,80.15,85489.0,78.7017,78.8,78.6722,78.7902,85489.0
2025-02-11 09:50:00,80.15,80.17,80.13,80.17,103023.0,78.7902,78.8099,78.7706,78.8099,103023.0
2025-02-11 10:00:00,80.17,80.22,80.15,80.19,240677.0,78.8099,78.859,78.7902,78.8295,240677.0
2025-02-11 10:10:00,80.19,80.21,80.15,80.2,60665.0,78.8295,78.8492,78.7902,78.8394,60665.0
2025-02-11 10:20:00,80.21,80.25,80.18,80.25,131298.0,78.8492,78.8885,78.8197,78.8885,131298.0
2025-02-11 10:30:00,80.25,80.28,80.23,80.27,77662.0,78.8885,78.918,78.8689,78.9082,77662.0
2025-02-11 10:40:00,80.27,80.31,80.24,80.31,85527.0,78.9082,78.9475,78.8787,78.9475,85527.0
2025-02-11 10:50:00,80.31,80.36,80.3,80.33,160282.0,78.9475,78.9967,78.9377,78.9672,160282.0
2025-02-11 11:00:00,80.33,80.42,80.33,80.42,108600.0,78.9672,79.0556,78.9672,79.0556,108600.0
2025-02-11 11:10:00,80.41,80.42,80.38,80.4,264999.0,79.0458,79.0556,79.0163,79.036,264999.0
2025-02-11 11:20:00,80.4,80.42,80.36,80.39,827029.0,79.036,79.0556,78.9967,79.0261,827029.0
2025-02-11 11:30:00,80.39,80.4,80.34,80.37,1191105.0,79.0261,79.036,78.977,79.0065,1191105.0
2025-02-11 11:40:00,80.37,80.39,80.34,80.36,185552.0,79.0065,79.0261,78.977,78.9967,185552.0
2025-02-11 11:50:00,80.36,80.36,80.28,80.31,87616.0,78.9967,78.9967,78.918,78.9475,87616.0
2025-02-11 12:00:00,80.31,80.31,80.27,80.29,88308.0,78.9475,78.9475,78.9082,78.9278,88308.0
2025-02-11 12:10:00,80.29,80.31,80.26,80.3,60042.0,78.9278,78.9475,78.8983,78.9377,60042.0
2025-02-11 12:20:00,80.3,80.34,80.3,80.34,44735.0,78.9377,78.977,78.9377,78.977,44735.0
2025-02-11 12:30:00,80.34,80.35,80.31,80.33,46054.0,78.977,78.9868,78.9475,78.9672,46054.0
2025-02-11 12:40:00,80.33,80.35,80.31,80.33,64855.0,78.9672,78.9868,78.9475,78.9672,64855.0
2025-02-11 12:50:00,80.33,80.33,80.29,80.29,58778.0,78.9672,78.9672,78.9278,78.9278,58778.0
2025-02-11 13:00:00,80.29,80.33,80.27,80.33,60177.0,78.9278,78.9672,78.9082,78.9672,60177.0
2025-02-11 13:10:00,80.34,80.34,80.29,80.34,51952.0,78.977,78.977,78.9278,78.977,51952.0
2025-02-11 13:20:00,80.34,80.34,80.29,80.29,37107.0,78.977,78.977,78.9278,78.9278,37107.0
2025-02-11 13:30:00,80.3,80.38,80.3,80.37,101759.0,78.9377,79.0163,78.9377,79.0065,101759.0
2025-02-11 13:40:00,80.36,80.38,80.34,80.34,41467.0,78.9967,79.0163,78.977,78.977,41467.0
2025-02-11 13:50:00,80.34,80.34,80.31,80.33,71120.0,78.977,78.977,78.9475,78.9672,71120.0
2025-02-11 14:00:00,80.32,80.34,80.31,80.32,64820.0,78.9573,78.977,78.9475,78.9573,64820.0
2025-02-11 14:10:00,80.33,80.33,80.29,80.3,57718.0,78.9672,78.9672,78.9278,78.9377,57718.0
2025-02-11 14:20:00,80.3,80.35,80.29,80.34,75266.0,78.9377,78.9868,78.9278,78.977,75266.0
2025-02-11 14:30:00,80.35,80.48,80.34,80.47,130592.0,78.9868,79.1146,78.977,79.1048,130592.0
2025-02-11 14:40:00,80.47,80.62,80.47,80.53,182379.0,79.1048,79.2522,79.1048,79.1638,182379.0
2025-02-11 14:50:00,80.53,80.55,80.49,80.51,73710.0,79.1638,79.1834,79.1244,79.1441,73710.0
2025-02-11 15:00:00,80.51,80.54,80.5,80.53,183708.0,79.1441,79.1736,79.1343,79.1638,183708.0
2025-02-11 15:10:00,80.53,80.54,80.51,80.53,95795.0,79.1638,79.1736,79.1441,79.1638,95795.0
2025-02-11 15:20:00,80.53,80.54,80.47,80.5,136405.0,79.1638,79.1736,79.1048,79.1343,136405.0
2025-02-11 15:30:00,80.5,80.57,80.49,80.52,120038.0,79.1343,79.2031,79.1244,79.1539,120038.0
2025-02-11 15:40:00,80.52,80.54,80.5,80.53,222231.0,79.1539,79.1736,79.1343,79.1638,222231.0
2025-02-11 15:50:00,80.52,80.55,80.49,80.54,568088.0,79.1539,79.1834,79.1244,79.1736,568088.0
2025-02-12 09:30:00,80.01,80.08,79.89,80.05,539827.0,78.6526,78.7214,78.5346,78.6919,539827.0
2025-02-12 09:40:00,80.05,80.07,79.99,80.05,492934.0,78.6919,78.7116,78.6329,78.6919,492934.0
2025-02-12 09:50:00,80.05,80.1,80.01,80.1,353692.0,78.6919,78.7411,78.6526,78.7411,353692.0
2025-02-12 10:00:00,80.1,80.11,79.97,80.09,762394.0,78.7411,78.7509,78.6133,78.7312,762394.0
2025-02-12 10:10:00,80.09,80.1,80.0,80.07,351861.0,78.7312,78.7411,78.6428,78.7116,351861.0
2025-02-12 10:20:00,80.08,80.37,80.06,80.26,528736.0,78.7214,79.0065,78.7017,78.8983,528736.0
2025-02-12 10:30:00,80.27,80.49,80.24,80.43,1882134.0,78.9082,79.1244,78.8787,79.0655,1882134.0
2025-02-12 10:40:00,80.43,80.44,80.34,80.39,141361.0,79.0655,79.0753,78.977,79.0261,141361.0
2025-02-12 10:50:00,80.4,80.45,80.34,80.44,214282.0,79.036,79.0851,78.977,79.0753,214282.0
2025-02-12 11:00:00,80.44,80.45,80.33,80.33,182689.0,79.0753,79.0851,78.9672,78.9672,182689.0
2025-02-12 11:10:00,80.34,80.36,80.2,80.2,81509.0,78.977,78.9967,78.8394,78.8394,81509.0
2025-02-12 11:20:00,80.2,80.22,80.16,80.22,132052.0,78.8394,78.859,78.8,78.859,132052.0
2025-02-12 11:30:00,80.22,80.28,80.2,80.27,200037.0,78.859,78.918,78.8394,78.9082,200037.0
2025-02-12 11:40:00,80.27,80.36,80.25,80.36,307678.0,78.9082,78.9967,78.8885,78.9967,307678.0
2025-02-12 11:50:00,80.36,80.6,80.36,80.59,218391.0,78.9967,79.2326,78.9967,79.2227,218391.0
2025-02-12 12:00:00,80.59,80.71,80.56,80.65,658117.0,79.2227,79.3407,79.1933,79.2817,658117.0
2025-02-12 12:10:00,80.67,80.88,80.66,80.8,336489.0,79.3014,79.5078,79.2916,79.4292,336489.0
2025-02-12 12:20:00,80.81,80.89,80.79,80.86,236252.0,79.439,79.5177,79.4194,79.4882,236252.0
2025-02-12 12:30:00,80.87,80.88,80.8,80.82,144508.0,79.498,79.5078,79.4292,79.4488,144508.0
2025-02-12 12:40:00,80.82,80.92,80.76,80.88,166013.0,79.4488,79.5472,79.3899,79.5078,166013.0
2025-02-12 12:50:00,80.89,80.98,80.88,80.96,85956.0,79.5177,79.6061,79.5078,79.5865,85956.0
2025-02-12 13:00:00,80.97,80.99,80.88,80.89,134283.0,79.5963,79.616,79.5078,79.5177,134283.0
2025-02-12 13:10:00,80.89,80.93,80.87,80.88,124760.0,79.5177,79.557,79.498,79.5078,124760.0
2025-02-12 13:20:00,80.89,80.9,80.74,80.82,417520.0,79.5177,79.5275,79.3702,79.4488,417520.0
2025-02-12 13:30:00,80.81,80.83,80.79,80.81,391483.0,79.439,79.4587,79.4194,79.439,391483.0
2025-02-12 13:40:00,80.81,80.82,80.71,80.73,216720.0,79.439,79.4488,79.3407,79.3604,216720.0
2025-02-12 13:50:00,80.73,80.79,80.72,80.73,94777.0,79.3604,79.4194,79.3505,79.3604,94777.0
2025-02-12 14:00:00,80.73,80.76,80.69,80.73,79637.0,79.3604,79.3899,79.3211,79.3604,79637.0
2025-02-12 14:10:00,80.73,80.74,80.69,80.7,247017.0,79.3604,79.3702,79.3211,79.3309,247017.0
2025-02-12 14:20:00,80.7,80.76,80.69,80.74,600898.0,79.3309,79.3899,79.3211,79.3702,600898.0
2025-02-12 14:30:00,80.75,80.81,80.74,80.81,236225.0,79.38,79.439,79.3702,79.439,236225.0
2025-02-12 14:40:00,80.8,80.83,80.78,80.83,287647.0,79.4292,79.4587,79.4095,79.4587,287647.0
2025-02-12 14:50:00,80.82,80.84,80.8,80.81,97105.0,79.4488,79.4685,79.4292,79.439,97105.0
2025-02-12 15:00:00,80.82,80.85,80.8,80.81,222661.0,79.4488,79.4783,79.4292,79.439,222661.0
2025-02-12 15:10:00,80.81,80.85,80.8,80.83,160156.0,79.439,79.4783,79.4292,79.4587,160156.0
2025-02-12 15:20:00,80.83,80.87,80.82,80.83,142066.0,79.4587,79.498,79.4488,79.4587,142066.0
2025-02-12 15:30:00,80.83,80.86,80.82,80.83,162058.0,79.4587,79.4882,79.4488,79.4587,162058.0
2025-02-12 15:40:00,80.83,80.85,80.78,80.81,323251.0,79.4587,79.4783,79.4095,79.439,323251.0
2025-02-12 15:50:00,80.82,80.85,80.78,80.83,817943.0,79.4488,79.4783,79.4095,79.4587,817943.0
2025-02-13 09:30:00,81.2,81.22,81.12,81.13,427586.0,79.8224,79.8421,79.7438,79.7536,427586.0
2025-02-13 09:40:00,81.14,81.35,81.12,81.34,293452.0,79.7634,79.9699,79.7438,79.96,293452.0
2025-02-13 09:50:00,81.34,81.41,81.34,81.41,147118.0,79.96,80.0288,79.96,80.0288,147118.0
2025-02-13 10:00:00,81.42,81.57,81.38,81.45,548318.0,80.0387,80.1861,79.9993,80.0682,548318.0
2025-02-13 10:10:00,81.45,81.58,81.44,81.56,376414.0,80.0682,80.196,80.0583,80.1763,376414.0
2025-02-13 10:20:00,81.56,81.58,81.5,81.53,273040.0,80.1763,80.196,80.1173,80.1468,273040.0
2025-02-13 10:30:00,81.54,81.62,81.5,81.61,339576.0,80.1566,80.2353,80.1173,80.2254,339576.0
2025-02-13 10:40:00,81.6,81.69,81.58,81.66,150470.0,80.2156,80.3041,80.196,80.2746,150470.0
2025-02-13 10:50:00,81.67,81.69,81.62,81.67,65579.0,80.2844,80.3041,80.2353,80.2844,65579.0
2025-02-13 11:00:00,81.67,81.73,81.64,81.72,117840.0,80.2844,80.3434,80.2549,80.3336,117840.0
2025-02-13 11:10:00,81.72,81.78,81.69,81.76,1227463.0,80.3336,80.3926,80.3041,80.3729,1227463.0
2025-02-13 11:20:00,81.75,81.8,81.75,81.78,314755.0,80.3631,80.4122,80.3631,80.3926,314755.0
2025-02-13 11:30:00,81.78,81.78,81.68,81.69,517570.0,80.3926,80.3926,80.2943,80.3041,517570.0
2025-02-13 11:40:00,81.69,81.71,81.62,81.64,181347.0,80.3041,80.3237,80.2353,80.2549,181347.0
2025-02-13 11:50:00,81.64,81.66,81.58,81.61,460976.0,80.2549,80.2746,80.196,80.2254,460976.0
2025-02-13 12:00:00,81.6,81.66,81.57,81.63,137562.0,80.2156,80.2746,80.1861,80.2451,137562.0
2025-02-13 12:10:00,81.63,81.64,81.6,81.63,99819.0,80.2451,80.2549,80.2156,80.2451,99819.0
2025-02-13 12:20:00,81.63,81.69,81.62,81.67,101898.0,80.2451,80.3041,80.2353,80.2844,101898.0
2025-02-13 12:30:00,81.67,81.68,81.64,81.66,176759.0,80.2844,80.2943,80.2549,80.2746,176759.0
2025-02-13 12:40:00,81.66,81.67,81.61,81.66,337997.0,80.2746,80.2844,80.2254,80.2746,337997.0
2025-02-13 12:50:00,81.66,81.67,81.55,81.59,227278.0,80.2746,80.2844,80.1665,80.2058,227278.0
2025-02-13 13:00:00,81.59,81.61,81.55,81.56,196238.0,80.2058,80.2254,80.1665,80.1763,196238.0
2025-02-13 13:10:00,81.56,81.59,81.42,81.51,285965.0,80.1763,80.2058,80.0387,80.1271,285965.0
2025-02-13 13:20:00,81.5,81.61,81.48,81.59,101564.0,80.1173,80.2254,80.0976,80.2058,101564.0
2025-02-13 13:30:00,81.6,81.66,81.57,81.66,79381.0,80.2156,80.2746,80.1861,80.2746,79381.0
2025-02-13 13:40:00,81.65,81.66,81.13,81.5,1391597.0,80.2648,80.2746,79.7536,80.1173,1391597.0
2025-02-13 13:50:00,81.5,81.52,81.24,81.5,600891.0,80.1173,80.137,79.8617,80.1173,600891.0
2025-02-13 14:00:00,81.49,81.68,81.48,81.64,226113.0,80.1075,80.2943,80.0976,80.2549,226113.0
2025-02-13 14:10:00,81.65,81.76,81.6,81.73,92795.0,80.2648,80.3729,80.2156,80.3434,92795.0
2025-02-13 14:20:00,81.73,81.74,81.68,81.71,89981.0,80.3434,80.3532,80.2943,80.3237,89981.0
2025-02-13 14:30:00,81.71,81.74,81.69,81.74,62091.0,80.3237,80.3532,80.3041,80.3532,62091.0
2025-02-13 14:40:00,81.73,81.74,81.61,81.64,110124.0,80.3434,80.3532,80.2254,80.2549,110124.0
2025-02-13 14:50:00,81.64,81.72,81.63,81.65,114995.0,80.2549,80.3336,80.2451,80.2648,114995.0
2025-02-13 15:00:00,81.65,81.68,81.64,81.65,88332.0,80.2648,80.2943,80.2549,80.2648,88332.0
2025-02-13 15:10:00,81.66,81.77,81.65,81.77,63160.0,80.2746,80.3827,80.2648,80.3827,63160.0
2025-02-13 15:20:00,81.76,81.77,81.72,81.75,95878.0,80.3729,80.3827,80.3336,80.3631,95878.0
2025-02-13 15:30:00,81.75,81.78,81.72,81.77,96452.0,80.3631,80.3926,80.3336,80.3827,96452.0
2025-02-13 15:40:00,81.78,81.79,81.75,81.78,259110.0,80.3926,80.4024,80.3631,80.3926,259110.0
2025-02-13 15:50:00,81.78,81.85,81.76,81.85,971840.0,80.3926,80.4614,80.3729,80.4614,971840.0
2025-02-14 09:30:00,82.27,82.31,82.19,82.27,314183.0,80.8742,80.9136,80.7956,80.8742,314183.0
2025-02-14 09:40:00,82.27,82.35,82.25,82.34,158300.0,80.8742,80.9529,80.8546,80.9431,158300.0
2025-02-14 09:50:00,82.35,82.35,82.29,82.31,246023.0,80.9529,80.9529,80.8939,80.9136,246023.0
2025-02-14 10:00:00,82.31,82.31,82.19,82.23,267720.0,80.9136,80.9136,80.7956,80.8349,267720.0
2025-02-14 10:10:00,82.23,82.23,82.07,82.08,302556.0,80.8349,80.8349,80.6776,80.6875,302556.0
2025-02-14 10:20:00,82.09,82.11,81.98,81.98,140222.0,80.6973,80.717,80.5892,80.5892,140222.0
2025-02-14 10:30:00,81.98,82.08,81.96,82.06,267108.0,80.5892,80.6875,80.5695,80.6678,267108.0
2025-02-14 10:40:00,82.06,82.1,82.03,82.09,154557.0,80.6678,80.7071,80.6383,80.6973,154557.0
2025-02-14 10:50:00,82.09,82.13,82.07,82.09,290332.0,80.6973,80.7366,80.6776,80.6973,290332.0
2025-02-14 11:00:00,82.09,82.14,82.07,82.08,974837.0,80.6973,80.7465,80.6776,80.6875,974837.0
2025-02-14 11:10:00,82.08,82.1,81.97,81.98,78040.0,80.6875,80.7071,80.5793,80.5892,78040.0
2025-02-14 11:20:00,81.98,82.06,81.93,82.04,100001.0,80.5892,80.6678,80.54,80.6481,100001.0
2025-02-14 11:30:00,82.03,82.07,82.01,82.07,217359.0,80.6383,80.6776,80.6187,80.6776,217359.0
2025-02-14 11:40:00,82.07,82.08,82.01,82.03,312829.0,80.6776,80.6875,80.6187,80.6383,312829.0
2025-02-14 11:50:00,82.03,82.07,82.02,82.06,69907.0,80.6383,80.6776,80.6285,80.6678,69907.0
2025-02-14 12:00:00,82.06,82.07,81.99,81.99,93492.0,80.6678,80.6776,80.599,80.599,93492.0
2025-02-14 12:10:00,81.99,82.02,81.98,82.01,94095.0,80.599,80.6285,80.5892,80.6187,94095.0
2025-02-14 12:20:00,82.02,82.03,81.97,81.98,149749.0,80.6285,80.6383,80.5793,80.5892,149749.0
2025-02-14 12:30:00,81.98,82.02,81.95,82.01,101817.0,80.5892,80.6285,80.5597,80.6187,101817.0
2025-02-14 12:40:00,82.0,82.07,81.98,82.06,120821.0,80.6088,80.6776,80.5892,80.6678,120821.0
2025-02-14 12:50:00,82.06,82.1,82.05,82.08,87353.0,80.6678,80.7071,80.658,80.6875,87353.0
2025-02-14 13:00:00,82.09,82.09,82.05,82.06,56096.0,80.6973,80.6973,80.658,80.6678,56096.0
2025-02-14 13:10:00,82.06,82.07,82.03,82.07,48773.0,80.6678,80.6776,80.6383,80.6776,48773.0
2025-02-14 13:20:00,82.06,82.07,81.99,82.0,61616.0,80.6678,80.6776,80.599,80.6088,61616.0
2025-02-14 13:30:00,82.0,82.07,82.0,82.06,92573.0,80.6088,80.6776,80.6088,80.6678,92573.0
2025-02-14 13:40:00,82.06,82.07,82.04,82.06,53541.0,80.6678,80.6776,80.6481,80.6678,53541.0
2025-02-14 13:50:00,82.06,82.09,82.04,82.09,65141.0,80.6678,80.6973,80.6481,80.6973,65141.0
2025-02-14 14:00:00,82.08,82.1,82.07,82.09,72814.0,80.6875,80.7071,80.6776,80.6973,72814.0
2025-02-14 14:10:00,82.09,82.1,82.04,82.05,100880.0,80.6973,80.7071,80.6481,80.658,100880.0
2025-02-14 14:20:00,82.04,82.05,81.99,82.0,95496.0,80.6481,80.658,80.599,80.6088,95496.0
2025-02-14 14:30:00,82.01,82.01,81.99,81.99,72238.0,80.6187,80.6187,80.599,80.599,72238.0
2025-02-14 14:40:00,82.0,82.01,81.99,82.0,85523.0,80.6088,80.6187,80.599,80.6088,85523.0
2025-02-14 14:50:00,82.0,82.01,81.97,82.0,120288.0,80.6088,80.6187,80.5793,80.6088,120288.0
2025-02-14 15:00:00,81.99,81.99,81.96,81.97,97324.0,80.599,80.599,80.5695,80.5793,97324.0
2025-02-14 15:10:00,81.98,82.01,81.96,82.01,99312.0,80.5892,80.6187,80.5695,80.6187,99312.0
2025-02-14 15:20:00,82.01,82.01,81.92,81.93,95454.0,80.6187,80.6187,80.5302,80.54,95454.0
2025-02-14 15:30:00,81.93,81.99,81.93,81.98,102336.0,80.54,80.599,80.54,80.5892,102336.0
2025-02-14 15:40:00,81.98,81.98,81.91,81.92,203285.0,80.5892,80.5892,80.5204,80.5302,203285.0
2025-02-14 15:50:00,81.93,81.97,81.9,81.94,942215.0,80.54,80.5793,80.5105,80.5498,942215.0
2025-02-18 09:30:00,82.47,82.48,82.32,82.36,287002.0,81.0709,81.0807,80.9234,80.9627,287002.0
2025-02-18 09:40:00,82.36,82.43,82.32,82.41,485555.0,80.9627,81.0315,80.9234,81.0119,485555.0
2025-02-18 09:50:00,82.41,82.47,82.39,82.43,167127.0,81.0119,81.0709,80.9922,81.0315,167127.0
2025-02-18 10:00:00,82.44,82.53,82.44,82.48,170367.0,81.0414,81.1298,81.0414,81.0807,170367.0
2025-02-18 10:10:00,82.48,82.53,82.45,82.48,88573.0,81.0807,81.1298,81.0512,81.0807,88573.0
2025-02-18 10:20:00,82.49,82.52,82.44,82.49,266256.0,81.0905,81.12,81.0414,81.0905,266256.0
2025-02-18 10:30:00,82.48,82.55,82.48,82.55,132370.0,81.0807,81.1495,81.0807,81.1495,132370.0
2025-02-18 10:40:00,82.55,82.58,82.53,82.58,240337.0,81.1495,81.179,81.1298,81.179,240337.0
2025-02-18 10:50:00,82.58,82.63,82.56,82.62,119227.0,81.179,81.2281,81.1593,81.2183,119227.0
2025-02-18 11:00:00,82.62,82.63,82.59,82.61,144354.0,81.2183,81.2281,81.1888,81.2085,144354.0
2025-02-18 11:10:00,82.6,82.61,82.56,82.58,94616.0,81.1986,81.2085,81.1593,81.179,94616.0
2025-02-18 11:20:00,82.58,82.58,82.52,82.56,90371.0,81.179,81.179,81.12,81.1593,90371.0
2025-02-18 11:30:00,82.56,82.57,82.47,82.48,213036.0,81.1593,81.1692,81.0709,81.0807,213036.0
2025-02-18 11:40:00,82.48,82.52,82.48,82.52,111684.0,81.0807,81.12,81.0807,81.12,111684.0
2025-02-18 11:50:00,82.52,82.53,82.5,82.52,104880.0,81.12,81.1298,81.1003,81.12,104880.0
2025-02-18 12:00:00,82.52,82.53,82.48,82.5,97639.0,81.12,81.1298,81.0807,81.1003,97639.0
2025-02-18 12:10:00,82.5,82.52,82.48,82.48,47577.0,81.1003,81.12,81.0807,81.0807,47577.0
2025-02-18 12:20:00,82.48,82.49,82.46,82.48,58557.0,81.0807,81.0905,81.061,81.0807,58557.0
2025-02-18 12:30:00,82.48,82.49,82.44,82.45,94472.0,81.0807,81.0905,81.0414,81.0512,94472.0
2025-02-18 12:40:00,82.45,82.46,82.42,82.44,113311.0,81.0512,81.061,81.0217,81.0414,113311.0
2025-02-18 12:50:00,82.44,82.46,82.42,82.44,101810.0,81.0414,81.061,81.0217,81.0414,101810.0
2025-02-18 13:00:00,82.44,82.47,82.4,82.4,55961.0,81.0414,81.0709,81.002,81.002,55961.0
2025-02-18 13:10:00,82.4,82.43,82.38,82.39,99321.0,81.002,81.0315,80.9824,80.9922,99321.0
2025-02-18 13:20:00,82.39,82.42,82.37,82.41,64205.0,80.9922,81.0217,80.9726,81.0119,64205.0
2025-02-18 13:30:00,82.41,82.41,82.39,82.4,110640.0,81.0119,81.0119,80.9922,81.002,110640.0
2025-02-18 13:40:00,82.4,82.4,82.37,82.39,190079.0,81.002,81.002,80.9726,80.9922,190079.0
2025-02-18 13:50:00,82.38,82.43,82.38,82.42,71157.0,80.9824,81.0315,80.9824,81.0217,71157.0
2025-02-18 14:00:00,82.42,82.45,82.35,82.37,98104.0,81.0217,81.0512,80.9529,80.9726,98104.0
2025-02-18 14:10:00,82.37,82.39,82.34,82.34,198526.0,80.9726,80.9922,80.9431,80.9431,198526.0
2025-02-18 14:20:00,82.34,82.42,82.33,82.39,205983.0,80.9431,81.0217,80.9332,80.9922,205983.0
2025-02-18 14:30:00,82.38,82.42,82.37,82.39,105414.0,80.9824,81.0217,80.9726,80.9922,105414.0
2025-02-18 14:40:00,82.39,82.43,82.38,82.43,123069.0,80.9922,81.0315,80.9824,81.0315,123069.0
2025-02-18 14:50:00,82.43,82.46,82.42,82.42,322614.0,81.0315,81.061,81.0217,81.0217,322614.0
2025-02-18 15:00:00,82.42,82.43,82.4,82.43,138869.0,81.0217,81.0315,81.002,81.0315,138869.0
2025-02-18 15:10:00,82.43,82.45,82.4,82.41,96514.0,81.0315,81.0512,81.002,81.0119,96514.0
2025-02-18 15:20:00,82.41,82.43,82.39,82.41,73993.0,81.0119,81.0315,80.9922,81.0119,73993.0
2025-02-18 15:30:00,82.4,82.44,82.4,82.44,124349.0,81.002,81.0414,81.002,81.0414,124349.0
2025-02-18 15:40:00,82.43,82.44,82.42,82.44,207001.0,81.0315,81.0414,81.0217,81.0414,207001.0
2025-02-18 15:50:00,82.44,82.52,82.4,82.51,1645268.0,81.0414,81.12,81.002,81.1102,1645268.0
2025-02-19 09:30:00,81.65,81.68,81.56,81.59,547174.0,80.2648,80.2943,80.1763,80.2058,547174.0
2025-02-19 09:40:00,81.59,81.66,81.54,81.55,393772.0,80.2058,80.2746,80.1566,80.1665,393772.0
2025-02-19 09:50:00,81.55,81.62,81.53,81.56,299216.0,80.1665,80.2353,80.1468,80.1763,299216.0
2025-02-19 10:00:00,81.57,81.62,81.53,81.58,297593.0,80.1861,80.2353,80.1468,80.196,297593.0
2025-02-19 10:10:00,81.58,81.69,81.58,81.63,133320.0,80.196,80.3041,80.196,80.2451,133320.0
2025-02-19 10:20:00,81.63,81.69,81.61,81.68,109371.0,80.2451,80.3041,80.2254,80.2943,109371.0
2025-02-19 10:30:00,81.67,81.8,81.67,81.7,662321.0,80.2844,80.4122,80.2844,80.3139,662321.0
2025-02-19 10:40:00,81.7,81.71,81.59,81.61,66333.0,80.3139,80.3237,80.2058,80.2254,66333.0
2025-02-19 10:50:00,81.62,81.65,81.52,81.55,84427.0,80.2353,80.2648,80.137,80.1665,84427.0
2025-02-19 11:00:00,81.54,81.62,81.52,81.56,266652.0,80.1566,80.2353,80.137,80.1763,266652.0
2025-02-19 11:10:00,81.56,81.63,81.52,81.53,385994.0,80.1763,80.2451,80.137,80.1468,385994.0
2025-02-19 11:20:00,81.54,81.54,81.48,81.49,135903.0,80.1566,80.1566,80.0976,80.1075,135903.0
2025-02-19 11:30:00,81.48,81.56,81.46,81.56,198534.0,80.0976,80.1763,80.078,80.1763,198534.0
2025-02-19 11:40:00,81.56,81.6,81.54,81.55,108799.0,80.1763,80.2156,80.1566,80.1665,108799.0
2025-02-19 11:50:00,81.55,81.57,81.49,81.5,66456.0,80.1665,80.1861,80.1075,80.1173,66456.0
2025-02-19 12:00:00,81.5,81.53,81.48,81.53,41182.0,80.1173,80.1468,80.0976,80.1468,41182.0
2025-02-19 12:10:00,81.54,81.54,81.48,81.48,55140.0,80.1566,80.1566,80.0976,80.0976,55140.0
2025-02-19 12:20:00,81.48,81.49,81.41,81.44,65737.0,80.0976,80.1075,80.0288,80.0583,65737.0
2025-02-19 12:30:00,81.43,81.46,81.41,81.44,54534.0,80.0485,80.078,80.0288,80.0583,54534.0
2025-02-19 12:40:00,81.44,81.49,81.43,81.49,35689.0,80.0583,80.1075,80.0485,80.1075,35689.0
2025-02-19 12:50:00,81.49,81.52,81.48,81.51,33983.0,80.1075,80.137,80.0976,80.1271,33983.0
2025-02-19 13:00:00,81.5,81.52,81.43,81.44,140860.0,80.1173,80.137,80.0485,80.0583,140860.0
2025-02-19 13:10:00,81.44,81.48,81.37,81.48,121610.0,80.0583,80.0976,79.9895,80.0976,121610.0
2025-02-19 13:20:00,81.48,81.5,81.46,81.5,90374.0,80.0976,80.1173,80.078,80.1173,90374.0
2025-02-19 13:30:00,81.5,81.54,81.49,81.53,113193.0,80.1173,80.1566,80.1075,80.1468,113193.0
2025-02-19 13:40:00,81.53,81.56,81.5,81.52,99309.0,80.1468,80.1763,80.1173,80.137,99309.0
2025-02-19 13:50:00,81.52,81.52,81.46,81.48,93032.0,80.137,80.137,80.078,80.0976,93032.0
2025-02-19 14:00:00,81.48,81.53,81.47,81.52,112441.0,80.0976,80.1468,80.0878,80.137,112441.0
2025-02-19 14:10:00,81.53,81.66,81.53,81.66,177170.0,80.1468,80.2746,80.1468,80.2746,177170.0
2025-02-19 14:20:00,81.66,81.71,81.65,81.7,124309.0,80.2746,80.3237,80.2648,80.3139,124309.0
2025-02-19 14:30:00,81.69,81.69,81.63,81.64,122270.0,80.3041,80.3041,80.2451,80.2549,122270.0
2025-02-19 14:40:00,81.63,81.66,81.61,81.64,76426.0,80.2451,80.2746,80.2254,80.2549,76426.0
2025-02-19 14:50:00,81.64,81.67,81.62,81.65,70809.0,80.2549,80.2844,80.2353,80.2648,70809.0
2025-02-19 15:00:00,81.64,81.66,81.62,81.62,86699.0,80.2549,80.2746,80.2353,80.2353,86699.0
2025-02-19 15:10:00,81.62,81.68,81.61,81.65,78540.0,80.2353,80.2943,80.2254,80.2648,78540.0
2025-02-19 15:20:00,81.64,81.66,81.58,81.61,132931.0,80.2549,80.2746,80.196,80.2254,132931.0
2025-02-19 15:30:00,81.61,81.67,81.6,81.65,250740.0,80.2254,80.2844,80.2156,80.2648,250740.0
2025-02-19 15:40:00,81.65,81.66,81.63,81.65,488667.0,80.2648,80.2746,80.2451,80.2648,488667.0
2025-02-19 15:50:00,81.65,81.69,81.64,81.65,1571174.0,80.2648,80.3041,80.2549,80.2648,1571174.0
2025-02-20 09:30:00,81.91,82.01,81.91,81.97,375388.0,80.5204,80.6187,80.5204,80.5793,375388.0
2025-02-20 09:40:00,81.96,81.97,81.84,81.9,190276.0,80.5695,80.5793,80.4515,80.5105,190276.0
2025-02-20 09:50:00,81.9,81.93,81.75,81.76,164419.0,80.5105,80.54,80.3631,80.3729,164419.0
2025-02-20 10:00:00,81.76,81.77,81.58,81.72,220643.0,80.3729,80.3827,80.196,80.3336,220643.0
2025-02-20 10:10:00,81.71,81.84,81.69,81.83,95756.0,80.3237,80.4515,80.3041,80.4417,95756.0
2025-02-20 10:20:00,81.83,81.88,81.82,81.86,110681.0,80.4417,80.4909,80.4319,80.4712,110681.0
2025-02-20 10:30:00,81.85,81.89,81.74,81.78,142298.0,80.4614,80.5007,80.3532,80.3926,142298.0
2025-02-20 10:40:00,81.77,81.78,81.68,81.72,140607.0,80.3827,80.3926,80.2943,80.3336,140607.0
2025-02-20 10:50:00,81.72,81.78,81.71,81.72,173010.0,80.3336,80.3926,80.3237,80.3336,173010.0
2025-02-20 11:00:00,81.72,81.78,81.66,81.78,153805.0,80.3336,80.3926,80.2746,80.3926,153805.0
2025-02-20 11:10:00,81.77,81.82,81.72,81.73,120520.0,80.3827,80.4319,80.3336,80.3434,120520.0
2025-02-20 11:20:00,81.74,81.77,81.72,81.75,147613.0,80.3532,80.3827,80.3336,80.3631,147613.0
2025-02-20 11:30:00,81.75,81.78,81.7,81.75,150457.0,80.3631,80.3926,80.3139,80.3631,150457.0
2025-02-20 11:40:00,81.74,81.79,81.7,81.71,60505.0,80.3532,80.4024,80.3139,80.3237,60505.0
2025-02-20 11:50:00,81.71,81.74,81.69,81.7,66305.0,80.3237,80.3532,80.3041,80.3139,66305.0
2025-02-20 12:00:00,81.7,81.79,81.69,81.78,59826.0,80.3139,80.4024,80.3041,80.3926,59826.0
2025-02-20 12:10:00,81.78,81.86,81.78,81.85,60032.0,80.3926,80.4712,80.3926,80.4614,60032.0
2025-02-20 12:20:00,81.86,81.9,81.86,81.87,29008.0,80.4712,80.5105,80.4712,80.481,29008.0
2025-02-20 12:30:00,81.88,81.93,81.87,81.89,31575.0,80.4909,80.54,80.481,80.5007,31575.0
2025-02-20 12:40:00,81.89,81.94,81.87,81.89,163030.0,80.5007,80.5498,80.481,80.5007,163030.0
2025-02-20 12:50:00,81.89,81.9,81.84,81.86,37918.0,80.5007,80.5105,80.4515,80.4712,37918.0
2025-02-20 13:00:00,81.85,81.86,81.8,81.85,50619.0,80.4614,80.4712,80.4122,80.4614,50619.0
2025-02-20 13:10:00,81.85,81.91,81.83,81.84,41398.0,80.4614,80.5204,80.4417,80.4515,41398.0
2025-02-20 13:20:00,81.85,81.86,81.81,81.84,46721.0,80.4614,80.4712,80.4221,80.4515,46721.0
2025-02-20 13:30:00,81.84,81.91,81.82,81.9,45610.0,80.4515,80.5204,80.4319,80.5105,45610.0
2025-02-20 13:40:00,81.9,81.94,81.87,81.91,86473.0,80.5105,80.5498,80.481,80.5204,86473.0
2025-02-20 13:50:00,81.92,81.94,81.89,81.92,38242.0,80.5302,80.5498,80.5007,80.5302,38242.0
2025-02-20 14:00:00,81.91,81.92,81.88,81.91,94799.0,80.5204,80.5302,80.4909,80.5204,94799.0
2025-02-20 14:10:00,81.91,81.96,81.91,81.94,88099.0,80.5204,80.5695,80.5204,80.5498,88099.0
2025-02-20 14:20:00,81.94,81.94,81.9,81.92,62818.0,80.5498,80.5498,80.5105,80.5302,62818.0
2025-02-20 14:30:00,81.92,81.94,81.91,81.94,37400.0,80.5302,80.5498,80.5204,80.5498,37400.0
2025-02-20 14:40:00,81.94,82.03,81.93,82.03,52790.0,80.5498,80.6383,80.54,80.6383,52790.0
2025-02-20 14:50:00,82.03,82.06,82.01,82.04,183260.0,80.6383,80.6678,80.6187,80.6481,183260.0
2025-02-20 15:00:00,82.04,82.05,82.0,82.02,316655.0,80.6481,80.658,80.6088,80.6285,316655.0
2025-02-20 15:10:00,82.02,82.02,81.99,82.02,263259.0,80.6285,80.6285,80.599,80.6285,263259.0
2025-02-20 15:20:00,82.02,82.04,82.01,82.03,210727.0,80.6285,80.6481,80.6187,80.6383,210727.0
2025-02-20 15:30:00,82.03,82.05,82.01,82.02,347141.0,80.6383,80.658,80.6187,80.6285,347141.0
2025-02-20 15:40:00,82.02,82.07,82.0,82.07,426485.0,80.6285,80.6776,80.6088,80.6776,426485.0
2025-02-20 15:50:00,82.07,82.1,81.99,82.05,1691785.0,80.6776,80.7071,80.599,80.658,1691785.0
2025-02-21 09:30:00,82.12,82.14,81.91,81.94,398614.0,80.7268,80.7465,80.5204,80.5498,398614.0
2025-02-21 09:40:00,81.93,82.12,81.93,82.04,200703.0,80.54,80.7268,80.54,80.6481,200703.0
2025-02-21 09:50:00,82.04,82.06,81.93,81.97,118602.0,80.6481,80.6678,80.54,80.5793,118602.0
2025-02-21 10:00:00,81.97,82.04,81.85,82.0,311891.0,80.5793,80.6481,80.4614,80.6088,311891.0
2025-02-21 10:10:00,82.0,82.01,81.87,81.92,136983.0,80.6088,80.6187,80.481,80.5302,136983.0
2025-02-21 10:20:00,81.92,81.94,81.77,81.79,105279.0,80.5302,80.5498,80.3827,80.4024,105279.0
2025-02-21 10:30:00,81.78,81.84,81.77,81.83,394739.0,80.3926,80.4515,80.3827,80.4417,394739.0
2025-02-21 10:40:00,81.83,81.9,81.8,81.87,184020.0,80.4417,80.5105,80.4122,80.481,184020.0
2025-02-21 10:50:00,81.87,81.91,81.85,81.9,66438.0,80.481,80.5204,80.4614,80.5105,66438.0
2025-02-21 11:00:00,81.9,81.95,81.89,81.92,82334.0,80.5105,80.5597,80.5007,80.5302,82334.0
2025-02-21 11:10:00,81.91,81.96,81.88,81.95,87102.0,80.5204,80.5695,80.4909,80.5597,87102.0
2025-02-21 11:20:00,81.95,81.96,81.92,81.94,161657.0,80.5597,80.5695,80.5302,80.5498,161657.0
2025-02-21 11:30:00,81.95,82.04,81.93,82.03,160159.0,80.5597,80.6481,80.54,80.6383,160159.0
2025-02-21 11:40:00,82.04,82.06,81.97,82.0,361582.0,80.6481,80.6678,80.5793,80.6088,361582.0
2025-02-21 11:50:00,81.99,82.03,81.96,82.02,153952.0,80.599,80.6383,80.5695,80.6285,153952.0
2025-02-21 12:00:00,82.02,82.07,82.0,82.0,82292.0,80.6285,80.6776,80.6088,80.6088,82292.0
2025-02-21 12:10:00,82.0,82.0,81.93,81.94,95354.0,80.6088,80.6088,80.54,80.5498,95354.0
2025-02-21 12:20:00,81.93,81.96,81.9,81.95,120589.0,80.54,80.5695,80.5105,80.5597,120589.0
2025-02-21 12:30:00,81.95,81.96,81.88,81.89,248940.0,80.5597,80.5695,80.4909,80.5007,248940.0
2025-02-21 12:40:00,81.9,81.94,81.88,81.9,53290.0,80.5105,80.5498,80.4909,80.5105,53290.0
2025-02-21 12:50:00,81.9,81.91,81.82,81.83,376219.0,80.5105,80.5204,80.4319,80.4417,376219.0
2025-02-21 13:00:00,81.83,81.83,81.73,81.73,148938.0,80.4417,80.4417,80.3434,80.3434,148938.0
2025-02-21 13:10:00,81.73,81.73,81.64,81.67,275664.0,80.3434,80.3434,80.2549,80.2844,275664.0
2025-02-21 13:20:00,81.68,81.7,81.6,81.61,124647.0,80.2943,80.3139,80.2156,80.2254,124647.0
2025-02-21 13:30:00,81.61,81.68,81.54,81.62,164029.0,80.2254,80.2943,80.1566,80.2353,164029.0
2025-02-21 13:40:00,81.63,81.65,81.56,81.58,85430.0,80.2451,80.2648,80.1763,80.196,85430.0
2025-02-21 13:50:00,81.59,81.6,81.54,81.55,268590.0,80.2058,80.2156,80.1566,80.1665,268590.0
2025-02-21 14:00:00,81.55,81.57,81.5,81.56,99423.0,80.1665,80.1861,80.1173,80.1763,99423.0
2025-02-21 14:10:00,81.56,81.63,81.54,81.56,108092.0,80.1763,80.2451,80.1566,80.1763,108092.0
2025-02-21 14:20:00,81.55,81.55,81.41,81.43,221391.0,80.1665,80.1665,80.0288,80.0485,221391.0
2025-02-21 14:30:00,81.43,81.49,81.41,81.43,151351.0,80.0485,80.1075,80.0288,80.0485,151351.0
2025-02-21 14:40:00,81.42,81.48,81.38,81.46,84053.0,80.0387,80.0976,79.9993,80.078,84053.0
2025-02-21 14:50:00,81.46,81.52,81.46,81.48,115948.0,80.078,80.137,80.078,80.0976,115948.0
2025-02-21 15:00:00,81.48,81.52,81.46,81.51,146408.0,80.0976,80.137,80.078,80.1271,146408.0
2025-02-21 15:10:00,81.5,81.52,81.45,81.5,157077.0,80.1173,80.137,80.0682,80.1173,157077.0
2025-02-21 15:20:00,81.5,81.54,81.48,81.53,155827.0,80.1173,80.1566,80.0976,80.1468,155827.0
2025-02-21 15:30:00,81.53,81.56,81.51,81.56,403146.0,80.1468,80.1763,80.1271,80.1763,403146.0
2025-02-21 15:40:00,81.55,81.56,81.51,81.55,436638.0,80.1665,80.1763,80.1271,80.1665,436638.0
2025-02-21 15:50:00,81.55,81.59,81.5,81.56,1666041.0,80.1665,80.2058,80.1173,80.1763,1666041.0
2025-02-24 09:30:00,81.87,81.87,81.67,81.68,595123.0,80.481,80.481,80.2844,80.2943,595123.0
2025-02-24 09:40:00,81.68,81.73,81.61,81.62,356649.0,80.2943,80.3434,80.2254,80.2353,356649.0
2025-02-24 09:50:00,81.62,81.63,81.46,81.49,232770.0,80.2353,80.2451,80.078,80.1075,232770.0
2025-02-24 10:00:00,81.49,81.54,81.33,81.46,325227.0,80.1075,80.1566,79.9502,80.078,325227.0
2025-02-24 10:10:00,81.46,81.57,81.46,81.52,446492.0,80.078,80.1861,80.078,80.137,446492.0
2025-02-24 10:20:00,81.52,81.63,81.52,81.53,286213.0,80.137,80.2451,80.137,80.1468,286213.0
2025-02-24 10:30:00,81.53,81.63,81.51,81.59,139102.0,80.1468,80.2451,80.1271,80.2058,139102.0
2025-02-24 10:40:00,81.59,81.6,81.5,81.57,120653.0,80.2058,80.2156,80.1173,80.1861,120653.0
2025-02-24 10:50:00,81.58,81.62,81.49,81.57,170879.0,80.196,80.2353,80.1075,80.1861,170879.0
2025-02-24 11:00:00,81.57,81.68,81.55,81.66,195152.0,80.1861,80.2943,80.1665,80.2746,195152.0
2025-02-24 11:10:00,81.67,81.72,81.64,81.72,140560.0,80.2844,80.3336,80.2549,80.3336,140560.0
2025-02-24 11:20:00,81.72,81.79,81.7,81.78,100024.0,80.3336,80.4024,80.3139,80.3926,100024.0
2025-02-24 11:30:00,81.78,81.84,81.76,81.77,679409.0,80.3926,80.4515,80.3729,80.3827,679409.0
2025-02-24 11:40:00,81.77,81.85,81.77,81.81,129970.0,80.3827,80.4614,80.3827,80.4221,129970.0
2025-02-24 11:50:00,81.81,81.84,81.78,81.82,150547.0,80.4221,80.4515,80.3926,80.4319,150547.0
2025-02-24 12:00:00,81.82,81.86,81.75,81.79,250578.0,80.4319,80.4712,80.3631,80.4024,250578.0
2025-02-24 12:10:00,81.8,81.88,81.79,81.87,75468.0,80.4122,80.4909,80.4024,80.481,75468.0
2025-02-24 12:20:00,81.87,81.9,81.84,81.84,67802.0,80.481,80.5105,80.4515,80.4515,67802.0
2025-02-24 12:30:00,81.85,81.91,81.83,81.9,54920.0,80.4614,80.5204,80.4417,80.5105,54920.0
2025-02-24 12:40:00,81.9,81.94,81.89,81.92,96359.0,80.5105,80.5498,80.5007,80.5302,96359.0
2025-02-24 12:50:00,81.92,81.93,81.83,81.84,115681.0,80.5302,80.54,80.4417,80.4515,115681.0
2025-02-24 13:00:00,81.84,81.93,81.83,81.93,117009.0,80.4515,80.54,80.4417,80.54,117009.0
2025-02-24 13:10:00,81.92,81.98,81.91,81.96,112072.0,80.5302,80.5892,80.5204,80.5695,112072.0
2025-02-24 13:20:00,81.96,81.99,81.94,81.97,96719.0,80.5695,80.599,80.5498,80.5793,96719.0
2025-02-24 13:30:00,81.97,81.99,81.93,81.95,85628.0,80.5793,80.599,80.54,80.5597,85628.0
2025-02-24 13:40:00,81.95,81.97,81.9,81.91,97384.0,80.5597,80.5793,80.5105,80.5204,97384.0
2025-02-24 13:50:00,81.9,81.9,81.82,81.85,129360.0,80.5105,80.5105,80.4319,80.4614,129360.0
2025-02-24 14:00:00,81.84,81.92,81.84,81.87,101182.0,80.4515,80.5302,80.4515,80.481,101182.0
2025-02-24 14:10:00,81.87,81.87,81.78,81.78,107412.0,80.481,80.481,80.3926,80.3926,107412.0
2025-02-24 14:20:00,81.78,81.8,81.74,81.76,105266.0,80.3926,80.4122,80.3532,80.3729,105266.0
2025-02-24 14:30:00,81.76,81.85,81.76,81.79,150880.0,80.3729,80.4614,80.3729,80.4024,150880.0
2025-02-24 14:40:00,81.8,81.81,81.73,81.74,96000.0,80.4122,80.4221,80.3434,80.3532,96000.0
2025-02-24 14:50:00,81.75,81.8,81.72,81.74,97160.0,80.3631,80.4122,80.3336,80.3532,97160.0
2025-02-24 15:00:00,81.75,81.75,81.69,81.72,68763.0,80.3631,80.3631,80.3041,80.3336,68763.0
2025-02-24 15:10:00,81.72,81.76,81.64,81.69,271291.0,80.3336,80.3729,80.2549,80.3041,271291.0
2025-02-24 15:20:00,81.7,81.72,81.63,81.66,476060.0,80.3139,80.3336,80.2451,80.2746,476060.0
2025-02-24 15:30:00,81.66,81.74,81.66,81.68,137551.0,80.2746,80.3532,80.2746,80.2943,137551.0
2025-02-24 15:40:00,81.68,81.69,81.63,81.67,150829.0,80.2943,80.3041,80.2451,80.2844,150829.0
2025-02-24 15:50:00,81.66,81.69,81.46,81.47,1232854.0,80.2746,80.3041,80.078,80.0878,1232854.0
2025-02-25 09:30:00,82.51,82.51,82.35,82.42,329599.0,81.1102,81.1102,80.9529,81.0217,329599.0
2025-02-25 09:40:00,82.42,82.46,82.36,82.4,397399.0,81.0217,81.061,80.9627,81.002,397399.0
2025-02-25 09:50:00,82.4,82.41,82.27,82.3,176780.0,81.002,81.0119,80.8742,80.9037,176780.0
2025-02-25 10:00:00,82.29,82.31,82.13,82.19,269584.0,80.8939,80.9136,80.7366,80.7956,269584.0
2025-02-25 10:10:00,82.19,82.23,82.01,82.02,226510.0,80.7956,80.8349,80.6187,80.6285,226510.0
2025-02-25 10:20:00,82.02,82.05,81.94,81.96,283344.0,80.6285,80.658,80.5498,80.5695,283344.0
2025-02-25 10:30:00,81.97,82.09,81.92,82.07,173394.0,80.5793,80.6973,80.5302,80.6776,173394.0
2025-02-25 10:40:00,82.08,82.12,82.01,82.09,163420.0,80.6875,80.7268,80.6187,80.6973,163420.0
2025-02-25 10:50:00,82.1,82.15,82.04,82.04,130854.0,80.7071,80.7563,80.6481,80.6481,130854.0
2025-02-25 11:00:00,82.05,82.06,81.97,82.03,178876.0,80.658,80.6678,80.5793,80.6383,178876.0
2025-02-25 11:10:00,82.04,82.09,82.01,82.04,85851.0,80.6481,80.6973,80.6187,80.6481,85851.0
2025-02-25 11:20:00,82.04,82.05,81.94,81.95,41456.0,80.6481,80.658,80.5498,80.5597,41456.0
2025-02-25 11:30:00,81.95,82.05,81.87,82.02,365632.0,80.5597,80.658,80.481,80.6285,365632.0
2025-02-25 11:40:00,82.02,82.09,81.97,82.09,97360.0,80.6285,80.6973,80.5793,80.6973,97360.0
2025-02-25 11:50:00,82.09,82.11,82.01,82.07,315275.0,80.6973,80.717,80.6187,80.6776,315275.0
2025-02-25 12:00:00,82.07,82.07,81.93,81.95,164908.0,80.6776,80.6776,80.54,80.5597,164908.0
2025-02-25 12:10:00,81.95,81.96,81.91,81.94,48419.0,80.5597,80.5695,80.5204,80.5498,48419.0
2025-02-25 12:20:00,81.94,82.0,81.89,82.0,104505.0,80.5498,80.6088,80.5007,80.6088,104505.0
2025-02-25 12:30:00,82.0,82.07,82.0,82.06,153797.0,80.6088,80.6776,80.6088,80.6678,153797.0
2025-02-25 12:40:00,82.06,82.11,82.06,82.11,102261.0,80.6678,80.717,80.6678,80.717,102261.0
2025-02-25 12:50:00,82.11,82.15,82.11,82.15,59247.0,80.717,80.7563,80.717,80.7563,59247.0
2025-02-25 13:00:00,82.15,82.29,82.14,82.25,121130.0,80.7563,80.8939,80.7465,80.8546,121130.0
2025-02-25 13:10:00,82.24,82.26,82.19,82.2,101461.0,80.8448,80.8644,80.7956,80.8054,101461.0
2025-02-25 13:20:00,82.2,82.23,82.11,82.11,101370.0,80.8054,80.8349,80.717,80.717,101370.0
2025-02-25 13:30:00,82.11,82.32,82.1,82.31,142184.0,80.717,80.9234,80.7071,80.9136,142184.0
2025-02-25 13:40:00,82.31,82.38,82.31,82.32,101878.0,80.9136,80.9824,80.9136,80.9234,101878.0
2025-02-25 13:50:00,82.33,82.34,82.23,82.23,143081.0,80.9332,80.9431,80.8349,80.8349,143081.0
2025-02-25 14:00:00,82.23,82.27,82.22,82.23,46083.0,80.8349,80.8742,80.8251,80.8349,46083.0
2025-02-25 14:10:00,82.22,82.23,82.12,82.16,140672.0,80.8251,80.8349,80.7268,80.7661,140672.0
2025-02-25 14:20:00,82.16,82.16,82.1,82.11,43212.0,80.7661,80.7661,80.7071,80.717,43212.0
2025-02-25 14:30:00,82.1,82.24,82.1,82.23,67092.0,80.7071,80.8448,80.7071,80.8349,67092.0
2025-02-25 14:40:00,82.23,82.33,82.23,82.3,59659.0,80.8349,80.9332,80.8349,80.9037,59659.0
2025-02-25 14:50:00,82.29,82.32,82.27,82.3,118573.0,80.8939,80.9234,80.8742,80.9037,118573.0
2025-02-25 15:00:00,82.29,82.37,82.29,82.33,85412.0,80.8939,80.9726,80.8939,80.9332,85412.0
2025-02-25 15:10:00,82.33,82.38,82.28,82.38,291598.0,80.9332,80.9824,80.8841,80.9824,291598.0
2025-02-25 15:20:00,82.37,82.45,82.37,82.41,150691.0,80.9726,81.0512,80.9726,81.0119,150691.0
2025-02-25 15:30:00,82.41,82.41,82.3,82.3,232883.0,81.0119,81.0119,80.9037,80.9037,232883.0
2025-02-25 15:40:00,82.29,82.31,82.26,82.31,320135.0,80.8939,80.9136,80.8644,80.9136,320135.0
2025-02-25 15:50:00,82.3,82.32,82.2,82.25,1178214.0,80.9037,80.9234,80.8054,80.8546,1178214.0
2025-02-26 09:30:00,82.47,82.49,82.41,82.48,407382.0,81.0709,81.0905,81.0119,81.0807,407382.0
2025-02-26 09:40:00,82.48,82.59,82.45,82.59,733419.0,81.0807,81.1888,81.0512,81.1888,733419.0
2025-02-26 09:50:00,82.58,82.65,82.55,82.59,144473.0,81.179,81.2478,81.1495,81.1888,144473.0
2025-02-26 10:00:00,82.6,82.61,82.53,82.56,230798.0,81.1986,81.2085,81.1298,81.1593,230798.0
2025-02-26 10:10:00,82.57,82.65,82.56,82.63,452420.0,81.1692,81.2478,81.1593,81.2281,452420.0
2025-02-26 10:20:00,82.63,82.68,82.59,82.66,530359.0,81.2281,81.2773,81.1888,81.2576,530359.0
2025-02-26 10:30:00,82.66,82.75,82.65,82.7,396925.0,81.2576,81.3461,81.2478,81.297,396925.0
2025-02-26 10:40:00,82.7,82.82,82.69,82.81,292766.0,81.297,81.4149,81.2871,81.4051,292766.0
2025-02-26 10:50:00,82.81,82.86,82.78,82.85,324704.0,81.4051,81.4542,81.3756,81.4444,324704.0
2025-02-26 11:00:00,82.85,82.91,82.85,82.9,288429.0,81.4444,81.5034,81.4444,81.4936,288429.0
2025-02-26 11:10:00,82.9,82.92,82.85,82.86,197423.0,81.4936,81.5132,81.4444,81.4542,197423.0
2025-02-26 11:20:00,82.86,82.94,82.86,82.9,193285.0,81.4542,81.5329,81.4542,81.4936,193285.0
2025-02-26 11:30:00,82.91,82.94,82.84,82.92,258184.0,81.5034,81.5329,81.4346,81.5132,258184.0
2025-02-26 11:40:00,82.93,82.95,82.84,82.84,213571.0,81.523,81.5427,81.4346,81.4346,213571.0
2025-02-26 11:50:00,82.84,82.88,82.78,82.8,106562.0,81.4346,81.4739,81.3756,81.3953,106562.0
2025-02-26 12:00:00,82.8,82.89,82.78,82.87,64891.0,81.3953,81.4837,81.3756,81.4641,64891.0
2025-02-26 12:10:00,82.87,82.92,82.76,82.84,234606.0,81.4641,81.5132,81.3559,81.4346,234606.0
2025-02-26 12:20:00,82.84,82.95,82.81,82.93,270579.0,81.4346,81.5427,81.4051,81.523,270579.0
2025-02-26 12:30:00,82.93,82.99,82.63,82.63,283372.0,81.523,81.582,81.2281,81.2281,283372.0
2025-02-26 12:40:00,82.62,82.71,82.6,82.63,161758.0,81.2183,81.3068,81.1986,81.2281,161758.0
2025-02-26 12:50:00,82.64,82.65,82.47,82.5,77175.0,81.238,81.2478,81.0709,81.1003,77175.0
2025-02-26 13:00:00,82.5,82.52,82.44,82.49,136389.0,81.1003,81.12,81.0414,81.0905,136389.0
2025-02-26 13:10:00,82.5,82.52,82.43,82.49,123441.0,81.1003,81.12,81.0315,81.0905,123441.0
2025-02-26 13:20:00,82.48,82.54,82.39,82.4,213346.0,81.0807,81.1397,80.9922,81.002,213346.0
2025-02-26 13:30:00,82.39,82.44,82.38,82.38,63493.0,80.9922,81.0414,80.9824,80.9824,63493.0
2025-02-26 13:40:00,82.38,82.41,82.29,82.3,191779.0,80.9824,81.0119,80.8939,80.9037,191779.0
2025-02-26 13:50:00,82.3,82.31,82.22,82.25,151457.0,80.9037,80.9136,80.8251,80.8546,151457.0
2025-02-26 14:00:00,82.24,82.28,82.17,82.19,107956.0,80.8448,80.8841,80.7759,80.7956,107956.0
2025-02-26 14:10:00,82.17,82.26,82.17,82.25,210070.0,80.7759,80.8644,80.7759,80.8546,210070.0
2025-02-26 14:20:00,82.26,82.31,82.24,82.27,54831.0,80.8644,80.9136,80.8448,80.8742,54831.0
2025-02-26 14:30:00,82.27,82.36,82.25,82.36,83618.0,80.8742,80.9627,80.8546,80.9627,83618.0
2025-02-26 14:40:00,82.35,82.41,82.34,82.39,40291.0,80.9529,81.0119,80.9431,80.9922,40291.0
2025-02-26 14:50:00,82.39,82.39,82.27,82.27,267517.0,80.9922,80.9922,80.8742,80.8742,267517.0
2025-02-26 15:00:00,82.27,82.3,82.23,82.28,162605.0,80.8742,80.9037,80.8349,80.8841,162605.0
2025-02-26 15:10:00,82.28,82.3,82.23,82.26,61513.0,80.8841,80.9037,80.8349,80.8644,61513.0
2025-02-26 15:20:00,82.26,82.3,82.23,82.27,145662.0,80.8644,80.9037,80.8349,80.8742,145662.0
2025-02-26 15:30:00,82.26,82.33,82.24,82.31,113242.0,80.8644,80.9332,80.8448,80.9136,113242.0
2025-02-26 15:40:00,82.31,82.41,82.29,82.39,160773.0,80.9136,81.0119,80.8939,80.9922,160773.0
2025-02-26 15:50:00,82.39,82.4,82.31,82.34,1057759.0,80.9922,81.002,80.9136,80.9431,1057759.0
2025-02-27 09:30:00,82.1,82.11,81.94,81.96,695567.0,80.7071,80.717,80.5498,80.5695,695567.0
2025-02-27 09:40:00,81.97,82.01,81.87,81.91,772892.0,80.5793,80.6187,80.481,80.5204,772892.0
2025-02-27 09:50:00,81.91,81.92,81.74,81.77,699127.0,80.5204,80.5302,80.3532,80.3827,699127.0
2025-02-27 10:00:00,81.78,81.8,81.63,81.71,843061.0,80.3926,80.4122,80.2451,80.3237,843061.0
2025-02-27 10:10:00,81.7,81.91,81.7,81.88,544342.0,80.3139,80.5204,80.3139,80.4909,544342.0
2025-02-27 10:20:00,81.86,82.09,81.86,81.98,391446.0,80.4712,80.6973,80.4712,80.5892,391446.0
2025-02-27 10:30:00,81.98,82.05,81.91,82.03,843759.0,80.5892,80.658,80.5204,80.6383,843759.0
2025-02-27 10:40:00,82.02,82.04,81.97,82.01,370156.0,80.6285,80.6481,80.5793,80.6187,370156.0
2025-02-27 10:50:00,82.01,82.02,81.91,81.92,210133.0,80.6187,80.6285,80.5204,80.5302,210133.0
2025-02-27 11:00:00,81.92,81.98,81.9,81.95,317298.0,80.5302,80.5892,80.5105,80.5597,317298.0
2025-02-27 11:10:00,81.95,82.04,81.95,82.02,202553.0,80.5597,80.6481,80.5597,80.6285,202553.0
2025-02-27 11:20:00,82.01,82.03,81.91,81.93,172510.0,80.6187,80.6383,80.5204,80.54,172510.0
2025-02-27 11:30:00,81.92,82.02,81.91,82.02,531011.0,80.5302,80.6285,80.5204,80.6285,531011.0
2025-02-27 11:40:00,82.02,82.03,81.97,82.0,368802.0,80.6285,80.6383,80.5793,80.6088,368802.0
2025-02-27 11:50:00,82.0,82.0,81.88,81.9,557904.0,80.6088,80.6088,80.4909,80.5105,557904.0
2025-02-27 12:00:00,81.91,81.98,81.89,81.89,161391.0,80.5204,80.5892,80.5007,80.5007,161391.0
2025-02-27 12:10:00,81.9,81.91,81.82,81.83,338327.0,80.5105,80.5204,80.4319,80.4417,338327.0
2025-02-27 12:20:00,81.83,81.94,81.81,81.94,260493.0,80.4417,80.5498,80.4221,80.5498,260493.0
2025-02-27 12:30:00,81.94,81.96,81.89,81.91,259128.0,80.5498,80.5695,80.5007,80.5204,259128.0
2025-02-27 12:40:00,81.9,81.9,81.78,81.81,152718.0,80.5105,80.5105,80.3926,80.4221,152718.0
2025-02-27 12:50:00,81.81,81.88,81.78,81.87,134299.0,80.4221,80.4909,80.3926,80.481,134299.0
2025-02-27 13:00:00,81.88,81.97,81.87,81.92,154658.0,80.4909,80.5793,80.481,80.5302,154658.0
2025-02-27 13:10:00,81.92,82.02,81.92,82.01,140569.0,80.5302,80.6285,80.5302,80.6187,140569.0
2025-02-27 13:20:00,82.01,82.06,81.98,82.02,97812.0,80.6187,80.6678,80.5892,80.6285,97812.0
2025-02-27 13:30:00,82.01,82.06,82.0,82.06,279474.0,80.6187,80.6678,80.6088,80.6678,279474.0
2025-02-27 13:40:00,82.05,82.08,82.0,82.03,130804.0,80.658,80.6875,80.6088,80.6383,130804.0
2025-02-27 13:50:00,82.02,82.07,81.98,82.02,118092.0,80.6285,80.6776,80.5892,80.6285,118092.0
2025-02-27 14:00:00,82.02,82.03,81.97,81.98,349207.0,80.6285,80.6383,80.5793,80.5892,349207.0
2025-02-27 14:10:00,81.98,81.99,81.87,81.89,179267.0,80.5892,80.599,80.481,80.5007,179267.0
2025-02-27 14:20:00,81.9,81.92,81.76,81.77,161343.0,80.5105,80.5302,80.3729,80.3827,161343.0
2025-02-27 14:30:00,81.76,81.76,81.56,81.58,243134.0,80.3729,80.3729,80.1763,80.196,243134.0
2025-02-27 14:40:00,81.58,81.59,81.48,81.55,390682.0,80.196,80.2058,80.0976,80.1665,390682.0
2025-02-27 14:50:00,81.55,81.62,81.53,81.56,277745.0,80.1665,80.2353,80.1468,80.1763,277745.0
2025-02-27 15:00:00,81.55,81.56,81.42,81.42,380860.0,80.1665,80.1763,80.0387,80.0387,380860.0
2025-02-27 15:10:00,81.42,81.45,81.37,81.41,643921.0,80.0387,80.0682,79.9895,80.0288,643921.0
2025-02-27 15:20:00,81.41,81.48,81.36,81.37,967799.0,80.0288,80.0976,79.9797,79.9895,967799.0
2025-02-27 15:30:00,81.37,81.49,81.36,81.42,1005602.0,79.9895,80.1075,79.9797,80.0387,1005602.0
2025-02-27 15:40:00,81.41,81.46,81.39,81.45,833560.0,80.0288,80.078,80.0092,80.0682,833560.0
2025-02-27 15:50:00,81.44,81.47,81.38,81.42,2158287.0,80.0583,80.0878,79.9993,80.0387,2158287.0
2025-02-28 09:30:00,81.33,81.34,81.11,81.32,652256.0,79.9502,79.96,79.7339,79.9404,652256.0
2025-02-28 09:40:00,81.32,81.34,81.21,81.26,433492.0,79.9404,79.96,79.8322,79.8814,433492.0
2025-02-28 09:50:00,81.27,81.43,81.26,81.43,384959.0,79.8912,80.0485,79.8814,80.0485,384959.0
2025-02-28 10:00:00,81.43,81.53,81.41,81.51,272130.0,80.0485,80.1468,80.0288,80.1271,272130.0
2025-02-28 10:10:00,81.51,81.55,81.41,81.41,287604.0,80.1271,80.1665,80.0288,80.0288,287604.0
2025-02-28 10:20:00,81.41,81.57,81.39,81.56,255534.0,80.0288,80.1861,80.0092,80.1763,255534.0
2025-02-28 10:30:00,81.56,81.57,81.5,81.53,282531.0,80.1763,80.1861,80.1173,80.1468,282531.0
2025-02-28 10:40:00,81.53,81.53,81.43,81.43,246546.0,80.1468,80.1468,80.0485,80.0485,246546.0
2025-02-28 10:50:00,81.44,81.51,81.43,81.5,209232.0,80.0583,80.1271,80.0485,80.1173,209232.0
2025-02-28 11:00:00,81.5,81.56,81.47,81.54,177896.0,80.1173,80.1763,80.0878,80.1566,177896.0
2025-02-28 11:10:00,81.54,81.56,81.41,81.47,535548.0,80.1566,80.1763,80.0288,80.0878,535548.0
2025-02-28 11:20:00,81.48,81.54,81.4,81.41,318828.0,80.0976,80.1566,80.019,80.0288,318828.0
2025-02-28 11:30:00,81.41,81.61,81.38,81.56,1178232.0,80.0288,80.2254,79.9993,80.1763,1178232.0
2025-02-28 11:40:00,81.55,81.58,81.51,81.57,188984.0,80.1665,80.196,80.1271,80.1861,188984.0
2025-02-28 11:50:00,81.57,81.59,81.51,81.53,212559.0,80.1861,80.2058,80.1271,80.1468,212559.0
2025-02-28 12:00:00,81.53,81.56,81.49,81.52,390357.0,80.1468,80.1763,80.1075,80.137,390357.0
2025-02-28 12:10:00,81.52,81.62,81.51,81.62,179676.0,80.137,80.2353,80.1271,80.2353,179676.0
2025-02-28 12:20:00,81.62,81.63,81.41,81.52,313825.0,80.2353,80.2451,80.0288,80.137,313825.0
2025-02-28 12:30:00,81.52,81.52,81.4,81.43,152248.0,80.137,80.137,80.019,80.0485,152248.0
2025-02-28 12:40:00,81.43,81.45,81.22,81.23,424189.0,80.0485,80.0682,79.8421,79.8519,424189.0
2025-02-28 12:50:00,81.22,81.32,81.14,81.14,240986.0,79.8421,79.9404,79.7634,79.7634,240986.0
2025-02-28 13:00:00,81.14,81.25,81.13,81.16,194674.0,79.7634,79.8716,79.7536,79.7831,194674.0
2025-02-28 13:10:00,81.16,81.25,80.95,80.98,727432.0,79.7831,79.8716,79.5766,79.6061,727432.0
2025-02-28 13:20:00,80.96,81.02,80.84,81.02,556956.0,79.5865,79.6455,79.4685,79.6455,556956.0
2025-02-28 13:30:00,81.01,81.15,80.98,81.13,532401.0,79.6356,79.7732,79.6061,79.7536,532401.0
2025-02-28 13:40:00,81.13,81.17,81.01,81.08,187904.0,79.7536,79.7929,79.6356,79.7044,187904.0
2025-02-28 13:50:00,81.08,81.11,80.81,80.83,172497.0,79.7044,79.7339,79.439,79.4587,172497.0
2025-02-28 14:00:00,80.82,80.94,80.81,80.89,255276.0,79.4488,79.5668,79.439,79.5177,255276.0
2025-02-28 14:10:00,80.89,80.98,80.85,80.98,145561.0,79.5177,79.6061,79.4783,79.6061,145561.0
2025-02-28 14:20:00,80.98,81.0,80.89,80.95,117079.0,79.6061,79.6258,79.5177,79.5766,117079.0
2025-02-28 14:30:00,80.95,81.08,80.92,81.06,228280.0,79.5766,79.7044,79.5472,79.6848,228280.0
2025-02-28 14:40:00,81.06,81.14,81.03,81.13,147793.0,79.6848,79.7634,79.6553,79.7536,147793.0
2025-02-28 14:50:00,81.13,81.19,81.11,81.16,249985.0,79.7536,79.8126,79.7339,79.7831,249985.0
2025-02-28 15:00:00,81.15,81.28,81.13,81.26,242390.0,79.7732,79.901,79.7536,79.8814,242390.0
2025-02-28 15:10:00,81.26,81.29,81.21,81.27,433181.0,79.8814,79.9109,79.8322,79.8912,433181.0
2025-02-28 15:20:00,81.26,81.33,81.21,81.31,1160726.0,79.8814,79.9502,79.8322,79.9305,1160726.0
2025-02-28 15:30:00,81.31,81.31,81.16,81.24,344046.0,79.9305,79.9305,79.7831,79.8617,344046.0
2025-02-28 15:40:00,81.23,81.34,81.23,81.34,379216.0,79.8519,79.96,79.8519,79.96,379216.0
2025-02-28 15:50:00,81.33,81.65,81.33,81.64,2268328.0,79.9502,80.2648,79.9502,80.2549,2268328.0
2025-03-03 09:30:00,83.17,83.28,83.15,83.17,597303.0,81.759,81.8671,81.7393,81.759,597303.0
2025-03-03 09:40:00,83.17,83.2,83.06,83.12,572905.0,81.759,81.7885,81.6508,81.7098,572905.0
2025-03-03 09:50:00,83.13,83.16,83.02,83.08,451684.0,81.7197,81.7491,81.6115,81.6705,451684.0
2025-03-03 10:00:00,83.08,83.08,82.95,83.0,405930.0,81.6705,81.6705,81.5427,81.5919,405930.0
2025-03-03 10:10:00,82.99,83.09,82.93,82.98,271236.0,81.582,81.6803,81.523,81.5722,271236.0
2025-03-03 10:20:00,82.98,83.32,82.98,83.31,276798.0,81.5722,81.9064,81.5722,81.8966,276798.0
2025-03-03 10:30:00,83.31,83.39,83.14,83.22,359351.0,81.8966,81.9752,81.7295,81.8081,359351.0
2025-03-03 10:40:00,83.21,83.34,83.16,83.25,176477.0,81.7983,81.9261,81.7491,81.8376,176477.0
2025-03-03 10:50:00,83.26,83.28,83.18,83.2,148229.0,81.8475,81.8671,81.7688,81.7885,148229.0
2025-03-03 11:00:00,83.2,83.28,83.15,83.18,130619.0,81.7885,81.8671,81.7393,81.7688,130619.0
2025-03-03 11:10:00,83.19,83.22,83.08,83.2,235129.0,81.7786,81.8081,81.6705,81.7885,235129.0
2025-03-03 11:20:00,83.2,83.3,83.13,83.15,327689.0,81.7885,81.8868,81.7197,81.7393,327689.0
2025-03-03 11:30:00,83.15,83.19,83.07,83.09,721998.0,81.7393,81.7786,81.6607,81.6803,721998.0
2025-03-03 11:40:00,83.09,83.18,83.05,83.17,112787.0,81.6803,81.7688,81.641,81.759,112787.0
2025-03-03 11:50:00,83.17,83.22,83.15,83.2,329441.0,81.759,81.8081,81.7393,81.7885,329441.0
2025-03-03 12:00:00,83.19,83.23,83.13,83.2,171085.0,81.7786,81.818,81.7197,81.7885,171085.0
2025-03-03 12:10:00,83.21,83.3,83.21,83.28,289096.0,81.7983,81.8868,81.7983,81.8671,289096.0
2025-03-03 12:20:00,83.29,83.31,83.26,83.27,147498.0,81.8769,81.8966,81.8475,81.8573,147498.0
2025-03-03 12:30:00,83.28,83.3,83.25,83.3,162980.0,81.8671,81.8868,81.8376,81.8868,162980.0
2025-03-03 12:40:00,83.3,83.33,83.24,83.27,149345.0,81.8868,81.9163,81.8278,81.8573,149345.0
2025-03-03 12:50:00,83.26,83.27,83.14,83.17,293724.0,81.8475,81.8573,81.7295,81.759,293724.0
2025-03-03 13:00:00,83.17,83.19,83.0,83.02,356821.0,81.759,81.7786,81.5919,81.6115,356821.0
2025-03-03 13:10:00,83.02,83.02,82.92,82.96,320880.0,81.6115,81.6115,81.5132,81.5525,320880.0
2025-03-03 13:20:00,82.95,83.01,82.8,82.82,165660.0,81.5427,81.6017,81.3953,81.4149,165660.0
2025-03-03 13:30:00,82.82,82.87,82.72,82.73,353551.0,81.4149,81.4641,81.3166,81.3264,353551.0
2025-03-03 13:40:00,82.72,83.04,82.71,82.88,798552.0,81.3166,81.6312,81.3068,81.4739,798552.0
2025-03-03 13:50:00,82.88,82.92,82.79,82.86,139845.0,81.4739,81.5132,81.3854,81.4542,139845.0
2025-03-03 14:00:00,82.85,82.94,82.83,82.92,210484.0,81.4444,81.5329,81.4247,81.5132,210484.0
2025-03-03 14:10:00,82.91,82.93,82.82,82.82,120069.0,81.5034,81.523,81.4149,81.4149,120069.0
2025-03-03 14:20:00,82.83,82.89,82.8,82.83,271804.0,81.4247,81.4837,81.3953,81.4247,271804.0
2025-03-03 14:30:00,82.83,82.94,82.83,82.92,159666.0,81.4247,81.5329,81.4247,81.5132,159666.0
2025-03-03 14:40:00,82.92,83.0,82.86,82.86,136162.0,81.5132,81.5919,81.4542,81.4542,136162.0
2025-03-03 14:50:00,82.86,82.89,82.49,82.5,1016186.0,81.4542,81.4837,81.0905,81.1003,1016186.0
2025-03-03 15:00:00,82.5,82.5,82.31,82.34,366269.0,81.1003,81.1003,80.9136,80.9431,366269.0
2025-03-03 15:10:00,82.35,82.35,82.16,82.2,388693.0,80.9529,80.9529,80.7661,80.8054,388693.0
2025-03-03 15:20:00,82.2,82.23,82.07,82.11,278965.0,80.8054,80.8349,80.6776,80.717,278965.0
2025-03-03 15:30:00,82.1,82.24,82.07,82.09,232545.0,80.7071,80.8448,80.6776,80.6973,232545.0
2025-03-03 15:40:00,82.1,82.25,82.02,82.22,431898.0,80.7071,80.8546,80.6285,80.8251,431898.0
2025-03-03 15:50:00,82.22,82.5,82.19,82.48,1641383.0,80.8251,81.1003,80.7956,81.0807,1641383.0
2025-03-04 09:30:00,81.89,81.91,81.69,81.8,837904.0,80.5007,80.5204,80.3041,80.4122,837904.0
2025-03-04 09:40:00,81.79,81.86,81.64,81.74,398465.0,80.4024,80.4712,80.2549,80.3532,398465.0
2025-03-04 09:50:00,81.74,81.76,81.62,81.64,382632.0,80.3532,80.3729,80.2353,80.2549,382632.0
2025-03-04 10:00:00,81.63,81.63,81.5,81.5,299310.0,80.2451,80.2451,80.1173,80.1173,299310.0
2025-03-04 10:10:00,81.5,81.59,81.25,81.27,417354.0,80.1173,80.2058,79.8716,79.8912,417354.0
2025-03-04 10:20:00,81.27,81.42,81.21,81.38,376141.0,79.8912,80.0387,79.8322,79.9993,376141.0
2025-03-04 10:30:00,81.38,81.55,81.37,81.47,596804.0,79.9993,80.1665,79.9895,80.0878,596804.0
2025-03-04 10:40:00,81.46,81.64,81.41,81.62,614475.0,80.078,80.2549,80.0288,80.2353,614475.0
2025-03-04 10:50:00,81.63,81.64,81.5,81.52,516046.0,80.2451,80.2549,80.1173,80.137,516046.0
2025-03-04 11:00:00,81.52,81.57,81.34,81.36,399683.0,80.137,80.1861,79.96,79.9797,399683.0
2025-03-04 11:10:00,81.37,81.57,81.35,81.45,244267.0,79.9895,80.1861,79.9699,80.0682,244267.0
2025-03-04 11:20:00,81.45,81.59,81.3,81.36,471680.0,80.0682,80.2058,79.9207,79.9797,471680.0
2025-03-04 11:30:00,81.36,81.55,81.36,81.52,414045.0,79.9797,80.1665,79.9797,80.137,414045.0
2025-03-04 11:40:00,81.52,81.71,81.5,81.7,415845.0,80.137,80.3237,80.1173,80.3139,415845.0
2025-03-04 11:50:00,81.68,81.78,81.64,81.75,104313.0,80.2943,80.3926,80.2549,80.3631,104313.0
2025-03-04 12:00:00,81.75,81.89,81.72,81.76,250215.0,80.3631,80.5007,80.3336,80.3729,250215.0
2025-03-04 12:10:00,81.76,81.87,81.75,81.86,548086.0,80.3729,80.481,80.3631,80.4712,548086.0
2025-03-04 12:20:00,81.85,82.04,81.84,82.0,164220.0,80.4614,80.6481,80.4515,80.6088,164220.0
2025-03-04 12:30:00,82.0,82.06,81.91,82.05,110946.0,80.6088,80.6678,80.5204,80.658,110946.0
2025-03-04 12:40:00,82.04,82.08,81.91,82.0,521846.0,80.6481,80.6875,80.5204,80.6088,521846.0
2025-03-04 12:50:00,81.99,81.99,81.87,81.9,162668.0,80.599,80.599,80.481,80.5105,162668.0
2025-03-04 13:00:00,81.9,82.22,81.88,82.2,369006.0,80.5105,80.8251,80.4909,80.8054,369006.0
2025-03-04 13:10:00,82.19,82.45,82.18,82.3,528608.0,80.7956,81.0512,80.7858,80.9037,528608.0
2025-03-04 13:20:00,82.31,82.32,82.2,82.24,277780.0,80.9136,80.9234,80.8054,80.8448,277780.0
2025-03-04 13:30:00,82.24,82.47,82.2,82.45,176241.0,80.8448,81.0709,80.8054,81.0512,176241.0
2025-03-04 13:40:00,82.48,82.53,82.43,82.49,182584.0,81.0807,81.1298,81.0315,81.0905,182584.0
2025-03-04 13:50:00,82.48,82.71,82.46,82.69,143625.0,81.0807,81.3068,81.061,81.2871,143625.0
2025-03-04 14:00:00,82.68,82.99,82.67,82.98,287594.0,81.2773,81.582,81.2675,81.5722,287594.0
2025-03-04 14:10:00,82.97,82.99,82.81,82.9,247263.0,81.5624,81.582,81.4051,81.4936,247263.0
2025-03-04 14:20:00,82.9,83.06,82.89,82.91,217378.0,81.4936,81.6508,81.4837,81.5034,217378.0
2025-03-04 14:30:00,82.91,82.96,82.86,82.96,196063.0,81.5034,81.5525,81.4542,81.5525,196063.0
2025-03-04 14:40:00,82.95,83.02,82.91,82.95,228832.0,81.5427,81.6115,81.5034,81.5427,228832.0
2025-03-04 14:50:00,82.96,83.04,82.95,83.02,178112.0,81.5525,81.6312,81.5427,81.6115,178112.0
2025-03-04 15:00:00,83.02,83.1,82.95,83.04,339973.0,81.6115,81.6902,81.5427,81.6312,339973.0
2025-03-04 15:10:00,83.04,83.19,83.02,83.19,419641.0,81.6312,81.7786,81.6115,81.7786,419641.0
2025-03-04 15:20:00,83.19,83.33,83.17,83.19,637717.0,81.7786,81.9163,81.759,81.7786,637717.0
2025-03-04 15:30:00,83.19,83.19,82.89,82.91,668612.0,81.7786,81.7786,81.4837,81.5034,668612.0
2025-03-04 15:40:00,82.91,82.95,82.79,82.8,425422.0,81.5034,81.5427,81.3854,81.3953,425422.0
2025-03-04 15:50:00,82.79,82.79,82.44,82.46,2263524.0,81.3854,81.3854,81.0414,81.061,2263524.0
2025-03-05 09:30:00,83.58,83.75,83.58,83.75,659404.0,82.162,82.3291,82.162,82.3291,659404.0
2025-03-05 09:40:00,83.75,83.93,83.73,83.73,531188.0,82.3291,82.5061,82.3095,82.3095,531188.0
2025-03-05 09:50:00,83.73,83.87,83.69,83.79,336863.0,82.3095,82.4471,82.2702,82.3685,336863.0
2025-03-05 10:00:00,83.8,84.03,83.76,83.93,701455.0,82.3783,82.6044,82.339,82.5061,701455.0
2025-03-05 10:10:00,83.93,83.95,83.78,83.81,202685.0,82.5061,82.5257,82.3586,82.3881,202685.0
2025-03-05 10:20:00,83.8,83.86,83.71,83.77,276815.0,82.3783,82.4373,82.2898,82.3488,276815.0
2025-03-05 10:30:00,83.78,83.99,83.74,83.95,360180.0,82.3586,82.5651,82.3193,82.5257,360180.0
2025-03-05 10:40:00,83.95,83.98,83.83,83.84,353204.0,82.5257,82.5552,82.4078,82.4176,353204.0
2025-03-05 10:50:00,83.84,83.96,83.82,83.91,216928.0,82.4176,82.5356,82.398,82.4864,216928.0
2025-03-05 11:00:00,83.9,83.92,83.8,83.9,652510.0,82.4766,82.4963,82.3783,82.4766,652510.0
2025-03-05 11:10:00,83.9,83.9,83.74,83.79,247397.0,82.4766,82.4766,82.3193,82.3685,247397.0
2025-03-05 11:20:00,83.78,83.83,83.72,83.81,214187.0,82.3586,82.4078,82.2996,82.3881,214187.0
2025-03-05 11:30:00,83.8,83.8,83.61,83.74,428449.0,82.3783,82.3783,82.1915,82.3193,428449.0
2025-03-05 11:40:00,83.73,83.73,83.64,83.7,161352.0,82.3095,82.3095,82.221,82.28,161352.0
2025-03-05 11:50:00,83.69,83.98,83.63,83.84,845597.0,82.2702,82.5552,82.2112,82.4176,845597.0
2025-03-05 12:00:00,83.83,83.95,83.82,83.93,523445.0,82.4078,82.5257,82.398,82.5061,523445.0
2025-03-05 12:10:00,83.93,83.99,83.91,83.92,119432.0,82.5061,82.5651,82.4864,82.4963,119432.0
2025-03-05 12:20:00,83.92,84.07,83.91,84.07,138095.0,82.4963,82.6437,82.4864,82.6437,138095.0
2025-03-05 12:30:00,84.09,84.14,84.07,84.13,90533.0,82.6634,82.7125,82.6437,82.7027,90533.0
2025-03-05 12:40:00,84.14,84.16,84.01,84.11,187861.0,82.7125,82.7322,82.5847,82.683,187861.0
2025-03-05 12:50:00,84.12,84.19,84.11,84.18,123381.0,82.6929,82.7617,82.683,82.7518,123381.0
2025-03-05 13:00:00,84.17,84.22,83.91,83.95,605961.0,82.742,82.7912,82.4864,82.5257,605961.0
2025-03-05 13:10:00,83.95,84.08,83.94,84.06,137585.0,82.5257,82.6535,82.5159,82.6339,137585.0
2025-03-05 13:20:00,84.08,84.09,83.98,84.0,151661.0,82.6535,82.6634,82.5552,82.5749,151661.0
2025-03-05 13:30:00,83.99,84.06,83.89,83.96,124053.0,82.5651,82.6339,82.4668,82.5356,124053.0
2025-03-05 13:40:00,83.96,84.06,83.89,84.05,105048.0,82.5356,82.6339,82.4668,82.624,105048.0
2025-03-05 13:50:00,84.04,84.18,84.04,84.17,227301.0,82.6142,82.7518,82.6142,82.742,227301.0
2025-03-05 14:00:00,84.17,84.38,84.14,84.38,469290.0,82.742,82.9484,82.7125,82.9484,469290.0
2025-03-05 14:10:00,84.38,84.43,84.3,84.3,232913.0,82.9484,82.9976,82.8698,82.8698,232913.0
2025-03-05 14:20:00,84.33,84.43,84.3,84.36,154280.0,82.8993,82.9976,82.8698,82.9288,154280.0
2025-03-05 14:30:00,84.37,84.42,84.34,84.39,153468.0,82.9386,82.9878,82.9091,82.9583,153468.0
2025-03-05 14:40:00,84.39,84.45,84.37,84.45,171284.0,82.9583,83.0173,82.9386,83.0173,171284.0
2025-03-05 14:50:00,84.45,84.53,84.42,84.44,263183.0,83.0173,83.0959,82.9878,83.0074,263183.0
2025-03-05 15:00:00,84.44,84.57,84.43,84.52,191449.0,83.0074,83.1352,82.9976,83.0861,191449.0
2025-03-05 15:10:00,84.52,84.54,84.37,84.44,457498.0,83.0861,83.1057,82.9386,83.0074,457498.0
2025-03-05 15:20:00,84.45,84.52,84.37,84.5,306579.0,83.0173,83.0861,82.9386,83.0664,306579.0
2025-03-05 15:30:00,84.5,84.5,84.4,84.45,439805.0,83.0664,83.0664,82.9681,83.0173,439805.0
2025-03-05 15:40:00,84.45,84.5,84.43,84.47,647784.0,83.0173,83.0664,82.9976,83.0369,647784.0
2025-03-05 15:50:00,84.47,84.48,84.34,84.4,2055567.0,83.0369,83.0468,82.9091,82.9681,2055567.0
2025-03-06 09:30:00,83.81,83.92,83.74,83.89,920113.0,82.3881,82.4963,82.3193,82.4668,920113.0
2025-03-06 09:40:00,83.89,84.1,83.88,84.08,471980.0,82.4668,82.6732,82.4569,82.6535,471980.0
2025-03-06 09:50:00,84.08,84.23,84.01,84.07,199969.0,82.6535,82.801,82.5847,82.6437,199969.0
2025-03-06 10:00:00,84.07,84.38,84.04,84.31,1004650.0,82.6437,82.9484,82.6142,82.8796,1004650.0
2025-03-06 10:10:00,84.3,84.33,84.18,84.2,402529.0,82.8698,82.8993,82.7518,82.7715,402529.0
2025-03-06 10:20:00,84.21,84.29,84.13,84.28,126416.0,82.7813,82.86,82.7027,82.8501,126416.0
2025-03-06 10:30:00,84.28,84.37,84.21,84.37,144331.0,82.8501,82.9386,82.7813,82.9386,144331.0
2025-03-06 10:40:00,84.36,84.38,84.21,84.25,220012.0,82.9288,82.9484,82.7813,82.8207,220012.0
2025-03-06 10:50:00,84.24,84.28,84.16,84.27,113040.0,82.8108,82.8501,82.7322,82.8403,113040.0
2025-03-06 11:00:00,84.27,84.44,84.26,84.42,358847.0,82.8403,83.0074,82.8305,82.9878,358847.0
2025-03-06 11:10:00,84.42,84.49,84.36,84.47,104482.0,82.9878,83.0566,82.9288,83.0369,104482.0
2025-03-06 11:20:00,84.47,84.48,84.29,84.39,468984.0,83.0369,83.0468,82.86,82.9583,468984.0
2025-03-06 11:30:00,84.39,84.46,84.04,84.06,334697.0,82.9583,83.0271,82.6142,82.6339,334697.0
2025-03-06 11:40:00,84.06,84.14,84.03,84.07,127080.0,82.6339,82.7125,82.6044,82.6437,127080.0
2025-03-06 11:50:00,84.06,84.06,83.84,83.86,134057.0,82.6339,82.6339,82.4176,82.4373,134057.0
2025-03-06 12:00:00,83.84,83.92,83.68,83.8,189533.0,82.4176,82.4963,82.2603,82.3783,189533.0
2025-03-06 12:10:00,83.8,83.83,83.72,83.82,154196.0,82.3783,82.4078,82.2996,82.398,154196.0
2025-03-06 12:20:00,83.83,83.95,83.74,83.8,145322.0,82.4078,82.5257,82.3193,82.3783,145322.0
2025-03-06 12:30:00,83.8,83.89,83.72,83.73,220919.0,82.3783,82.4668,82.2996,82.3095,220919.0
2025-03-06 12:40:00,83.73,83.82,83.59,83.62,201800.0,82.3095,82.398,82.1719,82.2013,201800.0
2025-03-06 12:50:00,83.61,83.79,83.56,83.75,162854.0,82.1915,82.3685,82.1424,82.3291,162854.0
2025-03-06 13:00:00,83.75,83.78,83.69,83.73,98171.0,82.3291,82.3586,82.2702,82.3095,98171.0
2025-03-06 13:10:00,83.73,83.89,83.68,83.88,218154.0,82.3095,82.4668,82.2603,82.4569,218154.0
2025-03-06 13:20:00,83.87,83.9,83.72,83.75,122157.0,82.4471,82.4766,82.2996,82.3291,122157.0
2025-03-06 13:30:00,83.74,83.8,83.62,83.63,109869.0,82.3193,82.3783,82.2013,82.2112,109869.0
2025-03-06 13:40:00,83.62,83.66,83.5,83.63,140918.0,82.2013,82.2407,82.0834,82.2112,140918.0
2025-03-06 13:50:00,83.64,83.72,83.61,83.68,273918.0,82.221,82.2996,82.1915,82.2603,273918.0
2025-03-06 14:00:00,83.68,83.69,83.58,83.6,454300.0,82.2603,82.2702,82.162,82.1817,454300.0
2025-03-06 14:10:00,83.62,83.69,83.56,83.59,486057.0,82.2013,82.2702,82.1424,82.1719,486057.0
2025-03-06 14:20:00,83.59,83.63,83.51,83.56,428126.0,82.1719,82.2112,82.0932,82.1424,428126.0
2025-03-06 14:30:00,83.56,83.64,83.5,83.62,355544.0,82.1424,82.221,82.0834,82.2013,355544.0
2025-03-06 14:40:00,83.61,83.92,83.6,83.88,581161.0,82.1915,82.4963,82.1817,82.4569,581161.0
2025-03-06 14:50:00,83.89,84.02,83.63,83.65,652934.0,82.4668,82.5946,82.2112,82.2308,652934.0
2025-03-06 15:00:00,83.64,83.81,83.6,83.79,318707.0,82.221,82.3881,82.1817,82.3685,318707.0
2025-03-06 15:10:00,83.8,83.84,83.75,83.83,522253.0,82.3783,82.4176,82.3291,82.4078,522253.0
2025-03-06 15:20:00,83.82,83.84,83.67,83.81,307689.0,82.398,82.4176,82.2505,82.3881,307689.0
2025-03-06 15:30:00,83.81,83.91,83.72,83.74,531615.0,82.3881,82.4864,82.2996,82.3193,531615.0
2025-03-06 15:40:00,83.73,83.74,83.59,83.7,497034.0,82.3095,82.3193,82.1719,82.28,497034.0
2025-03-06 15:50:00,83.7,83.73,83.54,83.54,1513588.0,82.28,82.3095,82.1227,82.1227,1513588.0
2025-03-07 09:30:00,83.7,83.85,83.69,83.75,452759.0,82.28,82.4274,82.2702,82.3291,452759.0
2025-03-07 09:40:00,83.75,83.99,83.74,83.98,442080.0,82.3291,82.5651,82.3193,82.5552,442080.0
2025-03-07 09:50:00,83.98,84.05,83.95,83.97,376405.0,82.5552,82.624,82.5257,82.5454,376405.0
2025-03-07 10:00:00,83.97,84.04,83.89,83.96,833575.0,82.5454,82.6142,82.4668,82.5356,833575.0
2025-03-07 10:10:00,83.96,83.98,83.83,83.85,483245.0,82.5356,82.5552,82.4078,82.4274,483245.0
2025-03-07 10:20:00,83.86,84.0,83.84,83.92,285139.0,82.4373,82.5749,82.4176,82.4963,285139.0
2025-03-07 10:30:00,83.91,83.91,83.59,83.61,328295.0,82.4864,82.4864,82.1719,82.1915,328295.0
2025-03-07 10:40:00,83.6,84.23,83.53,84.18,979806.0,82.1817,82.801,82.1129,82.7518,979806.0
2025-03-07 10:50:00,84.2,84.23,83.87,84.03,249845.0,82.7715,82.801,82.4471,82.6044,249845.0
2025-03-07 11:00:00,84.03,84.07,83.94,83.95,291012.0,82.6044,82.6437,82.5159,82.5257,291012.0
2025-03-07 11:10:00,83.96,84.02,83.89,83.91,151763.0,82.5356,82.5946,82.4668,82.4864,151763.0
2025-03-07 11:20:00,83.91,83.93,83.7,83.72,154890.0,82.4864,82.5061,82.28,82.2996,154890.0
2025-03-07 11:30:00,83.73,83.77,83.65,83.7,209403.0,82.3095,82.3488,82.2308,82.28,209403.0
2025-03-07 11:40:00,83.69,83.71,83.57,83.64,205637.0,82.2702,82.2898,82.1522,82.221,205637.0
2025-03-07 11:50:00,83.64,83.71,83.58,83.71,162538.0,82.221,82.2898,82.162,82.2898,162538.0
2025-03-07 12:00:00,83.7,83.87,83.62,83.65,469650.0,82.28,82.4471,82.2013,82.2308,469650.0
2025-03-07 12:10:00,83.65,83.68,83.54,83.57,124103.0,82.2308,82.2603,82.1227,82.1522,124103.0
2025-03-07 12:20:00,83.58,83.79,83.57,83.79,103293.0,82.162,82.3685,82.1522,82.3685,103293.0
2025-03-07 12:30:00,83.78,83.94,83.69,83.85,164211.0,82.3586,82.5159,82.2702,82.4274,164211.0
2025-03-07 12:40:00,83.84,84.06,83.84,84.01,154075.0,82.4176,82.6339,82.4176,82.5847,154075.0
2025-03-07 12:50:00,84.0,84.12,83.88,83.92,175048.0,82.5749,82.6929,82.4569,82.4963,175048.0
2025-03-07 13:00:00,83.92,84.15,83.91,84.04,403909.0,82.4963,82.7224,82.4864,82.6142,403909.0
2025-03-07 13:10:00,84.03,84.11,83.97,84.1,124917.0,82.6044,82.683,82.5454,82.6732,124917.0
2025-03-07 13:20:00,84.08,84.14,83.95,83.98,248078.0,82.6535,82.7125,82.5257,82.5552,248078.0
2025-03-07 13:30:00,83.98,84.17,83.95,84.16,103729.0,82.5552,82.742,82.5257,82.7322,103729.0
2025-03-07 13:40:00,84.16,84.21,84.1,84.18,108797.0,82.7322,82.7813,82.6732,82.7518,108797.0
2025-03-07 13:50:00,84.19,84.27,84.14,84.27,154234.0,82.7617,82.8403,82.7125,82.8403,154234.0
2025-03-07 14:00:00,84.26,84.33,84.16,84.2,118887.0,82.8305,82.8993,82.7322,82.7715,118887.0
2025-03-07 14:10:00,84.2,84.32,84.2,84.31,106214.0,82.7715,82.8895,82.7715,82.8796,106214.0
2025-03-07 14:20:00,84.32,84.45,84.31,84.37,119981.0,82.8895,83.0173,82.8796,82.9386,119981.0
2025-03-07 14:30:00,84.38,84.43,84.31,84.39,127908.0,82.9484,82.9976,82.8796,82.9583,127908.0
2025-03-07 14:40:00,84.39,84.41,84.25,84.26,138450.0,82.9583,82.9779,82.8207,82.8305,138450.0
2025-03-07 14:50:00,84.26,84.37,84.23,84.31,162757.0,82.8305,82.9386,82.801,82.8796,162757.0
2025-03-07 15:00:00,84.31,84.39,84.26,84.39,113734.0,82.8796,82.9583,82.8305,82.9583,113734.0
2025-03-07 15:10:00,84.39,84.47,84.3,84.45,152918.0,82.9583,83.0369,82.8698,83.0173,152918.0
2025-03-07 15:20:00,84.44,84.44,84.37,84.42,153748.0,83.0074,83.0074,82.9386,82.9878,153748.0
2025-03-07 15:30:00,84.41,84.44,84.21,84.25,232702.0,82.9779,83.0074,82.7813,82.8207,232702.0
2025-03-07 15:40:00,84.25,84.42,84.21,84.42,349289.0,82.8207,82.9878,82.7813,82.9878,349289.0
2025-03-07 15:50:00,84.42,84.54,84.34,84.41,1516502.0,82.9878,83.1057,82.9091,82.9779,1516502.0
2025-03-10 09:30:00,83.04,83.31,83.04,83.28,832161.0,81.6312,81.8966,81.6312,81.8671,832161.0
2025-03-10 09:40:00,83.27,83.34,83.15,83.2,576884.0,81.8573,81.9261,81.7393,81.7885,576884.0
2025-03-10 09:50:00,83.19,83.24,83.07,83.11,369738.0,81.7786,81.8278,81.6607,81.7,369738.0
2025-03-10 10:00:00,83.11,83.11,82.93,82.97,272376.0,81.7,81.7,81.523,81.5624,272376.0
2025-03-10 10:10:00,82.97,83.05,82.87,82.9,182152.0,81.5624,81.641,81.4641,81.4936,182152.0
2025-03-10 10:20:00,82.9,82.93,82.81,82.81,281931.0,81.4936,81.523,81.4051,81.4051,281931.0
2025-03-10 10:30:00,82.82,82.85,82.65,82.75,298933.0,81.4149,81.4444,81.2478,81.3461,298933.0
2025-03-10 10:40:00,82.74,82.85,82.7,82.79,453872.0,81.3363,81.4444,81.297,81.3854,453872.0
2025-03-10 10:50:00,82.78,82.79,82.68,82.78,353332.0,81.3756,81.3854,81.2773,81.3756,353332.0
2025-03-10 11:00:00,82.79,82.91,82.78,82.85,281789.0,81.3854,81.5034,81.3756,81.4444,281789.0
2025-03-10 11:10:00,82.85,82.95,82.83,82.89,365129.0,81.4444,81.5427,81.4247,81.4837,365129.0
2025-03-10 11:20:00,82.88,82.98,82.86,82.94,181388.0,81.4739,81.5722,81.4542,81.5329,181388.0
2025-03-10 11:30:00,82.94,83.0,82.85,82.86,214139.0,81.5329,81.5919,81.4444,81.4542,214139.0
2025-03-10 11:40:00,82.87,82.88,82.68,82.82,225640.0,81.4641,81.4739,81.2773,81.4149,225640.0
2025-03-10 11:50:00,82.81,82.87,82.74,82.77,354555.0,81.4051,81.4641,81.3363,81.3658,354555.0
2025-03-10 12:00:00,82.76,82.83,82.68,82.69,225373.0,81.3559,81.4247,81.2773,81.2871,225373.0
2025-03-10 12:10:00,82.7,82.8,82.64,82.66,231973.0,81.297,81.3953,81.238,81.2576,231973.0
2025-03-10 12:20:00,82.67,82.72,82.63,82.7,288489.0,81.2675,81.3166,81.2281,81.297,288489.0
2025-03-10 12:30:00,82.71,82.84,82.65,82.65,356711.0,81.3068,81.4346,81.2478,81.2478,356711.0
2025-03-10 12:40:00,82.65,82.72,82.61,82.63,192459.0,81.2478,81.3166,81.2085,81.2281,192459.0
2025-03-10 12:50:00,82.65,82.71,82.62,82.65,131345.0,81.2478,81.3068,81.2183,81.2478,131345.0
2025-03-10 13:00:00,82.64,82.67,82.53,82.54,179411.0,81.238,81.2675,81.1298,81.1397,179411.0
2025-03-10 13:10:00,82.53,82.58,82.47,82.58,142014.0,81.1298,81.179,81.0709,81.179,142014.0
2025-03-10 13:20:00,82.56,82.68,82.55,82.58,84100.0,81.1593,81.2773,81.1495,81.179,84100.0
2025-03-10 13:30:00,82.57,82.57,82.45,82.5,206321.0,81.1692,81.1692,81.0512,81.1003,206321.0
2025-03-10 13:40:00,82.5,82.52,82.44,82.45,123043.0,81.1003,81.12,81.0414,81.0512,123043.0
2025-03-10 13:50:00,82.45,82.46,82.25,82.26,790864.0,81.0512,81.061,80.8546,80.8644,790864.0
2025-03-10 14:00:00,82.25,82.27,82.15,82.23,188091.0,80.8546,80.8742,80.7563,80.8349,188091.0
2025-03-10 14:10:00,82.22,82.45,82.21,82.21,532659.0,80.8251,81.0512,80.8153,80.8153,532659.0
2025-03-10 14:20:00,82.2,82.25,82.13,82.16,201225.0,80.8054,80.8546,80.7366,80.7661,201225.0
2025-03-10 14:30:00,82.17,82.22,82.15,82.16,292888.0,80.7759,80.8251,80.7563,80.7661,292888.0
2025-03-10 14:40:00,82.16,82.21,82.1,82.16,202792.0,80.7661,80.8153,80.7071,80.7661,202792.0
2025-03-10 14:50:00,82.16,82.19,82.01,82.05,257067.0,80.7661,80.7956,80.6187,80.658,257067.0
2025-03-10 15:00:00,82.04,82.08,81.87,81.92,274604.0,80.6481,80.6875,80.481,80.5302,274604.0
2025-03-10 15:10:00,81.92,82.21,81.87,82.2,222771.0,80.5302,80.8153,80.481,80.8054,222771.0
2025-03-10 15:20:00,82.21,82.44,82.19,82.3,669207.0,80.8153,81.0414,80.7956,80.9037,669207.0
2025-03-10 15:30:00,82.31,82.47,82.29,82.37,450215.0,80.9136,81.0709,80.8939,80.9726,450215.0
2025-03-10 15:40:00,82.37,82.41,82.27,82.39,828966.0,80.9726,81.0119,80.8742,80.9922,828966.0
2025-03-10 15:50:00,82.39,82.52,82.39,82.45,1326943.0,80.9922,81.12,80.9922,81.0512,1326943.0
2025-03-11 09:30:00,82.53,82.6,82.42,82.56,346734.0,81.1298,81.1986,81.0217,81.1593,346734.0
2025-03-11 09:40:00,82.55,82.61,82.44,82.59,682091.0,81.1495,81.2085,81.0414,81.1888,682091.0
2025-03-11 09:50:00,82.59,82.6,82.34,82.41,159334.0,81.1888,81.1986,80.9431,81.0119,159334.0
2025-03-11 10:00:00,82.4,82.54,82.08,82.31,675835.0,81.002,81.1397,80.6875,80.9136,675835.0
2025-03-11 10:10:00,82.31,82.31,82.05,82.13,752387.0,80.9136,80.9136,80.658,80.7366,752387.0
2025-03-11 10:20:00,82.14,82.2,81.84,81.88,347582.0,80.7465,80.8054,80.4515,80.4909,347582.0
2025-03-11 10:30:00,81.87,82.02,81.71,81.73,701337.0,80.481,80.6285,80.3237,80.3434,701337.0
2025-03-11 10:40:00,81.74,81.92,81.7,81.81,205139.0,80.3532,80.5302,80.3139,80.4221,205139.0
2025-03-11 10:50:00,81.81,82.01,81.8,81.83,192954.0,80.4221,80.6187,80.4122,80.4417,192954.0
2025-03-11 11:00:00,81.82,82.07,81.77,82.06,816572.0,80.4319,80.6776,80.3827,80.6678,816572.0
2025-03-11 11:10:00,82.05,82.17,82.0,82.15,216952.0,80.658,80.7759,80.6088,80.7563,216952.0
2025-03-11 11:20:00,82.16,82.24,82.02,82.04,239283.0,80.7661,80.8448,80.6285,80.6481,239283.0
2025-03-11 11:30:00,82.04,82.2,82.0,82.14,296947.0,80.6481,80.8054,80.6088,80.7465,296947.0
2025-03-11 11:40:00,82.14,82.27,82.1,82.19,174425.0,80.7465,80.8742,80.7071,80.7956,174425.0
2025-03-11 11:50:00,82.19,82.25,82.02,82.04,150820.0,80.7956,80.8546,80.6285,80.6481,150820.0
2025-03-11 12:00:00,82.04,82.04,81.84,81.87,601773.0,80.6481,80.6481,80.4515,80.481,601773.0
2025-03-11 12:10:00,81.87,81.9,81.8,81.88,295511.0,80.481,80.5105,80.4122,80.4909,295511.0
2025-03-11 12:20:00,81.88,81.95,81.84,81.9,176953.0,80.4909,80.5597,80.4515,80.5105,176953.0
2025-03-11 12:30:00,81.91,81.99,81.88,81.89,409995.0,80.5204,80.599,80.4909,80.5007,409995.0
2025-03-11 12:40:00,81.89,82.03,81.84,81.91,127085.0,80.5007,80.6383,80.4515,80.5204,127085.0
2025-03-11 12:50:00,81.91,81.93,81.75,81.79,134064.0,80.5204,80.54,80.3631,80.4024,134064.0
2025-03-11 13:00:00,81.8,81.8,81.69,81.76,95892.0,80.4122,80.4122,80.3041,80.3729,95892.0
2025-03-11 13:10:00,81.76,81.79,81.7,81.73,267417.0,80.3729,80.4024,80.3139,80.3434,267417.0
2025-03-11 13:20:00,81.73,81.77,81.6,81.63,206842.0,80.3434,80.3827,80.2156,80.2451,206842.0
2025-03-11 13:30:00,81.62,81.77,81.61,81.68,409934.0,80.2353,80.3827,80.2254,80.2943,409934.0
2025-03-11 13:40:00,81.69,81.93,81.68,81.87,129148.0,80.3041,80.54,80.2943,80.481,129148.0
2025-03-11 13:50:00,81.86,81.92,81.75,81.85,402429.0,80.4712,80.5302,80.3631,80.4614,402429.0
2025-03-11 14:00:00,81.85,82.19,81.84,82.11,390427.0,80.4614,80.7956,80.4515,80.717,390427.0
2025-03-11 14:10:00,82.11,82.34,82.11,82.31,253066.0,80.717,80.9431,80.717,80.9136,253066.0
2025-03-11 14:20:00,82.32,82.47,82.29,82.35,233346.0,80.9234,81.0709,80.8939,80.9529,233346.0
2025-03-11 14:30:00,82.34,82.35,82.22,82.31,293874.0,80.9431,80.9529,80.8251,80.9136,293874.0
2025-03-11 14:40:00,82.33,82.58,82.31,82.55,371691.0,80.9332,81.179,80.9136,81.1495,371691.0
2025-03-11 14:50:00,82.54,82.62,82.48,82.54,225942.0,81.1397,81.2183,81.0807,81.1397,225942.0
2025-03-11 15:00:00,82.51,82.65,82.37,82.58,500295.0,81.1102,81.2478,80.9726,81.179,500295.0
2025-03-11 15:10:00,82.56,82.58,82.37,82.4,291699.0,81.1593,81.179,80.9726,81.002,291699.0
2025-03-11 15:20:00,82.41,82.49,82.31,82.39,186657.0,81.0119,81.0905,80.9136,80.9922,186657.0
2025-03-11 15:30:00,82.4,82.5,82.37,82.4,688505.0,81.002,81.1003,80.9726,81.002,688505.0
2025-03-11 15:40:00,82.39,82.47,82.33,82.46,281249.0,80.9922,81.0709,80.9332,81.061,281249.0
2025-03-11 15:50:00,82.46,82.46,82.16,82.17,1972714.0,81.061,81.061,80.7661,80.7759,1972714.0
2025-03-12 09:30:00,82.71,82.79,82.54,82.57,427413.0,81.3068,81.3854,81.1397,81.1692,427413.0
2025-03-12 09:40:00,82.58,82.6,82.43,82.49,284883.0,81.179,81.1986,81.0315,81.0905,284883.0
2025-03-12 09:50:00,82.49,82.68,82.31,82.48,936228.0,81.0905,81.2773,80.9136,81.0807,936228.0
2025-03-12 10:00:00,82.48,82.56,82.41,82.45,476016.0,81.0807,81.1593,81.0119,81.0512,476016.0
2025-03-12 10:10:00,82.46,82.57,82.4,82.56,281516.0,81.061,81.1692,81.002,81.1593,281516.0
2025-03-12 10:20:00,82.56,82.58,82.39,82.54,495414.0,81.1593,81.179,80.9922,81.1397,495414.0
2025-03-12 10:30:00,82.54,82.54,82.33,82.35,439570.0,81.1397,81.1397,80.9332,80.9529,439570.0
2025-03-12 10:40:00,82.35,82.44,82.29,82.35,392270.0,80.9529,81.0414,80.8939,80.9529,392270.0
2025-03-12 10:50:00,82.36,82.47,82.31,82.35,288557.0,80.9627,81.0709,80.9136,80.9529,288557.0
2025-03-12 11:00:00,82.36,82.38,82.17,82.25,471173.0,80.9627,80.9824,80.7759,80.8546,471173.0
2025-03-12 11:10:00,82.25,82.43,82.25,82.4,404775.0,80.8546,81.0315,80.8546,81.002,404775.0
2025-03-12 11:20:00,82.39,82.53,82.31,82.51,232294.0,80.9922,81.1298,80.9136,81.1102,232294.0
2025-03-12 11:30:00,82.51,82.68,82.51,82.66,180801.0,81.1102,81.2773,81.1102,81.2576,180801.0
2025-03-12 11:40:00,82.66,82.68,82.59,82.65,273503.0,81.2576,81.2773,81.1888,81.2478,273503.0
2025-03-12 11:50:00,82.66,82.7,82.58,82.7,207091.0,81.2576,81.297,81.179,81.297,207091.0
2025-03-12 12:00:00,82.71,82.78,82.62,82.76,240280.0,81.3068,81.3756,81.2183,81.3559,240280.0
2025-03-12 12:10:00,82.75,82.84,82.67,82.79,414598.0,81.3461,81.4346,81.2675,81.3854,414598.0
2025-03-12 12:20:00,82.8,82.83,82.71,82.76,326642.0,81.3953,81.4247,81.3068,81.3559,326642.0
2025-03-12 12:30:00,82.76,82.87,82.75,82.79,212677.0,81.3559,81.4641,81.3461,81.3854,212677.0
2025-03-12 12:40:00,82.77,82.82,82.61,82.81,429634.0,81.3658,81.4149,81.2085,81.4051,429634.0
2025-03-12 12:50:00,82.8,82.83,82.61,82.62,149642.0,81.3953,81.4247,81.2085,81.2183,149642.0
2025-03-12 13:00:00,82.62,82.72,82.6,82.72,232531.0,81.2183,81.3166,81.1986,81.3166,232531.0
2025-03-12 13:10:00,82.72,82.79,82.68,82.77,215686.0,81.3166,81.3854,81.2773,81.3658,215686.0
2025-03-12 13:20:00,82.77,82.88,82.77,82.88,77296.0,81.3658,81.4739,81.3658,81.4739,77296.0
2025-03-12 13:30:00,82.87,82.93,82.82,82.83,139681.0,81.4641,81.523,81.4149,81.4247,139681.0
2025-03-12 13:40:00,82.83,82.89,82.79,82.8,128467.0,81.4247,81.4837,81.3854,81.3953,128467.0
2025-03-12 13:50:00,82.8,82.8,82.55,82.56,224812.0,81.3953,81.3953,81.1495,81.1593,224812.0
2025-03-12 14:00:00,82.55,82.71,82.54,82.62,175677.0,81.1495,81.3068,81.1397,81.2183,175677.0
2025-03-12 14:10:00,82.63,82.74,82.63,82.73,264047.0,81.2281,81.3363,81.2281,81.3264,264047.0
2025-03-12 14:20:00,82.73,82.79,82.67,82.79,154948.0,81.3264,81.3854,81.2675,81.3854,154948.0
2025-03-12 14:30:00,82.78,82.83,82.76,82.79,188244.0,81.3756,81.4247,81.3559,81.3854,188244.0
2025-03-12 14:40:00,82.79,82.87,82.78,82.84,77528.0,81.3854,81.4641,81.3756,81.4346,77528.0
2025-03-12 14:50:00,82.84,82.85,82.75,82.81,389263.0,81.4346,81.4444,81.3461,81.4051,389263.0
2025-03-12 15:00:00,82.8,82.81,82.7,82.81,127700.0,81.3953,81.4051,81.297,81.4051,127700.0
2025-03-12 15:10:00,82.8,82.83,82.7,82.78,158407.0,81.3953,81.4247,81.297,81.3756,158407.0
2025-03-12 15:20:00,82.78,82.79,82.65,82.72,202228.0,81.3756,81.3854,81.2478,81.3166,202228.0
2025-03-12 15:30:00,82.73,82.78,82.64,82.7,251876.0,81.3264,81.3756,81.238,81.297,251876.0
2025-03-12 15:40:00,82.7,82.79,82.67,82.78,620044.0,81.297,81.3854,81.2675,81.3756,620044.0
2025-03-12 15:50:00,82.78,82.78,82.67,82.72,1393043.0,81.3756,81.3756,81.2675,81.3166,1393043.0
2025-03-13 09:30:00,82.27,82.43,82.2,82.39,441201.0,80.8742,81.0315,80.8054,80.9922,441201.0
2025-03-13 09:40:00,82.39,82.44,82.23,82.25,294495.0,80.9922,81.0414,80.8349,80.8546,294495.0
2025-03-13 09:50:00,82.23,82.26,82.1,82.13,735019.0,80.8349,80.8644,80.7071,80.7366,735019.0
2025-03-13 10:00:00,82.12,82.36,82.09,82.34,584183.0,80.7268,80.9627,80.6973,80.9431,584183.0
2025-03-13 10:10:00,82.35,82.47,82.31,82.46,666928.0,80.9529,81.0709,80.9136,81.061,666928.0
2025-03-13 10:20:00,82.45,82.5,82.36,82.38,532632.0,81.0512,81.1003,80.9627,80.9824,532632.0
2025-03-13 10:30:00,82.38,82.46,82.28,82.32,438498.0,80.9824,81.061,80.8841,80.9234,438498.0
2025-03-13 10:40:00,82.32,82.42,82.28,82.38,316495.0,80.9234,81.0217,80.8841,80.9824,316495.0
2025-03-13 10:50:00,82.38,82.47,82.38,82.4,250427.0,80.9824,81.0709,80.9824,81.002,250427.0
2025-03-13 11:00:00,82.41,82.5,82.3,82.32,186580.0,81.0119,81.1003,80.9037,80.9234,186580.0
2025-03-13 11:10:00,82.32,82.37,82.26,82.31,394078.0,80.9234,80.9726,80.8644,80.9136,394078.0
2025-03-13 11:20:00,82.31,82.32,82.23,82.26,361112.0,80.9136,80.9234,80.8349,80.8644,361112.0
2025-03-13 11:30:00,82.25,82.32,82.15,82.19,437918.0,80.8546,80.9234,80.7563,80.7956,437918.0
2025-03-13 11:40:00,82.19,82.46,82.12,82.45,1275350.0,80.7956,81.061,80.7268,81.0512,1275350.0
2025-03-13 11:50:00,82.45,82.45,82.22,82.24,576427.0,81.0512,81.0512,80.8251,80.8448,576427.0
2025-03-13 12:00:00,82.25,82.38,82.22,82.36,471979.0,80.8546,80.9824,80.8251,80.9627,471979.0
2025-03-13 12:10:00,82.36,82.38,82.26,82.31,527036.0,80.9627,80.9824,80.8644,80.9136,527036.0
2025-03-13 12:20:00,82.3,82.32,82.26,82.28,223115.0,80.9037,80.9234,80.8644,80.8841,223115.0
2025-03-13 12:30:00,82.28,82.44,82.26,82.44,228963.0,80.8841,81.0414,80.8644,81.0414,228963.0
2025-03-13 12:40:00,82.44,82.47,82.15,82.22,188805.0,81.0414,81.0709,80.7563,80.8251,188805.0
2025-03-13 12:50:00,82.22,82.32,82.19,82.31,386256.0,80.8251,80.9234,80.7956,80.9136,386256.0
2025-03-13 13:00:00,82.31,82.35,82.24,82.27,410314.0,80.9136,80.9529,80.8448,80.8742,410314.0
2025-03-13 13:10:00,82.27,82.27,82.05,82.07,167909.0,80.8742,80.8742,80.658,80.6776,167909.0
2025-03-13 13:20:00,82.07,82.11,82.04,82.09,91133.0,80.6776,80.717,80.6481,80.6973,91133.0
2025-03-13 13:30:00,82.09,82.11,82.02,82.04,120626.0,80.6973,80.717,80.6285,80.6481,120626.0
2025-03-13 13:40:00,82.03,82.07,81.99,82.01,120836.0,80.6383,80.6776,80.599,80.6187,120836.0
2025-03-13 13:50:00,82.02,82.07,81.94,81.96,175089.0,80.6285,80.6776,80.5498,80.5695,175089.0
2025-03-13 14:00:00,81.95,82.15,81.93,82.14,342069.0,80.5597,80.7563,80.54,80.7465,342069.0
2025-03-13 14:10:00,82.14,82.23,82.11,82.14,203124.0,80.7465,80.8349,80.717,80.7465,203124.0
2025-03-13 14:20:00,82.14,82.22,82.13,82.22,87543.0,80.7465,80.8251,80.7366,80.8251,87543.0
2025-03-13 14:30:00,82.22,82.27,82.17,82.27,160564.0,80.8251,80.8742,80.7759,80.8742,160564.0
2025-03-13 14:40:00,82.26,82.33,82.24,82.33,285457.0,80.8644,80.9332,80.8448,80.9332,285457.0
2025-03-13 14:50:00,82.32,82.33,82.24,82.33,200294.0,80.9234,80.9332,80.8448,80.9332,200294.0
2025-03-13 15:00:00,82.33,82.4,82.23,82.26,552695.0,80.9332,81.002,80.8349,80.8644,552695.0
2025-03-13 15:10:00,82.25,82.31,82.23,82.31,378550.0,80.8546,80.9136,80.8349,80.9136,378550.0
2025-03-13 15:20:00,82.31,82.31,82.13,82.19,570303.0,80.9136,80.9136,80.7366,80.7956,570303.0
2025-03-13 15:30:00,82.2,82.26,82.14,82.15,714069.0,80.8054,80.8644,80.7465,80.7563,714069.0
2025-03-13 15:40:00,82.15,82.23,82.15,82.23,699347.0,80.7563,80.8349,80.7563,80.8349,699347.0
2025-03-13 15:50:00,82.22,82.22,82.14,82.18,1781282.0,80.8251,80.8251,80.7465,80.7858,1781282.0
2025-03-14 09:30:00,83.0,83.16,82.92,83.11,447120.0,81.5919,81.7491,81.5132,81.7,447120.0
2025-03-14 09:40:00,83.14,83.19,83.1,83.16,171059.0,81.7295,81.7786,81.6902,81.7491,171059.0
2025-03-14 09:50:00,83.17,83.2,83.09,83.11,170843.0,81.759,81.7885,81.6803,81.7,170843.0
2025-03-14 10:00:00,83.11,83.21,82.85,83.12,443084.0,81.7,81.7983,81.4444,81.7098,443084.0
2025-03-14 10:10:00,83.13,83.2,83.1,83.14,206397.0,81.7197,81.7885,81.6902,81.7295,206397.0
2025-03-14 10:20:00,83.13,83.17,83.1,83.13,128106.0,81.7197,81.759,81.6902,81.7197,128106.0
2025-03-14 10:30:00,83.12,83.21,83.03,83.18,542272.0,81.7098,81.7983,81.6214,81.7688,542272.0
2025-03-14 10:40:00,83.18,83.26,83.13,83.23,170658.0,81.7688,81.8475,81.7197,81.818,170658.0
2025-03-14 10:50:00,83.24,83.3,83.2,83.27,276079.0,81.8278,81.8868,81.7885,81.8573,276079.0
2025-03-14 11:00:00,83.27,83.32,83.26,83.29,269718.0,81.8573,81.9064,81.8475,81.8769,269718.0
2025-03-14 11:10:00,83.28,83.36,83.24,83.35,162489.0,81.8671,81.9458,81.8278,81.9359,162489.0
2025-03-14 11:20:00,83.36,83.41,83.33,83.36,161893.0,81.9458,81.9949,81.9163,81.9458,161893.0
2025-03-14 11:30:00,83.37,83.42,83.36,83.4,114143.0,81.9556,82.0047,81.9458,81.9851,114143.0
2025-03-14 11:40:00,83.41,83.47,83.35,83.38,279166.0,81.9949,82.0539,81.9359,81.9654,279166.0
2025-03-14 11:50:00,83.38,83.4,83.34,83.37,146742.0,81.9654,81.9851,81.9261,81.9556,146742.0
2025-03-14 12:00:00,83.37,83.39,83.32,83.37,233740.0,81.9556,81.9752,81.9064,81.9556,233740.0
2025-03-14 12:10:00,83.37,83.39,83.28,83.3,365370.0,81.9556,81.9752,81.8671,81.8868,365370.0
2025-03-14 12:20:00,83.31,83.36,83.27,83.29,279121.0,81.8966,81.9458,81.8573,81.8769,279121.0
2025-03-14 12:30:00,83.29,83.49,83.27,83.42,267372.0,81.8769,82.0735,81.8573,82.0047,267372.0
2025-03-14 12:40:00,83.42,83.53,83.42,83.52,93738.0,82.0047,82.1129,82.0047,82.103,93738.0
2025-03-14 12:50:00,83.53,83.58,83.52,83.55,117619.0,82.1129,82.162,82.103,82.1325,117619.0
2025-03-14 13:00:00,83.55,83.59,83.51,83.57,300516.0,82.1325,82.1719,82.0932,82.1522,300516.0
2025-03-14 13:10:00,83.58,83.58,83.49,83.54,259407.0,82.162,82.162,82.0735,82.1227,259407.0
2025-03-14 13:20:00,83.54,83.59,83.52,83.54,110291.0,82.1227,82.1719,82.103,82.1227,110291.0
2025-03-14 13:30:00,83.54,83.57,83.47,83.55,224447.0,82.1227,82.1522,82.0539,82.1325,224447.0
2025-03-14 13:40:00,83.54,83.54,83.42,83.42,223597.0,82.1227,82.1227,82.0047,82.0047,223597.0
2025-03-14 13:50:00,83.43,83.48,83.4,83.41,156593.0,82.0146,82.0637,81.9851,81.9949,156593.0
2025-03-14 14:00:00,83.41,83.52,83.41,83.48,100828.0,81.9949,82.103,81.9949,82.0637,100828.0
2025-03-14 14:10:00,83.49,83.51,83.46,83.5,497484.0,82.0735,82.0932,82.0441,82.0834,497484.0
2025-03-14 14:20:00,83.49,83.52,83.45,83.46,96033.0,82.0735,82.103,82.0342,82.0441,96033.0
2025-03-14 14:30:00,83.47,83.58,83.46,83.58,135545.0,82.0539,82.162,82.0441,82.162,135545.0
2025-03-14 14:40:00,83.58,83.61,83.53,83.59,166140.0,82.162,82.1915,82.1129,82.1719,166140.0
2025-03-14 14:50:00,83.59,83.59,83.52,83.56,202471.0,82.1719,82.1719,82.103,82.1424,202471.0
2025-03-14 15:00:00,83.56,83.62,83.54,83.61,180526.0,82.1424,82.2013,82.1227,82.1915,180526.0
2025-03-14 15:10:00,83.61,83.64,83.58,83.59,244318.0,82.1915,82.221,82.162,82.1719,244318.0
2025-03-14 15:20:00,83.59,83.61,83.55,83.56,96096.0,82.1719,82.1915,82.1325,82.1424,96096.0
2025-03-14 15:30:00,83.56,83.62,83.55,83.59,221648.0,82.1424,82.2013,82.1325,82.1719,221648.0
2025-03-14 15:40:00,83.59,83.68,83.57,83.68,502118.0,82.1719,82.2603,82.1522,82.2603,502118.0
2025-03-14 15:50:00,83.67,83.73,83.61,83.7,2039108.0,82.2505,82.3095,82.1915,82.28,2039108.0
2025-03-17 09:30:00,83.93,84.19,83.87,84.17,364769.0,82.5061,82.7617,82.4471,82.742,364769.0
2025-03-17 09:40:00,84.17,84.31,84.15,84.21,334953.0,82.742,82.8796,82.7224,82.7813,334953.0
2025-03-17 09:50:00,84.21,84.31,84.18,84.26,377945.0,82.7813,82.8796,82.7518,82.8305,377945.0
2025-03-17 10:00:00,84.25,84.28,84.14,84.19,234039.0,82.8207,82.8501,82.7125,82.7617,234039.0
2025-03-17 10:10:00,84.19,84.23,84.16,84.19,279092.0,82.7617,82.801,82.7322,82.7617,279092.0
2025-03-17 10:20:00,84.19,84.23,84.15,84.21,180638.0,82.7617,82.801,82.7224,82.7813,180638.0
2025-03-17 10:30:00,84.2,84.27,84.17,84.27,271509.0,82.7715,82.8403,82.742,82.8403,271509.0
2025-03-17 10:40:00,84.26,84.34,84.23,84.31,431761.0,82.8305,82.9091,82.801,82.8796,431761.0
2025-03-17 10:50:00,84.31,84.31,84.16,84.22,90845.0,82.8796,82.8796,82.7322,82.7912,90845.0
2025-03-17 11:00:00,84.23,84.28,84.22,84.25,145367.0,82.801,82.8501,82.7912,82.8207,145367.0
2025-03-17 11:10:00,84.26,84.36,84.24,84.34,151276.0,82.8305,82.9288,82.8108,82.9091,151276.0
2025-03-17 11:20:00,84.34,84.4,84.31,84.33,62644.0,82.9091,82.9681,82.8796,82.8993,62644.0
2025-03-17 11:30:00,84.33,84.36,84.24,84.27,149839.0,82.8993,82.9288,82.8108,82.8403,149839.0
2025-03-17 11:40:00,84.28,84.36,84.27,84.36,112976.0,82.8501,82.9288,82.8403,82.9288,112976.0
2025-03-17 11:50:00,84.36,84.38,84.3,84.32,92568.0,82.9288,82.9484,82.8698,82.8895,92568.0
2025-03-17 12:00:00,84.32,84.37,84.29,84.37,49473.0,82.8895,82.9386,82.86,82.9386,49473.0
2025-03-17 12:10:00,84.37,84.37,84.3,84.31,75659.0,82.9386,82.9386,82.8698,82.8796,75659.0
2025-03-17 12:20:00,84.32,84.33,84.29,84.33,205819.0,82.8895,82.8993,82.86,82.8993,205819.0
2025-03-17 12:30:00,84.32,84.4,84.3,84.36,313714.0,82.8895,82.9681,82.8698,82.9288,313714.0
2025-03-17 12:40:00,84.35,84.37,84.31,84.36,208248.0,82.919,82.9386,82.8796,82.9288,208248.0
2025-03-17 12:50:00,84.36,84.42,84.36,84.39,62164.0,82.9288,82.9878,82.9288,82.9583,62164.0
2025-03-17 13:00:00,84.38,84.43,84.33,84.41,135684.0,82.9484,82.9976,82.8993,82.9779,135684.0
2025-03-17 13:10:00,84.42,84.46,84.41,84.44,77131.0,82.9878,83.0271,82.9779,83.0074,77131.0
2025-03-17 13:20:00,84.44,84.47,84.4,84.45,73599.0,83.0074,83.0369,82.9681,83.0173,73599.0
2025-03-17 13:30:00,84.46,84.57,84.45,84.56,150255.0,83.0271,83.1352,83.0173,83.1254,150255.0
2025-03-17 13:40:00,84.57,84.6,84.54,84.58,84262.0,83.1352,83.1647,83.1057,83.1451,84262.0
2025-03-17 13:50:00,84.58,84.61,84.57,84.6,136883.0,83.1451,83.1745,83.1352,83.1647,136883.0
2025-03-17 14:00:00,84.6,84.66,84.58,84.66,486784.0,83.1647,83.2237,83.1451,83.2237,486784.0
2025-03-17 14:10:00,84.66,84.73,84.62,84.73,270171.0,83.2237,83.2925,83.1844,83.2925,270171.0
2025-03-17 14:20:00,84.72,84.75,84.68,84.72,196686.0,83.2827,83.3122,83.2434,83.2827,196686.0
2025-03-17 14:30:00,84.72,84.76,84.7,84.73,115611.0,83.2827,83.322,83.263,83.2925,115611.0
2025-03-17 14:40:00,84.73,84.78,84.71,84.78,1053546.0,83.2925,83.3417,83.2729,83.3417,1053546.0
2025-03-17 14:50:00,84.77,84.78,84.73,84.73,119978.0,83.3318,83.3417,83.2925,83.2925,119978.0
2025-03-17 15:00:00,84.73,84.74,84.69,84.7,242549.0,83.2925,83.3023,83.2532,83.263,242549.0
2025-03-17 15:10:00,84.7,84.71,84.67,84.69,278218.0,83.263,83.2729,83.2335,83.2532,278218.0
2025-03-17 15:20:00,84.7,84.72,84.68,84.7,204121.0,83.263,83.2827,83.2434,83.263,204121.0
2025-03-17 15:30:00,84.7,84.72,84.66,84.7,160237.0,83.263,83.2827,83.2237,83.263,160237.0
2025-03-17 15:40:00,84.7,84.72,84.67,84.68,445003.0,83.263,83.2827,83.2335,83.2434,445003.0
2025-03-17 15:50:00,84.68,84.69,84.6,84.65,1280040.0,83.2434,83.2532,83.1647,83.2139,1280040.0
2025-03-18 09:30:00,84.58,84.6,84.43,84.44,293889.0,83.1451,83.1647,82.9976,83.0074,293889.0
2025-03-18 09:40:00,84.43,84.47,84.34,84.43,295121.0,82.9976,83.0369,82.9091,82.9976,295121.0
2025-03-18 09:50:00,84.43,84.46,84.33,84.36,98081.0,82.9976,83.0271,82.8993,82.9288,98081.0
2025-03-18 10:00:00,84.35,84.42,84.31,84.4,1008690.0,82.919,82.9878,82.8796,82.9681,1008690.0
2025-03-18 10:10:00,84.4,84.41,84.32,84.34,237755.0,82.9681,82.9779,82.8895,82.9091,237755.0
2025-03-18 10:20:00,84.34,84.44,84.34,84.42,102472.0,82.9091,83.0074,82.9091,82.9878,102472.0
2025-03-18 10:30:00,84.42,84.47,84.36,84.47,111596.0,82.9878,83.0369,82.9288,83.0369,111596.0
2025-03-18 10:40:00,84.48,84.49,84.34,84.36,128206.0,83.0468,83.0566,82.9091,82.9288,128206.0
2025-03-18 10:50:00,84.36,84.47,84.35,84.39,525929.0,82.9288,83.0369,82.919,82.9583,525929.0
2025-03-18 11:00:00,84.39,84.4,84.14,84.22,194744.0,82.9583,82.9681,82.7125,82.7912,194744.0
2025-03-18 11:10:00,84.22,84.29,84.2,84.26,68668.0,82.7912,82.86,82.7715,82.8305,68668.0
2025-03-18 11:20:00,84.26,84.36,84.22,84.3,75795.0,82.8305,82.9288,82.7912,82.8698,75795.0
2025-03-18 11:30:00,84.3,84.43,84.27,84.43,279371.0,82.8698,82.9976,82.8403,82.9976,279371.0
2025-03-18 11:40:00,84.43,84.49,84.38,84.41,105276.0,82.9976,83.0566,82.9484,82.9779,105276.0
2025-03-18 11:50:00,84.4,84.44,84.36,84.4,99193.0,82.9681,83.0074,82.9288,82.9681,99193.0
2025-03-18 12:00:00,84.38,84.49,84.38,84.48,107385.0,82.9484,83.0566,82.9484,83.0468,107385.0
2025-03-18 12:10:00,84.47,84.54,84.47,84.49,52183.0,83.0369,83.1057,83.0369,83.0566,52183.0
2025-03-18 12:20:00,84.5,84.61,84.49,84.61,138288.0,83.0664,83.1745,83.0566,83.1745,138288.0
2025-03-18 12:30:00,84.6,84.63,84.54,84.6,190984.0,83.1647,83.1942,83.1057,83.1647,190984.0
2025-03-18 12:40:00,84.59,84.61,84.53,84.55,69552.0,83.1549,83.1745,83.0959,83.1156,69552.0
2025-03-18 12:50:00,84.55,84.59,84.48,84.57,204073.0,83.1156,83.1549,83.0468,83.1352,204073.0
2025-03-18 13:00:00,84.56,84.6,84.45,84.49,195612.0,83.1254,83.1647,83.0173,83.0566,195612.0
2025-03-18 13:10:00,84.49,84.59,84.41,84.54,690810.0,83.0566,83.1549,82.9779,83.1057,690810.0
2025-03-18 13:20:00,84.53,84.64,84.51,84.58,147241.0,83.0959,83.204,83.0762,83.1451,147241.0
2025-03-18 13:30:00,84.58,84.71,84.54,84.69,178994.0,83.1451,83.2729,83.1057,83.2532,178994.0
2025-03-18 13:40:00,84.7,84.7,84.63,84.67,132229.0,83.263,83.263,83.1942,83.2335,132229.0
2025-03-18 13:50:00,84.67,84.7,84.62,84.67,185558.0,83.2335,83.263,83.1844,83.2335,185558.0
2025-03-18 14:00:00,84.67,84.69,84.58,84.63,212378.0,83.2335,83.2532,83.1451,83.1942,212378.0
2025-03-18 14:10:00,84.64,84.64,84.56,84.62,207906.0,83.204,83.204,83.1254,83.1844,207906.0
2025-03-18 14:20:00,84.62,84.69,84.6,84.61,259894.0,83.1844,83.2532,83.1647,83.1745,259894.0
2025-03-18 14:30:00,84.62,84.71,84.61,84.68,108123.0,83.1844,83.2729,83.1745,83.2434,108123.0
2025-03-18 14:40:00,84.68,84.73,84.62,84.69,153825.0,83.2434,83.2925,83.1844,83.2532,153825.0
2025-03-18 14:50:00,84.69,84.76,84.66,84.7,366871.0,83.2532,83.322,83.2237,83.263,366871.0
2025-03-18 15:00:00,84.7,84.72,84.65,84.71,218515.0,83.263,83.2827,83.2139,83.2729,218515.0
2025-03-18 15:10:00,84.7,84.78,84.69,84.74,93544.0,83.263,83.3417,83.2532,83.3023,93544.0
2025-03-18 15:20:00,84.75,84.77,84.67,84.73,58315.0,83.3122,83.3318,83.2335,83.2925,58315.0
2025-03-18 15:30:00,84.73,84.74,84.66,84.67,509956.0,83.2925,83.3023,83.2237,83.2335,509956.0
2025-03-18 15:40:00,84.67,84.68,84.57,84.59,286696.0,83.2335,83.2434,83.1352,83.1549,286696.0
2025-03-18 15:50:00,84.59,84.67,84.58,84.65,814590.0,83.1549,83.2335,83.1451,83.2139,814590.0
2025-03-19 09:30:00,84.34,84.4,84.3,84.34,377357.0,82.9091,82.9681,82.8698,82.9091,377357.0
2025-03-19 09:40:00,84.34,84.37,84.28,84.31,536570.0,82.9091,82.9386,82.8501,82.8796,536570.0
2025-03-19 09:50:00,84.31,84.42,84.27,84.38,140888.0,82.8796,82.9878,82.8403,82.9484,140888.0
2025-03-19 10:00:00,84.38,84.48,84.36,84.48,281598.0,82.9484,83.0468,82.9288,83.0468,281598.0
2025-03-19 10:10:00,84.48,84.48,84.43,84.47,343462.0,83.0468,83.0468,82.9976,83.0369,343462.0
2025-03-19 10:20:00,84.47,84.5,84.43,84.45,198422.0,83.0369,83.0664,82.9976,83.0173,198422.0
2025-03-19 10:30:00,84.46,84.56,84.46,84.53,115933.0,83.0271,83.1254,83.0271,83.0959,115933.0
2025-03-19 10:40:00,84.53,84.55,84.5,84.53,678039.0,83.0959,83.1156,83.0664,83.0959,678039.0
2025-03-19 10:50:00,84.53,84.53,84.47,84.48,710970.0,83.0959,83.0959,83.0369,83.0468,710970.0
2025-03-19 11:00:00,84.48,84.57,84.48,84.57,94844.0,83.0468,83.1352,83.0468,83.1352,94844.0
2025-03-19 11:10:00,84.56,84.59,84.52,84.53,116199.0,83.1254,83.1549,83.0861,83.0959,116199.0
2025-03-19 11:20:00,84.53,84.61,84.52,84.59,348920.0,83.0959,83.1745,83.0861,83.1549,348920.0
2025-03-19 11:30:00,84.59,84.64,84.56,84.62,272589.0,83.1549,83.204,83.1254,83.1844,272589.0
2025-03-19 11:40:00,84.62,84.69,84.58,84.69,286638.0,83.1844,83.2532,83.1451,83.2532,286638.0
2025-03-19 11:50:00,84.69,84.7,84.63,84.65,607797.0,83.2532,83.263,83.1942,83.2139,607797.0
2025-03-19 12:00:00,84.64,84.68,84.61,84.66,131776.0,83.204,83.2434,83.1745,83.2237,131776.0
2025-03-19 12:10:00,84.66,84.67,84.62,84.64,271921.0,83.2237,83.2335,83.1844,83.204,271921.0
2025-03-19 12:20:00,84.63,84.68,84.6,84.67,744586.0,83.1942,83.2434,83.1647,83.2335,744586.0
2025-03-19 12:30:00,84.67,84.67,84.54,84.58,236021.0,83.2335,83.2335,83.1057,83.1451,236021.0
2025-03-19 12:40:00,84.58,84.59,84.54,84.57,70537.0,83.1451,83.1549,83.1057,83.1352,70537.0
2025-03-19 12:50:00,84.58,84.58,84.54,84.58,300225.0,83.1451,83.1451,83.1057,83.1451,300225.0
2025-03-19 13:00:00,84.58,84.59,84.47,84.48,193573.0,83.1451,83.1549,83.0369,83.0468,193573.0
2025-03-19 13:10:00,84.47,84.48,84.39,84.4,191012.0,83.0369,83.0468,82.9583,82.9681,191012.0
2025-03-19 13:20:00,84.39,84.41,84.34,84.34,195984.0,82.9583,82.9779,82.9091,82.9091,195984.0
2025-03-19 13:30:00,84.34,84.45,84.31,84.45,186722.0,82.9091,83.0173,82.8796,83.0173,186722.0
2025-03-19 13:40:00,84.45,84.46,84.33,84.34,201235.0,83.0173,83.0271,82.8993,82.9091,201235.0
2025-03-19 13:50:00,84.35,84.44,84.35,84.41,275017.0,82.919,83.0074,82.919,82.9779,275017.0
2025-03-19 14:00:00,84.4,84.66,84.31,84.64,528171.0,82.9681,83.2237,82.8796,83.204,528171.0
2025-03-19 14:10:00,84.64,84.74,84.62,84.63,289340.0,83.204,83.3023,83.1844,83.1942,289340.0
2025-03-19 14:20:00,84.63,84.71,84.57,84.58,361919.0,83.1942,83.2729,83.1352,83.1451,361919.0
2025-03-19 14:30:00,84.58,84.81,84.58,84.71,427876.0,83.1451,83.3712,83.1451,83.2729,427876.0
2025-03-19 14:40:00,84.71,84.93,84.68,84.83,400955.0,83.2729,83.4891,83.2434,83.3908,400955.0
2025-03-19 14:50:00,84.84,85.03,84.83,85.0,379381.0,83.4006,83.5874,83.3908,83.5579,379381.0
2025-03-19 15:00:00,84.99,85.16,84.97,85.14,405429.0,83.5481,83.7152,83.5284,83.6956,405429.0
2025-03-19 15:10:00,85.14,85.19,84.95,84.95,506288.0,83.6956,83.7447,83.5088,83.5088,506288.0
2025-03-19 15:20:00,84.96,84.98,84.73,84.77,428813.0,83.5186,83.5383,83.2925,83.3318,428813.0
2025-03-19 15:30:00,84.77,84.95,84.76,84.95,394083.0,83.3318,83.5088,83.322,83.5088,394083.0
2025-03-19 15:40:00,84.93,85.02,84.91,84.94,405864.0,83.4891,83.5776,83.4695,83.4989,405864.0
2025-03-19 15:50:00,84.93,84.95,84.85,84.9,1762288.0,83.4891,83.5088,83.4105,83.4596,1762288.0
2025-03-20 09:30:00,83.67,83.82,83.64,83.82,861851.0,82.2505,82.398,82.221,82.398,861851.0
2025-03-20 09:40:00,83.82,83.86,83.76,83.84,518123.0,82.398,82.4373,82.339,82.4176,518123.0
2025-03-20 09:50:00,83.84,83.9,83.79,83.88,411043.0,82.4176,82.4766,82.3685,82.4569,411043.0
2025-03-20 10:00:00,83.87,84.08,83.86,84.07,295148.0,82.4471,82.6535,82.4373,82.6437,295148.0
2025-03-20 10:10:00,84.07,84.11,84.0,84.08,199938.0,82.6437,82.683,82.5749,82.6535,199938.0
2025-03-20 10:20:00,84.08,84.14,84.06,84.09,234711.0,82.6535,82.7125,82.6339,82.6634,234711.0
2025-03-20 10:30:00,84.09,84.1,83.97,84.03,496442.0,82.6634,82.6732,82.5454,82.6044,496442.0
2025-03-20 10:40:00,84.03,84.09,84.01,84.06,463998.0,82.6044,82.6634,82.5847,82.6339,463998.0
2025-03-20 10:50:00,84.06,84.14,84.03,84.14,819270.0,82.6339,82.7125,82.6044,82.7125,819270.0
2025-03-20 11:00:00,84.14,84.16,84.1,84.14,323473.0,82.7125,82.7322,82.6732,82.7125,323473.0
2025-03-20 11:10:00,84.14,84.15,84.07,84.09,163374.0,82.7125,82.7224,82.6437,82.6634,163374.0
2025-03-20 11:20:00,84.09,84.13,84.07,84.08,204616.0,82.6634,82.7027,82.6437,82.6535,204616.0
2025-03-20 11:30:00,84.07,84.07,83.95,84.03,320831.0,82.6437,82.6437,82.5257,82.6044,320831.0
2025-03-20 11:40:00,84.03,84.14,84.03,84.13,79413.0,82.6044,82.7125,82.6044,82.7027,79413.0
2025-03-20 11:50:00,84.13,84.2,84.09,84.14,132894.0,82.7027,82.7715,82.6634,82.7125,132894.0
2025-03-20 12:00:00,84.14,84.25,84.11,84.15,707421.0,82.7125,82.8207,82.683,82.7224,707421.0
2025-03-20 12:10:00,84.15,84.24,84.1,84.23,258855.0,82.7224,82.8108,82.6732,82.801,258855.0
2025-03-20 12:20:00,84.23,84.23,84.12,84.13,184918.0,82.801,82.801,82.6929,82.7027,184918.0
2025-03-20 12:30:00,84.14,84.18,84.08,84.13,225459.0,82.7125,82.7518,82.6535,82.7027,225459.0
2025-03-20 12:40:00,84.14,84.15,84.07,84.08,88557.0,82.7125,82.7224,82.6437,82.6535,88557.0
2025-03-20 12:50:00,84.07,84.14,84.06,84.07,72821.0,82.6437,82.7125,82.6339,82.6437,72821.0
2025-03-20 13:00:00,84.06,84.19,84.06,84.16,108331.0,82.6339,82.7617,82.6339,82.7322,108331.0
2025-03-20 13:10:00,84.15,84.17,84.05,84.09,85789.0,82.7224,82.742,82.624,82.6634,85789.0
2025-03-20 13:20:00,84.09,84.09,83.95,83.96,136724.0,82.6634,82.6634,82.5257,82.5356,136724.0
2025-03-20 13:30:00,83.96,84.05,83.96,84.04,122465.0,82.5356,82.624,82.5356,82.6142,122465.0
2025-03-20 13:40:00,84.05,84.1,84.0,84.06,271856.0,82.624,82.6732,82.5749,82.6339,271856.0
2025-03-20 13:50:00,84.06,84.08,84.0,84.02,122416.0,82.6339,82.6535,82.5749,82.5946,122416.0
2025-03-20 14:00:00,84.02,84.06,84.02,84.05,110631.0,82.5946,82.6339,82.5946,82.624,110631.0
2025-03-20 14:10:00,84.06,84.11,84.05,84.07,144408.0,82.6339,82.683,82.624,82.6437,144408.0
2025-03-20 14:20:00,84.05,84.06,83.98,83.98,104386.0,82.624,82.6339,82.5552,82.5552,104386.0
2025-03-20 14:30:00,83.98,84.05,83.94,84.04,112881.0,82.5552,82.624,82.5159,82.6142,112881.0
2025-03-20 14:40:00,84.02,84.05,83.99,84.04,58600.0,82.5946,82.624,82.5651,82.6142,58600.0
2025-03-20 14:50:00,84.05,84.15,84.03,84.04,60081.0,82.624,82.7224,82.6044,82.6142,60081.0
2025-03-20 15:00:00,84.04,84.14,84.04,84.09,101143.0,82.6142,82.7125,82.6142,82.6634,101143.0
2025-03-20 15:10:00,84.09,84.19,84.09,84.17,150459.0,82.6634,82.7617,82.6634,82.742,150459.0
2025-03-20 15:20:00,84.17,84.22,84.09,84.1,259353.0,82.742,82.7912,82.6634,82.6732,259353.0
2025-03-20 15:30:00,84.1,84.18,84.1,84.15,138681.0,82.6732,82.7518,82.6732,82.7224,138681.0
2025-03-20 15:40:00,84.14,84.24,84.14,84.24,343669.0,82.7125,82.8108,82.7125,82.8108,343669.0
2025-03-20 15:50:00,84.24,84.24,84.15,84.18,755748.0,82.8108,82.8108,82.7224,82.7518,755748.0
2025-03-21 09:30:00,83.55,83.63,83.49,83.56,1413762.0,82.1325,82.2112,82.0735,82.1424,1413762.0
2025-03-21 09:40:00,83.56,83.68,83.55,83.56,524071.0,82.1424,82.2603,82.1325,82.1424,524071.0
2025-03-21 09:50:00,83.57,83.62,83.48,83.59,602878.0,82.1522,82.2013,82.0637,82.1719,602878.0
2025-03-21 10:00:00,83.59,83.61,83.42,83.42,791682.0,82.1719,82.1915,82.0047,82.0047,791682.0
2025-03-21 10:10:00,83.42,83.48,83.38,83.47,552930.0,82.0047,82.0637,81.9654,82.0539,552930.0
2025-03-21 10:20:00,83.47,83.54,83.45,83.5,264035.0,82.0539,82.1227,82.0342,82.0834,264035.0
2025-03-21 10:30:00,83.49,83.52,83.47,83.48,179441.0,82.0735,82.103,82.0539,82.0637,179441.0
2025-03-21 10:40:00,83.48,83.58,83.47,83.57,181267.0,82.0637,82.162,82.0539,82.1522,181267.0
2025-03-21 10:50:00,83.56,83.67,83.56,83.66,152852.0,82.1424,82.2505,82.1424,82.2407,152852.0
2025-03-21 11:00:00,83.66,83.73,83.66,83.7,128721.0,82.2407,82.3095,82.2407,82.28,128721.0
2025-03-21 11:10:00,83.7,83.71,83.61,83.67,255219.0,82.28,82.2898,82.1915,82.2505,255219.0
2025-03-21 11:20:00,83.67,83.67,83.62,83.67,211450.0,82.2505,82.2505,82.2013,82.2505,211450.0
2025-03-21 11:30:00,83.66,83.7,83.62,83.65,231007.0,82.2407,82.28,82.2013,82.2308,231007.0
2025-03-21 11:40:00,83.65,83.67,83.57,83.58,273206.0,82.2308,82.2505,82.1522,82.162,273206.0
2025-03-21 11:50:00,83.58,83.58,83.37,83.45,582985.0,82.162,82.162,81.9556,82.0342,582985.0
2025-03-21 12:00:00,83.45,83.58,83.42,83.56,951505.0,82.0342,82.162,82.0047,82.1424,951505.0
2025-03-21 12:10:00,83.56,83.68,83.55,83.67,450629.0,82.1424,82.2603,82.1325,82.2505,450629.0
2025-03-21 12:20:00,83.67,83.75,83.64,83.7,869546.0,82.2505,82.3291,82.221,82.28,869546.0
2025-03-21 12:30:00,83.7,83.71,83.57,83.6,863174.0,82.28,82.2898,82.1522,82.1817,863174.0
2025-03-21 12:40:00,83.62,83.65,83.57,83.64,122164.0,82.2013,82.2308,82.1522,82.221,122164.0
2025-03-21 12:50:00,83.63,83.69,83.61,83.69,142975.0,82.2112,82.2702,82.1915,82.2702,142975.0
2025-03-21 13:00:00,83.69,83.71,83.66,83.67,59247.0,82.2702,82.2898,82.2407,82.2505,59247.0
2025-03-21 13:10:00,83.67,83.69,83.6,83.6,130149.0,82.2505,82.2702,82.1817,82.1817,130149.0
2025-03-21 13:20:00,83.6,83.66,83.58,83.61,103276.0,82.1817,82.2407,82.162,82.1915,103276.0
2025-03-21 13:30:00,83.59,83.68,83.57,83.68,101943.0,82.1719,82.2603,82.1522,82.2603,101943.0
2025-03-21 13:40:00,83.68,83.8,83.68,83.8,117870.0,82.2603,82.3783,82.2603,82.3783,117870.0
2025-03-21 13:50:00,83.8,83.82,83.72,83.73,82621.0,82.3783,82.398,82.2996,82.3095,82621.0
2025-03-21 14:00:00,83.73,83.76,83.65,83.67,91675.0,82.3095,82.339,82.2308,82.2505,91675.0
2025-03-21 14:10:00,83.67,83.73,83.65,83.72,216394.0,82.2505,82.3095,82.2308,82.2996,216394.0
2025-03-21 14:20:00,83.72,83.73,83.65,83.65,179345.0,82.2996,82.3095,82.2308,82.2308,179345.0
2025-03-21 14:30:00,83.66,83.76,83.66,83.74,151157.0,82.2407,82.339,82.2407,82.3193,151157.0
2025-03-21 14:40:00,83.74,83.75,83.68,83.7,81074.0,82.3193,82.3291,82.2603,82.28,81074.0
2025-03-21 14:50:00,83.7,83.71,83.65,83.67,71831.0,82.28,82.2898,82.2308,82.2505,71831.0
2025-03-21 15:00:00,83.67,83.69,83.62,83.65,131128.0,82.2505,82.2702,82.2013,82.2308,131128.0
2025-03-21 15:10:00,83.64,83.66,83.62,83.65,212201.0,82.221,82.2407,82.2013,82.2308,212201.0
2025-03-21 15:20:00,83.65,83.65,83.6,83.63,162589.0,82.2308,82.2308,82.1817,82.2112,162589.0
2025-03-21 15:30:00,83.62,83.65,83.6,83.61,199976.0,82.2013,82.2308,82.1817,82.1915,199976.0
2025-03-21 15:40:00,83.6,83.65,83.56,83.63,791195.0,82.1817,82.2308,82.1424,82.2112,791195.0
2025-03-21 15:50:00,83.63,83.7,83.63,83.67,1625600.0,82.2112,82.28,82.2112,82.2505,1625600.0
2025-03-24 09:30:00,83.59,83.76,83.57,83.7,533615.0,82.1719,82.339,82.1522,82.28,533615.0
2025-03-24 09:40:00,83.7,83.78,83.63,83.66,489539.0,82.28,82.3586,82.2112,82.2407,489539.0
2025-03-24 09:50:00,83.65,83.65,83.53,83.54,271637.0,82.2308,82.2308,82.1129,82.1227,271637.0
2025-03-24 10:00:00,83.54,83.72,83.54,83.68,415055.0,82.1227,82.2996,82.1227,82.2603,415055.0
2025-03-24 10:10:00,83.67,83.74,83.66,83.74,426443.0,82.2505,82.3193,82.2407,82.3193,426443.0
2025-03-24 10:20:00,83.73,83.83,83.73,83.76,117955.0,82.3095,82.4078,82.3095,82.339,117955.0
2025-03-24 10:30:00,83.75,83.75,83.58,83.65,151061.0,82.3291,82.3291,82.162,82.2308,151061.0
2025-03-24 10:40:00,83.65,83.69,83.56,83.65,258689.0,82.2308,82.2702,82.1424,82.2308,258689.0
2025-03-24 10:50:00,83.64,83.67,83.6,83.64,289886.0,82.221,82.2505,82.1817,82.221,289886.0
2025-03-24 11:00:00,83.65,83.68,83.56,83.62,229623.0,82.2308,82.2603,82.1424,82.2013,229623.0
2025-03-24 11:10:00,83.62,83.66,83.57,83.63,201871.0,82.2013,82.2407,82.1522,82.2112,201871.0
2025-03-24 11:20:00,83.63,83.65,83.51,83.55,68064.0,82.2112,82.2308,82.0932,82.1325,68064.0
2025-03-24 11:30:00,83.55,83.58,83.53,83.57,122443.0,82.1325,82.162,82.1129,82.1522,122443.0
2025-03-24 11:40:00,83.56,83.6,83.46,83.47,257878.0,82.1424,82.1817,82.0441,82.0539,257878.0
2025-03-24 11:50:00,83.47,83.55,83.46,83.55,60485.0,82.0539,82.1325,82.0441,82.1325,60485.0
2025-03-24 12:00:00,83.55,83.65,83.53,83.64,71810.0,82.1325,82.2308,82.1129,82.221,71810.0
2025-03-24 12:10:00,83.64,83.64,83.57,83.59,75349.0,82.221,82.221,82.1522,82.1719,75349.0
2025-03-24 12:20:00,83.59,83.66,83.48,83.48,253067.0,82.1719,82.2407,82.0637,82.0637,253067.0
2025-03-24 12:30:00,83.48,83.51,83.45,83.47,229280.0,82.0637,82.0932,82.0342,82.0539,229280.0
2025-03-24 12:40:00,83.47,83.49,83.36,83.42,151587.0,82.0539,82.0735,81.9458,82.0047,151587.0
2025-03-24 12:50:00,83.42,83.49,83.41,83.46,814527.0,82.0047,82.0735,81.9949,82.0441,814527.0
2025-03-24 13:00:00,83.45,83.49,83.4,83.46,598898.0,82.0342,82.0735,81.9851,82.0441,598898.0
2025-03-24 13:10:00,83.45,83.47,83.41,83.45,120306.0,82.0342,82.0539,81.9949,82.0342,120306.0
2025-03-24 13:20:00,83.44,83.48,83.42,83.48,95791.0,82.0244,82.0637,82.0047,82.0637,95791.0
2025-03-24 13:30:00,83.48,83.5,83.43,83.47,180916.0,82.0637,82.0834,82.0146,82.0539,180916.0
2025-03-24 13:40:00,83.47,83.49,83.41,83.45,126829.0,82.0539,82.0735,81.9949,82.0342,126829.0
2025-03-24 13:50:00,83.45,83.47,83.42,83.45,75420.0,82.0342,82.0539,82.0047,82.0342,75420.0
2025-03-24 14:00:00,83.45,83.45,83.34,83.4,59726.0,82.0342,82.0342,81.9261,81.9851,59726.0
2025-03-24 14:10:00,83.4,83.41,83.37,83.39,168697.0,81.9851,81.9949,81.9556,81.9752,168697.0
2025-03-24 14:20:00,83.39,83.4,83.35,83.38,60447.0,81.9752,81.9851,81.9359,81.9654,60447.0
2025-03-24 14:30:00,83.38,83.49,83.36,83.45,351160.0,81.9654,82.0735,81.9458,82.0342,351160.0
2025-03-24 14:40:00,83.47,83.58,83.46,83.54,826632.0,82.0539,82.162,82.0441,82.1227,826632.0
2025-03-24 14:50:00,83.54,83.57,83.53,83.56,96473.0,82.1227,82.1522,82.1129,82.1424,96473.0
2025-03-24 15:00:00,83.55,83.59,83.54,83.58,151903.0,82.1325,82.1719,82.1227,82.162,151903.0
2025-03-24 15:10:00,83.58,83.62,83.55,83.62,119951.0,82.162,82.2013,82.1325,82.2013,119951.0
2025-03-24 15:20:00,83.61,83.61,83.56,83.57,437503.0,82.1915,82.1915,82.1424,82.1522,437503.0
2025-03-24 15:30:00,83.58,83.61,83.57,83.59,164553.0,82.162,82.1915,82.1522,82.1719,164553.0
2025-03-24 15:40:00,83.59,83.64,83.58,83.64,237177.0,82.1719,82.221,82.162,82.221,237177.0
2025-03-24 15:50:00,83.63,83.67,83.58,83.63,1076927.0,82.2112,82.2505,82.162,82.2112,1076927.0
2025-03-25 09:30:00,84.22,84.32,84.2,84.24,339072.0,82.7912,82.8895,82.7715,82.8108,339072.0
2025-03-25 09:40:00,84.23,84.29,84.19,84.2,263465.0,82.801,82.86,82.7617,82.7715,263465.0
2025-03-25 09:50:00,84.2,84.23,84.14,84.16,283213.0,82.7715,82.801,82.7125,82.7322,283213.0
2025-03-25 10:00:00,84.16,84.18,84.06,84.06,115952.0,82.7322,82.7518,82.6339,82.6339,115952.0
2025-03-25 10:10:00,84.06,84.11,84.02,84.06,61410.0,82.6339,82.683,82.5946,82.6339,61410.0
2025-03-25 10:20:00,84.04,84.07,84.01,84.06,61694.0,82.6142,82.6437,82.5847,82.6339,61694.0
2025-03-25 10:30:00,84.05,84.1,84.04,84.09,78609.0,82.624,82.6732,82.6142,82.6634,78609.0
2025-03-25 10:40:00,84.09,84.14,84.09,84.13,119320.0,82.6634,82.7125,82.6634,82.7027,119320.0
2025-03-25 10:50:00,84.13,84.13,84.05,84.09,320308.0,82.7027,82.7027,82.624,82.6634,320308.0
2025-03-25 11:00:00,84.09,84.14,84.07,84.09,125168.0,82.6634,82.7125,82.6437,82.6634,125168.0
2025-03-25 11:10:00,84.09,84.11,84.01,84.05,73439.0,82.6634,82.683,82.5847,82.624,73439.0
2025-03-25 11:20:00,84.05,84.07,84.02,84.06,72111.0,82.624,82.6437,82.5946,82.6339,72111.0
2025-03-25 11:30:00,84.06,84.07,83.98,84.01,106890.0,82.6339,82.6437,82.5552,82.5847,106890.0
2025-03-25 11:40:00,84.01,84.03,83.94,83.95,105141.0,82.5847,82.6044,82.5159,82.5257,105141.0
2025-03-25 11:50:00,83.95,83.97,83.91,83.94,109725.0,82.5257,82.5454,82.4864,82.5159,109725.0
2025-03-25 12:00:00,83.94,84.06,83.93,84.05,191062.0,82.5159,82.6339,82.5061,82.624,191062.0
2025-03-25 12:10:00,84.04,84.08,84.03,84.06,526986.0,82.6142,82.6535,82.6044,82.6339,526986.0
2025-03-25 12:20:00,84.06,84.14,84.06,84.14,472708.0,82.6339,82.7125,82.6339,82.7125,472708.0
2025-03-25 12:30:00,84.14,84.16,84.1,84.11,276293.0,82.7125,82.7322,82.6732,82.683,276293.0
2025-03-25 12:40:00,84.11,84.16,84.1,84.15,57972.0,82.683,82.7322,82.6732,82.7224,57972.0
2025-03-25 12:50:00,84.13,84.16,84.11,84.15,111030.0,82.7027,82.7322,82.683,82.7224,111030.0
2025-03-25 13:00:00,84.15,84.25,84.14,84.24,61230.0,82.7224,82.8207,82.7125,82.8108,61230.0
2025-03-25 13:10:00,84.25,84.25,84.18,84.2,153797.0,82.8207,82.8207,82.7518,82.7715,153797.0
2025-03-25 13:20:00,84.2,84.2,84.1,84.11,70967.0,82.7715,82.7715,82.6732,82.683,70967.0
2025-03-25 13:30:00,84.12,84.2,84.11,84.16,56538.0,82.6929,82.7715,82.683,82.7322,56538.0
2025-03-25 13:40:00,84.16,84.18,84.12,84.12,52298.0,82.7322,82.7518,82.6929,82.6929,52298.0
2025-03-25 13:50:00,84.13,84.16,84.11,84.13,95732.0,82.7027,82.7322,82.683,82.7027,95732.0
2025-03-25 14:00:00,84.13,84.14,84.06,84.1,64722.0,82.7027,82.7125,82.6339,82.6732,64722.0
2025-03-25 14:10:00,84.09,84.14,84.08,84.11,55804.0,82.6634,82.7125,82.6535,82.683,55804.0
2025-03-25 14:20:00,84.1,84.14,84.05,84.06,74885.0,82.6732,82.7125,82.624,82.6339,74885.0
2025-03-25 14:30:00,84.06,84.09,84.04,84.05,62646.0,82.6339,82.6634,82.6142,82.624,62646.0
2025-03-25 14:40:00,84.05,84.06,84.0,84.01,127137.0,82.624,82.6339,82.5749,82.5847,127137.0
2025-03-25 14:50:00,84.01,84.06,84.0,84.02,66710.0,82.5847,82.6339,82.5749,82.5946,66710.0
2025-03-25 15:00:00,84.02,84.08,84.01,84.07,73950.0,82.5946,82.6535,82.5847,82.6437,73950.0
2025-03-25 15:10:00,84.08,84.1,84.0,84.04,102015.0,82.6535,82.6732,82.5749,82.6142,102015.0
2025-03-25 15:20:00,84.05,84.05,83.97,83.98,190172.0,82.624,82.624,82.5454,82.5552,190172.0
2025-03-25 15:30:00,83.98,84.11,83.97,84.08,213507.0,82.5552,82.683,82.5454,82.6535,213507.0
2025-03-25 15:40:00,84.08,84.15,84.07,84.13,411474.0,82.6535,82.7224,82.6437,82.7027,411474.0
2025-03-25 15:50:00,84.12,84.14,84.07,84.13,1441367.0,82.6929,82.7125,82.6437,82.7027,1441367.0
2025-03-26 09:30:00,83.55,83.64,83.52,83.59,1084234.0,82.1325,82.221,82.103,82.1719,1084234.0
2025-03-26 09:40:00,83.59,83.6,83.44,83.44,258293.0,82.1719,82.1817,82.0244,82.0244,258293.0
2025-03-26 09:50:00,83.44,83.5,83.4,83.41,421228.0,82.0244,82.0834,81.9851,81.9949,421228.0
2025-03-26 10:00:00,83.4,83.6,83.38,83.53,643962.0,81.9851,82.1817,81.9654,82.1129,643962.0
2025-03-26 10:10:00,83.53,83.68,83.53,83.61,62901.0,82.1129,82.2603,82.1129,82.1915,62901.0
2025-03-26 10:20:00,83.6,83.62,83.54,83.59,364951.0,82.1817,82.2013,82.1227,82.1719,364951.0
2025-03-26 10:30:00,83.59,83.68,83.55,83.66,100883.0,82.1719,82.2603,82.1325,82.2407,100883.0
2025-03-26 10:40:00,83.66,83.68,83.62,83.65,98503.0,82.2407,82.2603,82.2013,82.2308,98503.0
2025-03-26 10:50:00,83.66,83.74,83.66,83.73,155969.0,82.2407,82.3193,82.2407,82.3095,155969.0
2025-03-26 11:00:00,83.73,83.78,83.72,83.75,128123.0,82.3095,82.3586,82.2996,82.3291,128123.0
2025-03-26 11:10:00,83.75,83.75,83.66,83.67,60143.0,82.3291,82.3291,82.2407,82.2505,60143.0
2025-03-26 11:20:00,83.66,83.67,83.5,83.54,345507.0,82.2407,82.2505,82.0834,82.1227,345507.0
2025-03-26 11:30:00,83.54,83.65,83.54,83.65,74392.0,82.1227,82.2308,82.1227,82.2308,74392.0
2025-03-26 11:40:00,83.64,83.66,83.53,83.55,167012.0,82.221,82.2407,82.1129,82.1325,167012.0
2025-03-26 11:50:00,83.53,83.54,83.36,83.45,527545.0,82.1129,82.1227,81.9458,82.0342,527545.0
2025-03-26 12:00:00,83.45,83.45,83.33,83.36,126698.0,82.0342,82.0342,81.9163,81.9458,126698.0
2025-03-26 12:10:00,83.36,83.41,83.31,83.36,275771.0,81.9458,81.9949,81.8966,81.9458,275771.0
2025-03-26 12:20:00,83.35,83.39,83.32,83.38,1030004.0,81.9359,81.9752,81.9064,81.9654,1030004.0
2025-03-26 12:30:00,83.38,83.46,83.36,83.41,1215662.0,81.9654,82.0441,81.9458,81.9949,1215662.0
2025-03-26 12:40:00,83.41,83.44,83.34,83.41,70691.0,81.9949,82.0244,81.9261,81.9949,70691.0
2025-03-26 12:50:00,83.41,83.42,83.28,83.3,160537.0,81.9949,82.0047,81.8671,81.8868,160537.0
2025-03-26 13:00:00,83.3,83.35,83.28,83.31,160971.0,81.8868,81.9359,81.8671,81.8966,160971.0
2025-03-26 13:10:00,83.31,83.34,83.12,83.13,157024.0,81.8966,81.9261,81.7098,81.7197,157024.0
2025-03-26 13:20:00,83.13,83.16,83.05,83.08,189199.0,81.7197,81.7491,81.641,81.6705,189199.0
2025-03-26 13:30:00,83.07,83.07,82.93,82.98,169262.0,81.6607,81.6607,81.523,81.5722,169262.0
2025-03-26 13:40:00,82.99,83.13,82.98,83.03,446052.0,81.582,81.7197,81.5722,81.6214,446052.0
2025-03-26 13:50:00,83.03,83.04,82.99,83.01,95514.0,81.6214,81.6312,81.582,81.6017,95514.0
2025-03-26 14:00:00,83.01,83.06,83.0,83.06,156092.0,81.6017,81.6508,81.5919,81.6508,156092.0
2025-03-26 14:10:00,83.05,83.13,83.05,83.09,65534.0,81.641,81.7197,81.641,81.6803,65534.0
2025-03-26 14:20:00,83.06,83.11,83.05,83.07,101154.0,81.6508,81.7,81.641,81.6607,101154.0
2025-03-26 14:30:00,83.07,83.1,83.03,83.05,60115.0,81.6607,81.6902,81.6214,81.641,60115.0
2025-03-26 14:40:00,83.06,83.07,82.94,82.97,228095.0,81.6508,81.6607,81.5329,81.5624,228095.0
2025-03-26 14:50:00,82.96,82.97,82.9,82.92,260604.0,81.5525,81.5624,81.4936,81.5132,260604.0
2025-03-26 15:00:00,82.92,82.97,82.89,82.9,255746.0,81.5132,81.5624,81.4837,81.4936,255746.0
2025-03-26 15:10:00,82.9,82.97,82.87,82.95,288182.0,81.4936,81.5624,81.4641,81.5427,288182.0
2025-03-26 15:20:00,82.95,82.99,82.9,82.92,394428.0,81.5427,81.582,81.4936,81.5132,394428.0
2025-03-26 15:30:00,82.92,82.97,82.91,82.96,389370.0,81.5132,81.5624,81.5034,81.5525,389370.0
2025-03-26 15:40:00,82.96,83.09,82.95,83.08,520255.0,81.5525,81.6803,81.5427,81.6705,520255.0
2025-03-26 15:50:00,83.08,83.12,83.02,83.04,1857723.0,81.6705,81.7098,81.6115,81.6312,1857723.0
2025-03-27 09:30:00,82.89,82.96,82.85,82.87,343636.0,81.4837,81.5525,81.4444,81.4641,343636.0
2025-03-27 09:40:00,82.87,83.01,82.84,82.99,274861.0,81.4641,81.6017,81.4346,81.582,274861.0
2025-03-27 09:50:00,83.0,83.12,82.99,83.06,508029.0,81.5919,81.7098,81.582,81.6508,508029.0
2025-03-27 10:00:00,83.06,83.09,83.02,83.04,481686.0,81.6508,81.6803,81.6115,81.6312,481686.0
2025-03-27 10:10:00,83.04,83.08,82.99,83.08,142964.0,81.6312,81.6705,81.582,81.6705,142964.0
2025-03-27 10:20:00,83.08,83.12,82.99,83.12,363231.0,81.6705,81.7098,81.582,81.7098,363231.0
2025-03-27 10:30:00,83.12,83.23,83.1,83.23,233802.0,81.7098,81.818,81.6902,81.818,233802.0
2025-03-27 10:40:00,83.23,83.26,83.2,83.23,247570.0,81.818,81.8475,81.7885,81.818,247570.0
2025-03-27 10:50:00,83.23,83.28,83.21,83.28,160027.0,81.818,81.8671,81.7983,81.8671,160027.0
2025-03-27 11:00:00,83.28,83.32,83.26,83.27,80110.0,81.8671,81.9064,81.8475,81.8573,80110.0
2025-03-27 11:10:00,83.26,83.39,83.25,83.38,143459.0,81.8475,81.9752,81.8376,81.9654,143459.0
2025-03-27 11:20:00,83.38,83.38,83.28,83.29,38230.0,81.9654,81.9654,81.8671,81.8769,38230.0
2025-03-27 11:30:00,83.3,83.32,83.24,83.3,89232.0,81.8868,81.9064,81.8278,81.8868,89232.0
2025-03-27 11:40:00,83.3,83.32,83.24,83.29,132301.0,81.8868,81.9064,81.8278,81.8769,132301.0
2025-03-27 11:50:00,83.29,83.33,83.14,83.17,77325.0,81.8769,81.9163,81.7295,81.759,77325.0
2025-03-27 12:00:00,83.17,83.25,83.14,83.23,47933.0,81.759,81.8376,81.7295,81.818,47933.0
2025-03-27 12:10:00,83.24,83.3,83.19,83.3,133155.0,81.8278,81.8868,81.7786,81.8868,133155.0
2025-03-27 12:20:00,83.3,83.31,83.23,83.28,129419.0,81.8868,81.8966,81.818,81.8671,129419.0
2025-03-27 12:30:00,83.28,83.32,83.22,83.27,126902.0,81.8671,81.9064,81.8081,81.8573,126902.0
2025-03-27 12:40:00,83.27,83.28,83.16,83.17,194178.0,81.8573,81.8671,81.7491,81.759,194178.0
2025-03-27 12:50:00,83.16,83.16,83.06,83.08,106335.0,81.7491,81.7491,81.6508,81.6705,106335.0
2025-03-27 13:00:00,83.08,83.17,83.06,83.15,98272.0,81.6705,81.759,81.6508,81.7393,98272.0
2025-03-27 13:10:00,83.15,83.24,83.14,83.2,83400.0,81.7393,81.8278,81.7295,81.7885,83400.0
2025-03-27 13:20:00,83.2,83.21,83.07,83.09,62659.0,81.7885,81.7983,81.6607,81.6803,62659.0
2025-03-27 13:30:00,83.09,83.13,83.05,83.08,57162.0,81.6803,81.7197,81.641,81.6705,57162.0
2025-03-27 13:40:00,83.07,83.15,83.06,83.13,43693.0,81.6607,81.7393,81.6508,81.7197,43693.0
2025-03-27 13:50:00,83.14,83.16,83.06,83.09,56959.0,81.7295,81.7491,81.6508,81.6803,56959.0
2025-03-27 14:00:00,83.09,83.18,83.08,83.16,108437.0,81.6803,81.7688,81.6705,81.7491,108437.0
2025-03-27 14:10:00,83.16,83.25,83.15,83.22,101182.0,81.7491,81.8376,81.7393,81.8081,101182.0
2025-03-27 14:20:00,83.22,83.24,83.17,83.19,68107.0,81.8081,81.8278,81.759,81.7786,68107.0
2025-03-27 14:30:00,83.19,83.23,83.15,83.21,202181.0,81.7786,81.818,81.7393,81.7983,202181.0
2025-03-27 14:40:00,83.22,83.26,83.21,83.25,78823.0,81.8081,81.8475,81.7983,81.8376,78823.0
2025-03-27 14:50:00,83.26,83.26,83.13,83.14,140938.0,81.8475,81.8475,81.7197,81.7295,140938.0
2025-03-27 15:00:00,83.15,83.22,83.14,83.22,136714.0,81.7393,81.8081,81.7295,81.8081,136714.0
2025-03-27 15:10:00,83.22,83.29,83.21,83.28,149620.0,81.8081,81.8769,81.7983,81.8671,149620.0
2025-03-27 15:20:00,83.28,83.33,83.28,83.31,98288.0,81.8671,81.9163,81.8671,81.8966,98288.0
2025-03-27 15:30:00,83.31,83.31,83.23,83.26,171920.0,81.8966,81.8966,81.818,81.8475,171920.0
2025-03-27 15:40:00,83.26,83.28,83.22,83.28,305079.0,81.8475,81.8671,81.8081,81.8671,305079.0
2025-03-27 15:50:00,83.28,83.28,83.17,83.19,910506.0,81.8671,81.8671,81.759,81.7786,910506.0
2025-03-28 09:30:00,82.79,82.89,82.76,82.86,784845.0,81.3854,81.4837,81.3559,81.4542,784845.0
2025-03-28 09:40:00,82.85,82.87,82.66,82.69,235367.0,81.4444,81.4641,81.2576,81.2871,235367.0
2025-03-28 09:50:00,82.68,82.76,82.63,82.64,399795.0,81.2773,81.3559,81.2281,81.238,399795.0
2025-03-28 10:00:00,82.62,82.73,82.56,82.59,250750.0,81.2183,81.3264,81.1593,81.1888,250750.0
2025-03-28 10:10:00,82.59,82.6,82.49,82.55,297501.0,81.1888,81.1986,81.0905,81.1495,297501.0
2025-03-28 10:20:00,82.56,82.64,82.54,82.57,310074.0,81.1593,81.238,81.1397,81.1692,310074.0
2025-03-28 10:30:00,82.57,82.62,82.37,82.47,453089.0,81.1692,81.2183,80.9726,81.0709,453089.0
2025-03-28 10:40:00,82.47,82.51,82.4,82.42,98344.0,81.0709,81.1102,81.002,81.0217,98344.0
2025-03-28 10:50:00,82.42,82.45,82.36,82.4,163553.0,81.0217,81.0512,80.9627,81.002,163553.0
2025-03-28 11:00:00,82.4,82.42,82.32,82.39,133404.0,81.002,81.0217,80.9234,80.9922,133404.0
2025-03-28 11:10:00,82.39,82.58,82.38,82.54,457816.0,80.9922,81.179,80.9824,81.1397,457816.0
2025-03-28 11:20:00,82.54,82.71,82.54,82.71,132476.0,81.1397,81.3068,81.1397,81.3068,132476.0
2025-03-28 11:30:00,82.71,82.78,82.7,82.78,1252044.0,81.3068,81.3756,81.297,81.3756,1252044.0
2025-03-28 11:40:00,82.77,82.77,82.6,82.63,616331.0,81.3658,81.3658,81.1986,81.2281,616331.0
2025-03-28 11:50:00,82.62,82.63,82.51,82.52,80548.0,81.2183,81.2281,81.1102,81.12,80548.0
2025-03-28 12:00:00,82.52,82.65,82.51,82.63,87964.0,81.12,81.2478,81.1102,81.2281,87964.0
2025-03-28 12:10:00,82.63,82.64,82.5,82.51,44842.0,81.2281,81.238,81.1003,81.1102,44842.0
2025-03-28 12:20:00,82.51,82.53,82.49,82.51,129448.0,81.1102,81.1298,81.0905,81.1102,129448.0
2025-03-28 12:30:00,82.51,82.58,82.48,82.51,175328.0,81.1102,81.179,81.0807,81.1102,175328.0
2025-03-28 12:40:00,82.51,82.56,82.47,82.49,41016.0,81.1102,81.1593,81.0709,81.0905,41016.0
2025-03-28 12:50:00,82.5,82.54,82.42,82.43,452663.0,81.1003,81.1397,81.0217,81.0315,452663.0
2025-03-28 13:00:00,82.43,82.44,82.31,82.34,473398.0,81.0315,81.0414,80.9136,80.9431,473398.0
2025-03-28 13:10:00,82.34,82.39,82.3,82.36,557212.0,80.9431,80.9922,80.9037,80.9627,557212.0
2025-03-28 13:20:00,82.36,82.37,82.29,82.3,329549.0,80.9627,80.9726,80.8939,80.9037,329549.0
2025-03-28 13:30:00,82.29,82.4,82.29,82.39,207445.0,80.8939,81.002,80.8939,80.9922,207445.0
2025-03-28 13:40:00,82.39,82.43,82.37,82.39,53681.0,80.9922,81.0315,80.9726,80.9922,53681.0
2025-03-28 13:50:00,82.39,82.43,82.35,82.43,218895.0,80.9922,81.0315,80.9529,81.0315,218895.0
2025-03-28 14:00:00,82.43,82.48,82.39,82.45,175816.0,81.0315,81.0807,80.9922,81.0512,175816.0
2025-03-28 14:10:00,82.45,82.47,82.4,82.45,83148.0,81.0512,81.0709,81.002,81.0512,83148.0
2025-03-28 14:20:00,82.45,82.46,82.37,82.38,62090.0,81.0512,81.061,80.9726,80.9824,62090.0
2025-03-28 14:30:00,82.39,82.44,82.37,82.39,48444.0,80.9922,81.0414,80.9726,80.9922,48444.0
2025-03-28 14:40:00,82.38,82.41,82.36,82.4,61428.0,80.9824,81.0119,80.9627,81.002,61428.0
2025-03-28 14:50:00,82.4,82.46,82.39,82.45,83334.0,81.002,81.061,80.9922,81.0512,83334.0
2025-03-28 15:00:00,82.45,82.5,82.44,82.47,217859.0,81.0512,81.1003,81.0414,81.0709,217859.0
2025-03-28 15:10:00,82.47,82.47,82.41,82.45,146721.0,81.0709,81.0709,81.0119,81.0512,146721.0
2025-03-28 15:20:00,82.45,82.46,82.38,82.4,427884.0,81.0512,81.061,80.9824,81.002,427884.0
2025-03-28 15:30:00,82.4,82.41,82.35,82.38,416900.0,81.002,81.0119,80.9529,80.9824,416900.0
2025-03-28 15:40:00,82.38,82.43,82.35,82.43,377069.0,80.9824,81.0315,80.9529,81.0315,377069.0
2025-03-28 15:50:00,82.43,82.5,82.38,82.47,2343661.0,81.0315,81.1003,80.9824,81.0709,2343661.0
2025-03-31 09:30:00,81.27,81.31,81.12,81.15,586210.0,79.8912,79.9305,79.7438,79.7732,586210.0
2025-03-31 09:40:00,81.14,81.14,80.91,80.99,255797.0,79.7634,79.7634,79.5373,79.616,255797.0
2025-03-31 09:50:00,80.98,81.25,80.97,81.23,297570.0,79.6061,79.8716,79.5963,79.8519,297570.0
2025-03-31 10:00:00,81.22,81.29,81.2,81.27,273557.0,79.8421,79.9109,79.8224,79.8912,273557.0
2025-03-31 10:10:00,81.26,81.27,81.09,81.1,224123.0,79.8814,79.8912,79.7143,79.7241,224123.0
2025-03-31 10:20:00,81.11,81.14,80.96,80.99,138418.0,79.7339,79.7634,79.5865,79.616,138418.0
2025-03-31 10:30:00,81.0,81.27,80.99,81.25,250549.0,79.6258,79.8912,79.616,79.8716,250549.0
2025-03-31 10:40:00,81.24,81.24,81.12,81.16,221867.0,79.8617,79.8617,79.7438,79.7831,221867.0
2025-03-31 10:50:00,81.17,81.24,81.14,81.2,205829.0,79.7929,79.8617,79.7634,79.8224,205829.0
2025-03-31 11:00:00,81.21,81.3,81.21,81.23,257980.0,79.8322,79.9207,79.8322,79.8519,257980.0
2025-03-31 11:10:00,81.23,81.36,81.23,81.32,322150.0,79.8519,79.9797,79.8519,79.9404,322150.0
2025-03-31 11:20:00,81.33,81.39,81.27,81.29,641539.0,79.9502,80.0092,79.8912,79.9109,641539.0
2025-03-31 11:30:00,81.29,81.36,81.26,81.36,450583.0,79.9109,79.9797,79.8814,79.9797,450583.0
2025-03-31 11:40:00,81.36,81.38,81.31,81.37,504912.0,79.9797,79.9993,79.9305,79.9895,504912.0
2025-03-31 11:50:00,81.37,81.39,81.27,81.29,454011.0,79.9895,80.0092,79.8912,79.9109,454011.0
2025-03-31 12:00:00,81.29,81.34,81.2,81.21,326656.0,79.9109,79.96,79.8224,79.8322,326656.0
2025-03-31 12:10:00,81.22,81.28,81.15,81.28,339692.0,79.8421,79.901,79.7732,79.901,339692.0
2025-03-31 12:20:00,81.28,81.38,81.23,81.38,350053.0,79.901,79.9993,79.8519,79.9993,350053.0
2025-03-31 12:30:00,81.38,81.38,81.32,81.38,468642.0,79.9993,79.9993,79.9404,79.9993,468642.0
2025-03-31 12:40:00,81.38,81.42,81.37,81.41,293013.0,79.9993,80.0387,79.9895,80.0288,293013.0
2025-03-31 12:50:00,81.4,81.44,81.33,81.34,394830.0,80.019,80.0583,79.9502,79.96,394830.0
2025-03-31 13:00:00,81.33,81.46,81.31,81.45,418294.0,79.9502,80.078,79.9305,80.0682,418294.0
2025-03-31 13:10:00,81.46,81.51,81.37,81.38,313911.0,80.078,80.1271,79.9895,79.9993,313911.0
2025-03-31 13:20:00,81.37,81.38,81.32,81.38,387155.0,79.9895,79.9993,79.9404,79.9993,387155.0
2025-03-31 13:30:00,81.39,81.44,81.36,81.42,236448.0,80.0092,80.0583,79.9797,80.0387,236448.0
2025-03-31 13:40:00,81.42,81.43,81.31,81.36,367673.0,80.0387,80.0485,79.9305,79.9797,367673.0
2025-03-31 13:50:00,81.36,81.43,81.33,81.36,232361.0,79.9797,80.0485,79.9502,79.9797,232361.0
2025-03-31 14:00:00,81.35,81.56,81.34,81.55,675220.0,79.9699,80.1763,79.96,80.1665,675220.0
2025-03-31 14:10:00,81.56,81.61,81.54,81.6,354850.0,80.1763,80.2254,80.1566,80.2156,354850.0
2025-03-31 14:20:00,81.61,81.61,81.54,81.59,263649.0,80.2254,80.2254,80.1566,80.2058,263649.0
2025-03-31 14:30:00,81.59,81.65,81.58,81.64,522040.0,80.2058,80.2648,80.196,80.2549,522040.0
2025-03-31 14:40:00,81.64,81.69,81.57,81.63,745204.0,80.2549,80.3041,80.1861,80.2451,745204.0
2025-03-31 14:50:00,81.63,81.68,81.58,81.59,180515.0,80.2451,80.2943,80.196,80.2058,180515.0
2025-03-31 15:00:00,81.59,81.69,81.58,81.67,328211.0,80.2058,80.3041,80.196,80.2844,328211.0
2025-03-31 15:10:00,81.67,81.73,81.65,81.69,566746.0,80.2844,80.3434,80.2648,80.3041,566746.0
2025-03-31 15:20:00,81.69,81.75,81.61,81.62,601565.0,80.3041,80.3631,80.2254,80.2353,601565.0
2025-03-31 15:30:00,81.62,81.77,81.61,81.73,522104.0,80.2353,80.3827,80.2254,80.3434,522104.0
2025-03-31 15:40:00,81.73,81.88,81.73,81.81,978471.0,80.3434,80.4909,80.3434,80.4221,978471.0
2025-03-31 15:50:00,81.8,81.84,81.67,81.7,3404306.0,80.4122,80.4515,80.2844,80.3139,3404306.0
2025-04-01 09:30:00,81.78,81.78,81.45,81.5,554940.0,80.3926,80.3926,80.0682,80.1173,554940.0
2025-04-01 09:40:00,81.51,81.58,81.42,81.53,519352.0,80.1271,80.196,80.0387,80.1468,519352.0
2025-04-01 09:50:00,81.53,81.58,81.46,81.48,536273.0,80.1468,80.196,80.078,80.0976,536273.0
2025-04-01 10:00:00,81.48,81.52,81.35,81.43,642384.0,80.0976,80.137,79.9699,80.0485,642384.0
2025-04-01 10:10:00,81.44,81.47,81.35,81.4,130769.0,80.0583,80.0878,79.9699,80.019,130769.0
2025-04-01 10:20:00,81.4,81.5,81.34,81.4,140982.0,80.019,80.1173,79.96,80.019,140982.0
2025-04-01 10:30:00,81.39,81.69,81.37,81.65,257293.0,80.0092,80.3041,79.9895,80.2648,257293.0
2025-04-01 10:40:00,81.64,81.76,81.62,81.75,328141.0,80.2549,80.3729,80.2353,80.3631,328141.0
2025-04-01 10:50:00,81.75,81.94,81.75,81.91,234362.0,80.3631,80.5498,80.3631,80.5204,234362.0
2025-04-01 11:00:00,81.91,82.0,81.89,81.99,290670.0,80.5204,80.6088,80.5007,80.599,290670.0
2025-04-01 11:10:00,81.98,82.11,81.97,82.07,226080.0,80.5892,80.717,80.5793,80.6776,226080.0
2025-04-01 11:20:00,82.06,82.1,82.0,82.0,583192.0,80.6678,80.7071,80.6088,80.6088,583192.0
2025-04-01 11:30:00,82.01,82.02,81.91,81.97,797018.0,80.6187,80.6285,80.5204,80.5793,797018.0
2025-04-01 11:40:00,81.97,82.03,81.88,82.02,324340.0,80.5793,80.6383,80.4909,80.6285,324340.0
2025-04-01 11:50:00,82.02,82.03,81.95,81.99,133995.0,80.6285,80.6383,80.5597,80.599,133995.0
2025-04-01 12:00:00,81.99,82.09,81.96,82.06,94131.0,80.599,80.6973,80.5695,80.6678,94131.0
2025-04-01 12:10:00,82.05,82.05,81.98,82.01,170222.0,80.658,80.658,80.5892,80.6187,170222.0
2025-04-01 12:20:00,82.01,82.04,81.86,81.87,168282.0,80.6187,80.6481,80.4712,80.481,168282.0
2025-04-01 12:30:00,81.87,81.88,81.75,81.77,93663.0,80.481,80.4909,80.3631,80.3827,93663.0
2025-04-01 12:40:00,81.77,81.81,81.7,81.77,134856.0,80.3827,80.4221,80.3139,80.3827,134856.0
2025-04-01 12:50:00,81.76,81.89,81.76,81.84,83915.0,80.3729,80.5007,80.3729,80.4515,83915.0
2025-04-01 13:00:00,81.83,81.89,81.79,81.82,179813.0,80.4417,80.5007,80.4024,80.4319,179813.0
2025-04-01 13:10:00,81.82,81.88,81.79,81.79,115641.0,80.4319,80.4909,80.4024,80.4024,115641.0
2025-04-01 13:20:00,81.79,81.81,81.71,81.72,78905.0,80.4024,80.4221,80.3237,80.3336,78905.0
2025-04-01 13:30:00,81.71,81.76,81.69,81.75,81427.0,80.3237,80.3729,80.3041,80.3631,81427.0
2025-04-01 13:40:00,81.75,81.79,81.68,81.76,71339.0,80.3631,80.4024,80.2943,80.3729,71339.0
2025-04-01 13:50:00,81.76,81.78,81.64,81.65,103296.0,80.3729,80.3926,80.2549,80.2648,103296.0
2025-04-01 14:00:00,81.66,81.67,81.5,81.5,151920.0,80.2746,80.2844,80.1173,80.1173,151920.0
2025-04-01 14:10:00,81.5,81.57,81.48,81.51,292670.0,80.1173,80.1861,80.0976,80.1271,292670.0
2025-04-01 14:20:00,81.51,81.56,81.48,81.52,199718.0,80.1271,80.1763,80.0976,80.137,199718.0
2025-04-01 14:30:00,81.52,81.57,81.45,81.46,179572.0,80.137,80.1861,80.0682,80.078,179572.0
2025-04-01 14:40:00,81.47,81.53,81.45,81.45,215383.0,80.0878,80.1468,80.0682,80.0682,215383.0
2025-04-01 14:50:00,81.45,81.55,81.43,81.54,642966.0,80.0682,80.1665,80.0485,80.1566,642966.0
2025-04-01 15:00:00,81.53,81.62,81.53,81.56,488805.0,80.1468,80.2353,80.1468,80.1763,488805.0
2025-04-01 15:10:00,81.56,81.65,81.55,81.61,625443.0,80.1763,80.2648,80.1665,80.2254,625443.0
2025-04-01 15:20:00,81.62,81.68,81.6,81.63,448789.0,80.2353,80.2943,80.2156,80.2451,448789.0
2025-04-01 15:30:00,81.63,81.74,81.6,81.73,749134.0,80.2451,80.3532,80.2156,80.3434,749134.0
2025-04-01 15:40:00,81.72,81.75,81.69,81.74,610229.0,80.3336,80.3631,80.3041,80.3532,610229.0
2025-04-01 15:50:00,81.75,81.86,81.73,81.84,1608892.0,80.3631,80.4712,80.3434,80.4515,1608892.0
2025-04-02 09:30:00,81.25,81.48,81.19,81.45,642864.0,79.8716,80.0976,79.8126,80.0682,642864.0
2025-04-02 09:40:00,81.45,81.45,81.35,81.42,366213.0,80.0682,80.0682,79.9699,80.0387,366213.0
2025-04-02 09:50:00,81.42,81.49,81.31,81.39,196889.0,80.0387,80.1075,79.9305,80.0092,196889.0
2025-04-02 10:00:00,81.38,81.57,81.36,81.5,757491.0,79.9993,80.1861,79.9797,80.1173,757491.0
2025-04-02 10:10:00,81.51,81.55,81.44,81.54,335650.0,80.1271,80.1665,80.0583,80.1566,335650.0
2025-04-02 10:20:00,81.53,81.54,81.43,81.52,190851.0,80.1468,80.1566,80.0485,80.137,190851.0
2025-04-02 10:30:00,81.52,81.67,81.52,81.67,164185.0,80.137,80.2844,80.137,80.2844,164185.0
2025-04-02 10:40:00,81.66,81.77,81.62,81.75,120795.0,80.2746,80.3827,80.2353,80.3631,120795.0
2025-04-02 10:50:00,81.75,81.84,81.75,81.83,155502.0,80.3631,80.4515,80.3631,80.4417,155502.0
2025-04-02 11:00:00,81.83,81.85,81.76,81.84,402888.0,80.4417,80.4614,80.3729,80.4515,402888.0
2025-04-02 11:10:00,81.84,81.84,81.7,81.76,229433.0,80.4515,80.4515,80.3139,80.3729,229433.0
2025-04-02 11:20:00,81.76,81.86,81.76,81.84,327653.0,80.3729,80.4712,80.3729,80.4515,327653.0
2025-04-02 11:30:00,81.84,81.94,81.83,81.9,391578.0,80.4515,80.5498,80.4417,80.5105,391578.0
2025-04-02 11:40:00,81.91,81.94,81.78,81.81,408487.0,80.5204,80.5498,80.3926,80.4221,408487.0
2025-04-02 11:50:00,81.8,81.86,81.78,81.81,112834.0,80.4122,80.4712,80.3926,80.4221,112834.0
2025-04-02 12:00:00,81.81,81.84,81.79,81.83,143306.0,80.4221,80.4515,80.4024,80.4417,143306.0
2025-04-02 12:10:00,81.83,81.91,81.83,81.87,273207.0,80.4417,80.5204,80.4417,80.481,273207.0
2025-04-02 12:20:00,81.87,81.9,81.84,81.89,178544.0,80.481,80.5105,80.4515,80.5007,178544.0
2025-04-02 12:30:00,81.88,81.91,81.79,81.83,332862.0,80.4909,80.5204,80.4024,80.4417,332862.0
2025-04-02 12:40:00,81.82,81.94,81.78,81.94,235339.0,80.4319,80.5498,80.3926,80.5498,235339.0
2025-04-02 12:50:00,81.94,81.98,81.89,81.95,419084.0,80.5498,80.5892,80.5007,80.5597,419084.0
2025-04-02 13:00:00,81.95,82.05,81.95,82.03,250038.0,80.5597,80.658,80.5597,80.6383,250038.0
2025-04-02 13:10:00,82.03,82.13,82.03,82.06,337082.0,80.6383,80.7366,80.6383,80.6678,337082.0
2025-04-02 13:20:00,82.06,82.07,82.0,82.0,248275.0,80.6678,80.6776,80.6088,80.6088,248275.0
2025-04-02 13:30:00,82.0,82.01,81.9,81.92,362694.0,80.6088,80.6187,80.5105,80.5302,362694.0
2025-04-02 13:40:00,81.93,81.96,81.79,81.81,164713.0,80.54,80.5695,80.4024,80.4221,164713.0
2025-04-02 13:50:00,81.81,81.87,81.76,81.84,133835.0,80.4221,80.481,80.3729,80.4515,133835.0
2025-04-02 14:00:00,81.84,81.93,81.74,81.77,291829.0,80.4515,80.54,80.3532,80.3827,291829.0
2025-04-02 14:10:00,81.76,81.81,81.73,81.74,53798.0,80.3729,80.4221,80.3434,80.3532,53798.0
2025-04-02 14:20:00,81.75,81.78,81.66,81.67,47670.0,80.3631,80.3926,80.2746,80.2844,47670.0
2025-04-02 14:30:00,81.66,81.86,81.64,81.86,438929.0,80.2746,80.4712,80.2549,80.4712,438929.0
2025-04-02 14:40:00,81.86,81.92,81.83,81.88,378118.0,80.4712,80.5302,80.4417,80.4909,378118.0
2025-04-02 14:50:00,81.87,81.87,81.68,81.69,458166.0,80.481,80.481,80.2943,80.3041,458166.0
2025-04-02 15:00:00,81.69,81.84,81.68,81.8,95032.0,80.3041,80.4515,80.2943,80.4122,95032.0
2025-04-02 15:10:00,81.78,81.8,81.72,81.75,130094.0,80.3926,80.4122,80.3336,80.3631,130094.0
2025-04-02 15:20:00,81.76,81.88,81.75,81.86,412307.0,80.3729,80.4909,80.3631,80.4712,412307.0
2025-04-02 15:30:00,81.86,81.99,81.82,81.95,756034.0,80.4712,80.599,80.4319,80.5597,756034.0
2025-04-02 15:40:00,81.95,82.09,81.95,82.06,339801.0,80.5597,80.6973,80.5597,80.6678,339801.0
2025-04-02 15:50:00,82.06,82.09,82.0,82.05,1537284.0,80.6678,80.6973,80.6088,80.658,1537284.0
2025-04-03 09:30:00,81.24,81.45,81.14,81.41,1011894.0,79.8617,80.0682,79.7634,80.0288,1011894.0
2025-04-03 09:40:00,81.41,81.42,81.27,81.31,517795.0,80.0288,80.0387,79.8912,79.9305,517795.0
2025-04-03 09:50:00,81.31,81.42,81.15,81.23,698695.0,79.9305,80.0387,79.7732,79.8519,698695.0
2025-04-03 10:00:00,81.22,81.35,81.02,81.06,499868.0,79.8421,79.9699,79.6455,79.6848,499868.0
2025-04-03 10:10:00,81.06,81.16,80.97,81.02,379055.0,79.6848,79.7831,79.5963,79.6455,379055.0
2025-04-03 10:20:00,81.03,81.2,81.03,81.14,275633.0,79.6553,79.8224,79.6553,79.7634,275633.0
2025-04-03 10:30:00,81.14,81.25,81.05,81.1,247167.0,79.7634,79.8716,79.6749,79.7241,247167.0
2025-04-03 10:40:00,81.09,81.21,81.02,81.05,323229.0,79.7143,79.8322,79.6455,79.6749,323229.0
2025-04-03 10:50:00,81.05,81.09,80.96,80.97,293659.0,79.6749,79.7143,79.5865,79.5963,293659.0
2025-04-03 11:00:00,80.96,80.99,80.79,80.85,315977.0,79.5865,79.616,79.4194,79.4783,315977.0
2025-04-03 11:10:00,80.84,80.97,80.84,80.89,393237.0,79.4685,79.5963,79.4685,79.5177,393237.0
2025-04-03 11:20:00,80.88,80.88,80.68,80.69,501818.0,79.5078,79.5078,79.3112,79.3211,501818.0
2025-04-03 11:30:00,80.7,80.79,80.66,80.72,637057.0,79.3309,79.4194,79.2916,79.3505,637057.0
2025-04-03 11:40:00,80.73,80.86,80.72,80.78,446113.0,79.3604,79.4882,79.3505,79.4095,446113.0
2025-04-03 11:50:00,80.79,80.9,80.69,80.82,300771.0,79.4194,79.5275,79.3211,79.4488,300771.0
2025-04-03 12:00:00,80.82,80.96,80.81,80.85,120833.0,79.4488,79.5865,79.439,79.4783,120833.0
2025-04-03 12:10:00,80.86,81.07,80.82,81.06,140400.0,79.4882,79.6946,79.4488,79.6848,140400.0
2025-04-03 12:20:00,81.05,81.07,80.94,81.06,156700.0,79.6749,79.6946,79.5668,79.6848,156700.0
2025-04-03 12:30:00,81.07,81.11,80.89,80.93,206044.0,79.6946,79.7339,79.5177,79.557,206044.0
2025-04-03 12:40:00,80.94,81.05,80.92,80.99,166551.0,79.5668,79.6749,79.5472,79.616,166551.0
2025-04-03 12:50:00,81.0,81.0,80.78,80.81,234612.0,79.6258,79.6258,79.4095,79.439,234612.0
2025-04-03 13:00:00,80.82,80.86,80.75,80.76,196796.0,79.4488,79.4882,79.38,79.3899,196796.0
2025-04-03 13:10:00,80.75,80.81,80.69,80.77,242782.0,79.38,79.439,79.3211,79.3997,242782.0
2025-04-03 13:20:00,80.78,80.81,80.6,80.62,299006.0,79.4095,79.439,79.2326,79.2522,299006.0
2025-04-03 13:30:00,80.61,80.81,80.61,80.77,173592.0,79.2424,79.439,79.2424,79.3997,173592.0
2025-04-03 13:40:00,80.77,80.86,80.76,80.78,130831.0,79.3997,79.4882,79.3899,79.4095,130831.0
2025-04-03 13:50:00,80.79,80.81,80.69,80.7,156296.0,79.4194,79.439,79.3211,79.3309,156296.0
2025-04-03 14:00:00,80.69,80.76,80.61,80.64,125310.0,79.3211,79.3899,79.2424,79.2719,125310.0
2025-04-03 14:10:00,80.64,80.65,80.54,80.6,137180.0,79.2719,79.2817,79.1736,79.2326,137180.0
2025-04-03 14:20:00,80.61,80.69,80.58,80.61,152187.0,79.2424,79.3211,79.2129,79.2424,152187.0
2025-04-03 14:30:00,80.62,80.67,80.53,80.62,412805.0,79.2522,79.3014,79.1638,79.2522,412805.0
2025-04-03 14:40:00,80.62,80.75,80.6,80.71,343967.0,79.2522,79.38,79.2326,79.3407,343967.0
2025-04-03 14:50:00,80.71,80.75,80.61,80.68,447119.0,79.3407,79.38,79.2424,79.3112,447119.0
2025-04-03 15:00:00,80.67,80.68,80.61,80.64,380658.0,79.3014,79.3112,79.2424,79.2719,380658.0
2025-04-03 15:10:00,80.64,80.67,80.39,80.48,635111.0,79.2719,79.3014,79.0261,79.1146,635111.0
2025-04-03 15:20:00,80.48,80.52,80.36,80.4,738623.0,79.1146,79.1539,78.9967,79.036,738623.0
2025-04-03 15:30:00,80.4,80.42,80.28,80.35,781065.0,79.036,79.0556,78.918,78.9868,781065.0
2025-04-03 15:40:00,80.35,80.43,80.24,80.26,548235.0,78.9868,79.0655,78.8787,78.8983,548235.0
2025-04-03 15:50:00,80.27,80.36,80.21,80.32,1990698.0,78.9082,78.9967,78.8492,78.9573,1990698.0
2025-04-04 09:30:00,77.25,77.52,76.98,77.12,732026.0,75.9394,76.2048,75.674,75.8116,732026.0
2025-04-04 09:40:00,77.12,77.15,76.83,76.9,1145573.0,75.8116,75.8411,75.5265,75.5954,1145573.0
2025-04-04 09:50:00,76.9,77.13,76.77,76.95,938996.0,75.5954,75.8214,75.4676,75.6445,938996.0
2025-04-04 10:00:00,76.93,76.94,76.51,76.52,974014.0,75.6248,75.6347,75.212,75.2218,974014.0
2025-04-04 10:10:00,76.51,76.51,76.28,76.42,1085234.0,75.212,75.212,74.9859,75.1235,1085234.0
2025-04-04 10:20:00,76.41,76.46,76.03,76.05,896855.0,75.1137,75.1628,74.7401,74.7598,896855.0
2025-04-04 10:30:00,76.05,76.26,75.77,75.87,1376243.0,74.7598,74.9662,74.4845,74.5828,1376243.0
2025-04-04 10:40:00,75.87,75.93,75.34,75.34,1033230.0,74.5828,74.6418,74.0618,74.0618,1033230.0
2025-04-04 10:50:00,75.34,75.99,75.22,75.89,1310449.0,74.0618,74.7008,73.9439,74.6025,1310449.0
2025-04-04 11:00:00,75.88,76.56,75.82,76.25,2021956.0,74.5927,75.2611,74.5337,74.9564,2021956.0
2025-04-04 11:10:00,76.26,76.69,76.21,76.4,654785.0,74.9662,75.3889,74.9171,75.1038,654785.0
2025-04-04 11:20:00,76.39,76.55,76.11,76.14,1135807.0,75.094,75.2513,74.8188,74.8482,1135807.0
2025-04-04 11:30:00,76.14,76.24,75.77,75.88,1340055.0,74.8482,74.9465,74.4845,74.5927,1340055.0
2025-04-04 11:40:00,75.87,76.25,75.83,76.2,465502.0,74.5828,74.9564,74.5435,74.9072,465502.0
2025-04-04 11:50:00,76.2,76.27,75.93,75.94,478516.0,74.9072,74.976,74.6418,74.6516,478516.0
2025-04-04 12:00:00,75.95,76.19,75.94,75.99,765607.0,74.6615,74.8974,74.6516,74.7008,765607.0
2025-04-04 12:10:00,75.98,76.14,75.68,75.72,544954.0,74.691,74.8482,74.396,74.4354,544954.0
2025-04-04 12:20:00,75.72,75.73,75.5,75.57,466130.0,74.4354,74.4452,74.2191,74.2879,466130.0
2025-04-04 12:30:00,75.57,75.84,75.45,75.7,578298.0,74.2879,74.5533,74.17,74.4157,578298.0
2025-04-04 12:40:00,75.7,75.82,75.37,75.41,457028.0,74.4157,74.5337,74.0913,74.1306,457028.0
2025-04-04 12:50:00,75.42,75.49,75.32,75.45,771370.0,74.1405,74.2093,74.0422,74.17,771370.0
2025-04-04 13:00:00,75.45,75.67,75.36,75.39,532832.0,74.17,74.3862,74.0815,74.111,532832.0
2025-04-04 13:10:00,75.41,75.42,75.01,75.12,863342.0,74.1306,74.1405,73.7374,73.8456,863342.0
2025-04-04 13:20:00,75.11,75.32,75.07,75.25,681696.0,73.8357,74.0422,73.7964,73.9733,681696.0
2025-04-04 13:30:00,75.24,75.55,75.1,75.45,660119.0,73.9635,74.2683,73.8259,74.17,660119.0
2025-04-04 13:40:00,75.44,75.74,75.39,75.69,721998.0,74.1601,74.455,74.111,74.4059,721998.0
2025-04-04 13:50:00,75.7,75.73,75.49,75.73,416061.0,74.4157,74.4452,74.2093,74.4452,416061.0
2025-04-04 14:00:00,75.74,75.84,75.54,75.58,242583.0,74.455,74.5533,74.2584,74.2977,242583.0
2025-04-04 14:10:00,75.59,75.62,75.4,75.45,386108.0,74.3076,74.3371,74.1208,74.17,386108.0
2025-04-04 14:20:00,75.45,75.48,75.28,75.33,461192.0,74.17,74.1994,74.0028,74.052,461192.0
2025-04-04 14:30:00,75.32,75.39,75.21,75.23,592897.0,74.0422,74.111,73.934,73.9537,592897.0
2025-04-04 14:40:00,75.23,75.33,75.14,75.32,800074.0,73.9537,74.052,73.8652,74.0422,800074.0
2025-04-04 14:50:00,75.31,75.4,75.18,75.26,619784.0,74.0323,74.1208,73.9045,73.9832,619784.0
2025-04-04 15:00:00,75.25,75.32,75.1,75.17,736561.0,73.9733,74.0422,73.8259,73.8947,736561.0
2025-04-04 15:10:00,75.18,75.45,75.13,75.31,341723.0,73.9045,74.17,73.8554,74.0323,341723.0
2025-04-04 15:20:00,75.31,75.63,75.31,75.5,718403.0,74.0323,74.3469,74.0323,74.2191,718403.0
2025-04-04 15:30:00,75.51,75.75,75.46,75.63,529873.0,74.2289,74.4649,74.1798,74.3469,529873.0
2025-04-04 15:40:00,75.63,75.7,75.36,75.37,1187266.0,74.3469,74.4157,74.0815,74.0913,1187266.0
2025-04-04 15:50:00,75.37,75.37,74.97,75.04,4491006.0,74.0913,74.0913,73.6981,73.7669,4491006.0
2025-04-07 09:30:00,72.69,72.9,72.36,72.47,2986057.0,71.4568,71.6632,71.1324,71.2405,2986057.0
2025-04-07 09:40:00,72.48,72.89,72.14,72.78,1811344.0,71.2503,71.6534,70.9161,71.5452,1811344.0
2025-04-07 09:50:00,72.78,73.45,72.77,73.4,1394904.0,71.5452,72.2039,71.5354,72.1547,1394904.0
2025-04-07 10:00:00,73.4,73.68,73.3,73.44,1720765.0,72.1547,72.43,72.0564,72.1941,1720765.0
2025-04-07 10:10:00,73.45,76.25,73.44,75.75,2567261.0,72.2039,74.9564,72.1941,74.4649,2567261.0
2025-04-07 10:20:00,75.76,75.77,73.73,73.77,2224075.0,74.4747,74.4845,72.4791,72.5185,2224075.0
2025-04-07 10:30:00,73.8,74.57,73.23,73.23,2035587.0,72.5479,73.3049,71.9876,71.9876,2035587.0
2025-04-07 10:40:00,73.23,73.68,73.11,73.5,1636062.0,71.9876,72.43,71.8697,72.253,1636062.0
2025-04-07 10:50:00,73.48,74.19,73.44,74.04,2007381.0,72.2334,72.9313,72.1941,72.7839,2007381.0
2025-04-07 11:00:00,74.03,74.35,73.5,73.55,1406269.0,72.774,73.0886,72.253,72.3022,1406269.0
2025-04-07 11:10:00,73.53,73.76,72.73,73.15,2848877.0,72.2825,72.5086,71.4961,71.909,2848877.0
2025-04-07 11:20:00,73.14,73.42,72.59,72.6,1369505.0,71.8991,72.1744,71.3585,71.3683,1369505.0
2025-04-07 11:30:00,72.61,73.11,72.61,72.89,1937784.0,71.3781,71.8697,71.3781,71.6534,1937784.0
2025-04-07 11:40:00,72.89,73.5,72.87,73.13,960704.0,71.6534,72.253,71.6337,71.8893,960704.0
2025-04-07 11:50:00,73.15,73.33,72.89,72.89,675539.0,71.909,72.0859,71.6534,71.6534,675539.0
2025-04-07 12:00:00,72.88,72.9,72.43,72.51,501366.0,71.6436,71.6632,71.2012,71.2798,501366.0
2025-04-07 12:10:00,72.51,72.75,72.39,72.69,674790.0,71.2798,71.5158,71.1619,71.4568,674790.0
2025-04-07 12:20:00,72.7,72.93,72.47,72.9,619114.0,71.4666,71.6927,71.2405,71.6632,619114.0
2025-04-07 12:30:00,72.88,73.1,72.84,72.87,556164.0,71.6436,71.8598,71.6042,71.6337,556164.0
2025-04-07 12:40:00,72.87,72.95,72.45,72.58,777076.0,71.6337,71.7124,71.2208,71.3486,777076.0
2025-04-07 12:50:00,72.59,72.73,72.39,72.49,577962.0,71.3585,71.4961,71.1619,71.2602,577962.0
2025-04-07 13:00:00,72.5,73.26,72.5,72.88,1623267.0,71.27,72.0171,71.27,71.6436,1623267.0
2025-04-07 13:10:00,72.88,73.5,72.73,73.38,935587.0,71.6436,72.253,71.4961,72.1351,935587.0
2025-04-07 13:20:00,73.38,73.6,73.27,73.57,658910.0,72.1351,72.3513,72.0269,72.3218,658910.0
2025-04-07 13:30:00,73.58,73.69,73.3,73.65,786665.0,72.3317,72.4398,72.0564,72.4005,786665.0
2025-04-07 13:40:00,73.67,73.97,73.4,73.89,1258063.0,72.4202,72.7151,72.1547,72.6364,1258063.0
2025-04-07 13:50:00,73.91,74.15,73.78,74.13,717534.0,72.6561,72.892,72.5283,72.8723,717534.0
2025-04-07 14:00:00,74.14,74.24,73.83,73.98,752062.0,72.8822,72.9805,72.5774,72.7249,752062.0
2025-04-07 14:10:00,73.97,74.17,73.73,74.15,886731.0,72.7151,72.9117,72.4791,72.892,886731.0
2025-04-07 14:20:00,74.16,74.2,73.59,73.62,650530.0,72.9018,72.9412,72.3415,72.371,650530.0
2025-04-07 14:30:00,73.62,74.0,73.61,73.94,761774.0,72.371,72.7446,72.3612,72.6856,761774.0
2025-04-07 14:40:00,73.94,74.08,73.7,73.78,747036.0,72.6856,72.8232,72.4496,72.5283,747036.0
2025-04-07 14:50:00,73.78,73.81,73.27,73.34,1442200.0,72.5283,72.5578,72.0269,72.0957,1442200.0
2025-04-07 15:00:00,73.34,73.58,73.26,73.28,2107932.0,72.0957,72.3317,72.0171,72.0368,2107932.0
2025-04-07 15:10:00,73.28,73.59,73.2,73.54,1575858.0,72.0368,72.3415,71.9581,72.2924,1575858.0
2025-04-07 15:20:00,73.54,73.58,73.25,73.28,1478299.0,72.2924,72.3317,72.0073,72.0368,1478299.0
2025-04-07 15:30:00,73.28,73.86,73.28,73.66,1279630.0,72.0368,72.6069,72.0368,72.4103,1279630.0
2025-04-07 15:40:00,73.66,73.69,73.26,73.41,1366539.0,72.4103,72.4398,72.0171,72.1646,1366539.0
2025-04-07 15:50:00,73.39,73.55,73.18,73.21,5619219.0,72.1449,72.3022,71.9385,71.968,5619219.0
2025-04-08 09:30:00,75.83,75.92,75.47,75.57,1699958.0,74.5435,74.632,74.1896,74.2879,1699958.0
2025-04-08 09:40:00,75.56,75.67,75.38,75.51,1546178.0,74.2781,74.3862,74.1011,74.2289,1546178.0
2025-04-08 09:50:00,75.51,75.84,75.36,75.76,799391.0,74.2289,74.5533,74.0815,74.4747,799391.0
2025-04-08 10:00:00,75.75,75.84,75.64,75.81,613814.0,74.4649,74.5533,74.3567,74.5238,613814.0
2025-04-08 10:10:00,75.83,75.9,75.65,75.83,523869.0,74.5435,74.6123,74.3666,74.5435,523869.0
2025-04-08 10:20:00,75.84,75.85,75.66,75.71,733033.0,74.5533,74.5632,74.3764,74.4255,733033.0
2025-04-08 10:30:00,75.72,75.82,75.62,75.77,840705.0,74.4354,74.5337,74.3371,74.4845,840705.0
2025-04-08 10:40:00,75.78,75.78,75.31,75.33,1133513.0,74.4944,74.4944,74.0323,74.052,1133513.0
2025-04-08 10:50:00,75.35,75.38,75.06,75.06,493655.0,74.0716,74.1011,73.7866,73.7866,493655.0
2025-04-08 11:00:00,75.06,75.26,75.04,75.08,2259387.0,73.7866,73.9832,73.7669,73.8062,2259387.0
2025-04-08 11:10:00,75.09,75.09,74.78,74.96,774463.0,73.8161,73.8161,73.5113,73.6883,774463.0
2025-04-08 11:20:00,74.95,75.08,74.84,74.88,603265.0,73.6784,73.8062,73.5703,73.6096,603265.0
2025-04-08 11:30:00,74.87,75.32,74.83,75.28,1290252.0,73.5998,74.0422,73.5605,74.0028,1290252.0
2025-04-08 11:40:00,75.27,75.37,75.08,75.1,488377.0,73.993,74.0913,73.8062,73.8259,488377.0
2025-04-08 11:50:00,75.14,75.22,74.96,75.19,331435.0,73.8652,73.9439,73.6883,73.9144,331435.0
2025-04-08 12:00:00,75.17,75.21,75.04,75.06,390454.0,73.8947,73.934,73.7669,73.7866,390454.0
2025-04-08 12:10:00,75.08,75.18,74.78,74.82,543686.0,73.8062,73.9045,73.5113,73.5506,543686.0
2025-04-08 12:20:00,74.81,74.93,74.67,74.92,383911.0,73.5408,73.6588,73.4032,73.6489,383911.0
2025-04-08 12:30:00,74.93,74.99,74.38,74.42,920073.0,73.6588,73.7178,73.1181,73.1574,920073.0
2025-04-08 12:40:00,74.41,74.68,74.23,74.54,977785.0,73.1476,73.413,72.9706,73.2754,977785.0
2025-04-08 12:50:00,74.55,74.62,74.13,74.15,448663.0,73.2852,73.354,72.8723,72.892,448663.0
2025-04-08 13:00:00,74.15,74.26,73.9,73.92,549132.0,72.892,73.0001,72.6462,72.6659,549132.0
2025-04-08 13:10:00,73.92,74.04,73.72,73.83,692731.0,72.6659,72.7839,72.4693,72.5774,692731.0
2025-04-08 13:20:00,73.83,73.85,73.53,73.53,692100.0,72.5774,72.5971,72.2825,72.2825,692100.0
2025-04-08 13:30:00,73.52,73.86,73.39,73.77,1200668.0,72.2727,72.6069,72.1449,72.5185,1200668.0
2025-04-08 13:40:00,73.78,74.26,73.78,73.84,562478.0,72.5283,73.0001,72.5283,72.5873,562478.0
2025-04-08 13:50:00,73.84,74.01,73.74,73.97,332582.0,72.5873,72.7544,72.489,72.7151,332582.0
2025-04-08 14:00:00,73.97,73.99,73.63,73.7,301997.0,72.7151,72.7347,72.3808,72.4496,301997.0
2025-04-08 14:10:00,73.7,73.92,73.61,73.88,299372.0,72.4496,72.6659,72.3612,72.6266,299372.0
2025-04-08 14:20:00,73.88,73.9,73.51,73.53,238963.0,72.6266,72.6462,72.2629,72.2825,238963.0
2025-04-08 14:30:00,73.54,74.23,73.53,73.66,783161.0,72.2924,72.9706,72.2825,72.4103,783161.0
2025-04-08 14:40:00,73.67,73.73,73.5,73.67,464231.0,72.4202,72.4791,72.253,72.4202,464231.0
2025-04-08 14:50:00,73.68,73.74,73.49,73.52,380295.0,72.43,72.489,72.2432,72.2727,380295.0
2025-04-08 15:00:00,73.52,73.56,73.14,73.15,404852.0,72.2727,72.312,71.8991,71.909,404852.0
2025-04-08 15:10:00,73.15,73.24,72.8,72.87,569077.0,71.909,71.9974,71.5649,71.6337,569077.0
2025-04-08 15:20:00,72.86,73.22,72.84,73.17,1260050.0,71.6239,71.9778,71.6042,71.9286,1260050.0
2025-04-08 15:30:00,73.16,73.17,72.44,72.48,809035.0,71.9188,71.9286,71.211,71.2503,809035.0
2025-04-08 15:40:00,72.48,72.69,72.22,72.3,1617894.0,71.2503,71.4568,70.9948,71.0734,1617894.0
2025-04-08 15:50:00,72.3,73.09,72.3,72.96,3941444.0,71.0734,71.85,71.0734,71.7222,3941444.0
2025-04-09 09:30:00,73.16,73.53,73.03,73.52,1227766.0,71.9188,72.2825,71.791,72.2727,1227766.0
2025-04-09 09:40:00,73.51,73.67,73.11,73.36,1372758.0,72.2629,72.4202,71.8697,72.1154,1372758.0
2025-04-09 09:50:00,73.36,73.68,73.29,73.57,1027758.0,72.1154,72.43,72.0466,72.3218,1027758.0
2025-04-09 10:00:00,73.58,73.9,73.36,73.47,1047662.0,72.3317,72.6462,72.1154,72.2235,1047662.0
2025-04-09 10:10:00,73.46,73.59,73.32,73.51,455872.0,72.2137,72.3415,72.0761,72.2629,455872.0
2025-04-09 10:20:00,73.48,73.6,73.21,73.36,627388.0,72.2334,72.3513,71.968,72.1154,627388.0
2025-04-09 10:30:00,73.37,73.7,73.34,73.42,1195108.0,72.1252,72.4496,72.0957,72.1744,1195108.0
2025-04-09 10:40:00,73.41,73.42,73.07,73.12,1178760.0,72.1646,72.1744,71.8303,71.8795,1178760.0
2025-04-09 10:50:00,73.12,73.14,72.76,72.78,1784965.0,71.8795,71.8991,71.5256,71.5452,1784965.0
2025-04-09 11:00:00,72.79,73.2,72.77,73.08,1789047.0,71.5551,71.9581,71.5354,71.8402,1789047.0
2025-04-09 11:10:00,73.08,73.27,73.01,73.25,707714.0,71.8402,72.0269,71.7713,72.0073,707714.0
2025-04-09 11:20:00,73.25,73.34,73.2,73.22,687805.0,72.0073,72.0957,71.9581,71.9778,687805.0
2025-04-09 11:30:00,73.22,73.35,72.96,72.96,1287348.0,71.9778,72.1056,71.7222,71.7222,1287348.0
2025-04-09 11:40:00,72.96,73.28,72.81,73.14,1289247.0,71.7222,72.0368,71.5747,71.8991,1289247.0
2025-04-09 11:50:00,73.14,73.21,72.92,72.95,438671.0,71.8991,71.968,71.6829,71.7124,438671.0
2025-04-09 12:00:00,72.95,73.05,72.83,73.02,335364.0,71.7124,71.8107,71.5944,71.7812,335364.0
2025-04-09 12:10:00,73.01,73.33,72.99,73.33,706056.0,71.7713,72.0859,71.7517,72.0859,706056.0
2025-04-09 12:20:00,73.33,73.33,73.15,73.17,717112.0,72.0859,72.0859,71.909,71.9286,717112.0
2025-04-09 12:30:00,73.16,73.34,73.11,73.26,428897.0,71.9188,72.0957,71.8697,72.0171,428897.0
2025-04-09 12:40:00,73.26,73.37,73.14,73.37,375284.0,72.0171,72.1252,71.8991,72.1252,375284.0
2025-04-09 12:50:00,73.37,73.48,73.28,73.38,407265.0,72.1252,72.2334,72.0368,72.1351,407265.0
2025-04-09 13:00:00,73.38,73.8,73.35,73.43,849900.0,72.1351,72.5479,72.1056,72.1842,849900.0
2025-04-09 13:10:00,73.44,74.5,73.06,74.31,2005969.0,72.1941,73.2361,71.8205,73.0493,2005969.0
2025-04-09 13:20:00,74.27,76.65,73.95,75.68,5203604.0,73.01,75.3496,72.6954,74.396,5203604.0
2025-04-09 13:30:00,75.68,77.26,75.59,76.43,2497015.0,74.396,75.9492,74.3076,75.1333,2497015.0
2025-04-09 13:40:00,76.44,77.5,76.19,77.33,2469876.0,75.1432,76.1852,74.8974,76.0181,2469876.0
2025-04-09 13:50:00,77.33,77.71,76.97,77.56,2623047.0,76.0181,76.3916,75.6642,76.2442,2623047.0
2025-04-09 14:00:00,77.58,78.06,77.18,77.47,2101042.0,76.2638,76.7357,75.8706,76.1557,2101042.0
2025-04-09 14:10:00,77.47,78.04,77.35,77.79,1274429.0,76.1557,76.716,76.0377,76.4703,1274429.0
2025-04-09 14:20:00,77.78,78.36,77.71,78.22,1154871.0,76.4604,77.0306,76.3916,76.893,1154871.0
2025-04-09 14:30:00,78.22,78.34,77.79,78.0,1618151.0,76.893,77.0109,76.4703,76.6767,1618151.0
2025-04-09 14:40:00,78.0,78.03,77.24,77.48,1558699.0,76.6767,76.7062,75.9296,76.1655,1558699.0
2025-04-09 14:50:00,77.48,77.81,77.39,77.4,1170837.0,76.1655,76.4899,76.077,76.0869,1170837.0
2025-04-09 15:00:00,77.39,77.69,77.25,77.69,943568.0,76.077,76.3719,75.9394,76.3719,943568.0
2025-04-09 15:10:00,77.7,78.06,77.7,77.95,714059.0,76.3818,76.7357,76.3818,76.6275,714059.0
2025-04-09 15:20:00,77.95,78.43,77.94,78.31,791291.0,76.6275,77.0994,76.6177,76.9814,791291.0
2025-04-09 15:30:00,78.31,78.68,78.29,78.5,1146915.0,76.9814,77.3452,76.9618,77.1682,1146915.0
2025-04-09 15:40:00,78.49,78.59,78.32,78.57,869860.0,77.1584,77.2567,76.9913,77.237,869860.0
2025-04-09 15:50:00,78.57,78.86,78.3,78.59,5663742.0,77.237,77.5221,76.9716,77.2567,5663742.0
2025-04-10 09:30:00,77.2,77.31,76.81,76.91,1755219.0,75.8903,75.9984,75.5069,75.6052,1755219.0
2025-04-10 09:40:00,76.9,77.11,76.71,77.09,1316837.0,75.5954,75.8018,75.4086,75.7821,1316837.0
2025-04-10 09:50:00,77.07,77.25,76.89,76.91,867083.0,75.7625,75.9394,75.5855,75.6052,867083.0
2025-04-10 10:00:00,76.91,77.07,76.71,76.84,1112780.0,75.6052,75.7625,75.4086,75.5364,1112780.0
2025-04-10 10:10:00,76.84,76.94,76.66,76.84,750981.0,75.5364,75.6347,75.3594,75.5364,750981.0
2025-04-10 10:20:00,76.85,77.1,76.81,76.89,893576.0,75.5462,75.792,75.5069,75.5855,893576.0
2025-04-10 10:30:00,76.9,77.27,76.9,77.23,610209.0,75.5954,75.9591,75.5954,75.9198,610209.0
2025-04-10 10:40:00,77.22,77.29,76.99,77.08,553240.0,75.9099,75.9787,75.6838,75.7723,553240.0
2025-04-10 10:50:00,77.08,77.15,76.95,76.95,654597.0,75.7723,75.8411,75.6445,75.6445,654597.0
2025-04-10 11:00:00,76.95,77.07,76.84,77.06,646934.0,75.6445,75.7625,75.5364,75.7526,646934.0
2025-04-10 11:10:00,77.06,77.14,76.91,76.98,586610.0,75.7526,75.8313,75.6052,75.674,586610.0
2025-04-10 11:20:00,76.99,77.01,76.8,76.81,649858.0,75.6838,75.7035,75.497,75.5069,649858.0
2025-04-10 11:30:00,76.81,76.83,76.6,76.68,1221939.0,75.5069,75.5265,75.3004,75.3791,1221939.0
2025-04-10 11:40:00,76.68,76.85,76.49,76.54,505187.0,75.3791,75.5462,75.1923,75.2415,505187.0
2025-04-10 11:50:00,76.52,76.55,76.09,76.15,568206.0,75.2218,75.2513,74.7991,74.8581,568206.0
2025-04-10 12:00:00,76.15,76.37,75.8,76.02,756913.0,74.8581,75.0743,74.514,74.7303,756913.0
2025-04-10 12:10:00,76.01,76.1,75.67,75.78,535239.0,74.7205,74.8089,74.3862,74.4944,535239.0
2025-04-10 12:20:00,75.76,75.76,75.28,75.48,996936.0,74.4747,74.4747,74.0028,74.1994,996936.0
2025-04-10 12:30:00,75.48,76.17,75.45,76.1,746221.0,74.1994,74.8777,74.17,74.8089,746221.0
2025-04-10 12:40:00,76.1,76.43,75.95,76.37,788008.0,74.8089,75.1333,74.6615,75.0743,788008.0
2025-04-10 12:50:00,76.38,76.48,76.17,76.38,978421.0,75.0842,75.1825,74.8777,75.0842,978421.0
2025-04-10 13:00:00,76.34,76.73,76.09,76.11,1050894.0,75.0449,75.4282,74.7991,74.8188,1050894.0
2025-04-10 13:10:00,76.08,76.09,75.76,75.9,428821.0,74.7893,74.7991,74.4747,74.6123,428821.0
2025-04-10 13:20:00,75.89,76.2,75.6,76.16,547300.0,74.6025,74.9072,74.3174,74.8679,547300.0
2025-04-10 13:30:00,76.17,76.46,76.05,76.24,494264.0,74.8777,75.1628,74.7598,74.9465,494264.0
2025-04-10 13:40:00,76.25,76.8,76.21,76.58,493543.0,74.9564,75.497,74.9171,75.2808,493543.0
2025-04-10 13:50:00,76.58,76.86,76.38,76.76,551611.0,75.2808,75.556,75.0842,75.4577,551611.0
2025-04-10 14:00:00,76.75,77.13,76.64,76.67,1118669.0,75.4479,75.8214,75.3398,75.3693,1118669.0
2025-04-10 14:10:00,76.67,76.86,76.47,76.74,674494.0,75.3693,75.556,75.1726,75.4381,674494.0
2025-04-10 14:20:00,76.77,77.37,76.76,77.32,557776.0,75.4676,76.0574,75.4577,76.0082,557776.0
2025-04-10 14:30:00,77.33,77.49,77.08,77.28,603871.0,76.0181,76.1753,75.7723,75.9689,603871.0
2025-04-10 14:40:00,77.26,77.43,77.03,77.13,514787.0,75.9492,76.1164,75.7231,75.8214,514787.0
2025-04-10 14:50:00,77.14,77.28,76.82,77.06,448118.0,75.8313,75.9689,75.5167,75.7526,448118.0
2025-04-10 15:00:00,77.08,77.33,76.81,76.84,792597.0,75.7723,76.0181,75.5069,75.5364,792597.0
2025-04-10 15:10:00,76.84,76.99,76.73,76.97,401757.0,75.5364,75.6838,75.4282,75.6642,401757.0
2025-04-10 15:20:00,76.97,77.08,76.53,76.53,601309.0,75.6642,75.7723,75.2316,75.2316,601309.0
2025-04-10 15:30:00,76.53,76.83,76.43,76.45,792512.0,75.2316,75.5265,75.1333,75.153,792512.0
2025-04-10 15:40:00,76.45,76.51,76.14,76.38,979841.0,75.153,75.212,74.8482,75.0842,979841.0
2025-04-10 15:50:00,76.38,77.15,76.36,77.11,3183507.0,75.0842,75.8411,75.0645,75.8018,3183507.0
2025-04-11 09:30:00,77.34,77.57,77.22,77.47,1315539.0,76.0279,76.254,75.9099,76.1557,1315539.0
2025-04-11 09:40:00,77.47,77.91,77.35,77.74,922490.0,76.1557,76.5882,76.0377,76.4211,922490.0
2025-04-11 09:50:00,77.69,77.83,77.57,77.78,640538.0,76.3719,76.5096,76.254,76.4604,640538.0
2025-04-11 10:00:00,77.77,78.06,77.54,78.01,1035565.0,76.4506,76.7357,76.2245,76.6865,1035565.0
2025-04-11 10:10:00,78.02,78.08,77.66,77.69,1117503.0,76.6964,76.7553,76.3425,76.3719,1117503.0
2025-04-11 10:20:00,77.67,77.71,77.26,77.41,1065571.0,76.3523,76.3916,75.9492,76.0967,1065571.0
2025-04-11 10:30:00,77.44,77.77,77.38,77.7,679459.0,76.1262,76.4506,76.0672,76.3818,679459.0
2025-04-11 10:40:00,77.69,77.98,77.62,77.82,740294.0,76.3719,76.657,76.3031,76.4997,740294.0
2025-04-11 10:50:00,77.8,77.8,77.39,77.44,617574.0,76.4801,76.4801,76.077,76.1262,617574.0
2025-04-11 11:00:00,77.43,77.88,77.31,77.35,1172945.0,76.1164,76.5587,75.9984,76.0377,1172945.0
2025-04-11 11:10:00,77.35,77.46,77.24,77.37,615217.0,76.0377,76.1459,75.9296,76.0574,615217.0
2025-04-11 11:20:00,77.37,77.5,77.27,77.41,867275.0,76.0574,76.1852,75.9591,76.0967,867275.0
2025-04-11 11:30:00,77.41,77.74,77.34,77.71,529480.0,76.0967,76.4211,76.0279,76.3916,529480.0
2025-04-11 11:40:00,77.73,77.85,77.59,77.8,345108.0,76.4113,76.5292,76.2736,76.4801,345108.0
2025-04-11 11:50:00,77.8,77.86,77.72,77.83,305087.0,76.4801,76.5391,76.4014,76.5096,305087.0
2025-04-11 12:00:00,77.83,77.96,77.64,77.84,294574.0,76.5096,76.6374,76.3228,76.5194,294574.0
2025-04-11 12:10:00,77.85,78.02,77.85,77.89,248433.0,76.5292,76.6964,76.5292,76.5686,248433.0
2025-04-11 12:20:00,77.89,77.91,77.63,77.75,371030.0,76.5686,76.5882,76.313,76.4309,371030.0
2025-04-11 12:30:00,77.76,78.27,77.76,78.19,480076.0,76.4408,76.9421,76.4408,76.8635,480076.0
2025-04-11 12:40:00,78.19,78.39,78.16,78.37,279180.0,76.8635,77.0601,76.834,77.0404,279180.0
2025-04-11 12:50:00,78.37,78.41,78.24,78.33,381268.0,77.0404,77.0797,76.9126,77.0011,381268.0
2025-04-11 13:00:00,78.34,78.48,78.22,78.41,311071.0,77.0109,77.1485,76.893,77.0797,311071.0
2025-04-11 13:10:00,78.41,78.41,78.16,78.22,213208.0,77.0797,77.0797,76.834,76.893,213208.0
2025-04-11 13:20:00,78.2,78.35,78.14,78.17,298150.0,76.8733,77.0208,76.8143,76.8438,298150.0
2025-04-11 13:30:00,78.18,78.57,78.07,78.53,603843.0,76.8536,77.237,76.7455,77.1977,603843.0
2025-04-11 13:40:00,78.54,78.76,78.49,78.64,972501.0,77.2075,77.4238,77.1584,77.3058,972501.0
2025-04-11 13:50:00,78.63,78.83,78.56,78.63,387080.0,77.296,77.4926,77.2272,77.296,387080.0
2025-04-11 14:00:00,78.63,78.74,78.53,78.61,245542.0,77.296,77.4041,77.1977,77.2763,245542.0
2025-04-11 14:10:00,78.6,78.65,78.43,78.5,302941.0,77.2665,77.3157,77.0994,77.1682,302941.0
2025-04-11 14:20:00,78.5,78.61,78.45,78.6,383679.0,77.1682,77.2763,77.1191,77.2665,383679.0
2025-04-11 14:30:00,78.6,78.73,78.56,78.65,201727.0,77.2665,77.3943,77.2272,77.3157,201727.0
2025-04-11 14:40:00,78.64,78.8,78.62,78.78,242999.0,77.3058,77.4631,77.2862,77.4435,242999.0
2025-04-11 14:50:00,78.78,78.79,78.53,78.59,500244.0,77.4435,77.4533,77.1977,77.2567,500244.0
2025-04-11 15:00:00,78.59,78.98,78.57,78.98,378318.0,77.2567,77.6401,77.237,77.6401,378318.0
2025-04-11 15:10:00,78.97,79.03,78.89,79.02,837636.0,77.6302,77.6892,77.5516,77.6794,837636.0
2025-04-11 15:20:00,79.02,79.15,78.98,79.06,602355.0,77.6794,77.8072,77.6401,77.7187,602355.0
2025-04-11 15:30:00,79.06,79.06,78.88,78.97,972443.0,77.7187,77.7187,77.5418,77.6302,972443.0
2025-04-11 15:40:00,78.97,79.02,78.91,79.02,1177114.0,77.6302,77.6794,77.5713,77.6794,1177114.0
2025-04-11 15:50:00,79.02,79.07,78.93,79.01,2750298.0,77.6794,77.7285,77.5909,77.6696,2750298.0
2025-04-14 09:30:00,79.45,79.49,79.33,79.4,717098.0,78.1021,78.1414,77.9841,78.0529,717098.0
2025-04-14 09:40:00,79.41,79.56,79.32,79.56,203000.0,78.0628,78.2102,77.9743,78.2102,203000.0
2025-04-14 09:50:00,79.56,79.6,79.47,79.51,128954.0,78.2102,78.2495,78.1218,78.1611,128954.0
2025-04-14 10:00:00,79.52,79.76,79.52,79.63,245318.0,78.1709,78.4068,78.1709,78.279,245318.0
2025-04-14 10:10:00,79.65,79.76,79.56,79.73,382840.0,78.2987,78.4068,78.2102,78.3773,382840.0
2025-04-14 10:20:00,79.74,79.95,79.73,79.92,468291.0,78.3872,78.5936,78.3773,78.5641,468291.0
2025-04-14 10:30:00,79.92,80.02,79.9,79.98,554536.0,78.5641,78.6624,78.5445,78.6231,554536.0
2025-04-14 10:40:00,79.98,80.1,79.93,80.09,202125.0,78.6231,78.7411,78.5739,78.7312,202125.0
2025-04-14 10:50:00,80.09,80.24,80.07,80.09,388240.0,78.7312,78.8787,78.7116,78.7312,388240.0
2025-04-14 11:00:00,80.09,80.13,79.91,79.99,596833.0,78.7312,78.7706,78.5543,78.6329,596833.0
2025-04-14 11:10:00,80.0,80.06,79.9,79.96,182609.0,78.6428,78.7017,78.5445,78.6034,182609.0
2025-04-14 11:20:00,79.97,79.97,79.75,79.8,385792.0,78.6133,78.6133,78.397,78.4462,385792.0
2025-04-14 11:30:00,79.8,79.94,79.71,79.71,468337.0,78.4462,78.5838,78.3577,78.3577,468337.0
2025-04-14 11:40:00,79.7,79.71,79.41,79.42,521537.0,78.3478,78.3577,78.0628,78.0726,521537.0
2025-04-14 11:50:00,79.41,79.46,79.28,79.28,308862.0,78.0628,78.1119,77.935,77.935,308862.0
2025-04-14 12:00:00,79.29,79.48,79.22,79.38,448847.0,77.9448,78.1316,77.876,78.0333,448847.0
2025-04-14 12:10:00,79.39,79.54,79.17,79.48,437453.0,78.0431,78.1906,77.8268,78.1316,437453.0
2025-04-14 12:20:00,79.47,79.53,79.31,79.36,311621.0,78.1218,78.1807,77.9645,78.0136,311621.0
2025-04-14 12:30:00,79.36,79.64,79.31,79.59,152544.0,78.0136,78.2889,77.9645,78.2397,152544.0
2025-04-14 12:40:00,79.58,79.64,79.53,79.59,289412.0,78.2299,78.2889,78.1807,78.2397,289412.0
2025-04-14 12:50:00,79.59,79.59,79.33,79.39,106555.0,78.2397,78.2397,77.9841,78.0431,106555.0
2025-04-14 13:00:00,79.37,79.73,79.36,79.52,749358.0,78.0234,78.3773,78.0136,78.1709,749358.0
2025-04-14 13:10:00,79.52,79.65,79.47,79.63,75940.0,78.1709,78.2987,78.1218,78.279,75940.0
2025-04-14 13:20:00,79.63,79.73,79.55,79.61,134506.0,78.279,78.3773,78.2004,78.2594,134506.0
2025-04-14 13:30:00,79.6,79.7,79.53,79.67,129166.0,78.2495,78.3478,78.1807,78.3184,129166.0
2025-04-14 13:40:00,79.67,79.71,79.56,79.64,88728.0,78.3184,78.3577,78.2102,78.2889,88728.0
2025-04-14 13:50:00,79.65,79.8,79.64,79.75,312750.0,78.2987,78.4462,78.2889,78.397,312750.0
2025-04-14 14:00:00,79.75,79.88,79.74,79.83,148371.0,78.397,78.5248,78.3872,78.4756,148371.0
2025-04-14 14:10:00,79.83,79.84,79.72,79.83,1064190.0,78.4756,78.4855,78.3675,78.4756,1064190.0
2025-04-14 14:20:00,79.83,79.93,79.83,79.91,116461.0,78.4756,78.5739,78.4756,78.5543,116461.0
2025-04-14 14:30:00,79.91,79.97,79.88,79.94,157641.0,78.5543,78.6133,78.5248,78.5838,157641.0
2025-04-14 14:40:00,79.94,80.0,79.91,79.95,190351.0,78.5838,78.6428,78.5543,78.5936,190351.0
2025-04-14 14:50:00,79.97,80.03,79.92,80.01,222823.0,78.6133,78.6722,78.5641,78.6526,222823.0
2025-04-14 15:00:00,80.0,80.11,80.0,80.1,304453.0,78.6428,78.7509,78.6428,78.7411,304453.0
2025-04-14 15:10:00,80.1,80.18,80.08,80.13,325904.0,78.7411,78.8197,78.7214,78.7706,325904.0
2025-04-14 15:20:00,80.13,80.16,80.05,80.08,153521.0,78.7706,78.8,78.6919,78.7214,153521.0
2025-04-14 15:30:00,80.08,80.11,80.0,80.05,385640.0,78.7214,78.7509,78.6428,78.6919,385640.0
2025-04-14 15:40:00,80.06,80.13,79.99,80.05,687042.0,78.7017,78.7706,78.6329,78.6919,687042.0
2025-04-14 15:50:00,80.04,80.05,79.76,79.85,1513493.0,78.6821,78.6919,78.4068,78.4953,1513493.0
2025-04-15 09:30:00,80.45,80.62,80.39,80.6,974860.0,79.0851,79.2522,79.0261,79.2326,974860.0
2025-04-15 09:40:00,80.59,80.79,80.58,80.78,330598.0,79.2227,79.4194,79.2129,79.4095,330598.0
2025-04-15 09:50:00,80.78,80.83,80.72,80.75,223225.0,79.4095,79.4587,79.3505,79.38,223225.0
2025-04-15 10:00:00,80.75,80.81,80.68,80.68,176652.0,79.38,79.439,79.3112,79.3112,176652.0
2025-04-15 10:10:00,80.68,80.78,80.37,80.42,1319523.0,79.3112,79.4095,79.0065,79.0556,1319523.0
2025-04-15 10:20:00,80.41,80.65,80.36,80.56,667198.0,79.0458,79.2817,78.9967,79.1933,667198.0
2025-04-15 10:30:00,80.57,80.77,80.57,80.66,259834.0,79.2031,79.3997,79.2031,79.2916,259834.0
2025-04-15 10:40:00,80.66,80.79,80.51,80.76,567647.0,79.2916,79.4194,79.1441,79.3899,567647.0
2025-04-15 10:50:00,80.75,80.91,80.69,80.8,221585.0,79.38,79.5373,79.3211,79.4292,221585.0
2025-04-15 11:00:00,80.81,80.89,80.76,80.81,254973.0,79.439,79.5177,79.3899,79.439,254973.0
2025-04-15 11:10:00,80.8,80.85,80.74,80.82,257768.0,79.4292,79.4783,79.3702,79.4488,257768.0
2025-04-15 11:20:00,80.82,80.89,80.76,80.77,357497.0,79.4488,79.5177,79.3899,79.3997,357497.0
2025-04-15 11:30:00,80.78,80.85,80.71,80.76,132681.0,79.4095,79.4783,79.3407,79.3899,132681.0
2025-04-15 11:40:00,80.76,80.8,80.68,80.73,180061.0,79.3899,79.4292,79.3112,79.3604,180061.0
2025-04-15 11:50:00,80.74,80.75,80.61,80.68,571856.0,79.3702,79.38,79.2424,79.3112,571856.0
2025-04-15 12:00:00,80.68,80.77,80.65,80.68,100320.0,79.3112,79.3997,79.2817,79.3112,100320.0
2025-04-15 12:10:00,80.69,80.75,80.66,80.7,213143.0,79.3211,79.38,79.2916,79.3309,213143.0
2025-04-15 12:20:00,80.7,80.81,80.68,80.73,146884.0,79.3309,79.439,79.3112,79.3604,146884.0
2025-04-15 12:30:00,80.73,80.78,80.64,80.65,232912.0,79.3604,79.4095,79.2719,79.2817,232912.0
2025-04-15 12:40:00,80.65,80.74,80.61,80.71,148815.0,79.2817,79.3702,79.2424,79.3407,148815.0
2025-04-15 12:50:00,80.72,80.72,80.53,80.56,284806.0,79.3505,79.3505,79.1638,79.1933,284806.0
2025-04-15 13:00:00,80.56,80.63,80.51,80.59,149772.0,79.1933,79.2621,79.1441,79.2227,149772.0
2025-04-15 13:10:00,80.59,80.63,80.54,80.56,172779.0,79.2227,79.2621,79.1736,79.1933,172779.0
2025-04-15 13:20:00,80.55,80.58,80.46,80.48,152844.0,79.1834,79.2129,79.095,79.1146,152844.0
2025-04-15 13:30:00,80.48,80.57,80.45,80.56,314596.0,79.1146,79.2031,79.0851,79.1933,314596.0
2025-04-15 13:40:00,80.56,80.62,80.53,80.58,197126.0,79.1933,79.2522,79.1638,79.2129,197126.0
2025-04-15 13:50:00,80.58,80.59,80.42,80.49,188694.0,79.2129,79.2227,79.0556,79.1244,188694.0
2025-04-15 14:00:00,80.49,80.52,80.41,80.48,183276.0,79.1244,79.1539,79.0458,79.1146,183276.0
2025-04-15 14:10:00,80.48,80.49,80.36,80.39,201313.0,79.1146,79.1244,78.9967,79.0261,201313.0
2025-04-15 14:20:00,80.4,80.48,80.38,80.45,259563.0,79.036,79.1146,79.0163,79.0851,259563.0
2025-04-15 14:30:00,80.45,80.54,80.44,80.49,321234.0,79.0851,79.1736,79.0753,79.1244,321234.0
2025-04-15 14:40:00,80.49,80.62,80.48,80.57,105912.0,79.1244,79.2522,79.1146,79.2031,105912.0
2025-04-15 14:50:00,80.57,80.62,80.55,80.6,86328.0,79.2031,79.2522,79.1834,79.2326,86328.0
2025-04-15 15:00:00,80.59,80.61,80.53,80.58,172830.0,79.2227,79.2424,79.1638,79.2129,172830.0
2025-04-15 15:10:00,80.58,80.7,80.56,80.69,267541.0,79.2129,79.3309,79.1933,79.3211,267541.0
2025-04-15 15:20:00,80.69,80.7,80.55,80.63,223892.0,79.3211,79.3309,79.1834,79.2621,223892.0
2025-04-15 15:30:00,80.63,80.67,80.58,80.59,300232.0,79.2621,79.3014,79.2129,79.2227,300232.0
2025-04-15 15:40:00,80.59,80.64,80.53,80.57,362164.0,79.2227,79.2719,79.1638,79.2031,362164.0
2025-04-15 15:50:00,80.56,80.62,80.49,80.54,1202345.0,79.1933,79.2522,79.1244,79.1736,1202345.0
2025-04-16 09:30:00,80.55,80.7,80.53,80.67,397873.0,79.1834,79.3309,79.1638,79.3014,397873.0
2025-04-16 09:40:00,80.67,80.73,80.58,80.6,381897.0,79.3014,79.3604,79.2129,79.2326,381897.0
2025-04-16 09:50:00,80.6,80.66,80.47,80.49,310336.0,79.2326,79.2916,79.1048,79.1244,310336.0
2025-04-16 10:00:00,80.48,80.68,80.46,80.59,694384.0,79.1146,79.3112,79.095,79.2227,694384.0
2025-04-16 10:10:00,80.59,80.62,80.43,80.53,173106.0,79.2227,79.2522,79.0655,79.1638,173106.0
2025-04-16 10:20:00,80.53,80.64,80.5,80.56,145244.0,79.1638,79.2719,79.1343,79.1933,145244.0
2025-04-16 10:30:00,80.56,80.61,80.48,80.58,98545.0,79.1933,79.2424,79.1146,79.2129,98545.0
2025-04-16 10:40:00,80.58,80.75,80.57,80.72,236408.0,79.2129,79.38,79.2031,79.3505,236408.0
2025-04-16 10:50:00,80.71,80.82,80.69,80.81,401312.0,79.3407,79.4488,79.3211,79.439,401312.0
2025-04-16 11:00:00,80.81,80.89,80.78,80.85,283748.0,79.439,79.5177,79.4095,79.4783,283748.0
2025-04-16 11:10:00,80.85,80.88,80.78,80.84,200544.0,79.4783,79.5078,79.4095,79.4685,200544.0
2025-04-16 11:20:00,80.84,81.01,80.83,80.99,436488.0,79.4685,79.6356,79.4587,79.616,436488.0
2025-04-16 11:30:00,80.98,81.06,80.94,80.97,393871.0,79.6061,79.6848,79.5668,79.5963,393871.0
2025-04-16 11:40:00,80.96,80.97,80.87,80.89,240758.0,79.5865,79.5963,79.498,79.5177,240758.0
2025-04-16 11:50:00,80.89,80.93,80.82,80.86,173971.0,79.5177,79.557,79.4488,79.4882,173971.0
2025-04-16 12:00:00,80.86,80.87,80.72,80.78,192231.0,79.4882,79.498,79.3505,79.4095,192231.0
2025-04-16 12:10:00,80.78,80.85,80.76,80.77,108443.0,79.4095,79.4783,79.3899,79.3997,108443.0
2025-04-16 12:20:00,80.77,80.78,80.7,80.73,61166.0,79.3997,79.4095,79.3309,79.3604,61166.0
2025-04-16 12:30:00,80.73,80.83,80.69,80.71,214889.0,79.3604,79.4587,79.3211,79.3407,214889.0
2025-04-16 12:40:00,80.71,80.78,80.68,80.75,237531.0,79.3407,79.4095,79.3112,79.38,237531.0
2025-04-16 12:50:00,80.75,80.75,80.7,80.72,142389.0,79.38,79.38,79.3309,79.3505,142389.0
2025-04-16 13:00:00,80.72,80.76,80.67,80.7,183184.0,79.3505,79.3899,79.3014,79.3309,183184.0
2025-04-16 13:10:00,80.7,80.8,80.67,80.78,150844.0,79.3309,79.4292,79.3014,79.4095,150844.0
2025-04-16 13:20:00,80.78,80.84,80.73,80.84,218627.0,79.4095,79.4685,79.3604,79.4685,218627.0
2025-04-16 13:30:00,80.84,80.84,80.51,80.59,592381.0,79.4685,79.4685,79.1441,79.2227,592381.0
2025-04-16 13:40:00,80.59,80.59,80.35,80.4,451045.0,79.2227,79.2227,78.9868,79.036,451045.0
2025-04-16 13:50:00,80.39,80.44,80.15,80.15,1206264.0,79.0261,79.0753,78.7902,78.7902,1206264.0
2025-04-16 14:00:00,80.16,80.34,80.16,80.29,600518.0,78.8,78.977,78.8,78.9278,600518.0
2025-04-16 14:10:00,80.29,80.31,80.16,80.2,312368.0,78.9278,78.9475,78.8,78.8394,312368.0
2025-04-16 14:20:00,80.21,80.39,80.17,80.32,327464.0,78.8492,79.0261,78.8099,78.9573,327464.0
2025-04-16 14:30:00,80.31,80.33,80.13,80.16,181308.0,78.9475,78.9672,78.7706,78.8,181308.0
2025-04-16 14:40:00,80.16,80.18,80.08,80.12,245821.0,78.8,78.8197,78.7214,78.7607,245821.0
2025-04-16 14:50:00,80.12,80.16,80.06,80.06,211850.0,78.7607,78.8,78.7017,78.7017,211850.0
2025-04-16 15:00:00,80.07,80.12,80.02,80.02,505739.0,78.7116,78.7607,78.6624,78.6624,505739.0
2025-04-16 15:10:00,80.03,80.12,79.98,80.01,228645.0,78.6722,78.7607,78.6231,78.6526,228645.0
2025-04-16 15:20:00,80.01,80.04,79.94,79.94,335045.0,78.6526,78.6821,78.5838,78.5838,335045.0
2025-04-16 15:30:00,79.95,80.08,79.95,80.06,434596.0,78.5936,78.7214,78.5936,78.7017,434596.0
2025-04-16 15:40:00,80.06,80.16,80.04,80.16,403220.0,78.7017,78.8,78.6821,78.8,403220.0
2025-04-16 15:50:00,80.16,80.32,80.16,80.23,2132832.0,78.8,78.9573,78.8,78.8689,2132832.0
2025-04-17 09:30:00,80.93,81.0,80.8,80.88,374252.0,79.557,79.6258,79.4292,79.5078,374252.0
2025-04-17 09:40:00,80.89,81.04,80.84,81.03,227757.0,79.5177,79.6651,79.4685,79.6553,227757.0
2025-04-17 09:50:00,81.03,81.12,81.0,81.11,184779.0,79.6553,79.7438,79.6258,79.7339,184779.0
2025-04-17 10:00:00,81.1,81.16,81.0,81.05,356128.0,79.7241,79.7831,79.6258,79.6749,356128.0
2025-04-17 10:10:00,81.08,81.2,81.06,81.15,208155.0,79.7044,79.8224,79.6848,79.7732,208155.0
2025-04-17 10:20:00,81.16,81.21,81.03,81.03,232477.0,79.7831,79.8322,79.6553,79.6553,232477.0
2025-04-17 10:30:00,81.03,81.06,80.89,80.94,212267.0,79.6553,79.6848,79.5177,79.5668,212267.0
2025-04-17 10:40:00,80.94,81.09,80.92,81.03,230683.0,79.5668,79.7143,79.5472,79.6553,230683.0
2025-04-17 10:50:00,81.02,81.03,80.82,80.84,236251.0,79.6455,79.6553,79.4488,79.4685,236251.0
2025-04-17 11:00:00,80.84,81.11,80.83,81.04,312265.0,79.4685,79.7339,79.4587,79.6651,312265.0
2025-04-17 11:10:00,81.03,81.19,81.01,81.18,214377.0,79.6553,79.8126,79.6356,79.8027,214377.0
2025-04-17 11:20:00,81.18,81.19,81.1,81.14,207327.0,79.8027,79.8126,79.7241,79.7634,207327.0
2025-04-17 11:30:00,81.14,81.22,81.07,81.14,452909.0,79.7634,79.8421,79.6946,79.7634,452909.0
2025-04-17 11:40:00,81.15,81.17,81.02,81.05,115852.0,79.7732,79.7929,79.6455,79.6749,115852.0
2025-04-17 11:50:00,81.05,81.12,81.0,81.01,132709.0,79.6749,79.7438,79.6258,79.6356,132709.0
2025-04-17 12:00:00,81.02,81.31,81.02,81.23,1012407.0,79.6455,79.9305,79.6455,79.8519,1012407.0
2025-04-17 12:10:00,81.23,81.45,81.03,81.43,641653.0,79.8519,80.0682,79.6553,80.0485,641653.0
2025-04-17 12:20:00,81.4,81.45,81.34,81.39,108948.0,80.019,80.0682,79.96,80.0092,108948.0
2025-04-17 12:30:00,81.38,81.44,81.28,81.3,243082.0,79.9993,80.0583,79.901,79.9207,243082.0
2025-04-17 12:40:00,81.29,81.37,81.18,81.34,446729.0,79.9109,79.9895,79.8027,79.96,446729.0
2025-04-17 12:50:00,81.35,81.47,81.35,81.4,189634.0,79.9699,80.0878,79.9699,80.019,189634.0
2025-04-17 13:00:00,81.41,81.45,81.36,81.4,92099.0,80.0288,80.0682,79.9797,80.019,92099.0
2025-04-17 13:10:00,81.4,81.41,81.28,81.32,346376.0,80.019,80.0288,79.901,79.9404,346376.0
2025-04-17 13:20:00,81.31,81.32,81.22,81.24,88403.0,79.9305,79.9404,79.8421,79.8617,88403.0
2025-04-17 13:30:00,81.24,81.38,81.24,81.37,103411.0,79.8617,79.9993,79.8617,79.9895,103411.0
2025-04-17 13:40:00,81.37,81.49,81.27,81.36,153253.0,79.9895,80.1075,79.8912,79.9797,153253.0
2025-04-17 13:50:00,81.37,81.48,81.35,81.41,349219.0,79.9895,80.0976,79.9699,80.0288,349219.0
2025-04-17 14:00:00,81.41,81.52,81.38,81.48,211825.0,80.0288,80.137,79.9993,80.0976,211825.0
2025-04-17 14:10:00,81.48,81.52,81.43,81.52,90576.0,80.0976,80.137,80.0485,80.137,90576.0
2025-04-17 14:20:00,81.52,81.59,81.49,81.5,174571.0,80.137,80.2058,80.1075,80.1173,174571.0
2025-04-17 14:30:00,81.5,81.57,81.49,81.56,219191.0,80.1173,80.1861,80.1075,80.1763,219191.0
2025-04-17 14:40:00,81.56,81.58,81.42,81.5,551995.0,80.1763,80.196,80.0387,80.1173,551995.0
2025-04-17 14:50:00,81.5,81.56,81.4,81.41,211175.0,80.1173,80.1763,80.019,80.0288,211175.0
2025-04-17 15:00:00,81.4,81.42,81.36,81.39,163038.0,80.019,80.0387,79.9797,80.0092,163038.0
2025-04-17 15:10:00,81.39,81.41,81.22,81.28,298878.0,80.0092,80.0288,79.8421,79.901,298878.0
2025-04-17 15:20:00,81.28,81.31,81.19,81.23,115172.0,79.901,79.9305,79.8126,79.8519,115172.0
2025-04-17 15:30:00,81.22,81.34,81.22,81.3,169645.0,79.8421,79.96,79.8421,79.9207,169645.0
2025-04-17 15:40:00,81.31,81.36,81.17,81.17,428909.0,79.9305,79.9797,79.7929,79.7929,428909.0
2025-04-17 15:50:00,81.17,81.2,81.0,81.12,2078092.0,79.7929,79.8224,79.6258,79.7438,2078092.0
2025-04-21 09:30:00,81.47,81.56,81.18,81.26,788327.0,80.0878,80.1763,79.8027,79.8814,788327.0
2025-04-21 09:40:00,81.26,81.33,81.18,81.29,322281.0,79.8814,79.9502,79.8027,79.9109,322281.0
2025-04-21 09:50:00,81.29,81.33,81.04,81.04,106265.0,79.9109,79.9502,79.6651,79.6651,106265.0
2025-04-21 10:00:00,81.03,81.04,80.87,80.92,147145.0,79.6553,79.6651,79.498,79.5472,147145.0
2025-04-21 10:10:00,80.92,80.96,80.74,80.81,358274.0,79.5472,79.5865,79.3702,79.439,358274.0
2025-04-21 10:20:00,80.81,80.85,80.73,80.81,307194.0,79.439,79.4783,79.3604,79.439,307194.0
2025-04-21 10:30:00,80.8,80.87,80.73,80.85,122923.0,79.4292,79.498,79.3604,79.4783,122923.0
2025-04-21 10:40:00,80.85,80.9,80.68,80.69,69644.0,79.4783,79.5275,79.3112,79.3211,69644.0
2025-04-21 10:50:00,80.69,80.71,80.6,80.61,99417.0,79.3211,79.3407,79.2326,79.2424,99417.0
2025-04-21 11:00:00,80.62,80.67,80.51,80.54,220521.0,79.2522,79.3014,79.1441,79.1736,220521.0
2025-04-21 11:10:00,80.54,80.57,80.45,80.54,191651.0,79.1736,79.2031,79.0851,79.1736,191651.0
2025-04-21 11:20:00,80.54,80.54,80.45,80.47,65601.0,79.1736,79.1736,79.0851,79.1048,65601.0
2025-04-21 11:30:00,80.47,80.51,80.37,80.41,479652.0,79.1048,79.1441,79.0065,79.0458,479652.0
2025-04-21 11:40:00,80.41,80.44,80.31,80.37,151822.0,79.0458,79.0753,78.9475,79.0065,151822.0
2025-04-21 11:50:00,80.35,80.35,80.26,80.31,419255.0,78.9868,78.9868,78.8983,78.9475,419255.0
2025-04-21 12:00:00,80.31,80.42,80.31,80.4,153677.0,78.9475,79.0556,78.9475,79.036,153677.0
2025-04-21 12:10:00,80.4,80.44,80.35,80.37,210953.0,79.036,79.0753,78.9868,79.0065,210953.0
2025-04-21 12:20:00,80.37,80.42,80.34,80.37,248972.0,79.0065,79.0556,78.977,79.0065,248972.0
2025-04-21 12:30:00,80.37,80.51,80.37,80.49,365593.0,79.0065,79.1441,79.0065,79.1244,365593.0
2025-04-21 12:40:00,80.49,80.53,80.44,80.47,1137484.0,79.1244,79.1638,79.0753,79.1048,1137484.0
2025-04-21 12:50:00,80.46,80.47,80.33,80.36,156396.0,79.095,79.1048,78.9672,78.9967,156396.0
2025-04-21 13:00:00,80.36,80.37,80.21,80.24,340514.0,78.9967,79.0065,78.8492,78.8787,340514.0
2025-04-21 13:10:00,80.24,80.24,80.16,80.22,210731.0,78.8787,78.8787,78.8,78.859,210731.0
2025-04-21 13:20:00,80.22,80.29,80.17,80.19,99881.0,78.859,78.9278,78.8099,78.8295,99881.0
2025-04-21 13:30:00,80.19,80.27,80.18,80.23,150622.0,78.8295,78.9082,78.8197,78.8689,150622.0
2025-04-21 13:40:00,80.23,80.26,80.12,80.15,181765.0,78.8689,78.8983,78.7607,78.7902,181765.0
2025-04-21 13:50:00,80.14,80.2,80.09,80.13,185561.0,78.7804,78.8394,78.7312,78.7706,185561.0
2025-04-21 14:00:00,80.12,80.19,80.09,80.15,291386.0,78.7607,78.8295,78.7312,78.7902,291386.0
2025-04-21 14:10:00,80.15,80.25,80.1,80.22,198549.0,78.7902,78.8885,78.7411,78.859,198549.0
2025-04-21 14:20:00,80.22,80.28,80.18,80.27,219693.0,78.859,78.918,78.8197,78.9082,219693.0
2025-04-21 14:30:00,80.28,80.36,80.28,80.35,377509.0,78.918,78.9967,78.918,78.9868,377509.0
2025-04-21 14:40:00,80.35,80.36,80.24,80.29,128574.0,78.9868,78.9967,78.8787,78.9278,128574.0
2025-04-21 14:50:00,80.29,80.29,80.21,80.23,110032.0,78.9278,78.9278,78.8492,78.8689,110032.0
2025-04-21 15:00:00,80.23,80.4,80.21,80.36,279950.0,78.8689,79.036,78.8492,78.9967,279950.0
2025-04-21 15:10:00,80.36,80.41,80.34,80.39,85527.0,78.9967,79.0458,78.977,79.0261,85527.0
2025-04-21 15:20:00,80.4,80.47,80.33,80.35,101711.0,79.036,79.1048,78.9672,78.9868,101711.0
2025-04-21 15:30:00,80.37,80.58,80.36,80.52,339901.0,79.0065,79.2129,78.9967,79.1539,339901.0
2025-04-21 15:40:00,80.53,80.6,80.52,80.57,315122.0,79.1638,79.2326,79.1539,79.2031,315122.0
2025-04-21 15:50:00,80.57,80.73,80.5,80.64,1070264.0,79.2031,79.3604,79.1343,79.2719,1070264.0
2025-04-22 09:30:00,81.77,81.87,81.75,81.87,434705.0,80.3827,80.481,80.3631,80.481,434705.0
2025-04-22 09:40:00,81.87,81.97,81.84,81.95,321059.0,80.481,80.5793,80.4515,80.5597,321059.0
2025-04-22 09:50:00,81.95,81.96,81.86,81.89,290807.0,80.5597,80.5695,80.4712,80.5007,290807.0
2025-04-22 10:00:00,81.9,82.0,81.87,81.98,304786.0,80.5105,80.6088,80.481,80.5892,304786.0
2025-04-22 10:10:00,81.98,81.99,81.89,81.92,272286.0,80.5892,80.599,80.5007,80.5302,272286.0
2025-04-22 10:20:00,81.92,82.01,81.91,81.97,220240.0,80.5302,80.6187,80.5204,80.5793,220240.0
2025-04-22 10:30:00,81.98,82.11,81.89,82.09,309864.0,80.5892,80.717,80.5007,80.6973,309864.0
2025-04-22 10:40:00,82.09,82.25,82.09,82.2,324191.0,80.6973,80.8546,80.6973,80.8054,324191.0
2025-04-22 10:50:00,82.2,82.23,82.12,82.2,608321.0,80.8054,80.8349,80.7268,80.8054,608321.0
2025-04-22 11:00:00,82.2,82.36,82.2,82.36,165211.0,80.8054,80.9627,80.8054,80.9627,165211.0
2025-04-22 11:10:00,82.36,82.4,82.34,82.37,247254.0,80.9627,81.002,80.9431,80.9726,247254.0
2025-04-22 11:20:00,82.37,82.4,82.32,82.34,240930.0,80.9726,81.002,80.9234,80.9431,240930.0
2025-04-22 11:30:00,82.34,82.42,82.32,82.39,243141.0,80.9431,81.0217,80.9234,80.9922,243141.0
2025-04-22 11:40:00,82.4,82.43,82.31,82.33,96124.0,81.002,81.0315,80.9136,80.9332,96124.0
2025-04-22 11:50:00,82.33,82.57,82.32,82.5,398384.0,80.9332,81.1692,80.9234,81.1003,398384.0
2025-04-22 12:00:00,82.52,82.7,82.51,82.66,299753.0,81.12,81.297,81.1102,81.2576,299753.0
2025-04-22 12:10:00,82.67,82.7,82.6,82.63,209581.0,81.2675,81.297,81.1986,81.2281,209581.0
2025-04-22 12:20:00,82.63,82.69,82.61,82.65,213725.0,81.2281,81.2871,81.2085,81.2478,213725.0
2025-04-22 12:30:00,82.65,82.66,82.56,82.56,284973.0,81.2478,81.2576,81.1593,81.1593,284973.0
2025-04-22 12:40:00,82.56,82.56,82.46,82.5,160028.0,81.1593,81.1593,81.061,81.1003,160028.0
2025-04-22 12:50:00,82.5,82.51,82.43,82.45,160309.0,81.1003,81.1102,81.0315,81.0512,160309.0
2025-04-22 13:00:00,82.45,82.56,82.44,82.54,240952.0,81.0512,81.1593,81.0414,81.1397,240952.0
2025-04-22 13:10:00,82.54,82.54,82.18,82.31,425295.0,81.1397,81.1397,80.7858,80.9136,425295.0
2025-04-22 13:20:00,82.3,82.44,82.13,82.16,837440.0,80.9037,81.0414,80.7366,80.7661,837440.0
2025-04-22 13:30:00,82.14,82.25,82.1,82.17,360681.0,80.7465,80.8546,80.7071,80.7759,360681.0
2025-04-22 13:40:00,82.16,82.2,82.11,82.13,89164.0,80.7661,80.8054,80.717,80.7366,89164.0
2025-04-22 13:50:00,82.13,82.2,82.11,82.12,142548.0,80.7366,80.8054,80.717,80.7268,142548.0
2025-04-22 14:00:00,82.12,82.29,82.07,82.25,162633.0,80.7268,80.8939,80.6776,80.8546,162633.0
2025-04-22 14:10:00,82.25,82.36,82.23,82.33,204899.0,80.8546,80.9627,80.8349,80.9332,204899.0
2025-04-22 14:20:00,82.33,82.42,82.31,82.38,956511.0,80.9332,81.0217,80.9136,80.9824,956511.0
2025-04-22 14:30:00,82.38,82.45,82.37,82.39,288784.0,80.9824,81.0512,80.9726,80.9922,288784.0
2025-04-22 14:40:00,82.4,82.46,82.38,82.43,214513.0,81.002,81.061,80.9824,81.0315,214513.0
2025-04-22 14:50:00,82.43,82.5,82.42,82.49,131783.0,81.0315,81.1003,81.0217,81.0905,131783.0
2025-04-22 15:00:00,82.48,82.52,82.43,82.45,108501.0,81.0807,81.12,81.0315,81.0512,108501.0
2025-04-22 15:10:00,82.45,82.46,82.29,82.33,214358.0,81.0512,81.061,80.8939,80.9332,214358.0
2025-04-22 15:20:00,82.33,82.34,82.25,82.31,326636.0,80.9332,80.9431,80.8546,80.9136,326636.0
2025-04-22 15:30:00,82.31,82.36,82.28,82.3,299494.0,80.9136,80.9627,80.8841,80.9037,299494.0
2025-04-22 15:40:00,82.3,82.45,82.29,82.42,478717.0,80.9037,81.0512,80.8939,81.0217,478717.0
2025-04-22 15:50:00,82.42,82.43,82.27,82.36,1606447.0,81.0217,81.0315,80.8742,80.9627,1606447.0
2025-04-23 09:30:00,83.12,83.63,83.01,83.17,1914526.0,81.7098,82.2112,81.6017,81.759,1914526.0
2025-04-23 09:40:00,83.15,83.37,83.13,83.25,587398.0,81.7393,81.9556,81.7197,81.8376,587398.0
2025-04-23 09:50:00,83.27,83.27,82.93,83.14,686270.0,81.8573,81.8573,81.523,81.7295,686270.0
2025-04-23 10:00:00,83.17,83.34,82.97,83.25,590606.0,81.759,81.9261,81.5624,81.8376,590606.0
2025-04-23 10:10:00,83.27,83.34,82.99,83.12,288044.0,81.8573,81.9261,81.582,81.7098,288044.0
2025-04-23 10:20:00,83.13,83.28,83.0,83.22,327357.0,81.7197,81.8671,81.5919,81.8081,327357.0
2025-04-23 10:30:00,83.22,83.34,83.21,83.29,412072.0,81.8081,81.9261,81.7983,81.8769,412072.0
2025-04-23 10:40:00,83.29,83.37,83.2,83.34,145024.0,81.8769,81.9556,81.7885,81.9261,145024.0
2025-04-23 10:50:00,83.33,83.33,83.14,83.17,124862.0,81.9163,81.9163,81.7295,81.759,124862.0
2025-04-23 11:00:00,83.17,83.25,82.91,83.14,836775.0,81.759,81.8376,81.5034,81.7295,836775.0
2025-04-23 11:10:00,83.13,83.16,82.95,82.95,190158.0,81.7197,81.7491,81.5427,81.5427,190158.0
2025-04-23 11:20:00,82.96,83.02,82.77,82.91,760957.0,81.5525,81.6115,81.3658,81.5034,760957.0
2025-04-23 11:30:00,82.92,83.02,82.8,83.0,366665.0,81.5132,81.6115,81.3953,81.5919,366665.0
2025-04-23 11:40:00,83.02,83.04,82.73,82.76,121486.0,81.6115,81.6312,81.3264,81.3559,121486.0
2025-04-23 11:50:00,82.76,82.87,82.69,82.81,469704.0,81.3559,81.4641,81.2871,81.4051,469704.0
2025-04-23 12:00:00,82.83,82.84,82.63,82.66,285988.0,81.4247,81.4346,81.2281,81.2576,285988.0
2025-04-23 12:10:00,82.67,82.71,82.55,82.55,196230.0,81.2675,81.3068,81.1495,81.1495,196230.0
2025-04-23 12:20:00,82.55,82.68,82.48,82.68,249357.0,81.1495,81.2773,81.0807,81.2773,249357.0
2025-04-23 12:30:00,82.68,82.79,82.67,82.78,204027.0,81.2773,81.3854,81.2675,81.3756,204027.0
2025-04-23 12:40:00,82.76,82.78,82.63,82.65,73063.0,81.3559,81.3756,81.2281,81.2478,73063.0
2025-04-23 12:50:00,82.65,82.83,82.63,82.81,103271.0,81.2478,81.4247,81.2281,81.4051,103271.0
2025-04-23 13:00:00,82.83,82.91,82.6,82.89,147674.0,81.4247,81.5034,81.1986,81.4837,147674.0
2025-04-23 13:10:00,82.89,82.9,82.81,82.87,58899.0,81.4837,81.4936,81.4051,81.4641,58899.0
2025-04-23 13:20:00,82.88,82.89,82.77,82.78,107051.0,81.4739,81.4837,81.3658,81.3756,107051.0
2025-04-23 13:30:00,82.78,82.85,82.65,82.7,116230.0,81.3756,81.4444,81.2478,81.297,116230.0
2025-04-23 13:40:00,82.7,82.75,82.65,82.73,95600.0,81.297,81.3461,81.2478,81.3264,95600.0
2025-04-23 13:50:00,82.73,82.88,82.7,82.84,220628.0,81.3264,81.4739,81.297,81.4346,220628.0
2025-04-23 14:00:00,82.84,82.86,82.71,82.79,76987.0,81.4346,81.4542,81.3068,81.3854,76987.0
2025-04-23 14:10:00,82.78,82.85,82.69,82.79,133703.0,81.3756,81.4444,81.2871,81.3854,133703.0
2025-04-23 14:20:00,82.8,82.86,82.63,82.65,69988.0,81.3953,81.4542,81.2281,81.2478,69988.0
2025-04-23 14:30:00,82.65,82.75,82.64,82.7,98021.0,81.2478,81.3461,81.238,81.297,98021.0
2025-04-23 14:40:00,82.7,82.71,82.56,82.65,86090.0,81.297,81.3068,81.1593,81.2478,86090.0
2025-04-23 14:50:00,82.65,82.69,82.58,82.61,46139.0,81.2478,81.2871,81.179,81.2085,46139.0
2025-04-23 15:00:00,82.61,82.67,82.5,82.56,338240.0,81.2085,81.2675,81.1003,81.1593,338240.0
2025-04-23 15:10:00,82.57,82.63,82.53,82.56,134551.0,81.1692,81.2281,81.1298,81.1593,134551.0
2025-04-23 15:20:00,82.56,82.6,82.48,82.54,98415.0,81.1593,81.1986,81.0807,81.1397,98415.0
2025-04-23 15:30:00,82.54,82.6,82.43,82.47,105309.0,81.1397,81.1986,81.0315,81.0709,105309.0
2025-04-23 15:40:00,82.47,82.56,82.44,82.54,141297.0,81.0709,81.1593,81.0414,81.1397,141297.0
2025-04-23 15:50:00,82.55,82.7,82.54,82.63,1631247.0,81.1495,81.297,81.1397,81.2281,1631247.0
2025-04-24 09:30:00,83.03,83.04,82.88,82.95,545163.0,81.6214,81.6312,81.4739,81.5427,545163.0
2025-04-24 09:40:00,82.96,83.03,82.93,83.0,222626.0,81.5525,81.6214,81.523,81.5919,222626.0
2025-04-24 09:50:00,82.99,83.12,82.95,83.09,155515.0,81.582,81.7098,81.5427,81.6803,155515.0
2025-04-24 10:00:00,83.09,83.2,83.07,83.18,125544.0,81.6803,81.7885,81.6607,81.7688,125544.0
2025-04-24 10:10:00,83.18,83.18,83.05,83.13,139194.0,81.7688,81.7688,81.641,81.7197,139194.0
2025-04-24 10:20:00,83.14,83.28,83.13,83.25,116372.0,81.7295,81.8671,81.7197,81.8376,116372.0
2025-04-24 10:30:00,83.25,83.34,83.24,83.34,109411.0,81.8376,81.9261,81.8278,81.9261,109411.0
2025-04-24 10:40:00,83.33,83.39,83.24,83.27,345549.0,81.9163,81.9752,81.8278,81.8573,345549.0
2025-04-24 10:50:00,83.27,83.3,83.18,83.29,122224.0,81.8573,81.8868,81.7688,81.8769,122224.0
2025-04-24 11:00:00,83.29,83.34,83.27,83.31,130007.0,81.8769,81.9261,81.8573,81.8966,130007.0
2025-04-24 11:10:00,83.31,83.4,83.28,83.28,89140.0,81.8966,81.9851,81.8671,81.8671,89140.0
2025-04-24 11:20:00,83.29,83.34,83.25,83.27,172836.0,81.8769,81.9261,81.8376,81.8573,172836.0
2025-04-24 11:30:00,83.26,83.33,83.21,83.29,465030.0,81.8475,81.9163,81.7983,81.8769,465030.0
2025-04-24 11:40:00,83.29,83.38,83.26,83.34,215158.0,81.8769,81.9654,81.8475,81.9261,215158.0
2025-04-24 11:50:00,83.34,83.39,83.29,83.32,146235.0,81.9261,81.9752,81.8769,81.9064,146235.0
2025-04-24 12:00:00,83.33,83.39,83.26,83.28,409879.0,81.9163,81.9752,81.8475,81.8671,409879.0
2025-04-24 12:10:00,83.29,83.44,83.28,83.44,98085.0,81.8769,82.0244,81.8671,82.0244,98085.0
2025-04-24 12:20:00,83.44,83.55,83.43,83.48,563983.0,82.0244,82.1325,82.0146,82.0637,563983.0
2025-04-24 12:30:00,83.48,83.52,83.45,83.48,71695.0,82.0637,82.103,82.0342,82.0637,71695.0
2025-04-24 12:40:00,83.49,83.52,83.46,83.51,63164.0,82.0735,82.103,82.0441,82.0932,63164.0
2025-04-24 12:50:00,83.52,83.63,83.49,83.59,111171.0,82.103,82.2112,82.0735,82.1719,111171.0
2025-04-24 13:00:00,83.59,83.61,83.55,83.56,155276.0,82.1719,82.1915,82.1325,82.1424,155276.0
2025-04-24 13:10:00,83.56,83.57,83.47,83.49,93818.0,82.1424,82.1522,82.0539,82.0735,93818.0
2025-04-24 13:20:00,83.48,83.54,83.46,83.53,113991.0,82.0637,82.1227,82.0441,82.1129,113991.0
2025-04-24 13:30:00,83.53,83.58,83.49,83.53,93948.0,82.1129,82.162,82.0735,82.1129,93948.0
2025-04-24 13:40:00,83.53,83.55,83.46,83.53,143140.0,82.1129,82.1325,82.0441,82.1129,143140.0
2025-04-24 13:50:00,83.54,83.57,83.52,83.54,123263.0,82.1227,82.1522,82.103,82.1227,123263.0
2025-04-24 14:00:00,83.53,83.63,83.52,83.59,113677.0,82.1129,82.2112,82.103,82.1719,113677.0
2025-04-24 14:10:00,83.59,83.62,83.54,83.57,95770.0,82.1719,82.2013,82.1227,82.1522,95770.0
2025-04-24 14:20:00,83.58,83.58,83.52,83.53,64940.0,82.162,82.162,82.103,82.1129,64940.0
2025-04-24 14:30:00,83.54,83.61,83.52,83.59,128288.0,82.1227,82.1915,82.103,82.1719,128288.0
2025-04-24 14:40:00,83.59,83.63,83.58,83.63,227705.0,82.1719,82.2112,82.162,82.2112,227705.0
2025-04-24 14:50:00,83.63,83.65,83.59,83.59,354233.0,82.2112,82.2308,82.1719,82.1719,354233.0
2025-04-24 15:00:00,83.58,83.59,83.52,83.54,379981.0,82.162,82.1719,82.103,82.1227,379981.0
2025-04-24 15:10:00,83.54,83.62,83.48,83.62,377108.0,82.1227,82.2013,82.0637,82.2013,377108.0
2025-04-24 15:20:00,83.62,83.66,83.6,83.62,457109.0,82.2013,82.2407,82.1817,82.2013,457109.0
2025-04-24 15:30:00,83.62,83.77,83.62,83.76,302126.0,82.2013,82.3488,82.2013,82.339,302126.0
2025-04-24 15:40:00,83.75,83.78,83.74,83.78,490894.0,82.3291,82.3586,82.3193,82.3586,490894.0
2025-04-24 15:50:00,83.78,83.79,83.7,83.75,1851455.0,82.3586,82.3685,82.28,82.3291,1851455.0
2025-04-25 09:30:00,83.6,83.7,83.52,83.67,414774.0,82.1817,82.28,82.103,82.2505,414774.0
2025-04-25 09:40:00,83.69,83.7,83.51,83.54,533218.0,82.2702,82.28,82.0932,82.1227,533218.0
2025-04-25 09:50:00,83.54,83.6,83.5,83.57,617607.0,82.1227,82.1817,82.0834,82.1522,617607.0
2025-04-25 10:00:00,83.57,83.74,83.54,83.73,210624.0,82.1522,82.3193,82.1227,82.3095,210624.0
2025-04-25 10:10:00,83.73,83.77,83.62,83.63,304793.0,82.3095,82.3488,82.2013,82.2112,304793.0
2025-04-25 10:20:00,83.63,83.64,83.48,83.56,153875.0,82.2112,82.221,82.0637,82.1424,153875.0
2025-04-25 10:30:00,83.56,83.64,83.49,83.63,114772.0,82.1424,82.221,82.0735,82.2112,114772.0
2025-04-25 10:40:00,83.63,83.68,83.61,83.68,131730.0,82.2112,82.2603,82.1915,82.2603,131730.0
2025-04-25 10:50:00,83.67,83.69,83.58,83.62,97050.0,82.2505,82.2702,82.162,82.2013,97050.0
2025-04-25 11:00:00,83.61,83.64,83.58,83.6,171285.0,82.1915,82.221,82.162,82.1817,171285.0
2025-04-25 11:10:00,83.6,83.66,83.56,83.63,260133.0,82.1817,82.2407,82.1424,82.2112,260133.0
2025-04-25 11:20:00,83.63,83.68,83.62,83.62,254571.0,82.2112,82.2603,82.2013,82.2013,254571.0
2025-04-25 11:30:00,83.63,83.72,83.62,83.7,158022.0,82.2112,82.2996,82.2013,82.28,158022.0
2025-04-25 11:40:00,83.7,83.78,83.69,83.76,88504.0,82.28,82.3586,82.2702,82.339,88504.0
2025-04-25 11:50:00,83.76,83.87,83.76,83.85,289495.0,82.339,82.4471,82.339,82.4274,289495.0
2025-04-25 12:00:00,83.85,83.91,83.84,83.9,102187.0,82.4274,82.4864,82.4176,82.4766,102187.0
2025-04-25 12:10:00,83.9,83.93,83.88,83.9,56313.0,82.4766,82.5061,82.4569,82.4766,56313.0
2025-04-25 12:20:00,83.9,83.97,83.88,83.95,120849.0,82.4766,82.5454,82.4569,82.5257,120849.0
2025-04-25 12:30:00,83.94,84.01,83.93,83.98,57311.0,82.5159,82.5847,82.5061,82.5552,57311.0
2025-04-25 12:40:00,83.98,84.0,83.88,83.92,274721.0,82.5552,82.5749,82.4569,82.4963,274721.0
2025-04-25 12:50:00,83.92,83.93,83.89,83.89,303839.0,82.4963,82.5061,82.4668,82.4668,303839.0
2025-04-25 13:00:00,83.9,83.97,83.89,83.95,116293.0,82.4766,82.5454,82.4668,82.5257,116293.0
2025-04-25 13:10:00,83.95,84.05,83.95,84.02,764990.0,82.5257,82.624,82.5257,82.5946,764990.0
2025-04-25 13:20:00,84.02,84.08,84.0,84.07,296905.0,82.5946,82.6535,82.5749,82.6437,296905.0
2025-04-25 13:30:00,84.07,84.08,83.88,83.91,510708.0,82.6437,82.6535,82.4569,82.4864,510708.0
2025-04-25 13:40:00,83.93,83.99,83.83,83.9,183341.0,82.5061,82.5651,82.4078,82.4766,183341.0
2025-04-25 13:50:00,83.9,83.91,83.73,83.79,150690.0,82.4766,82.4864,82.3095,82.3685,150690.0
2025-04-25 14:00:00,83.8,83.95,83.78,83.94,97234.0,82.3783,82.5257,82.3586,82.5159,97234.0
2025-04-25 14:10:00,83.94,83.96,83.89,83.95,75433.0,82.5159,82.5356,82.4668,82.5257,75433.0
2025-04-25 14:20:00,83.95,84.06,83.94,84.03,88367.0,82.5257,82.6339,82.5159,82.6044,88367.0
2025-04-25 14:30:00,84.03,84.11,84.01,84.11,106011.0,82.6044,82.683,82.5847,82.683,106011.0
2025-04-25 14:40:00,84.11,84.15,84.11,84.13,413267.0,82.683,82.7224,82.683,82.7027,413267.0
2025-04-25 14:50:00,84.13,84.14,84.04,84.09,91133.0,82.7027,82.7125,82.6142,82.6634,91133.0
2025-04-25 15:00:00,84.09,84.13,84.07,84.12,86980.0,82.6634,82.7027,82.6437,82.6929,86980.0
2025-04-25 15:10:00,84.11,84.14,84.06,84.11,69087.0,82.683,82.7125,82.6339,82.683,69087.0
2025-04-25 15:20:00,84.11,84.15,84.08,84.09,81573.0,82.683,82.7224,82.6535,82.6634,81573.0
2025-04-25 15:30:00,84.08,84.11,84.05,84.05,102255.0,82.6535,82.683,82.624,82.624,102255.0
2025-04-25 15:40:00,84.06,84.1,84.02,84.04,127388.0,82.6339,82.6732,82.5946,82.6142,127388.0
2025-04-25 15:50:00,84.04,84.14,84.02,84.12,934129.0,82.6142,82.7125,82.5946,82.6929,934129.0
2025-04-28 09:30:00,84.22,84.32,84.19,84.24,1162738.0,82.7912,82.8895,82.7617,82.8108,1162738.0
2025-04-28 09:40:00,84.23,84.41,84.23,84.34,133645.0,82.801,82.9779,82.801,82.9091,133645.0
2025-04-28 09:50:00,84.33,84.34,84.21,84.24,97221.0,82.8993,82.9091,82.7813,82.8108,97221.0
2025-04-28 10:00:00,84.25,84.34,84.17,84.32,146801.0,82.8207,82.9091,82.742,82.8895,146801.0
2025-04-28 10:10:00,84.33,84.33,84.28,84.31,145620.0,82.8993,82.8993,82.8501,82.8796,145620.0
2025-04-28 10:20:00,84.31,84.4,84.3,84.34,127390.0,82.8796,82.9681,82.8698,82.9091,127390.0
2025-04-28 10:30:00,84.34,84.52,84.28,84.52,120202.0,82.9091,83.0861,82.8501,83.0861,120202.0
2025-04-28 10:40:00,84.52,84.57,84.45,84.53,116639.0,83.0861,83.1352,83.0173,83.0959,116639.0
2025-04-28 10:50:00,84.53,84.53,84.33,84.38,103017.0,83.0959,83.0959,82.8993,82.9484,103017.0
2025-04-28 11:00:00,84.38,84.44,84.31,84.33,243247.0,82.9484,83.0074,82.8796,82.8993,243247.0
2025-04-28 11:10:00,84.34,84.36,84.28,84.33,163498.0,82.9091,82.9288,82.8501,82.8993,163498.0
2025-04-28 11:20:00,84.33,84.34,84.16,84.2,246759.0,82.8993,82.9091,82.7322,82.7715,246759.0
2025-04-28 11:30:00,84.2,84.28,84.16,84.27,416013.0,82.7715,82.8501,82.7322,82.8403,416013.0
2025-04-28 11:40:00,84.28,84.35,84.24,84.24,114247.0,82.8501,82.919,82.8108,82.8108,114247.0
2025-04-28 11:50:00,84.25,84.34,84.23,84.25,87994.0,82.8207,82.9091,82.801,82.8207,87994.0
2025-04-28 12:00:00,84.26,84.27,84.19,84.21,79752.0,82.8305,82.8403,82.7617,82.7813,79752.0
2025-04-28 12:10:00,84.22,84.3,84.2,84.27,103792.0,82.7912,82.8698,82.7715,82.8403,103792.0
2025-04-28 12:20:00,84.28,84.29,84.15,84.19,51246.0,82.8501,82.86,82.7224,82.7617,51246.0
2025-04-28 12:30:00,84.2,84.26,84.19,84.25,87789.0,82.7715,82.8305,82.7617,82.8207,87789.0
2025-04-28 12:40:00,84.24,84.37,84.24,84.36,189479.0,82.8108,82.9386,82.8108,82.9288,189479.0
2025-04-28 12:50:00,84.36,84.37,84.28,84.32,373845.0,82.9288,82.9386,82.8501,82.8895,373845.0
2025-04-28 13:00:00,84.33,84.37,84.28,84.34,117738.0,82.8993,82.9386,82.8501,82.9091,117738.0
2025-04-28 13:10:00,84.34,84.34,84.25,84.31,112126.0,82.9091,82.9091,82.8207,82.8796,112126.0
2025-04-28 13:20:00,84.31,84.34,84.23,84.24,107419.0,82.8796,82.9091,82.801,82.8108,107419.0
2025-04-28 13:30:00,84.23,84.31,84.22,84.31,33681.0,82.801,82.8796,82.7912,82.8796,33681.0
2025-04-28 13:40:00,84.31,84.36,84.25,84.33,34955.0,82.8796,82.9288,82.8207,82.8993,34955.0
2025-04-28 13:50:00,84.34,84.38,84.33,84.37,39898.0,82.9091,82.9484,82.8993,82.9386,39898.0
2025-04-28 14:00:00,84.37,84.44,84.36,84.42,42750.0,82.9386,83.0074,82.9288,82.9878,42750.0
2025-04-28 14:10:00,84.42,84.44,84.38,84.38,159379.0,82.9878,83.0074,82.9484,82.9484,159379.0
2025-04-28 14:20:00,84.38,84.5,84.37,84.47,102393.0,82.9484,83.0664,82.9386,83.0369,102393.0
2025-04-28 14:30:00,84.48,84.52,84.45,84.51,80796.0,83.0468,83.0861,83.0173,83.0762,80796.0
2025-04-28 14:40:00,84.5,84.52,84.44,84.49,63710.0,83.0664,83.0861,83.0074,83.0566,63710.0
2025-04-28 14:50:00,84.49,84.51,84.46,84.48,523054.0,83.0566,83.0762,83.0271,83.0468,523054.0
2025-04-28 15:00:00,84.48,84.59,84.47,84.59,358498.0,83.0468,83.1549,83.0369,83.1549,358498.0
2025-04-28 15:10:00,84.59,84.62,84.54,84.62,314689.0,83.1549,83.1844,83.1057,83.1844,314689.0
2025-04-28 15:20:00,84.62,84.66,84.6,84.62,101901.0,83.1844,83.2237,83.1647,83.1844,101901.0
2025-04-28 15:30:00,84.62,84.64,84.58,84.63,109258.0,83.1844,83.204,83.1451,83.1942,109258.0
2025-04-28 15:40:00,84.63,84.68,84.6,84.67,326395.0,83.1942,83.2434,83.1647,83.2335,326395.0
2025-04-28 15:50:00,84.67,84.77,84.65,84.66,1048384.0,83.2335,83.3318,83.2139,83.2237,1048384.0
2025-04-29 09:30:00,84.59,84.7,84.59,84.69,230166.0,83.1549,83.263,83.1549,83.2532,230166.0
2025-04-29 09:40:00,84.7,84.74,84.6,84.63,126536.0,83.263,83.3023,83.1647,83.1942,126536.0
2025-04-29 09:50:00,84.62,84.72,84.61,84.66,311292.0,83.1844,83.2827,83.1745,83.2237,311292.0
2025-04-29 10:00:00,84.65,84.76,84.57,84.69,140072.0,83.2139,83.322,83.1352,83.2532,140072.0
2025-04-29 10:10:00,84.69,84.72,84.61,84.64,164882.0,83.2532,83.2827,83.1745,83.204,164882.0
2025-04-29 10:20:00,84.63,84.63,84.56,84.59,125670.0,83.1942,83.1942,83.1254,83.1549,125670.0
2025-04-29 10:30:00,84.6,84.72,84.59,84.7,134626.0,83.1647,83.2827,83.1549,83.263,134626.0
2025-04-29 10:40:00,84.7,84.72,84.65,84.67,40326.0,83.263,83.2827,83.2139,83.2335,40326.0
2025-04-29 10:50:00,84.67,84.72,84.62,84.68,98541.0,83.2335,83.2827,83.1844,83.2434,98541.0
2025-04-29 11:00:00,84.69,84.76,84.68,84.75,116225.0,83.2532,83.322,83.2434,83.3122,116225.0
2025-04-29 11:10:00,84.76,84.76,84.68,84.68,44353.0,83.322,83.322,83.2434,83.2434,44353.0
2025-04-29 11:20:00,84.69,84.75,84.66,84.74,268382.0,83.2532,83.3122,83.2237,83.3023,268382.0
2025-04-29 11:30:00,84.74,84.77,84.62,84.69,239351.0,83.3023,83.3318,83.1844,83.2532,239351.0
2025-04-29 11:40:00,84.69,84.78,84.69,84.76,98124.0,83.2532,83.3417,83.2532,83.322,98124.0
2025-04-29 11:50:00,84.76,84.78,84.69,84.7,78154.0,83.322,83.3417,83.2532,83.263,78154.0
2025-04-29 12:00:00,84.7,84.9,84.7,84.9,137204.0,83.263,83.4596,83.263,83.4596,137204.0
2025-04-29 12:10:00,84.9,84.93,84.87,84.88,307706.0,83.4596,83.4891,83.4301,83.44,307706.0
2025-04-29 12:20:00,84.88,84.93,84.86,84.92,205603.0,83.44,83.4891,83.4203,83.4793,205603.0
2025-04-29 12:30:00,84.91,84.93,84.86,84.89,128896.0,83.4695,83.4891,83.4203,83.4498,128896.0
2025-04-29 12:40:00,84.89,84.92,84.69,84.72,161016.0,83.4498,83.4793,83.2532,83.2827,161016.0
2025-04-29 12:50:00,84.73,84.77,84.67,84.73,89513.0,83.2925,83.3318,83.2335,83.2925,89513.0
2025-04-29 13:00:00,84.73,84.77,84.71,84.76,87433.0,83.2925,83.3318,83.2729,83.322,87433.0
2025-04-29 13:10:00,84.75,84.86,84.7,84.86,117667.0,83.3122,83.4203,83.263,83.4203,117667.0
2025-04-29 13:20:00,84.86,84.91,84.84,84.9,55058.0,83.4203,83.4695,83.4006,83.4596,55058.0
2025-04-29 13:30:00,84.9,84.94,84.88,84.94,104813.0,83.4596,83.4989,83.44,83.4989,104813.0
2025-04-29 13:40:00,84.94,85.03,84.94,85.03,171580.0,83.4989,83.5874,83.4989,83.5874,171580.0
2025-04-29 13:50:00,85.02,85.03,84.97,84.98,144769.0,83.5776,83.5874,83.5284,83.5383,144769.0
2025-04-29 14:00:00,84.98,85.03,84.96,84.98,159131.0,83.5383,83.5874,83.5186,83.5383,159131.0
2025-04-29 14:10:00,84.97,84.97,84.88,84.9,194917.0,83.5284,83.5284,83.44,83.4596,194917.0
2025-04-29 14:20:00,84.9,84.94,84.85,84.93,121775.0,83.4596,83.4989,83.4105,83.4891,121775.0
2025-04-29 14:30:00,84.94,84.99,84.92,84.98,164132.0,83.4989,83.5481,83.4793,83.5383,164132.0
2025-04-29 14:40:00,84.98,84.99,84.92,84.93,121454.0,83.5383,83.5481,83.4793,83.4891,121454.0
2025-04-29 14:50:00,84.94,84.96,84.89,84.92,59008.0,83.4989,83.5186,83.4498,83.4793,59008.0
2025-04-29 15:00:00,84.92,85.0,84.91,84.94,242078.0,83.4793,83.5579,83.4695,83.4989,242078.0
2025-04-29 15:10:00,84.95,84.97,84.92,84.95,159539.0,83.5088,83.5284,83.4793,83.5088,159539.0
2025-04-29 15:20:00,84.95,85.0,84.94,84.95,110755.0,83.5088,83.5579,83.4989,83.5088,110755.0
2025-04-29 15:30:00,84.95,84.96,84.92,84.94,93756.0,83.5088,83.5186,83.4793,83.4989,93756.0
2025-04-29 15:40:00,84.94,84.95,84.86,84.94,156225.0,83.4989,83.5088,83.4203,83.4989,156225.0
2025-04-29 15:50:00,84.94,84.96,84.84,84.87,1103493.0,83.4989,83.5186,83.4006,83.4301,1103493.0
2025-04-30 09:30:00,84.28,84.3,84.11,84.13,398154.0,82.8501,82.8698,82.683,82.7027,398154.0
2025-04-30 09:40:00,84.12,84.13,83.93,84.09,369818.0,82.6929,82.7027,82.5061,82.6634,369818.0
2025-04-30 09:50:00,84.07,84.09,83.86,83.89,268443.0,82.6437,82.6634,82.4373,82.4668,268443.0
2025-04-30 10:00:00,83.9,84.06,83.88,84.05,290717.0,82.4766,82.6339,82.4569,82.624,290717.0
2025-04-30 10:10:00,84.05,84.13,84.02,84.11,153537.0,82.624,82.7027,82.5946,82.683,153537.0
2025-04-30 10:20:00,84.11,84.21,84.1,84.2,144176.0,82.683,82.7813,82.6732,82.7715,144176.0
2025-04-30 10:30:00,84.2,84.26,84.09,84.15,404287.0,82.7715,82.8305,82.6634,82.7224,404287.0
2025-04-30 10:40:00,84.15,84.23,84.11,84.21,171609.0,82.7224,82.801,82.683,82.7813,171609.0
2025-04-30 10:50:00,84.21,84.43,84.2,84.41,338219.0,82.7813,82.9976,82.7715,82.9779,338219.0
2025-04-30 11:00:00,84.42,84.61,84.41,84.61,218687.0,82.9878,83.1745,82.9779,83.1745,218687.0
2025-04-30 11:10:00,84.61,84.63,84.56,84.58,170986.0,83.1745,83.1942,83.1254,83.1451,170986.0
2025-04-30 11:20:00,84.56,84.59,84.46,84.47,166858.0,83.1254,83.1549,83.0271,83.0369,166858.0
2025-04-30 11:30:00,84.46,84.56,84.42,84.5,304000.0,83.0271,83.1254,82.9878,83.0664,304000.0
2025-04-30 11:40:00,84.5,84.54,84.44,84.47,307140.0,83.0664,83.1057,83.0074,83.0369,307140.0
2025-04-30 11:50:00,84.48,84.58,84.47,84.56,148595.0,83.0468,83.1451,83.0369,83.1254,148595.0
2025-04-30 12:00:00,84.57,84.64,84.53,84.58,167629.0,83.1352,83.204,83.0959,83.1451,167629.0
2025-04-30 12:10:00,84.57,84.58,84.51,84.56,337655.0,83.1352,83.1451,83.0762,83.1254,337655.0
2025-04-30 12:20:00,84.56,84.57,84.47,84.48,79448.0,83.1254,83.1352,83.0369,83.0468,79448.0
2025-04-30 12:30:00,84.48,84.59,84.46,84.56,78741.0,83.0468,83.1549,83.0271,83.1254,78741.0
2025-04-30 12:40:00,84.55,84.6,84.54,84.58,71674.0,83.1156,83.1647,83.1057,83.1451,71674.0
2025-04-30 12:50:00,84.57,84.66,84.57,84.63,51409.0,83.1352,83.2237,83.1352,83.1942,51409.0
2025-04-30 13:00:00,84.62,84.66,84.53,84.53,73777.0,83.1844,83.2237,83.0959,83.0959,73777.0
2025-04-30 13:10:00,84.53,84.58,84.45,84.56,205657.0,83.0959,83.1451,83.0173,83.1254,205657.0
2025-04-30 13:20:00,84.56,84.75,84.56,84.74,181301.0,83.1254,83.3122,83.1254,83.3023,181301.0
2025-04-30 13:30:00,84.73,84.83,84.71,84.81,345892.0,83.2925,83.3908,83.2729,83.3712,345892.0
2025-04-30 13:40:00,84.8,84.86,84.77,84.81,228744.0,83.3613,83.4203,83.3318,83.3712,228744.0
2025-04-30 13:50:00,84.81,84.84,84.74,84.74,201886.0,83.3712,83.4006,83.3023,83.3023,201886.0
2025-04-30 14:00:00,84.74,85.01,84.68,84.83,780677.0,83.3023,83.5678,83.2434,83.3908,780677.0
2025-04-30 14:10:00,84.81,84.99,84.8,84.9,159062.0,83.3712,83.5481,83.3613,83.4596,159062.0
2025-04-30 14:20:00,84.9,84.92,84.71,84.8,433554.0,83.4596,83.4793,83.2729,83.3613,433554.0
2025-04-30 14:30:00,84.8,84.84,84.7,84.7,258376.0,83.3613,83.4006,83.263,83.263,258376.0
2025-04-30 14:40:00,84.7,84.84,84.68,84.81,350316.0,83.263,83.4006,83.2434,83.3712,350316.0
2025-04-30 14:50:00,84.81,84.83,84.71,84.72,234841.0,83.3712,83.3908,83.2729,83.2827,234841.0
2025-04-30 15:00:00,84.72,84.81,84.72,84.8,368972.0,83.2827,83.3712,83.2827,83.3613,368972.0
2025-04-30 15:10:00,84.8,84.88,84.78,84.81,532765.0,83.3613,83.44,83.3417,83.3712,532765.0
2025-04-30 15:20:00,84.81,84.84,84.71,84.71,213267.0,83.3712,83.4006,83.2729,83.2729,213267.0
2025-04-30 15:30:00,84.71,84.75,84.68,84.69,255093.0,83.2729,83.3122,83.2434,83.2532,255093.0
2025-04-30 15:40:00,84.7,84.83,84.67,84.81,1383490.0,83.263,83.3908,83.2335,83.3712,1383490.0
2025-04-30 15:50:00,84.81,84.97,84.71,84.73,5063517.0,83.3712,83.5284,83.2729,83.2925,5063517.0
2025-05-01 09:30:00,84.98,84.99,84.57,84.69,906611.0,83.5383,83.5481,83.1352,83.2532,906611.0
2025-05-01 09:40:00,84.69,84.76,84.65,84.75,312431.0,83.2532,83.322,83.2139,83.3122,312431.0
2025-05-01 09:50:00,84.75,84.82,84.58,84.59,516670.0,83.3122,83.381,83.1451,83.1549,516670.0
2025-05-01 10:00:00,84.61,84.77,84.57,84.62,558538.0,83.1745,83.3318,83.1352,83.1844,558538.0
2025-05-01 10:10:00,84.61,84.74,84.59,84.68,202588.0,83.1745,83.3023,83.1549,83.2434,202588.0
2025-05-01 10:20:00,84.67,84.79,84.67,84.77,201073.0,83.2335,83.3515,83.2335,83.3318,201073.0
2025-05-01 10:30:00,84.77,84.8,84.63,84.79,271259.0,83.3318,83.3613,83.1942,83.3515,271259.0
2025-05-01 10:40:00,84.79,84.82,84.75,84.75,144581.0,83.3515,83.381,83.3122,83.3122,144581.0
2025-05-01 10:50:00,84.74,84.84,84.69,84.83,160520.0,83.3023,83.4006,83.2532,83.3908,160520.0
2025-05-01 11:00:00,84.84,84.88,84.78,84.83,279686.0,83.4006,83.44,83.3417,83.3908,279686.0
2025-05-01 11:10:00,84.83,84.97,84.83,84.89,512140.0,83.3908,83.5284,83.3908,83.4498,512140.0
2025-05-01 11:20:00,84.89,84.9,84.82,84.84,217572.0,83.4498,83.4596,83.381,83.4006,217572.0
2025-05-01 11:30:00,84.84,84.85,84.69,84.7,148228.0,83.4006,83.4105,83.2532,83.263,148228.0
2025-05-01 11:40:00,84.71,84.72,84.57,84.59,138459.0,83.2729,83.2827,83.1352,83.1549,138459.0
2025-05-01 11:50:00,84.58,84.6,84.4,84.46,106674.0,83.1451,83.1647,82.9681,83.0271,106674.0
2025-05-01 12:00:00,84.46,84.54,84.4,84.54,92770.0,83.0271,83.1057,82.9681,83.1057,92770.0
2025-05-01 12:10:00,84.53,84.53,84.36,84.44,144815.0,83.0959,83.0959,82.9288,83.0074,144815.0
2025-05-01 12:20:00,84.44,84.52,84.4,84.5,187906.0,83.0074,83.0861,82.9681,83.0664,187906.0
2025-05-01 12:30:00,84.49,84.6,84.49,84.59,251060.0,83.0566,83.1647,83.0566,83.1549,251060.0
2025-05-01 12:40:00,84.58,84.58,84.48,84.51,59913.0,83.1451,83.1451,83.0468,83.0762,59913.0
2025-05-01 12:50:00,84.5,84.6,84.47,84.54,107961.0,83.0664,83.1647,83.0369,83.1057,107961.0
2025-05-01 13:00:00,84.53,84.69,84.53,84.69,84097.0,83.0959,83.2532,83.0959,83.2532,84097.0
2025-05-01 13:10:00,84.69,84.74,84.66,84.71,86944.0,83.2532,83.3023,83.2237,83.2729,86944.0
2025-05-01 13:20:00,84.7,84.72,84.61,84.63,120379.0,83.263,83.2827,83.1745,83.1942,120379.0
2025-05-01 13:30:00,84.63,84.68,84.62,84.63,83099.0,83.1942,83.2434,83.1844,83.1942,83099.0
2025-05-01 13:40:00,84.62,84.62,84.51,84.59,28464.0,83.1844,83.1844,83.0762,83.1549,28464.0
2025-05-01 13:50:00,84.6,84.63,84.55,84.59,154572.0,83.1647,83.1942,83.1156,83.1549,154572.0
2025-05-01 14:00:00,84.58,84.74,84.57,84.72,68174.0,83.1451,83.3023,83.1352,83.2827,68174.0
2025-05-01 14:10:00,84.72,84.78,84.71,84.74,54177.0,83.2827,83.3417,83.2729,83.3023,54177.0
2025-05-01 14:20:00,84.73,84.74,84.62,84.72,475684.0,83.2925,83.3023,83.1844,83.2827,475684.0
2025-05-01 14:30:00,84.72,84.78,84.71,84.77,112480.0,83.2827,83.3417,83.2729,83.3318,112480.0
2025-05-01 14:40:00,84.78,84.87,84.76,84.82,256673.0,83.3417,83.4301,83.322,83.381,256673.0
2025-05-01 14:50:00,84.83,84.83,84.73,84.75,124452.0,83.3908,83.3908,83.2925,83.3122,124452.0
2025-05-01 15:00:00,84.75,84.8,84.71,84.75,125562.0,83.3122,83.3613,83.2729,83.3122,125562.0
2025-05-01 15:10:00,84.74,84.82,84.69,84.8,143025.0,83.3023,83.381,83.2532,83.3613,143025.0
2025-05-01 15:20:00,84.8,84.87,84.8,84.86,77065.0,83.3613,83.4301,83.3613,83.4203,77065.0
2025-05-01 15:30:00,84.86,84.89,84.82,84.84,195158.0,83.4203,83.4498,83.381,83.4006,195158.0
2025-05-01 15:40:00,84.84,84.91,84.81,84.89,163891.0,83.4006,83.4695,83.3712,83.4498,163891.0
2025-05-01 15:50:00,84.89,84.9,84.43,84.48,974710.0,83.4498,83.4596,82.9976,83.0468,974710.0
2025-05-02 09:30:00,85.96,86.06,85.89,86.05,578429.0,84.5016,84.5999,84.4328,84.5901,578429.0
2025-05-02 09:40:00,86.05,86.09,85.91,85.97,564088.0,84.5901,84.6294,84.4525,84.5115,564088.0
2025-05-02 09:50:00,85.97,86.01,85.81,85.89,221674.0,84.5115,84.5508,84.3542,84.4328,221674.0
2025-05-02 10:00:00,85.9,86.01,85.88,85.95,152752.0,84.4427,84.5508,84.423,84.4918,152752.0
2025-05-02 10:10:00,85.95,86.01,85.94,85.98,166597.0,84.4918,84.5508,84.482,84.5213,166597.0
2025-05-02 10:20:00,85.98,86.17,85.94,86.17,496101.0,84.5213,84.7081,84.482,84.7081,496101.0
2025-05-02 10:30:00,86.17,86.21,86.11,86.2,255112.0,84.7081,84.7474,84.6491,84.7376,255112.0
2025-05-02 10:40:00,86.2,86.22,86.12,86.2,408116.0,84.7376,84.7572,84.6589,84.7376,408116.0
2025-05-02 10:50:00,86.2,86.3,86.16,86.28,870007.0,84.7376,84.8359,84.6983,84.8162,870007.0
2025-05-02 11:00:00,86.28,86.29,86.19,86.2,219223.0,84.8162,84.826,84.7277,84.7376,219223.0
2025-05-02 11:10:00,86.2,86.24,86.12,86.13,392339.0,84.7376,84.7769,84.6589,84.6688,392339.0
2025-05-02 11:20:00,86.13,86.14,85.93,85.96,324895.0,84.6688,84.6786,84.4722,84.5016,324895.0
2025-05-02 11:30:00,85.97,86.02,85.91,86.01,1072574.0,84.5115,84.5606,84.4525,84.5508,1072574.0
2025-05-02 11:40:00,86.01,86.03,85.94,85.95,219612.0,84.5508,84.5705,84.482,84.4918,219612.0
2025-05-02 11:50:00,85.94,85.97,85.9,85.92,97706.0,84.482,84.5115,84.4427,84.4623,97706.0
2025-05-02 12:00:00,85.92,86.11,85.92,86.08,884100.0,84.4623,84.6491,84.4623,84.6196,884100.0
2025-05-02 12:10:00,86.07,86.13,86.02,86.1,131719.0,84.6098,84.6688,84.5606,84.6393,131719.0
2025-05-02 12:20:00,86.11,86.13,86.07,86.08,280250.0,84.6491,84.6688,84.6098,84.6196,280250.0
2025-05-02 12:30:00,86.08,86.12,86.05,86.11,199966.0,84.6196,84.6589,84.5901,84.6491,199966.0
2025-05-02 12:40:00,86.11,86.14,86.06,86.06,142590.0,84.6491,84.6786,84.5999,84.5999,142590.0
2025-05-02 12:50:00,86.07,86.07,86.01,86.02,233704.0,84.6098,84.6098,84.5508,84.5606,233704.0
2025-05-02 13:00:00,86.02,86.02,85.94,85.95,186939.0,84.5606,84.5606,84.482,84.4918,186939.0
2025-05-02 13:10:00,85.95,85.97,85.88,85.94,85586.0,84.4918,84.5115,84.423,84.482,85586.0
2025-05-02 13:20:00,85.94,86.01,85.93,85.98,58055.0,84.482,84.5508,84.4722,84.5213,58055.0
2025-05-02 13:30:00,85.99,86.07,85.99,86.05,192733.0,84.5311,84.6098,84.5311,84.5901,192733.0
2025-05-02 13:40:00,86.05,86.05,85.97,86.03,129331.0,84.5901,84.5901,84.5115,84.5705,129331.0
2025-05-02 13:50:00,86.03,86.05,85.96,85.97,86313.0,84.5705,84.5901,84.5016,84.5115,86313.0
2025-05-02 14:00:00,85.98,86.07,85.98,86.06,149044.0,84.5213,84.6098,84.5213,84.5999,149044.0
2025-05-02 14:10:00,86.06,86.09,86.04,86.04,137350.0,84.5999,84.6294,84.5803,84.5803,137350.0
2025-05-02 14:20:00,86.04,86.08,86.01,86.06,204080.0,84.5803,84.6196,84.5508,84.5999,204080.0
2025-05-02 14:30:00,86.06,86.12,86.04,86.08,67881.0,84.5999,84.6589,84.5803,84.6196,67881.0
2025-05-02 14:40:00,86.08,86.09,85.95,85.96,216818.0,84.6196,84.6294,84.4918,84.5016,216818.0
2025-05-02 14:50:00,85.96,86.03,85.92,86.0,535301.0,84.5016,84.5705,84.4623,84.541,535301.0
2025-05-02 15:00:00,86.0,86.02,85.94,86.02,676927.0,84.541,84.5606,84.482,84.5606,676927.0
2025-05-02 15:10:00,86.02,86.1,85.98,86.09,175281.0,84.5606,84.6393,84.5213,84.6294,175281.0
2025-05-02 15:20:00,86.09,86.15,86.08,86.13,303285.0,84.6294,84.6884,84.6196,84.6688,303285.0
2025-05-02 15:30:00,86.12,86.13,86.06,86.11,209104.0,84.6589,84.6688,84.5999,84.6491,209104.0
2025-05-02 15:40:00,86.12,86.13,86.05,86.06,341004.0,84.6589,84.6688,84.5901,84.5999,341004.0
2025-05-02 15:50:00,86.06,86.15,86.05,86.07,1223007.0,84.5999,84.6884,84.5901,84.6098,1223007.0
2025-05-05 09:30:00,86.37,86.39,86.23,86.31,322249.0,84.9047,84.9243,84.7671,84.8457,322249.0
2025-05-05 09:40:00,86.31,86.36,86.28,86.35,134712.0,84.8457,84.8949,84.8162,84.885,134712.0
2025-05-05 09:50:00,86.35,86.36,86.27,86.31,171811.0,84.885,84.8949,84.8064,84.8457,171811.0
2025-05-05 10:00:00,86.31,86.38,86.25,86.34,263558.0,84.8457,84.9145,84.7867,84.8752,263558.0
2025-05-05 10:10:00,86.34,86.38,86.3,86.36,138959.0,84.8752,84.9145,84.8359,84.8949,138959.0
2025-05-05 10:20:00,86.37,86.38,86.31,86.38,71753.0,84.9047,84.9145,84.8457,84.9145,71753.0
2025-05-05 10:30:00,86.38,86.42,86.3,86.4,157424.0,84.9145,84.9538,84.8359,84.9342,157424.0
2025-05-05 10:40:00,86.4,86.46,86.4,86.45,58331.0,84.9342,84.9932,84.9342,84.9833,58331.0
2025-05-05 10:50:00,86.45,86.48,86.41,86.45,83511.0,84.9833,85.0128,84.944,84.9833,83511.0
2025-05-05 11:00:00,86.45,86.47,86.34,86.37,537134.0,84.9833,85.003,84.8752,84.9047,537134.0
2025-05-05 11:10:00,86.37,86.41,86.35,86.41,175038.0,84.9047,84.944,84.885,84.944,175038.0
2025-05-05 11:20:00,86.4,86.43,86.32,86.34,68726.0,84.9342,84.9637,84.8555,84.8752,68726.0
2025-05-05 11:30:00,86.34,86.38,86.27,86.28,166352.0,84.8752,84.9145,84.8064,84.8162,166352.0
2025-05-05 11:40:00,86.27,86.33,86.24,86.29,102419.0,84.8064,84.8654,84.7769,84.826,102419.0
2025-05-05 11:50:00,86.29,86.35,86.29,86.34,484385.0,84.826,84.885,84.826,84.8752,484385.0
2025-05-05 12:00:00,86.34,86.41,86.31,86.33,469141.0,84.8752,84.944,84.8457,84.8654,469141.0
2025-05-05 12:10:00,86.33,86.38,86.32,86.38,59346.0,84.8654,84.9145,84.8555,84.9145,59346.0
2025-05-05 12:20:00,86.38,86.38,86.34,86.35,59318.0,84.9145,84.9145,84.8752,84.885,59318.0
2025-05-05 12:30:00,86.36,86.37,86.33,86.35,90284.0,84.8949,84.9047,84.8654,84.885,90284.0
2025-05-05 12:40:00,86.36,86.38,86.32,86.33,134155.0,84.8949,84.9145,84.8555,84.8654,134155.0
2025-05-05 12:50:00,86.34,86.34,86.28,86.31,51437.0,84.8752,84.8752,84.8162,84.8457,51437.0
2025-05-05 13:00:00,86.3,86.31,86.26,86.28,213633.0,84.8359,84.8457,84.7966,84.8162,213633.0
2025-05-05 13:10:00,86.29,86.31,86.25,86.28,56249.0,84.826,84.8457,84.7867,84.8162,56249.0
2025-05-05 13:20:00,86.27,86.29,86.25,86.28,48682.0,84.8064,84.826,84.7867,84.8162,48682.0
2025-05-05 13:30:00,86.27,86.33,86.26,86.31,229651.0,84.8064,84.8654,84.7966,84.8457,229651.0
2025-05-05 13:40:00,86.3,86.33,86.28,86.33,143315.0,84.8359,84.8654,84.8162,84.8654,143315.0
2025-05-05 13:50:00,86.33,86.35,86.29,86.3,232012.0,84.8654,84.885,84.826,84.8359,232012.0
2025-05-05 14:00:00,86.3,86.37,86.29,86.37,53414.0,84.8359,84.9047,84.826,84.9047,53414.0
2025-05-05 14:10:00,86.36,86.4,86.36,86.39,159197.0,84.8949,84.9342,84.8949,84.9243,159197.0
2025-05-05 14:20:00,86.39,86.39,86.35,86.35,42399.0,84.9243,84.9243,84.885,84.885,42399.0
2025-05-05 14:30:00,86.36,86.4,86.36,86.4,52760.0,84.8949,84.9342,84.8949,84.9342,52760.0
2025-05-05 14:40:00,86.4,86.41,86.38,86.4,32684.0,84.9342,84.944,84.9145,84.9342,32684.0
2025-05-05 14:50:00,86.4,86.42,86.38,86.38,110961.0,84.9342,84.9538,84.9145,84.9145,110961.0
2025-05-05 15:00:00,86.38,86.44,86.34,86.42,57571.0,84.9145,84.9735,84.8752,84.9538,57571.0
2025-05-05 15:10:00,86.43,86.43,86.4,86.41,118140.0,84.9637,84.9637,84.9342,84.944,118140.0
2025-05-05 15:20:00,86.4,86.4,86.35,86.38,282857.0,84.9342,84.9342,84.885,84.9145,282857.0
2025-05-05 15:30:00,86.38,86.43,86.35,86.4,187296.0,84.9145,84.9637,84.885,84.9342,187296.0
2025-05-05 15:40:00,86.4,86.42,86.28,86.33,642693.0,84.9342,84.9538,84.8162,84.8654,642693.0
2025-05-05 15:50:00,86.33,86.37,86.24,86.27,774315.0,84.8654,84.9047,84.7769,84.8064,774315.0
2025-05-06 09:30:00,86.21,86.31,86.19,86.27,296124.0,84.7474,84.8457,84.7277,84.8064,296124.0
2025-05-06 09:40:00,86.26,86.31,86.19,86.22,235901.0,84.7966,84.8457,84.7277,84.7572,235901.0
2025-05-06 09:50:00,86.21,86.21,86.11,86.17,52146.0,84.7474,84.7474,84.6491,84.7081,52146.0
2025-05-06 10:00:00,86.17,86.21,86.12,86.2,484553.0,84.7081,84.7474,84.6589,84.7376,484553.0
2025-05-06 10:10:00,86.2,86.44,86.2,86.36,222128.0,84.7376,84.9735,84.7376,84.8949,222128.0
2025-05-06 10:20:00,86.36,86.41,86.33,86.36,151570.0,84.8949,84.944,84.8654,84.8949,151570.0
2025-05-06 10:30:00,86.35,86.39,86.32,86.34,163266.0,84.885,84.9243,84.8555,84.8752,163266.0
2025-05-06 10:40:00,86.34,86.34,86.23,86.31,130931.0,84.8752,84.8752,84.7671,84.8457,130931.0
2025-05-06 10:50:00,86.31,86.31,86.22,86.26,171658.0,84.8457,84.8457,84.7572,84.7966,171658.0
2025-05-06 11:00:00,86.26,86.33,86.23,86.28,61336.0,84.7966,84.8654,84.7671,84.8162,61336.0
2025-05-06 11:10:00,86.29,86.34,86.27,86.31,72915.0,84.826,84.8752,84.8064,84.8457,72915.0
2025-05-06 11:20:00,86.31,86.36,86.28,86.33,78853.0,84.8457,84.8949,84.8162,84.8654,78853.0
2025-05-06 11:30:00,86.32,86.36,86.29,86.33,74143.0,84.8555,84.8949,84.826,84.8654,74143.0
2025-05-06 11:40:00,86.34,86.35,86.2,86.22,100678.0,84.8752,84.885,84.7376,84.7572,100678.0
2025-05-06 11:50:00,86.23,86.23,86.17,86.19,440622.0,84.7671,84.7671,84.7081,84.7277,440622.0
2025-05-06 12:00:00,86.19,86.25,86.16,86.16,117699.0,84.7277,84.7867,84.6983,84.6983,117699.0
2025-05-06 12:10:00,86.17,86.4,86.16,86.38,346273.0,84.7081,84.9342,84.6983,84.9145,346273.0
2025-05-06 12:20:00,86.37,86.39,86.22,86.29,220594.0,84.9047,84.9243,84.7572,84.826,220594.0
2025-05-06 12:30:00,86.29,86.38,86.29,86.35,97566.0,84.826,84.9145,84.826,84.885,97566.0
2025-05-06 12:40:00,86.35,86.35,86.18,86.2,133622.0,84.885,84.885,84.7179,84.7376,133622.0
2025-05-06 12:50:00,86.19,86.21,86.1,86.11,136604.0,84.7277,84.7474,84.6393,84.6491,136604.0
2025-05-06 13:00:00,86.11,86.3,86.1,86.29,134476.0,84.6491,84.8359,84.6393,84.826,134476.0
2025-05-06 13:10:00,86.28,86.35,86.25,86.33,61691.0,84.8162,84.885,84.7867,84.8654,61691.0
2025-05-06 13:20:00,86.33,86.33,86.21,86.24,61345.0,84.8654,84.8654,84.7474,84.7769,61345.0
2025-05-06 13:30:00,86.24,86.3,86.18,86.18,33615.0,84.7769,84.8359,84.7179,84.7179,33615.0
2025-05-06 13:40:00,86.17,86.17,86.08,86.09,41565.0,84.7081,84.7081,84.6196,84.6294,41565.0
2025-05-06 13:50:00,86.09,86.12,86.06,86.09,101289.0,84.6294,84.6589,84.5999,84.6294,101289.0
2025-05-06 14:00:00,86.08,86.17,86.07,86.12,258035.0,84.6196,84.7081,84.6098,84.6589,258035.0
2025-05-06 14:10:00,86.12,86.13,86.05,86.12,62343.0,84.6589,84.6688,84.5901,84.6589,62343.0
2025-05-06 14:20:00,86.13,86.25,86.13,86.24,96127.0,84.6688,84.7867,84.6688,84.7769,96127.0
2025-05-06 14:30:00,86.24,86.29,86.23,86.28,126129.0,84.7769,84.826,84.7671,84.8162,126129.0
2025-05-06 14:40:00,86.28,86.32,86.24,86.25,98165.0,84.8162,84.8555,84.7769,84.7867,98165.0
2025-05-06 14:50:00,86.26,86.32,86.22,86.32,122493.0,84.7966,84.8555,84.7572,84.8555,122493.0
2025-05-06 15:00:00,86.31,86.33,86.21,86.23,114183.0,84.8457,84.8654,84.7474,84.7671,114183.0
2025-05-06 15:10:00,86.22,86.29,86.21,86.23,106455.0,84.7572,84.826,84.7474,84.7671,106455.0
2025-05-06 15:20:00,86.23,86.3,86.22,86.3,86421.0,84.7671,84.8359,84.7572,84.8359,86421.0
2025-05-06 15:30:00,86.29,86.34,86.27,86.28,94195.0,84.826,84.8752,84.8064,84.8162,94195.0
2025-05-06 15:40:00,86.29,86.34,86.28,86.32,489622.0,84.826,84.8752,84.8162,84.8555,489622.0
2025-05-06 15:50:00,86.32,86.34,86.12,86.13,1862004.0,84.8555,84.8752,84.6589,84.6688,1862004.0
2025-05-07 09:30:00,85.93,85.96,85.81,85.81,259323.0,84.4722,84.5016,84.3542,84.3542,259323.0
2025-05-07 09:40:00,85.81,85.95,85.79,85.85,245645.0,84.3542,84.4918,84.3345,84.3935,245645.0
2025-05-07 09:50:00,85.85,86.11,85.84,86.07,153318.0,84.3935,84.6491,84.3837,84.6098,153318.0
2025-05-07 10:00:00,86.06,86.08,85.99,86.0,154912.0,84.5999,84.6196,84.5311,84.541,154912.0
2025-05-07 10:10:00,86.0,86.02,85.93,85.98,125959.0,84.541,84.5606,84.4722,84.5213,125959.0
2025-05-07 10:20:00,85.98,86.07,85.97,86.05,110908.0,84.5213,84.6098,84.5115,84.5901,110908.0
2025-05-07 10:30:00,86.05,86.11,86.05,86.11,101875.0,84.5901,84.6491,84.5901,84.6491,101875.0
2025-05-07 10:40:00,86.11,86.15,86.07,86.08,82152.0,84.6491,84.6884,84.6098,84.6196,82152.0
2025-05-07 10:50:00,86.07,86.09,85.95,85.98,186041.0,84.6098,84.6294,84.4918,84.5213,186041.0
2025-05-07 11:00:00,85.97,86.02,85.92,86.01,83389.0,84.5115,84.5606,84.4623,84.5508,83389.0
2025-05-07 11:10:00,86.02,86.05,85.95,85.96,68177.0,84.5606,84.5901,84.4918,84.5016,68177.0
2025-05-07 11:20:00,85.97,85.98,85.87,85.88,164687.0,84.5115,84.5213,84.4132,84.423,164687.0
2025-05-07 11:30:00,85.88,85.96,85.86,85.93,267151.0,84.423,84.5016,84.4033,84.4722,267151.0
2025-05-07 11:40:00,85.94,86.01,85.91,85.91,138282.0,84.482,84.5508,84.4525,84.4525,138282.0
2025-05-07 11:50:00,85.92,86.03,85.89,86.02,121175.0,84.4623,84.5705,84.4328,84.5606,121175.0
2025-05-07 12:00:00,86.02,86.02,85.95,85.98,76658.0,84.5606,84.5606,84.4918,84.5213,76658.0
2025-05-07 12:10:00,85.98,86.02,85.97,86.01,39803.0,84.5213,84.5606,84.5115,84.5508,39803.0
2025-05-07 12:20:00,86.01,86.02,85.92,85.94,64188.0,84.5508,84.5606,84.4623,84.482,64188.0
2025-05-07 12:30:00,85.95,86.05,85.95,86.04,47783.0,84.4918,84.5901,84.4918,84.5803,47783.0
2025-05-07 12:40:00,86.05,86.12,86.04,86.12,54988.0,84.5901,84.6589,84.5803,84.6589,54988.0
2025-05-07 12:50:00,86.12,86.19,86.08,86.15,206313.0,84.6589,84.7277,84.6196,84.6884,206313.0
2025-05-07 13:00:00,86.15,86.16,86.12,86.14,54612.0,84.6884,84.6983,84.6589,84.6786,54612.0
2025-05-07 13:10:00,86.14,86.18,86.09,86.09,29967.0,84.6786,84.7179,84.6294,84.6294,29967.0
2025-05-07 13:20:00,86.09,86.12,86.04,86.06,51425.0,84.6294,84.6589,84.5803,84.5999,51425.0
2025-05-07 13:30:00,86.06,86.07,85.97,86.0,117251.0,84.5999,84.6098,84.5115,84.541,117251.0
2025-05-07 13:40:00,86.0,86.01,85.95,86.0,51802.0,84.541,84.5508,84.4918,84.541,51802.0
2025-05-07 13:50:00,86.0,86.02,85.87,85.96,482616.0,84.541,84.5606,84.4132,84.5016,482616.0
2025-05-07 14:00:00,85.97,86.06,85.77,85.79,143928.0,84.5115,84.5999,84.3149,84.3345,143928.0
2025-05-07 14:10:00,85.79,85.87,85.74,85.8,133947.0,84.3345,84.4132,84.2854,84.3444,133947.0
2025-05-07 14:20:00,85.8,85.92,85.8,85.89,442359.0,84.3444,84.4623,84.3444,84.4328,442359.0
2025-05-07 14:30:00,85.89,86.12,85.84,86.05,337563.0,84.4328,84.6589,84.3837,84.5901,337563.0
2025-05-07 14:40:00,86.08,86.13,85.67,85.77,166219.0,84.6196,84.6688,84.2166,84.3149,166219.0
2025-05-07 14:50:00,85.77,86.05,85.7,86.02,137676.0,84.3149,84.5901,84.2461,84.5606,137676.0
2025-05-07 15:00:00,86.01,86.02,85.83,85.92,118041.0,84.5508,84.5606,84.3738,84.4623,118041.0
2025-05-07 15:10:00,85.93,85.94,85.7,85.82,106325.0,84.4722,84.482,84.2461,84.364,106325.0
2025-05-07 15:20:00,85.82,85.82,85.61,85.62,110379.0,84.364,84.364,84.1576,84.1674,110379.0
2025-05-07 15:30:00,85.62,85.75,85.59,85.71,320140.0,84.1674,84.2952,84.1379,84.2559,320140.0
2025-05-07 15:40:00,85.7,86.09,85.68,85.86,811327.0,84.2461,84.6294,84.2264,84.4033,811327.0
2025-05-07 15:50:00,85.85,85.95,85.76,85.82,1026961.0,84.3935,84.4918,84.305,84.364,1026961.0
2025-05-08 09:30:00,86.09,86.09,85.84,85.85,287713.0,84.6294,84.6294,84.3837,84.3935,287713.0
2025-05-08 09:40:00,85.84,85.89,85.8,85.85,175370.0,84.3837,84.4328,84.3444,84.3935,175370.0
2025-05-08 09:50:00,85.84,85.9,85.8,85.87,112453.0,84.3837,84.4427,84.3444,84.4132,112453.0
2025-05-08 10:00:00,85.86,85.9,85.8,85.82,86445.0,84.4033,84.4427,84.3444,84.364,86445.0
2025-05-08 10:10:00,85.81,85.88,85.75,85.88,109608.0,84.3542,84.423,84.2952,84.423,109608.0
2025-05-08 10:20:00,85.88,85.93,85.84,85.89,245485.0,84.423,84.4722,84.3837,84.4328,245485.0
2025-05-08 10:30:00,85.89,85.94,85.82,85.83,229889.0,84.4328,84.482,84.364,84.3738,229889.0
2025-05-08 10:40:00,85.82,85.86,85.74,85.75,152059.0,84.364,84.4033,84.2854,84.2952,152059.0
2025-05-08 10:50:00,85.74,85.75,85.58,85.62,408391.0,84.2854,84.2952,84.1281,84.1674,408391.0
2025-05-08 11:00:00,85.62,85.73,85.56,85.72,424228.0,84.1674,84.2755,84.1084,84.2657,424228.0
2025-05-08 11:10:00,85.72,85.78,85.71,85.73,177823.0,84.2657,84.3247,84.2559,84.2755,177823.0
2025-05-08 11:20:00,85.73,85.88,85.7,85.82,683211.0,84.2755,84.423,84.2461,84.364,683211.0
2025-05-08 11:30:00,85.82,85.86,85.78,85.84,483952.0,84.364,84.4033,84.3247,84.3837,483952.0
2025-05-08 11:40:00,85.84,86.01,85.84,85.92,463796.0,84.3837,84.5508,84.3837,84.4623,463796.0
2025-05-08 11:50:00,85.92,85.93,85.8,85.87,381415.0,84.4623,84.4722,84.3444,84.4132,381415.0
2025-05-08 12:00:00,85.87,85.93,85.83,85.92,234462.0,84.4132,84.4722,84.3738,84.4623,234462.0
2025-05-08 12:10:00,85.92,85.92,85.82,85.86,316089.0,84.4623,84.4623,84.364,84.4033,316089.0
2025-05-08 12:20:00,85.86,85.87,85.77,85.78,444953.0,84.4033,84.4132,84.3149,84.3247,444953.0
2025-05-08 12:30:00,85.79,85.84,85.77,85.81,171531.0,84.3345,84.3837,84.3149,84.3542,171531.0
2025-05-08 12:40:00,85.82,85.93,85.81,85.9,244918.0,84.364,84.4722,84.3542,84.4427,244918.0
2025-05-08 12:50:00,85.91,85.95,85.89,85.91,132185.0,84.4525,84.4918,84.4328,84.4525,132185.0
2025-05-08 13:00:00,85.9,85.91,85.81,85.81,108708.0,84.4427,84.4525,84.3542,84.3542,108708.0
2025-05-08 13:10:00,85.81,85.84,85.78,85.82,68422.0,84.3542,84.3837,84.3247,84.364,68422.0
2025-05-08 13:20:00,85.82,85.85,85.74,85.77,485632.0,84.364,84.3935,84.2854,84.3149,485632.0
2025-05-08 13:30:00,85.78,85.8,85.66,85.72,127429.0,84.3247,84.3444,84.2067,84.2657,127429.0
2025-05-08 13:40:00,85.73,85.75,85.69,85.75,131176.0,84.2755,84.2952,84.2362,84.2952,131176.0
2025-05-08 13:50:00,85.75,85.79,85.7,85.71,108664.0,84.2952,84.3345,84.2461,84.2559,108664.0
2025-05-08 14:00:00,85.7,85.78,85.69,85.78,92038.0,84.2461,84.3247,84.2362,84.3247,92038.0
2025-05-08 14:10:00,85.78,85.82,85.74,85.79,101576.0,84.3247,84.364,84.2854,84.3345,101576.0
2025-05-08 14:20:00,85.8,85.82,85.71,85.75,169304.0,84.3444,84.364,84.2559,84.2952,169304.0
2025-05-08 14:30:00,85.75,85.82,85.74,85.79,119521.0,84.2952,84.364,84.2854,84.3345,119521.0
2025-05-08 14:40:00,85.8,85.82,85.78,85.81,173350.0,84.3444,84.364,84.3247,84.3542,173350.0
2025-05-08 14:50:00,85.8,85.83,85.76,85.76,59350.0,84.3444,84.3738,84.305,84.305,59350.0
2025-05-08 15:00:00,85.76,85.76,85.7,85.72,160235.0,84.305,84.305,84.2461,84.2657,160235.0
2025-05-08 15:10:00,85.72,85.76,85.72,85.76,114502.0,84.2657,84.305,84.2657,84.305,114502.0
2025-05-08 15:20:00,85.76,85.84,85.75,85.79,413266.0,84.305,84.3837,84.2952,84.3345,413266.0
2025-05-08 15:30:00,85.8,85.82,85.72,85.73,336967.0,84.3444,84.364,84.2657,84.2755,336967.0
2025-05-08 15:40:00,85.73,85.74,85.66,85.68,161294.0,84.2755,84.2854,84.2067,84.2264,161294.0
2025-05-08 15:50:00,85.68,85.7,85.5,85.51,1502384.0,84.2264,84.2461,84.0494,84.0593,1502384.0
2025-05-09 09:30:00,86.21,86.21,86.12,86.14,345656.0,84.7474,84.7474,84.6589,84.6786,345656.0
2025-05-09 09:40:00,86.15,86.19,86.08,86.16,218976.0,84.6884,84.7277,84.6196,84.6983,218976.0
2025-05-09 09:50:00,86.17,86.18,86.1,86.16,125569.0,84.7081,84.7179,84.6393,84.6983,125569.0
2025-05-09 10:00:00,86.16,86.19,86.11,86.18,53882.0,84.6983,84.7277,84.6491,84.7179,53882.0
2025-05-09 10:10:00,86.18,86.19,86.09,86.09,147331.0,84.7179,84.7277,84.6294,84.6294,147331.0
2025-05-09 10:20:00,86.08,86.14,86.06,86.12,144690.0,84.6196,84.6786,84.5999,84.6589,144690.0
2025-05-09 10:30:00,86.13,86.19,86.04,86.08,127253.0,84.6688,84.7277,84.5803,84.6196,127253.0
2025-05-09 10:40:00,86.07,86.1,86.03,86.09,100451.0,84.6098,84.6393,84.5705,84.6294,100451.0
2025-05-09 10:50:00,86.09,86.09,86.0,86.05,103920.0,84.6294,84.6294,84.541,84.5901,103920.0
2025-05-09 11:00:00,86.05,86.1,86.03,86.06,109851.0,84.5901,84.6393,84.5705,84.5999,109851.0
2025-05-09 11:10:00,86.05,86.06,85.97,85.98,321599.0,84.5901,84.5999,84.5115,84.5213,321599.0
2025-05-09 11:20:00,85.98,85.98,85.91,85.97,180988.0,84.5213,84.5213,84.4525,84.5115,180988.0
2025-05-09 11:30:00,85.96,86.02,85.91,85.98,275005.0,84.5016,84.5606,84.4525,84.5213,275005.0
2025-05-09 11:40:00,85.98,86.02,85.96,86.01,148213.0,84.5213,84.5606,84.5016,84.5508,148213.0
2025-05-09 11:50:00,86.02,86.09,86.01,86.07,157396.0,84.5606,84.6294,84.5508,84.6098,157396.0
2025-05-09 12:00:00,86.07,86.1,85.92,85.92,137593.0,84.6098,84.6393,84.4623,84.4623,137593.0
2025-05-09 12:10:00,85.93,85.99,85.87,85.97,153159.0,84.4722,84.5311,84.4132,84.5115,153159.0
2025-05-09 12:20:00,85.97,85.98,85.88,85.89,85124.0,84.5115,84.5213,84.423,84.4328,85124.0
2025-05-09 12:30:00,85.89,85.94,85.85,85.89,209513.0,84.4328,84.482,84.3935,84.4328,209513.0
2025-05-09 12:40:00,85.88,85.89,85.79,85.81,104060.0,84.423,84.4328,84.3345,84.3542,104060.0
2025-05-09 12:50:00,85.81,85.84,85.77,85.78,71785.0,84.3542,84.3837,84.3149,84.3247,71785.0
2025-05-09 13:00:00,85.78,85.81,85.74,85.81,189930.0,84.3247,84.3542,84.2854,84.3542,189930.0
2025-05-09 13:10:00,85.82,85.87,85.78,85.86,91094.0,84.364,84.4132,84.3247,84.4033,91094.0
2025-05-09 13:20:00,85.86,85.94,85.76,85.89,482048.0,84.4033,84.482,84.305,84.4328,482048.0
2025-05-09 13:30:00,85.89,85.95,85.87,85.94,106927.0,84.4328,84.4918,84.4132,84.482,106927.0
2025-05-09 13:40:00,85.94,86.02,85.93,86.01,71304.0,84.482,84.5606,84.4722,84.5508,71304.0
2025-05-09 13:50:00,86.01,86.04,85.96,86.03,79297.0,84.5508,84.5803,84.5016,84.5705,79297.0
2025-05-09 14:00:00,86.03,86.04,85.96,85.97,211960.0,84.5705,84.5803,84.5016,84.5115,211960.0
2025-05-09 14:10:00,85.97,85.99,85.9,85.94,100712.0,84.5115,84.5311,84.4427,84.482,100712.0
2025-05-09 14:20:00,85.94,85.97,85.92,85.95,112890.0,84.482,84.5115,84.4623,84.4918,112890.0
2025-05-09 14:30:00,85.95,85.99,85.92,85.95,283650.0,84.4918,84.5311,84.4623,84.4918,283650.0
2025-05-09 14:40:00,85.95,85.98,85.93,85.95,124595.0,84.4918,84.5213,84.4722,84.4918,124595.0
2025-05-09 14:50:00,85.95,85.99,85.95,85.97,105178.0,84.4918,84.5311,84.4918,84.5115,105178.0
2025-05-09 15:00:00,85.97,86.02,85.96,86.0,226658.0,84.5115,84.5606,84.5016,84.541,226658.0
2025-05-09 15:10:00,86.0,86.02,85.95,85.98,254033.0,84.541,84.5606,84.4918,84.5213,254033.0
2025-05-09 15:20:00,85.98,85.99,85.9,85.9,231225.0,84.5213,84.5311,84.4427,84.4427,231225.0
2025-05-09 15:30:00,85.9,85.91,85.83,85.86,133230.0,84.4427,84.4525,84.3738,84.4033,133230.0
2025-05-09 15:40:00,85.86,85.89,85.83,85.86,206780.0,84.4033,84.4328,84.3738,84.4033,206780.0
2025-05-09 15:50:00,85.86,85.98,85.86,85.98,1195038.0,84.4033,84.5213,84.4033,84.5213,1195038.0
2025-05-12 09:30:00,86.08,86.12,85.94,86.02,524684.0,84.6196,84.6589,84.482,84.5606,524684.0
2025-05-12 09:40:00,86.02,86.04,85.85,85.89,186782.0,84.5606,84.5803,84.3935,84.4328,186782.0
2025-05-12 09:50:00,85.88,85.97,85.82,85.86,240631.0,84.423,84.5115,84.364,84.4033,240631.0
2025-05-12 10:00:00,85.86,86.03,85.79,85.98,257796.0,84.4033,84.5705,84.3345,84.5213,257796.0
2025-05-12 10:10:00,85.98,86.04,85.95,86.0,235053.0,84.5213,84.5803,84.4918,84.541,235053.0
2025-05-12 10:20:00,85.99,86.0,85.8,85.85,586508.0,84.5311,84.541,84.3444,84.3935,586508.0
2025-05-12 10:30:00,85.84,85.94,85.65,85.93,467594.0,84.3837,84.482,84.1969,84.4722,467594.0
2025-05-12 10:40:00,85.93,86.09,85.91,86.08,427760.0,84.4722,84.6294,84.4525,84.6196,427760.0
2025-05-12 10:50:00,86.08,86.11,86.03,86.05,343748.0,84.6196,84.6491,84.5705,84.5901,343748.0
2025-05-12 11:00:00,86.07,86.19,86.02,86.15,311543.0,84.6098,84.7277,84.5606,84.6884,311543.0
2025-05-12 11:10:00,86.16,86.24,86.13,86.16,310429.0,84.6983,84.7769,84.6688,84.6983,310429.0
2025-05-12 11:20:00,86.16,86.2,86.08,86.18,258904.0,84.6983,84.7376,84.6196,84.7179,258904.0
2025-05-12 11:30:00,86.19,86.24,86.16,86.19,510173.0,84.7277,84.7769,84.6983,84.7277,510173.0
2025-05-12 11:40:00,86.18,86.19,86.06,86.06,268635.0,84.7179,84.7277,84.5999,84.5999,268635.0
2025-05-12 11:50:00,86.06,86.08,85.99,86.02,84260.0,84.5999,84.6196,84.5311,84.5606,84260.0
2025-05-12 12:00:00,86.03,86.13,86.01,86.12,172331.0,84.5705,84.6688,84.5508,84.6589,172331.0
2025-05-12 12:10:00,86.13,86.13,86.04,86.06,71073.0,84.6688,84.6688,84.5803,84.5999,71073.0
2025-05-12 12:20:00,86.06,86.17,86.05,86.11,615008.0,84.5999,84.7081,84.5901,84.6491,615008.0
2025-05-12 12:30:00,86.11,86.15,86.08,86.14,111626.0,84.6491,84.6884,84.6196,84.6786,111626.0
2025-05-12 12:40:00,86.14,86.21,86.12,86.18,215548.0,84.6786,84.7474,84.6589,84.7179,215548.0
2025-05-12 12:50:00,86.18,86.23,86.16,86.19,145792.0,84.7179,84.7671,84.6983,84.7277,145792.0
2025-05-12 13:00:00,86.19,86.29,86.18,86.29,99394.0,84.7277,84.826,84.7179,84.826,99394.0
2025-05-12 13:10:00,86.28,86.28,86.22,86.25,104719.0,84.8162,84.8162,84.7572,84.7867,104719.0
2025-05-12 13:20:00,86.24,86.25,86.19,86.19,58509.0,84.7769,84.7867,84.7277,84.7277,58509.0
2025-05-12 13:30:00,86.2,86.23,86.16,86.19,82960.0,84.7376,84.7671,84.6983,84.7277,82960.0
2025-05-12 13:40:00,86.18,86.23,86.16,86.23,58961.0,84.7179,84.7671,84.6983,84.7671,58961.0
2025-05-12 13:50:00,86.23,86.25,86.19,86.19,91718.0,84.7671,84.7867,84.7277,84.7277,91718.0
2025-05-12 14:00:00,86.2,86.24,86.17,86.18,152114.0,84.7376,84.7769,84.7081,84.7179,152114.0
2025-05-12 14:10:00,86.19,86.19,86.14,86.17,70357.0,84.7277,84.7277,84.6786,84.7081,70357.0
2025-05-12 14:20:00,86.17,86.19,86.14,86.15,101119.0,84.7081,84.7277,84.6786,84.6884,101119.0
2025-05-12 14:30:00,86.16,86.24,86.16,86.23,120798.0,84.6983,84.7769,84.6983,84.7671,120798.0
2025-05-12 14:40:00,86.25,86.28,86.22,86.23,108843.0,84.7867,84.8162,84.7572,84.7671,108843.0
2025-05-12 14:50:00,86.24,86.27,86.22,86.24,230154.0,84.7769,84.8064,84.7572,84.7769,230154.0
2025-05-12 15:00:00,86.25,86.29,86.21,86.28,99686.0,84.7867,84.826,84.7474,84.8162,99686.0
2025-05-12 15:10:00,86.27,86.33,86.25,86.33,128105.0,84.8064,84.8654,84.7867,84.8654,128105.0
2025-05-12 15:20:00,86.32,86.33,86.26,86.26,324233.0,84.8555,84.8654,84.7966,84.7966,324233.0
2025-05-12 15:30:00,86.26,86.3,86.23,86.27,262133.0,84.7966,84.8359,84.7671,84.8064,262133.0
2025-05-12 15:40:00,86.26,86.28,86.21,86.25,353739.0,84.7966,84.8162,84.7474,84.7867,353739.0
2025-05-12 15:50:00,86.25,86.42,86.24,86.4,1816594.0,84.7867,84.9538,84.7769,84.9342,1816594.0
2025-05-13 09:30:00,86.3,86.3,86.21,86.27,585914.0,84.8359,84.8359,84.7474,84.8064,585914.0
2025-05-13 09:40:00,86.27,86.31,86.23,86.28,161077.0,84.8064,84.8457,84.7671,84.8162,161077.0
2025-05-13 09:50:00,86.27,86.3,86.22,86.28,260366.0,84.8064,84.8359,84.7572,84.8162,260366.0
2025-05-13 10:00:00,86.29,86.31,86.24,86.3,156564.0,84.826,84.8457,84.7769,84.8359,156564.0
2025-05-13 10:10:00,86.3,86.37,86.27,86.31,259128.0,84.8359,84.9047,84.8064,84.8457,259128.0
2025-05-13 10:20:00,86.31,86.34,86.2,86.22,303087.0,84.8457,84.8752,84.7376,84.7572,303087.0
2025-05-13 10:30:00,86.22,86.3,86.2,86.29,212842.0,84.7572,84.8359,84.7376,84.826,212842.0
2025-05-13 10:40:00,86.29,86.35,86.26,86.31,167650.0,84.826,84.885,84.7966,84.8457,167650.0
2025-05-13 10:50:00,86.31,86.44,86.3,86.43,205292.0,84.8457,84.9735,84.8359,84.9637,205292.0
2025-05-13 11:00:00,86.42,86.46,86.4,86.41,299447.0,84.9538,84.9932,84.9342,84.944,299447.0
2025-05-13 11:10:00,86.41,86.47,86.4,86.45,176805.0,84.944,85.003,84.9342,84.9833,176805.0
2025-05-13 11:20:00,86.45,86.54,86.45,86.53,391185.0,84.9833,85.0718,84.9833,85.062,391185.0
2025-05-13 11:30:00,86.54,86.58,86.52,86.55,304088.0,85.0718,85.1111,85.0521,85.0816,304088.0
2025-05-13 11:40:00,86.55,86.58,86.51,86.52,199353.0,85.0816,85.1111,85.0423,85.0521,199353.0
2025-05-13 11:50:00,86.51,86.52,86.46,86.49,251192.0,85.0423,85.0521,84.9932,85.0227,251192.0
2025-05-13 12:00:00,86.49,86.51,86.45,86.47,158212.0,85.0227,85.0423,84.9833,85.003,158212.0
2025-05-13 12:10:00,86.47,86.51,86.43,86.44,181690.0,85.003,85.0423,84.9637,84.9735,181690.0
2025-05-13 12:20:00,86.45,86.53,86.43,86.51,194773.0,84.9833,85.062,84.9637,85.0423,194773.0
2025-05-13 12:30:00,86.51,86.6,86.51,86.59,187866.0,85.0423,85.1308,85.0423,85.121,187866.0
2025-05-13 12:40:00,86.59,86.64,86.59,86.61,342189.0,85.121,85.1701,85.121,85.1406,342189.0
2025-05-13 12:50:00,86.61,86.63,86.57,86.59,228148.0,85.1406,85.1603,85.1013,85.121,228148.0
2025-05-13 13:00:00,86.59,86.62,86.56,86.58,129846.0,85.121,85.1504,85.0915,85.1111,129846.0
2025-05-13 13:10:00,86.57,86.61,86.55,86.59,109780.0,85.1013,85.1406,85.0816,85.121,109780.0
2025-05-13 13:20:00,86.59,86.62,86.57,86.58,102491.0,85.121,85.1504,85.1013,85.1111,102491.0
2025-05-13 13:30:00,86.59,86.67,86.57,86.6,108715.0,85.121,85.1996,85.1013,85.1308,108715.0
2025-05-13 13:40:00,86.6,86.62,86.58,86.61,171958.0,85.1308,85.1504,85.1111,85.1406,171958.0
2025-05-13 13:50:00,86.62,86.63,86.57,86.57,131879.0,85.1504,85.1603,85.1013,85.1013,131879.0
2025-05-13 14:00:00,86.57,86.61,86.53,86.59,79499.0,85.1013,85.1406,85.062,85.121,79499.0
2025-05-13 14:10:00,86.59,86.65,86.59,86.64,146286.0,85.121,85.1799,85.121,85.1701,146286.0
2025-05-13 14:20:00,86.65,86.66,86.57,86.58,121989.0,85.1799,85.1898,85.1013,85.1111,121989.0
2025-05-13 14:30:00,86.58,86.62,86.57,86.61,205529.0,85.1111,85.1504,85.1013,85.1406,205529.0
2025-05-13 14:40:00,86.61,86.62,86.57,86.59,328318.0,85.1406,85.1504,85.1013,85.121,328318.0
2025-05-13 14:50:00,86.59,86.69,86.58,86.68,1007917.0,85.121,85.2193,85.1111,85.2094,1007917.0
2025-05-13 15:00:00,86.67,86.69,86.64,86.65,122011.0,85.1996,85.2193,85.1701,85.1799,122011.0
2025-05-13 15:10:00,86.65,86.7,86.64,86.67,268123.0,85.1799,85.2291,85.1701,85.1996,268123.0
2025-05-13 15:20:00,86.66,86.7,86.65,86.69,282013.0,85.1898,85.2291,85.1799,85.2193,282013.0
2025-05-13 15:30:00,86.68,86.73,86.67,86.71,471204.0,85.2094,85.2586,85.1996,85.2389,471204.0
2025-05-13 15:40:00,86.7,86.71,86.62,86.62,309086.0,85.2291,85.2389,85.1504,85.1504,309086.0
2025-05-13 15:50:00,86.63,86.66,86.5,86.5,1261212.0,85.1603,85.1898,85.0325,85.0325,1261212.0
2025-05-14 09:30:00,86.81,86.83,86.68,86.72,313550.0,85.3372,85.3569,85.2094,85.2488,313550.0
2025-05-14 09:40:00,86.72,86.74,86.6,86.64,193197.0,85.2488,85.2684,85.1308,85.1701,193197.0
2025-05-14 09:50:00,86.64,86.67,86.52,86.64,195049.0,85.1701,85.1996,85.0521,85.1701,195049.0
2025-05-14 10:00:00,86.64,86.66,86.56,86.62,185836.0,85.1701,85.1898,85.0915,85.1504,185836.0
2025-05-14 10:10:00,86.62,86.63,86.52,86.54,279750.0,85.1504,85.1603,85.0521,85.0718,279750.0
2025-05-14 10:20:00,86.53,86.57,86.51,86.56,390868.0,85.062,85.1013,85.0423,85.0915,390868.0
2025-05-14 10:30:00,86.56,86.57,86.41,86.42,328214.0,85.0915,85.1013,84.944,84.9538,328214.0
2025-05-14 10:40:00,86.43,86.52,86.4,86.52,174080.0,84.9637,85.0521,84.9342,85.0521,174080.0
2025-05-14 10:50:00,86.53,86.53,86.43,86.45,291988.0,85.062,85.062,84.9637,84.9833,291988.0
2025-05-14 11:00:00,86.45,86.45,86.22,86.28,283987.0,84.9833,84.9833,84.7572,84.8162,283987.0
2025-05-14 11:10:00,86.28,86.29,86.22,86.23,210035.0,84.8162,84.826,84.7572,84.7671,210035.0
2025-05-14 11:20:00,86.23,86.34,86.22,86.33,246795.0,84.7671,84.8752,84.7572,84.8654,246795.0
2025-05-14 11:30:00,86.33,86.4,86.28,86.34,267163.0,84.8654,84.9342,84.8162,84.8752,267163.0
2025-05-14 11:40:00,86.34,86.37,86.27,86.28,174175.0,84.8752,84.9047,84.8064,84.8162,174175.0
2025-05-14 11:50:00,86.27,86.33,86.25,86.32,249999.0,84.8064,84.8654,84.7867,84.8555,249999.0
2025-05-14 12:00:00,86.32,86.4,86.3,86.37,76681.0,84.8555,84.9342,84.8359,84.9047,76681.0
2025-05-14 12:10:00,86.38,86.39,86.29,86.3,128739.0,84.9145,84.9243,84.826,84.8359,128739.0
2025-05-14 12:20:00,86.3,86.33,86.26,86.3,210076.0,84.8359,84.8654,84.7966,84.8359,210076.0
2025-05-14 12:30:00,86.3,86.33,86.26,86.27,214311.0,84.8359,84.8654,84.7966,84.8064,214311.0
2025-05-14 12:40:00,86.26,86.26,86.04,86.13,329920.0,84.7966,84.7966,84.5803,84.6688,329920.0
2025-05-14 12:50:00,86.14,86.21,86.12,86.19,93567.0,84.6786,84.7474,84.6589,84.7277,93567.0
2025-05-14 13:00:00,86.18,86.21,86.16,86.18,99141.0,84.7179,84.7474,84.6983,84.7179,99141.0
2025-05-14 13:10:00,86.17,86.18,86.12,86.13,177758.0,84.7081,84.7179,84.6589,84.6688,177758.0
2025-05-14 13:20:00,86.13,86.15,86.04,86.13,106648.0,84.6688,84.6884,84.5803,84.6688,106648.0
2025-05-14 13:30:00,86.14,86.18,86.1,86.14,48686.0,84.6786,84.7179,84.6393,84.6786,48686.0
2025-05-14 13:40:00,86.14,86.18,86.08,86.1,72750.0,84.6786,84.7179,84.6196,84.6393,72750.0
2025-05-14 13:50:00,86.12,86.21,86.11,86.2,82613.0,84.6589,84.7474,84.6491,84.7376,82613.0
2025-05-14 14:00:00,86.2,86.22,86.12,86.13,66601.0,84.7376,84.7572,84.6589,84.6688,66601.0
2025-05-14 14:10:00,86.13,86.14,86.06,86.14,206049.0,84.6688,84.6786,84.5999,84.6786,206049.0
2025-05-14 14:20:00,86.13,86.14,86.04,86.05,236429.0,84.6688,84.6786,84.5803,84.5901,236429.0
2025-05-14 14:30:00,86.06,86.17,86.06,86.11,545556.0,84.5999,84.7081,84.5999,84.6491,545556.0
2025-05-14 14:40:00,86.1,86.17,86.1,86.15,129816.0,84.6393,84.7081,84.6393,84.6884,129816.0
2025-05-14 14:50:00,86.14,86.17,86.1,86.13,123824.0,84.6786,84.7081,84.6393,84.6688,123824.0
2025-05-14 15:00:00,86.13,86.13,86.03,86.09,250416.0,84.6688,84.6688,84.5705,84.6294,250416.0
2025-05-14 15:10:00,86.1,86.16,86.1,86.14,120643.0,84.6393,84.6983,84.6393,84.6786,120643.0
2025-05-14 15:20:00,86.14,86.15,86.07,86.12,168282.0,84.6786,84.6884,84.6098,84.6589,168282.0
2025-05-14 15:30:00,86.12,86.15,86.09,86.11,175523.0,84.6589,84.6884,84.6294,84.6491,175523.0
2025-05-14 15:40:00,86.1,86.14,86.07,86.09,457931.0,84.6393,84.6786,84.6098,84.6294,457931.0
2025-05-14 15:50:00,86.11,86.15,86.08,86.12,891322.0,84.6491,84.6884,84.6196,84.6589,891322.0
2025-05-15 09:30:00,86.71,86.72,86.6,86.66,460384.0,85.2389,85.2488,85.1308,85.1898,460384.0
2025-05-15 09:40:00,86.66,86.69,86.59,86.63,189191.0,85.1898,85.2193,85.121,85.1603,189191.0
2025-05-15 09:50:00,86.62,86.75,86.61,86.73,117708.0,85.1504,85.2782,85.1406,85.2586,117708.0
2025-05-15 10:00:00,86.73,86.79,86.71,86.76,323883.0,85.2586,85.3176,85.2389,85.2881,323883.0
2025-05-15 10:10:00,86.77,86.77,86.66,86.71,271084.0,85.2979,85.2979,85.1898,85.2389,271084.0
2025-05-15 10:20:00,86.7,86.72,86.62,86.63,217753.0,85.2291,85.2488,85.1504,85.1603,217753.0
2025-05-15 10:30:00,86.63,86.63,86.49,86.56,263586.0,85.1603,85.1603,85.0227,85.0915,263586.0
2025-05-15 10:40:00,86.56,86.64,86.54,86.6,132502.0,85.0915,85.1701,85.0718,85.1308,132502.0
2025-05-15 10:50:00,86.59,86.7,86.58,86.66,296586.0,85.121,85.2291,85.1111,85.1898,296586.0
2025-05-15 11:00:00,86.66,86.72,86.62,86.71,275404.0,85.1898,85.2488,85.1504,85.2389,275404.0
2025-05-15 11:10:00,86.7,86.86,86.7,86.82,254844.0,85.2291,85.3864,85.2291,85.3471,254844.0
2025-05-15 11:20:00,86.81,86.85,86.78,86.8,205085.0,85.3372,85.3765,85.3077,85.3274,205085.0
2025-05-15 11:30:00,86.81,86.82,86.77,86.81,256781.0,85.3372,85.3471,85.2979,85.3372,256781.0
2025-05-15 11:40:00,86.83,86.9,86.82,86.88,304231.0,85.3569,85.4257,85.3471,85.406,304231.0
2025-05-15 11:50:00,86.87,86.92,86.84,86.92,111453.0,85.3962,85.4454,85.3667,85.4454,111453.0
2025-05-15 12:00:00,86.92,86.99,86.88,86.98,155673.0,85.4454,85.5142,85.406,85.5043,155673.0
2025-05-15 12:10:00,86.98,86.98,86.89,86.91,381856.0,85.5043,85.5043,85.4159,85.4355,381856.0
2025-05-15 12:20:00,86.91,86.92,86.87,86.91,400298.0,85.4355,85.4454,85.3962,85.4355,400298.0
2025-05-15 12:30:00,86.9,86.94,86.85,86.94,363901.0,85.4257,85.465,85.3765,85.465,363901.0
2025-05-15 12:40:00,86.94,86.94,86.89,86.92,95946.0,85.465,85.465,85.4159,85.4454,95946.0
2025-05-15 12:50:00,86.92,86.96,86.89,86.96,78375.0,85.4454,85.4847,85.4159,85.4847,78375.0
2025-05-15 13:00:00,86.97,87.03,86.95,86.98,206722.0,85.4945,85.5535,85.4748,85.5043,206722.0
2025-05-15 13:10:00,86.97,86.98,86.93,86.97,152553.0,85.4945,85.5043,85.4552,85.4945,152553.0
2025-05-15 13:20:00,86.97,87.0,86.94,86.96,210166.0,85.4945,85.524,85.465,85.4847,210166.0
2025-05-15 13:30:00,86.96,86.96,86.9,86.91,178877.0,85.4847,85.4847,85.4257,85.4355,178877.0
2025-05-15 13:40:00,86.91,86.93,86.88,86.89,124203.0,85.4355,85.4552,85.406,85.4159,124203.0
2025-05-15 13:50:00,86.89,86.91,86.85,86.87,51868.0,85.4159,85.4355,85.3765,85.3962,51868.0
2025-05-15 14:00:00,86.86,86.9,86.84,86.89,75183.0,85.3864,85.4257,85.3667,85.4159,75183.0
2025-05-15 14:10:00,86.89,86.9,86.84,86.85,89997.0,85.4159,85.4257,85.3667,85.3765,89997.0
2025-05-15 14:20:00,86.85,86.89,86.83,86.86,114609.0,85.3765,85.4159,85.3569,85.3864,114609.0
2025-05-15 14:30:00,86.86,86.92,86.85,86.92,231643.0,85.3864,85.4454,85.3765,85.4454,231643.0
2025-05-15 14:40:00,86.92,86.95,86.89,86.91,154728.0,85.4454,85.4748,85.4159,85.4355,154728.0
2025-05-15 14:50:00,86.91,86.95,86.89,86.92,167034.0,85.4355,85.4748,85.4159,85.4454,167034.0
2025-05-15 15:00:00,86.93,86.96,86.9,86.91,125390.0,85.4552,85.4847,85.4257,85.4355,125390.0
2025-05-15 15:10:00,86.91,86.97,86.9,86.95,87649.0,85.4355,85.4945,85.4257,85.4748,87649.0
2025-05-15 15:20:00,86.95,86.97,86.87,86.91,202230.0,85.4748,85.4945,85.3962,85.4355,202230.0
2025-05-15 15:30:00,86.91,86.98,86.91,86.95,187999.0,85.4355,85.5043,85.4355,85.4748,187999.0
2025-05-15 15:40:00,86.95,86.99,86.94,86.96,259288.0,85.4748,85.5142,85.465,85.4847,259288.0
2025-05-15 15:50:00,86.97,87.1,86.96,87.07,1804932.0,85.4945,85.6223,85.4847,85.5928,1804932.0
2025-05-16 09:30:00,86.95,86.98,86.9,86.97,506002.0,85.4748,85.5043,85.4257,85.4945,506002.0
2025-05-16 09:40:00,86.97,87.04,86.96,87.04,402691.0,85.4945,85.5633,85.4847,85.5633,402691.0
2025-05-16 09:50:00,87.04,87.19,87.03,87.18,207708.0,85.5633,85.7108,85.5535,85.7009,207708.0
2025-05-16 10:00:00,87.17,87.18,87.03,87.04,331006.0,85.6911,85.7009,85.5535,85.5633,331006.0
2025-05-16 10:10:00,87.04,87.09,87.01,87.03,146087.0,85.5633,85.6125,85.5338,85.5535,146087.0
2025-05-16 10:20:00,87.04,87.09,87.02,87.03,559012.0,85.5633,85.6125,85.5437,85.5535,559012.0
2025-05-16 10:30:00,87.03,87.04,86.87,86.89,251416.0,85.5535,85.5633,85.3962,85.4159,251416.0
2025-05-16 10:40:00,86.89,86.89,86.77,86.83,311710.0,85.4159,85.4159,85.2979,85.3569,311710.0
2025-05-16 10:50:00,86.83,86.84,86.77,86.83,125194.0,85.3569,85.3667,85.2979,85.3569,125194.0
2025-05-16 11:00:00,86.83,86.9,86.82,86.82,171007.0,85.3569,85.4257,85.3471,85.3471,171007.0
2025-05-16 11:10:00,86.81,86.92,86.81,86.87,149117.0,85.3372,85.4454,85.3372,85.3962,149117.0
2025-05-16 11:20:00,86.88,86.89,86.82,86.89,255080.0,85.406,85.4159,85.3471,85.4159,255080.0
2025-05-16 11:30:00,86.89,86.97,86.87,86.95,347620.0,85.4159,85.4945,85.3962,85.4748,347620.0
2025-05-16 11:40:00,86.95,87.0,86.94,86.95,231957.0,85.4748,85.524,85.465,85.4748,231957.0
2025-05-16 11:50:00,86.95,86.97,86.9,86.91,116478.0,85.4748,85.4945,85.4257,85.4355,116478.0
2025-05-16 12:00:00,86.91,86.99,86.9,86.91,130998.0,85.4355,85.5142,85.4257,85.4355,130998.0
2025-05-16 12:10:00,86.91,86.98,86.9,86.95,73567.0,85.4355,85.5043,85.4257,85.4748,73567.0
2025-05-16 12:20:00,86.96,87.02,86.94,87.0,42015.0,85.4847,85.5437,85.465,85.524,42015.0
2025-05-16 12:30:00,86.99,87.04,86.99,87.03,49740.0,85.5142,85.5633,85.5142,85.5535,49740.0
2025-05-16 12:40:00,87.03,87.04,86.99,87.02,30525.0,85.5535,85.5633,85.5142,85.5437,30525.0
2025-05-16 12:50:00,87.0,87.07,86.99,87.05,68028.0,85.524,85.5928,85.5142,85.5732,68028.0
2025-05-16 13:00:00,87.06,87.12,87.05,87.09,151716.0,85.583,85.642,85.5732,85.6125,151716.0
2025-05-16 13:10:00,87.09,87.15,87.07,87.13,102450.0,85.6125,85.6715,85.5928,85.6518,102450.0
2025-05-16 13:20:00,87.13,87.15,87.11,87.15,68218.0,85.6518,85.6715,85.6321,85.6715,68218.0
2025-05-16 13:30:00,87.15,87.15,87.12,87.13,164700.0,85.6715,85.6715,85.642,85.6518,164700.0
2025-05-16 13:40:00,87.12,87.16,87.1,87.14,132571.0,85.642,85.6813,85.6223,85.6616,132571.0
2025-05-16 13:50:00,87.14,87.15,87.08,87.11,78753.0,85.6616,85.6715,85.6026,85.6321,78753.0
2025-05-16 14:00:00,87.11,87.14,87.1,87.11,46560.0,85.6321,85.6616,85.6223,85.6321,46560.0
2025-05-16 14:10:00,87.09,87.14,87.09,87.14,82070.0,85.6125,85.6616,85.6125,85.6616,82070.0
2025-05-16 14:20:00,87.13,87.18,87.13,87.17,70473.0,85.6518,85.7009,85.6518,85.6911,70473.0
2025-05-16 14:30:00,87.17,87.18,87.14,87.17,37148.0,85.6911,85.7009,85.6616,85.6911,37148.0
2025-05-16 14:40:00,87.17,87.25,87.16,87.23,197795.0,85.6911,85.7698,85.6813,85.7501,197795.0
2025-05-16 14:50:00,87.23,87.26,87.21,87.22,110697.0,85.7501,85.7796,85.7304,85.7403,110697.0
2025-05-16 15:00:00,87.23,87.28,87.22,87.26,459758.0,85.7501,85.7992,85.7403,85.7796,459758.0
2025-05-16 15:10:00,87.25,87.26,87.22,87.25,157513.0,85.7698,85.7796,85.7403,85.7698,157513.0
2025-05-16 15:20:00,87.25,87.25,87.22,87.24,115484.0,85.7698,85.7698,85.7403,85.7599,115484.0
2025-05-16 15:30:00,87.23,87.25,87.21,87.23,148199.0,85.7501,85.7698,85.7304,85.7501,148199.0
2025-05-16 15:40:00,87.23,87.25,87.2,87.23,268163.0,85.7501,85.7698,85.7206,85.7501,268163.0
2025-05-16 15:50:00,87.23,87.27,87.21,87.25,687386.0,85.7501,85.7894,85.7304,85.7698,687386.0
2025-05-19 09:30:00,87.24,87.4,87.22,87.37,329262.0,85.7599,85.9172,85.7403,85.8877,329262.0
2025-05-19 09:40:00,87.38,87.44,87.33,87.42,277595.0,85.8976,85.9565,85.8484,85.9369,277595.0
2025-05-19 09:50:00,87.43,87.48,87.37,87.47,161837.0,85.9467,85.9959,85.8877,85.986,161837.0
2025-05-19 10:00:00,87.48,87.51,87.43,87.51,385316.0,85.9959,86.0253,85.9467,86.0253,385316.0
2025-05-19 10:10:00,87.51,87.58,87.47,87.57,133258.0,86.0253,86.0942,85.986,86.0843,133258.0
2025-05-19 10:20:00,87.58,87.61,87.52,87.56,137782.0,86.0942,86.1237,86.0352,86.0745,137782.0
2025-05-19 10:30:00,87.56,87.58,87.5,87.55,80891.0,86.0745,86.0942,86.0155,86.0647,80891.0
2025-05-19 10:40:00,87.55,87.61,87.55,87.56,153680.0,86.0647,86.1237,86.0647,86.0745,153680.0
2025-05-19 10:50:00,87.55,87.67,87.54,87.6,59552.0,86.0647,86.1826,86.0548,86.1138,59552.0
2025-05-19 11:00:00,87.61,87.66,87.6,87.65,170102.0,86.1237,86.1728,86.1138,86.163,170102.0
2025-05-19 11:10:00,87.65,87.74,87.65,87.72,111576.0,86.163,86.2514,86.163,86.2318,111576.0
2025-05-19 11:20:00,87.72,87.73,87.68,87.69,154746.0,86.2318,86.2416,86.1925,86.2023,154746.0
2025-05-19 11:30:00,87.69,87.82,87.69,87.81,184133.0,86.2023,86.3301,86.2023,86.3203,184133.0
2025-05-19 11:40:00,87.84,87.87,87.79,87.8,131716.0,86.3497,86.3792,86.3006,86.3104,131716.0
2025-05-19 11:50:00,87.8,87.8,87.71,87.73,143152.0,86.3104,86.3104,86.222,86.2416,143152.0
2025-05-19 12:00:00,87.74,87.76,87.7,87.75,71227.0,86.2514,86.2711,86.2121,86.2613,71227.0
2025-05-19 12:10:00,87.74,87.79,87.73,87.73,189535.0,86.2514,86.3006,86.2416,86.2416,189535.0
2025-05-19 12:20:00,87.73,87.84,87.73,87.83,64977.0,86.2416,86.3497,86.2416,86.3399,64977.0
2025-05-19 12:30:00,87.83,87.85,87.8,87.84,249464.0,86.3399,86.3596,86.3104,86.3497,249464.0
2025-05-19 12:40:00,87.83,87.84,87.8,87.81,135403.0,86.3399,86.3497,86.3104,86.3203,135403.0
2025-05-19 12:50:00,87.82,87.87,87.81,87.86,58958.0,86.3301,86.3792,86.3203,86.3694,58958.0
2025-05-19 13:00:00,87.85,87.92,87.85,87.92,43300.0,86.3596,86.4284,86.3596,86.4284,43300.0
2025-05-19 13:10:00,87.92,87.92,87.83,87.85,84033.0,86.4284,86.4284,86.3399,86.3596,84033.0
2025-05-19 13:20:00,87.84,87.9,87.84,87.87,221602.0,86.3497,86.4087,86.3497,86.3792,221602.0
2025-05-19 13:30:00,87.88,87.93,87.86,87.88,257679.0,86.3891,86.4382,86.3694,86.3891,257679.0
2025-05-19 13:40:00,87.88,87.88,87.82,87.83,165388.0,86.3891,86.3891,86.3301,86.3399,165388.0
2025-05-19 13:50:00,87.82,87.83,87.79,87.8,142990.0,86.3301,86.3399,86.3006,86.3104,142990.0
2025-05-19 14:00:00,87.79,87.8,87.76,87.79,122253.0,86.3006,86.3104,86.2711,86.3006,122253.0
2025-05-19 14:10:00,87.79,87.79,87.71,87.73,124190.0,86.3006,86.3006,86.222,86.2416,124190.0
2025-05-19 14:20:00,87.73,87.8,87.72,87.77,128896.0,86.2416,86.3104,86.2318,86.2809,128896.0
2025-05-19 14:30:00,87.77,87.88,87.76,87.88,46364.0,86.2809,86.3891,86.2711,86.3891,46364.0
2025-05-19 14:40:00,87.87,87.88,87.82,87.86,144840.0,86.3792,86.3891,86.3301,86.3694,144840.0
2025-05-19 14:50:00,87.86,87.89,87.85,87.88,140429.0,86.3694,86.3989,86.3596,86.3891,140429.0
2025-05-19 15:00:00,87.89,87.91,87.86,87.88,99526.0,86.3989,86.4186,86.3694,86.3891,99526.0
2025-05-19 15:10:00,87.88,87.9,87.84,87.84,145494.0,86.3891,86.4087,86.3497,86.3497,145494.0
2025-05-19 15:20:00,87.84,87.88,87.82,87.85,226235.0,86.3497,86.3891,86.3301,86.3596,226235.0
2025-05-19 15:30:00,87.84,87.91,87.84,87.9,218489.0,86.3497,86.4186,86.3497,86.4087,218489.0
2025-05-19 15:40:00,87.9,87.95,87.88,87.94,232759.0,86.4087,86.4579,86.3891,86.4481,232759.0
2025-05-19 15:50:00,87.94,88.08,87.94,88.06,1672886.0,86.4481,86.5857,86.4481,86.566,1672886.0
2025-05-20 09:30:00,88.26,88.29,88.21,88.24,1096256.0,86.7626,86.7921,86.7135,86.743,1096256.0
2025-05-20 09:40:00,88.25,88.31,88.21,88.27,161914.0,86.7528,86.8118,86.7135,86.7725,161914.0
2025-05-20 09:50:00,88.27,88.37,88.27,88.31,138819.0,86.7725,86.8708,86.7725,86.8118,138819.0
2025-05-20 10:00:00,88.31,88.39,88.31,88.36,280100.0,86.8118,86.8904,86.8118,86.8609,280100.0
2025-05-20 10:10:00,88.36,88.39,88.27,88.29,459081.0,86.8609,86.8904,86.7725,86.7921,459081.0
2025-05-20 10:20:00,88.29,88.34,88.27,88.34,579225.0,86.7921,86.8413,86.7725,86.8413,579225.0
2025-05-20 10:30:00,88.34,88.37,88.26,88.33,704112.0,86.8413,86.8708,86.7626,86.8314,704112.0
2025-05-20 10:40:00,88.33,88.38,88.33,88.36,525411.0,86.8314,86.8806,86.8314,86.8609,525411.0
2025-05-20 10:50:00,88.37,88.41,88.35,88.35,496120.0,86.8708,86.9101,86.8511,86.8511,496120.0
2025-05-20 11:00:00,88.35,88.36,88.28,88.31,816803.0,86.8511,86.8609,86.7823,86.8118,816803.0
2025-05-20 11:10:00,88.31,88.37,88.3,88.34,797317.0,86.8118,86.8708,86.8019,86.8413,797317.0
2025-05-20 11:20:00,88.35,88.37,88.32,88.33,468544.0,86.8511,86.8708,86.8216,86.8314,468544.0
2025-05-20 11:30:00,88.34,88.35,88.29,88.33,298666.0,86.8413,86.8511,86.7921,86.8314,298666.0
2025-05-20 11:40:00,88.32,88.34,88.28,88.31,383835.0,86.8216,86.8413,86.7823,86.8118,383835.0
2025-05-20 11:50:00,88.31,88.39,88.29,88.38,348200.0,86.8118,86.8904,86.7921,86.8806,348200.0
2025-05-20 12:00:00,88.38,88.4,88.31,88.32,534852.0,86.8806,86.9002,86.8118,86.8216,534852.0
2025-05-20 12:10:00,88.32,88.35,88.28,88.31,630688.0,86.8216,86.8511,86.7823,86.8118,630688.0
2025-05-20 12:20:00,88.31,88.34,88.26,88.3,551133.0,86.8118,86.8413,86.7626,86.8019,551133.0
2025-05-20 12:30:00,88.3,88.36,88.29,88.36,689071.0,86.8019,86.8609,86.7921,86.8609,689071.0
2025-05-20 12:40:00,88.36,88.39,88.35,88.38,1508541.0,86.8609,86.8904,86.8511,86.8806,1508541.0
2025-05-20 12:50:00,88.38,88.42,88.37,88.42,725261.0,86.8806,86.9199,86.8708,86.9199,725261.0
2025-05-20 13:00:00,88.42,88.45,88.4,88.45,620091.0,86.9199,86.9494,86.9002,86.9494,620091.0
2025-05-20 13:10:00,88.45,88.47,88.43,88.46,567862.0,86.9494,86.9691,86.9297,86.9592,567862.0
2025-05-20 13:20:00,88.45,88.48,88.44,88.45,596767.0,86.9494,86.9789,86.9396,86.9494,596767.0
2025-05-20 13:30:00,88.46,88.5,88.45,88.49,560620.0,86.9592,86.9986,86.9494,86.9887,560620.0
2025-05-20 13:40:00,88.49,88.51,88.47,88.48,370903.0,86.9887,87.0084,86.9691,86.9789,370903.0
2025-05-20 13:50:00,88.48,88.5,88.47,88.5,511681.0,86.9789,86.9986,86.9691,86.9986,511681.0
2025-05-20 14:00:00,88.5,88.51,88.46,88.51,457948.0,86.9986,87.0084,86.9592,87.0084,457948.0
2025-05-20 14:10:00,88.51,88.53,88.43,88.45,559794.0,87.0084,87.028,86.9297,86.9494,559794.0
2025-05-20 14:20:00,88.44,88.45,88.31,88.33,613286.0,86.9396,86.9494,86.8118,86.8314,613286.0
2025-05-20 14:30:00,88.33,88.4,88.31,88.39,841594.0,86.8314,86.9002,86.8118,86.8904,841594.0
2025-05-20 14:40:00,88.38,88.39,88.3,88.33,142536.0,86.8806,86.8904,86.8019,86.8314,142536.0
2025-05-20 14:50:00,88.33,88.35,88.3,88.34,129477.0,86.8314,86.8511,86.8019,86.8413,129477.0
2025-05-20 15:00:00,88.33,88.34,88.24,88.34,210437.0,86.8314,86.8413,86.743,86.8413,210437.0
2025-05-20 15:10:00,88.34,88.4,88.32,88.39,213931.0,86.8413,86.9002,86.8216,86.8904,213931.0
2025-05-20 15:20:00,88.39,88.44,88.38,88.42,200206.0,86.8904,86.9396,86.8806,86.9199,200206.0
2025-05-20 15:30:00,88.42,88.5,88.42,88.5,208911.0,86.9199,86.9986,86.9199,86.9986,208911.0
2025-05-20 15:40:00,88.5,88.53,88.44,88.45,547010.0,86.9986,87.028,86.9396,86.9494,547010.0
2025-05-20 15:50:00,88.44,88.51,88.43,88.5,1464553.0,86.9396,87.0084,86.9297,86.9986,1464553.0
2025-05-21 09:30:00,88.61,88.69,88.59,88.63,392263.0,87.1067,87.1853,87.087,87.1263,392263.0
2025-05-21 09:40:00,88.63,88.66,88.56,88.6,385588.0,87.1263,87.1558,87.0575,87.0969,385588.0
2025-05-21 09:50:00,88.6,88.69,88.58,88.66,163621.0,87.0969,87.1853,87.0772,87.1558,163621.0
2025-05-21 10:00:00,88.66,88.86,88.65,88.83,1134749.0,87.1558,87.3524,87.146,87.323,1134749.0
2025-05-21 10:10:00,88.83,88.84,88.77,88.78,688098.0,87.323,87.3328,87.264,87.2738,688098.0
2025-05-21 10:20:00,88.78,88.82,88.73,88.75,425328.0,87.2738,87.3131,87.2246,87.2443,425328.0
2025-05-21 10:30:00,88.75,88.76,88.66,88.75,233564.0,87.2443,87.2541,87.1558,87.2443,233564.0
2025-05-21 10:40:00,88.76,88.79,88.67,88.7,108124.0,87.2541,87.2836,87.1657,87.1952,108124.0
2025-05-21 10:50:00,88.7,88.78,88.68,88.76,83180.0,87.1952,87.2738,87.1755,87.2541,83180.0
2025-05-21 11:00:00,88.77,88.86,88.7,88.84,422274.0,87.264,87.3524,87.1952,87.3328,422274.0
2025-05-21 11:10:00,88.84,88.88,88.8,88.81,303502.0,87.3328,87.3721,87.2935,87.3033,303502.0
2025-05-21 11:20:00,88.81,88.85,88.78,88.8,281436.0,87.3033,87.3426,87.2738,87.2935,281436.0
2025-05-21 11:30:00,88.8,88.85,88.73,88.8,745380.0,87.2935,87.3426,87.2246,87.2935,745380.0
2025-05-21 11:40:00,88.8,88.83,88.76,88.78,204354.0,87.2935,87.323,87.2541,87.2738,204354.0
2025-05-21 11:50:00,88.79,88.84,88.77,88.8,99449.0,87.2836,87.3328,87.264,87.2935,99449.0
2025-05-21 12:00:00,88.8,88.89,88.78,88.87,113771.0,87.2935,87.3819,87.2738,87.3623,113771.0
2025-05-21 12:10:00,88.87,88.88,88.8,88.81,245942.0,87.3623,87.3721,87.2935,87.3033,245942.0
2025-05-21 12:20:00,88.81,88.81,88.77,88.81,157331.0,87.3033,87.3033,87.264,87.3033,157331.0
2025-05-21 12:30:00,88.8,88.86,88.79,88.84,117357.0,87.2935,87.3524,87.2836,87.3328,117357.0
2025-05-21 12:40:00,88.84,88.89,88.82,88.88,209188.0,87.3328,87.3819,87.3131,87.3721,209188.0
2025-05-21 12:50:00,88.88,88.89,88.82,88.82,182974.0,87.3721,87.3819,87.3131,87.3131,182974.0
2025-05-21 13:00:00,88.82,88.88,88.77,88.79,207521.0,87.3131,87.3721,87.264,87.2836,207521.0
2025-05-21 13:10:00,88.78,88.8,88.45,88.51,456810.0,87.2738,87.2935,86.9494,87.0084,456810.0
2025-05-21 13:20:00,88.51,88.52,88.17,88.19,580130.0,87.0084,87.0182,86.6742,86.6938,580130.0
2025-05-21 13:30:00,88.19,88.42,88.07,88.42,478338.0,86.6938,86.9199,86.5758,86.9199,478338.0
2025-05-21 13:40:00,88.42,88.43,88.29,88.32,276137.0,86.9199,86.9297,86.7921,86.8216,276137.0
2025-05-21 13:50:00,88.32,88.37,88.24,88.31,199606.0,86.8216,86.8708,86.743,86.8118,199606.0
2025-05-21 14:00:00,88.32,88.34,88.18,88.31,216329.0,86.8216,86.8413,86.684,86.8118,216329.0
2025-05-21 14:10:00,88.32,88.32,88.16,88.2,280571.0,86.8216,86.8216,86.6643,86.7036,280571.0
2025-05-21 14:20:00,88.19,88.23,88.11,88.21,209135.0,86.6938,86.7331,86.6152,86.7135,209135.0
2025-05-21 14:30:00,88.2,88.3,88.18,88.23,126099.0,86.7036,86.8019,86.684,86.7331,126099.0
2025-05-21 14:40:00,88.23,88.29,88.13,88.16,234874.0,86.7331,86.7921,86.6348,86.6643,234874.0
2025-05-21 14:50:00,88.15,88.17,88.05,88.08,215281.0,86.6545,86.6742,86.5562,86.5857,215281.0
2025-05-21 15:00:00,88.07,88.14,87.98,87.99,120513.0,86.5758,86.6447,86.4874,86.4972,120513.0
2025-05-21 15:10:00,87.99,88.11,87.97,88.02,211628.0,86.4972,86.6152,86.4775,86.5267,211628.0
2025-05-21 15:20:00,88.02,88.03,87.92,87.94,238033.0,86.5267,86.5365,86.4284,86.4481,238033.0
2025-05-21 15:30:00,87.94,88.13,87.94,88.13,410233.0,86.4481,86.6348,86.4481,86.6348,410233.0
2025-05-21 15:40:00,88.13,88.14,88.08,88.08,567716.0,86.6348,86.6447,86.5857,86.5857,567716.0
2025-05-21 15:50:00,88.09,88.15,87.95,87.95,1423104.0,86.5955,86.6545,86.4579,86.4579,1423104.0
2025-05-22 09:30:00,87.63,87.66,87.53,87.59,491635.0,86.1433,86.1728,86.045,86.104,491635.0
2025-05-22 09:40:00,87.6,87.68,87.48,87.53,374821.0,86.1138,86.1925,85.9959,86.045,374821.0
2025-05-22 09:50:00,87.53,87.63,87.51,87.54,361076.0,86.045,86.1433,86.0253,86.0548,361076.0
2025-05-22 10:00:00,87.55,87.73,87.54,87.72,290495.0,86.0647,86.2416,86.0548,86.2318,290495.0
2025-05-22 10:10:00,87.71,87.71,87.63,87.68,288853.0,86.222,86.222,86.1433,86.1925,288853.0
2025-05-22 10:20:00,87.68,87.75,87.65,87.72,200070.0,86.1925,86.2613,86.163,86.2318,200070.0
2025-05-22 10:30:00,87.72,87.78,87.68,87.7,292805.0,86.2318,86.2908,86.1925,86.2121,292805.0
2025-05-22 10:40:00,87.7,87.74,87.66,87.7,397566.0,86.2121,86.2514,86.1728,86.2121,397566.0
2025-05-22 10:50:00,87.7,87.74,87.64,87.74,215858.0,86.2121,86.2514,86.1531,86.2514,215858.0
2025-05-22 11:00:00,87.74,87.78,87.7,87.72,253631.0,86.2514,86.2908,86.2121,86.2318,253631.0
2025-05-22 11:10:00,87.72,87.77,87.71,87.77,244452.0,86.2318,86.2809,86.222,86.2809,244452.0
2025-05-22 11:20:00,87.77,87.91,87.77,87.85,740175.0,86.2809,86.4186,86.2809,86.3596,740175.0
2025-05-22 11:30:00,87.84,87.95,87.82,87.91,453699.0,86.3497,86.4579,86.3301,86.4186,453699.0
2025-05-22 11:40:00,87.91,87.95,87.9,87.91,190285.0,86.4186,86.4579,86.4087,86.4186,190285.0
2025-05-22 11:50:00,87.91,87.96,87.9,87.94,176663.0,86.4186,86.4677,86.4087,86.4481,176663.0
2025-05-22 12:00:00,87.95,87.97,87.92,87.95,184344.0,86.4579,86.4775,86.4284,86.4579,184344.0
2025-05-22 12:10:00,87.95,88.07,87.95,87.97,243876.0,86.4579,86.5758,86.4579,86.4775,243876.0
2025-05-22 12:20:00,87.97,88.0,87.94,87.96,237611.0,86.4775,86.507,86.4481,86.4677,237611.0
2025-05-22 12:30:00,87.97,87.98,87.92,87.98,106840.0,86.4775,86.4874,86.4284,86.4874,106840.0
2025-05-22 12:40:00,87.98,87.99,87.89,87.9,71679.0,86.4874,86.4972,86.3989,86.4087,71679.0
2025-05-22 12:50:00,87.89,87.91,87.79,87.8,94157.0,86.3989,86.4186,86.3006,86.3104,94157.0
2025-05-22 13:00:00,87.81,87.82,87.76,87.78,210031.0,86.3203,86.3301,86.2711,86.2908,210031.0
2025-05-22 13:10:00,87.78,87.91,87.76,87.86,365522.0,86.2908,86.4186,86.2711,86.3694,365522.0
2025-05-22 13:20:00,87.86,87.94,87.85,87.92,147650.0,86.3694,86.4481,86.3596,86.4284,147650.0
2025-05-22 13:30:00,87.92,87.96,87.89,87.95,80352.0,86.4284,86.4677,86.3989,86.4579,80352.0
2025-05-22 13:40:00,87.95,88.03,87.94,88.02,63074.0,86.4579,86.5365,86.4481,86.5267,63074.0
2025-05-22 13:50:00,88.02,88.07,88.0,88.02,142878.0,86.5267,86.5758,86.507,86.5267,142878.0
2025-05-22 14:00:00,88.02,88.05,88.0,88.03,239773.0,86.5267,86.5562,86.507,86.5365,239773.0
2025-05-22 14:10:00,88.03,88.09,88.02,88.06,124019.0,86.5365,86.5955,86.5267,86.566,124019.0
2025-05-22 14:20:00,88.05,88.1,88.04,88.06,74699.0,86.5562,86.6053,86.5464,86.566,74699.0
2025-05-22 14:30:00,88.06,88.09,88.01,88.02,151910.0,86.566,86.5955,86.5169,86.5267,151910.0
2025-05-22 14:40:00,88.02,88.08,88.01,88.06,128820.0,86.5267,86.5857,86.5169,86.566,128820.0
2025-05-22 14:50:00,88.05,88.11,88.05,88.08,119557.0,86.5562,86.6152,86.5562,86.5857,119557.0
2025-05-22 15:00:00,88.08,88.15,88.07,88.11,97967.0,86.5857,86.6545,86.5758,86.6152,97967.0
2025-05-22 15:10:00,88.11,88.12,88.08,88.09,482395.0,86.6152,86.625,86.5857,86.5955,482395.0
2025-05-22 15:20:00,88.09,88.13,88.08,88.12,299219.0,86.5955,86.6348,86.5857,86.625,299219.0
2025-05-22 15:30:00,88.13,88.13,88.05,88.06,266211.0,86.6348,86.6348,86.5562,86.566,266211.0
2025-05-22 15:40:00,88.06,88.06,87.98,88.03,505100.0,86.566,86.566,86.4874,86.5365,505100.0
2025-05-22 15:50:00,88.04,88.07,87.87,87.92,1823483.0,86.5464,86.5758,86.3792,86.4284,1823483.0
2025-05-23 09:30:00,87.2,87.47,87.15,87.4,988143.0,85.7206,85.986,85.6715,85.9172,988143.0
2025-05-23 09:40:00,87.4,87.46,87.31,87.32,864241.0,85.9172,85.9762,85.8287,85.8386,864241.0
2025-05-23 09:50:00,87.33,87.45,87.32,87.39,727068.0,85.8484,85.9664,85.8386,85.9074,727068.0
2025-05-23 10:00:00,87.39,87.66,87.38,87.6,906474.0,85.9074,86.1728,85.8976,86.1138,906474.0
2025-05-23 10:10:00,87.59,87.72,87.54,87.54,486909.0,86.104,86.2318,86.0548,86.0548,486909.0
2025-05-23 10:20:00,87.54,87.72,87.51,87.6,315012.0,86.0548,86.2318,86.0253,86.1138,315012.0
2025-05-23 10:30:00,87.6,87.72,87.58,87.65,229308.0,86.1138,86.2318,86.0942,86.163,229308.0
2025-05-23 10:40:00,87.64,87.82,87.64,87.78,441450.0,86.1531,86.3301,86.1531,86.2908,441450.0
2025-05-23 10:50:00,87.78,87.78,87.67,87.75,233481.0,86.2908,86.2908,86.1826,86.2613,233481.0
2025-05-23 11:00:00,87.75,87.79,87.65,87.7,283451.0,86.2613,86.3006,86.163,86.2121,283451.0
2025-05-23 11:10:00,87.7,87.73,87.63,87.66,279942.0,86.2121,86.2416,86.1433,86.1728,279942.0
2025-05-23 11:20:00,87.66,87.74,87.63,87.67,410126.0,86.1728,86.2514,86.1433,86.1826,410126.0
2025-05-23 11:30:00,87.67,87.89,87.65,87.83,565723.0,86.1826,86.3989,86.163,86.3399,565723.0
2025-05-23 11:40:00,87.83,87.87,87.81,87.85,184481.0,86.3399,86.3792,86.3203,86.3596,184481.0
2025-05-23 11:50:00,87.85,87.86,87.72,87.74,216184.0,86.3596,86.3694,86.2318,86.2514,216184.0
2025-05-23 12:00:00,87.74,87.82,87.7,87.73,738845.0,86.2514,86.3301,86.2121,86.2416,738845.0
2025-05-23 12:10:00,87.74,87.78,87.72,87.76,198228.0,86.2514,86.2908,86.2318,86.2711,198228.0
2025-05-23 12:20:00,87.76,87.87,87.75,87.84,95049.0,86.2711,86.3792,86.2613,86.3497,95049.0
2025-05-23 12:30:00,87.84,87.9,87.76,87.89,135282.0,86.3497,86.4087,86.2711,86.3989,135282.0
2025-05-23 12:40:00,87.9,87.91,87.85,87.9,87898.0,86.4087,86.4186,86.3596,86.4087,87898.0
2025-05-23 12:50:00,87.91,87.96,87.87,87.89,114446.0,86.4186,86.4677,86.3792,86.3989,114446.0
2025-05-23 13:00:00,87.9,87.96,87.86,87.95,89106.0,86.4087,86.4677,86.3694,86.4579,89106.0
2025-05-23 13:10:00,87.95,88.03,87.92,88.02,404536.0,86.4579,86.5365,86.4284,86.5267,404536.0
2025-05-23 13:20:00,88.03,88.1,88.02,88.09,259720.0,86.5365,86.6053,86.5267,86.5955,259720.0
2025-05-23 13:30:00,88.08,88.1,88.05,88.08,206372.0,86.5857,86.6053,86.5562,86.5857,206372.0
2025-05-23 13:40:00,88.07,88.16,88.04,88.14,334357.0,86.5758,86.6643,86.5464,86.6447,334357.0
2025-05-23 13:50:00,88.16,88.2,88.1,88.12,443512.0,86.6643,86.7036,86.6053,86.625,443512.0
2025-05-23 14:00:00,88.11,88.2,88.11,88.17,229388.0,86.6152,86.7036,86.6152,86.6742,229388.0
2025-05-23 14:10:00,88.17,88.2,88.07,88.09,325783.0,86.6742,86.7036,86.5758,86.5955,325783.0
2025-05-23 14:20:00,88.09,88.09,87.99,88.03,468559.0,86.5955,86.5955,86.4972,86.5365,468559.0
2025-05-23 14:30:00,88.04,88.12,88.04,88.07,159227.0,86.5464,86.625,86.5464,86.5758,159227.0
2025-05-23 14:40:00,88.08,88.08,87.99,88.05,117121.0,86.5857,86.5857,86.4972,86.5562,117121.0
2025-05-23 14:50:00,88.03,88.05,88.0,88.01,98248.0,86.5365,86.5562,86.507,86.5169,98248.0
2025-05-23 15:00:00,88.0,88.08,87.98,88.06,145598.0,86.507,86.5857,86.4874,86.566,145598.0
2025-05-23 15:10:00,88.06,88.1,88.0,88.02,153757.0,86.566,86.6053,86.507,86.5267,153757.0
2025-05-23 15:20:00,88.02,88.02,87.91,87.94,178352.0,86.5267,86.5267,86.4186,86.4481,178352.0
2025-05-23 15:30:00,87.94,88.02,87.93,88.02,218055.0,86.4481,86.5267,86.4382,86.5267,218055.0
2025-05-23 15:40:00,88.01,88.05,87.96,87.98,328479.0,86.5169,86.5562,86.4677,86.4874,328479.0
2025-05-23 15:50:00,87.98,88.08,87.89,88.07,1652749.0,86.4874,86.5857,86.3989,86.5758,1652749.0
2025-05-27 09:30:00,89.31,89.34,89.15,89.29,551668.0,87.7948,87.8243,87.6375,87.7751,551668.0
2025-05-27 09:40:00,89.29,89.34,89.23,89.24,567837.0,87.7751,87.8243,87.7162,87.726,567837.0
2025-05-27 09:50:00,89.25,89.26,89.16,89.17,182178.0,87.7358,87.7457,87.6474,87.6572,182178.0
2025-05-27 10:00:00,89.18,89.3,89.16,89.3,261001.0,87.667,87.785,87.6474,87.785,261001.0
2025-05-27 10:10:00,89.29,89.41,89.28,89.4,176275.0,87.7751,87.8931,87.7653,87.8833,176275.0
2025-05-27 10:20:00,89.4,89.46,89.38,89.38,289818.0,87.8833,87.9423,87.8636,87.8636,289818.0
2025-05-27 10:30:00,89.38,89.38,89.26,89.28,253198.0,87.8636,87.8636,87.7457,87.7653,253198.0
2025-05-27 10:40:00,89.27,89.33,89.23,89.3,112438.0,87.7555,87.8145,87.7162,87.785,112438.0
2025-05-27 10:50:00,89.3,89.32,89.25,89.26,102287.0,87.785,87.8046,87.7358,87.7457,102287.0
2025-05-27 11:00:00,89.25,89.27,89.21,89.23,321638.0,87.7358,87.7555,87.6965,87.7162,321638.0
2025-05-27 11:10:00,89.23,89.27,89.22,89.23,247429.0,87.7162,87.7555,87.7063,87.7162,247429.0
2025-05-27 11:20:00,89.23,89.27,89.17,89.25,114773.0,87.7162,87.7555,87.6572,87.7358,114773.0
2025-05-27 11:30:00,89.25,89.25,89.13,89.14,383631.0,87.7358,87.7358,87.6179,87.6277,383631.0
2025-05-27 11:40:00,89.14,89.18,89.13,89.15,103501.0,87.6277,87.667,87.6179,87.6375,103501.0
2025-05-27 11:50:00,89.15,89.18,89.12,89.14,64502.0,87.6375,87.667,87.608,87.6277,64502.0
2025-05-27 12:00:00,89.14,89.23,89.13,89.22,271352.0,87.6277,87.7162,87.6179,87.7063,271352.0
2025-05-27 12:10:00,89.21,89.25,89.2,89.23,202102.0,87.6965,87.7358,87.6867,87.7162,202102.0
2025-05-27 12:20:00,89.23,89.3,89.22,89.27,153041.0,87.7162,87.785,87.7063,87.7555,153041.0
2025-05-27 12:30:00,89.27,89.32,89.25,89.31,172890.0,87.7555,87.8046,87.7358,87.7948,172890.0
2025-05-27 12:40:00,89.31,89.35,89.26,89.27,232702.0,87.7948,87.8341,87.7457,87.7555,232702.0
2025-05-27 12:50:00,89.28,89.29,89.23,89.27,218398.0,87.7653,87.7751,87.7162,87.7555,218398.0
2025-05-27 13:00:00,89.27,89.3,89.26,89.26,78106.0,87.7555,87.785,87.7457,87.7457,78106.0
2025-05-27 13:10:00,89.27,89.28,89.25,89.27,64178.0,87.7555,87.7653,87.7358,87.7555,64178.0
2025-05-27 13:20:00,89.27,89.3,89.21,89.21,186450.0,87.7555,87.785,87.6965,87.6965,186450.0
2025-05-27 13:30:00,89.22,89.24,89.19,89.23,194541.0,87.7063,87.726,87.6768,87.7162,194541.0
2025-05-27 13:40:00,89.23,89.29,89.22,89.29,100392.0,87.7162,87.7751,87.7063,87.7751,100392.0
2025-05-27 13:50:00,89.29,89.32,89.27,89.3,94908.0,87.7751,87.8046,87.7555,87.785,94908.0
2025-05-27 14:00:00,89.3,89.33,89.26,89.28,181559.0,87.785,87.8145,87.7457,87.7653,181559.0
2025-05-27 14:10:00,89.28,89.33,89.27,89.28,104423.0,87.7653,87.8145,87.7555,87.7653,104423.0
2025-05-27 14:20:00,89.28,89.29,89.26,89.28,241777.0,87.7653,87.7751,87.7457,87.7653,241777.0
2025-05-27 14:30:00,89.28,89.3,89.27,89.29,99206.0,87.7653,87.785,87.7555,87.7751,99206.0
2025-05-27 14:40:00,89.29,89.29,89.25,89.28,191748.0,87.7751,87.7751,87.7358,87.7653,191748.0
2025-05-27 14:50:00,89.27,89.3,89.26,89.27,98417.0,87.7555,87.785,87.7457,87.7555,98417.0
2025-05-27 15:00:00,89.26,89.31,89.25,89.3,91791.0,87.7457,87.7948,87.7358,87.785,91791.0
2025-05-27 15:10:00,89.3,89.3,89.26,89.27,128579.0,87.785,87.785,87.7457,87.7555,128579.0
2025-05-27 15:20:00,89.27,89.28,89.24,89.25,355384.0,87.7555,87.7653,87.726,87.7358,355384.0
2025-05-27 15:30:00,89.25,89.27,89.22,89.27,254045.0,87.7358,87.7555,87.7063,87.7555,254045.0
2025-05-27 15:40:00,89.28,89.3,89.24,89.26,578358.0,87.7653,87.785,87.726,87.7457,578358.0
2025-05-27 15:50:00,89.26,89.32,89.23,89.32,1854460.0,87.7457,87.8046,87.7162,87.8046,1854460.0
2025-05-28 09:30:00,88.44,88.51,88.39,88.48,466085.0,86.9396,87.0084,86.8904,86.9789,466085.0
2025-05-28 09:40:00,88.48,88.49,88.35,88.37,363600.0,86.9789,86.9887,86.8511,86.8708,363600.0
2025-05-28 09:50:00,88.38,88.41,88.35,88.4,201373.0,86.8806,86.9101,86.8511,86.9002,201373.0
2025-05-28 10:00:00,88.41,88.52,88.41,88.47,269013.0,86.9101,87.0182,86.9101,86.9691,269013.0
2025-05-28 10:10:00,88.47,88.53,88.46,88.46,226147.0,86.9691,87.028,86.9592,86.9592,226147.0
2025-05-28 10:20:00,88.47,88.55,88.43,88.48,391105.0,86.9691,87.0477,86.9297,86.9789,391105.0
2025-05-28 10:30:00,88.47,88.49,88.38,88.38,754944.0,86.9691,86.9887,86.8806,86.8806,754944.0
2025-05-28 10:40:00,88.39,88.46,88.34,88.36,387229.0,86.8904,86.9592,86.8413,86.8609,387229.0
2025-05-28 10:50:00,88.35,88.37,88.28,88.31,660347.0,86.8511,86.8708,86.7823,86.8118,660347.0
2025-05-28 11:00:00,88.31,88.41,88.29,88.34,371743.0,86.8118,86.9101,86.7921,86.8413,371743.0
2025-05-28 11:10:00,88.34,88.34,88.23,88.27,164501.0,86.8413,86.8413,86.7331,86.7725,164501.0
2025-05-28 11:20:00,88.28,88.31,88.21,88.23,269077.0,86.7823,86.8118,86.7135,86.7331,269077.0
2025-05-28 11:30:00,88.23,88.26,88.12,88.19,531894.0,86.7331,86.7626,86.625,86.6938,531894.0
2025-05-28 11:40:00,88.19,88.2,88.12,88.16,652940.0,86.6938,86.7036,86.625,86.6643,652940.0
2025-05-28 11:50:00,88.16,88.24,88.12,88.13,333074.0,86.6643,86.743,86.625,86.6348,333074.0
2025-05-28 12:00:00,88.14,88.29,88.12,88.28,390718.0,86.6447,86.7921,86.625,86.7823,390718.0
2025-05-28 12:10:00,88.27,88.3,88.23,88.29,92102.0,86.7725,86.8019,86.7331,86.7921,92102.0
2025-05-28 12:20:00,88.29,88.31,88.24,88.29,54927.0,86.7921,86.8118,86.743,86.7921,54927.0
2025-05-28 12:30:00,88.28,88.33,88.26,88.31,116714.0,86.7823,86.8314,86.7626,86.8118,116714.0
2025-05-28 12:40:00,88.32,88.34,88.3,88.31,95383.0,86.8216,86.8413,86.8019,86.8118,95383.0
2025-05-28 12:50:00,88.32,88.34,88.27,88.34,50259.0,86.8216,86.8413,86.7725,86.8413,50259.0
2025-05-28 13:00:00,88.33,88.43,88.31,88.4,135053.0,86.8314,86.9297,86.8118,86.9002,135053.0
2025-05-28 13:10:00,88.4,88.46,88.39,88.45,70340.0,86.9002,86.9592,86.8904,86.9494,70340.0
2025-05-28 13:20:00,88.45,88.48,88.4,88.43,167695.0,86.9494,86.9789,86.9002,86.9297,167695.0
2025-05-28 13:30:00,88.42,88.43,88.38,88.42,120137.0,86.9199,86.9297,86.8806,86.9199,120137.0
2025-05-28 13:40:00,88.42,88.42,88.36,88.38,66183.0,86.9199,86.9199,86.8609,86.8806,66183.0
2025-05-28 13:50:00,88.38,88.4,88.34,88.36,97773.0,86.8806,86.9002,86.8413,86.8609,97773.0
2025-05-28 14:00:00,88.36,88.41,88.34,88.39,94935.0,86.8609,86.9101,86.8413,86.8904,94935.0
2025-05-28 14:10:00,88.4,88.44,88.35,88.37,92362.0,86.9002,86.9396,86.8511,86.8708,92362.0
2025-05-28 14:20:00,88.37,88.38,88.34,88.36,197893.0,86.8708,86.8806,86.8413,86.8609,197893.0
2025-05-28 14:30:00,88.36,88.37,88.33,88.36,120573.0,86.8609,86.8708,86.8314,86.8609,120573.0
2025-05-28 14:40:00,88.37,88.39,88.35,88.36,108007.0,86.8708,86.8904,86.8511,86.8609,108007.0
2025-05-28 14:50:00,88.36,88.39,88.22,88.37,391467.0,86.8609,86.8904,86.7233,86.8708,391467.0
2025-05-28 15:00:00,88.37,88.45,88.36,88.42,127109.0,86.8708,86.9494,86.8609,86.9199,127109.0
2025-05-28 15:10:00,88.42,88.44,88.35,88.4,676741.0,86.9199,86.9396,86.8511,86.9002,676741.0
2025-05-28 15:20:00,88.4,88.41,88.33,88.34,92729.0,86.9002,86.9101,86.8314,86.8413,92729.0
2025-05-28 15:30:00,88.33,88.36,88.28,88.3,88727.0,86.8314,86.8609,86.7823,86.8019,88727.0
2025-05-28 15:40:00,88.3,88.34,88.27,88.3,516284.0,86.8019,86.8413,86.7725,86.8019,516284.0
2025-05-28 15:50:00,88.3,88.32,88.18,88.27,2215173.0,86.8019,86.8216,86.684,86.7725,2215173.0
2025-05-29 09:30:00,88.74,88.75,88.43,88.44,506260.0,87.2345,87.2443,86.9297,86.9396,506260.0
2025-05-29 09:40:00,88.44,88.49,88.38,88.45,181715.0,86.9396,86.9887,86.8806,86.9494,181715.0
2025-05-29 09:50:00,88.45,88.6,88.41,88.5,199417.0,86.9494,87.0969,86.9101,86.9986,199417.0
2025-05-29 10:00:00,88.5,88.59,88.39,88.41,281970.0,86.9986,87.087,86.8904,86.9101,281970.0
2025-05-29 10:10:00,88.4,88.52,88.34,88.37,165457.0,86.9002,87.0182,86.8413,86.8708,165457.0
2025-05-29 10:20:00,88.37,88.5,88.34,88.45,206466.0,86.8708,86.9986,86.8413,86.9494,206466.0
2025-05-29 10:30:00,88.44,88.47,88.37,88.38,209740.0,86.9396,86.9691,86.8708,86.8806,209740.0
2025-05-29 10:40:00,88.38,88.47,88.29,88.43,225696.0,86.8806,86.9691,86.7921,86.9297,225696.0
2025-05-29 10:50:00,88.44,88.5,88.41,88.5,222300.0,86.9396,86.9986,86.9101,86.9986,222300.0
2025-05-29 11:00:00,88.5,88.54,88.45,88.53,212419.0,86.9986,87.0379,86.9494,87.028,212419.0
2025-05-29 11:10:00,88.53,88.59,88.47,88.51,238285.0,87.028,87.087,86.9691,87.0084,238285.0
2025-05-29 11:20:00,88.51,88.62,88.51,88.61,320939.0,87.0084,87.1165,87.0084,87.1067,320939.0
2025-05-29 11:30:00,88.61,88.64,88.45,88.49,464773.0,87.1067,87.1362,86.9494,86.9887,464773.0
2025-05-29 11:40:00,88.49,88.53,88.43,88.44,121628.0,86.9887,87.028,86.9297,86.9396,121628.0
2025-05-29 11:50:00,88.44,88.53,88.27,88.33,245788.0,86.9396,87.028,86.7725,86.8314,245788.0
2025-05-29 12:00:00,88.34,88.43,88.24,88.41,219921.0,86.8413,86.9297,86.743,86.9101,219921.0
2025-05-29 12:10:00,88.41,88.59,88.4,88.57,767968.0,86.9101,87.087,86.9002,87.0674,767968.0
2025-05-29 12:20:00,88.58,88.59,88.52,88.56,162423.0,87.0772,87.087,87.0182,87.0575,162423.0
2025-05-29 12:30:00,88.55,88.63,88.55,88.61,285426.0,87.0477,87.1263,87.0477,87.1067,285426.0
2025-05-29 12:40:00,88.62,88.66,88.6,88.6,47073.0,87.1165,87.1558,87.0969,87.0969,47073.0
2025-05-29 12:50:00,88.6,88.67,88.58,88.67,95584.0,87.0969,87.1657,87.0772,87.1657,95584.0
2025-05-29 13:00:00,88.63,88.7,88.58,88.59,208117.0,87.1263,87.1952,87.0772,87.087,208117.0
2025-05-29 13:10:00,88.59,88.63,88.55,88.57,64321.0,87.087,87.1263,87.0477,87.0674,64321.0
2025-05-29 13:20:00,88.58,88.63,88.54,88.54,89702.0,87.0772,87.1263,87.0379,87.0379,89702.0
2025-05-29 13:30:00,88.54,88.62,88.53,88.62,80605.0,87.0379,87.1165,87.028,87.1165,80605.0
2025-05-29 13:40:00,88.62,88.69,88.6,88.6,158302.0,87.1165,87.1853,87.0969,87.0969,158302.0
2025-05-29 13:50:00,88.61,88.67,88.58,88.6,102355.0,87.1067,87.1657,87.0772,87.0969,102355.0
2025-05-29 14:00:00,88.6,88.71,88.59,88.68,89713.0,87.0969,87.205,87.087,87.1755,89713.0
2025-05-29 14:10:00,88.67,88.69,88.59,88.6,86087.0,87.1657,87.1853,87.087,87.0969,86087.0
2025-05-29 14:20:00,88.61,88.61,88.55,88.57,123596.0,87.1067,87.1067,87.0477,87.0674,123596.0
2025-05-29 14:30:00,88.58,88.66,88.57,88.66,110609.0,87.0772,87.1558,87.0674,87.1558,110609.0
2025-05-29 14:40:00,88.66,88.7,88.64,88.66,126201.0,87.1558,87.1952,87.1362,87.1558,126201.0
2025-05-29 14:50:00,88.66,88.68,88.58,88.61,192906.0,87.1558,87.1755,87.0772,87.1067,192906.0
2025-05-29 15:00:00,88.61,88.66,88.58,88.62,426709.0,87.1067,87.1558,87.0772,87.1165,426709.0
2025-05-29 15:10:00,88.62,88.64,88.58,88.62,173716.0,87.1165,87.1362,87.0772,87.1165,173716.0
2025-05-29 15:20:00,88.63,88.7,88.62,88.64,253772.0,87.1263,87.1952,87.1165,87.1362,253772.0
2025-05-29 15:30:00,88.64,88.67,88.63,88.64,197854.0,87.1362,87.1657,87.1263,87.1362,197854.0
2025-05-29 15:40:00,88.64,88.69,88.63,88.65,294632.0,87.1362,87.1853,87.1263,87.146,294632.0
2025-05-29 15:50:00,88.66,88.71,88.6,88.67,1593005.0,87.1558,87.205,87.0969,87.1657,1593005.0
2025-05-30 09:30:00,88.75,88.76,88.6,88.61,528729.0,87.2443,87.2541,87.0969,87.1067,528729.0
2025-05-30 09:40:00,88.6,88.63,88.48,88.49,359720.0,87.0969,87.1263,86.9789,86.9887,359720.0
2025-05-30 09:50:00,88.48,88.56,88.46,88.5,345955.0,86.9789,87.0575,86.9592,86.9986,345955.0
2025-05-30 10:00:00,88.51,88.72,88.5,88.7,602511.0,87.0084,87.2148,86.9986,87.1952,602511.0
2025-05-30 10:10:00,88.7,88.81,88.7,88.77,325411.0,87.1952,87.3033,87.1952,87.264,325411.0
2025-05-30 10:20:00,88.78,88.81,88.74,88.78,506673.0,87.2738,87.3033,87.2345,87.2738,506673.0
2025-05-30 10:30:00,88.78,88.83,88.74,88.77,555218.0,87.2738,87.323,87.2345,87.264,555218.0
2025-05-30 10:40:00,88.76,88.76,88.57,88.59,420066.0,87.2541,87.2541,87.0674,87.087,420066.0
2025-05-30 10:50:00,88.6,88.7,88.51,88.62,437452.0,87.0969,87.1952,87.0084,87.1165,437452.0
2025-05-30 11:00:00,88.63,88.79,88.61,88.77,347110.0,87.1263,87.2836,87.1067,87.264,347110.0
2025-05-30 11:10:00,88.77,88.83,88.61,88.62,423731.0,87.264,87.323,87.1067,87.1165,423731.0
2025-05-30 11:20:00,88.62,88.71,88.6,88.62,813985.0,87.1165,87.205,87.0969,87.1165,813985.0
2025-05-30 11:30:00,88.61,88.7,88.54,88.64,885903.0,87.1067,87.1952,87.0379,87.1362,885903.0
2025-05-30 11:40:00,88.64,88.64,88.54,88.63,369076.0,87.1362,87.1362,87.0379,87.1263,369076.0
2025-05-30 11:50:00,88.63,88.67,88.6,88.61,109223.0,87.1263,87.1657,87.0969,87.1067,109223.0
2025-05-30 12:00:00,88.61,88.71,88.58,88.7,103680.0,87.1067,87.205,87.0772,87.1952,103680.0
2025-05-30 12:10:00,88.69,88.71,88.54,88.57,80961.0,87.1853,87.205,87.0379,87.0674,80961.0
2025-05-30 12:20:00,88.57,88.6,88.31,88.34,781403.0,87.0674,87.0969,86.8118,86.8413,781403.0
2025-05-30 12:30:00,88.35,88.35,88.17,88.34,714792.0,86.8511,86.8511,86.6742,86.8413,714792.0
2025-05-30 12:40:00,88.34,88.37,88.24,88.27,129246.0,86.8413,86.8708,86.743,86.7725,129246.0
2025-05-30 12:50:00,88.26,88.3,88.21,88.3,103849.0,86.7626,86.8019,86.7135,86.8019,103849.0
2025-05-30 13:00:00,88.3,88.47,88.26,88.47,163907.0,86.8019,86.9691,86.7626,86.9691,163907.0
2025-05-30 13:10:00,88.47,88.48,88.39,88.47,162786.0,86.9691,86.9789,86.8904,86.9691,162786.0
2025-05-30 13:20:00,88.47,88.49,88.41,88.47,444658.0,86.9691,86.9887,86.9101,86.9691,444658.0
2025-05-30 13:30:00,88.47,88.54,88.45,88.52,84698.0,86.9691,87.0379,86.9494,87.0182,84698.0
2025-05-30 13:40:00,88.52,88.53,88.45,88.5,165699.0,87.0182,87.028,86.9494,86.9986,165699.0
2025-05-30 13:50:00,88.49,88.56,88.45,88.45,105305.0,86.9887,87.0575,86.9494,86.9494,105305.0
2025-05-30 14:00:00,88.45,88.66,88.45,88.65,119212.0,86.9494,87.1558,86.9494,87.146,119212.0
2025-05-30 14:10:00,88.65,88.76,88.64,88.73,610116.0,87.146,87.2541,87.1362,87.2246,610116.0
2025-05-30 14:20:00,88.73,88.75,88.69,88.7,288374.0,87.2246,87.2443,87.1853,87.1952,288374.0
2025-05-30 14:30:00,88.71,88.73,88.66,88.69,271806.0,87.205,87.2246,87.1558,87.1853,271806.0
2025-05-30 14:40:00,88.7,88.73,88.66,88.72,138323.0,87.1952,87.2246,87.1558,87.2148,138323.0
2025-05-30 14:50:00,88.71,88.74,88.68,88.72,109838.0,87.205,87.2345,87.1755,87.2148,109838.0
2025-05-30 15:00:00,88.72,88.82,88.7,88.78,299096.0,87.2148,87.3131,87.1952,87.2738,299096.0
2025-05-30 15:10:00,88.77,88.83,88.75,88.81,133016.0,87.264,87.323,87.2443,87.3033,133016.0
2025-05-30 15:20:00,88.81,88.86,88.78,88.82,146446.0,87.3033,87.3524,87.2738,87.3131,146446.0
2025-05-30 15:30:00,88.82,88.84,88.75,88.8,151065.0,87.3131,87.3328,87.2443,87.2935,151065.0
2025-05-30 15:40:00,88.79,88.81,88.72,88.81,436608.0,87.2836,87.3033,87.2148,87.3033,436608.0
2025-05-30 15:50:00,88.81,88.9,88.74,88.77,2457725.0,87.3033,87.3918,87.2345,87.264,2457725.0
2025-06-02 09:30:00,88.97,89.07,88.85,89.02,733107.0,87.4606,87.5589,87.3426,87.5097,733107.0
2025-06-02 09:40:00,89.01,89.05,88.79,88.8,1051144.0,87.4999,87.5392,87.2836,87.2935,1051144.0
2025-06-02 09:50:00,88.81,88.86,88.7,88.73,406611.0,87.3033,87.3524,87.1952,87.2246,406611.0
2025-06-02 10:00:00,88.74,88.9,88.67,88.87,362073.0,87.2345,87.3918,87.1657,87.3623,362073.0
2025-06-02 10:10:00,88.87,88.97,88.85,88.96,240204.0,87.3623,87.4606,87.3426,87.4507,240204.0
2025-06-02 10:20:00,88.95,89.17,88.93,89.14,210605.0,87.4409,87.6572,87.4213,87.6277,210605.0
2025-06-02 10:30:00,89.14,89.31,89.11,89.17,532845.0,87.6277,87.7948,87.5982,87.6572,532845.0
2025-06-02 10:40:00,89.18,89.27,89.16,89.25,320673.0,87.667,87.7555,87.6474,87.7358,320673.0
2025-06-02 10:50:00,89.23,89.29,89.2,89.25,238899.0,87.7162,87.7751,87.6867,87.7358,238899.0
2025-06-02 11:00:00,89.25,89.33,89.23,89.3,663100.0,87.7358,87.8145,87.7162,87.785,663100.0
2025-06-02 11:10:00,89.3,89.37,89.27,89.36,473611.0,87.785,87.8538,87.7555,87.844,473611.0
2025-06-02 11:20:00,89.36,89.39,89.27,89.28,265052.0,87.844,87.8735,87.7555,87.7653,265052.0
2025-06-02 11:30:00,89.29,89.29,89.16,89.2,789996.0,87.7751,87.7751,87.6474,87.6867,789996.0
2025-06-02 11:40:00,89.2,89.31,89.19,89.28,357510.0,87.6867,87.7948,87.6768,87.7653,357510.0
2025-06-02 11:50:00,89.27,89.34,89.23,89.29,367280.0,87.7555,87.8243,87.7162,87.7751,367280.0
2025-06-02 12:00:00,89.29,89.3,89.21,89.27,1526582.0,87.7751,87.785,87.6965,87.7555,1526582.0
2025-06-02 12:10:00,89.28,89.3,89.24,89.29,569088.0,87.7653,87.785,87.726,87.7751,569088.0
2025-06-02 12:20:00,89.28,89.29,89.19,89.23,494621.0,87.7653,87.7751,87.6768,87.7162,494621.0
2025-06-02 12:30:00,89.23,89.28,89.2,89.27,243875.0,87.7162,87.7653,87.6867,87.7555,243875.0
2025-06-02 12:40:00,89.28,89.28,89.2,89.24,346232.0,87.7653,87.7653,87.6867,87.726,346232.0
2025-06-02 12:50:00,89.23,89.33,89.22,89.33,300018.0,87.7162,87.8145,87.7063,87.8145,300018.0
2025-06-02 13:00:00,89.33,89.4,89.31,89.39,490193.0,87.8145,87.8833,87.7948,87.8735,490193.0
2025-06-02 13:10:00,89.4,89.41,89.34,89.36,1055272.0,87.8833,87.8931,87.8243,87.844,1055272.0
2025-06-02 13:20:00,89.37,89.37,89.25,89.28,434427.0,87.8538,87.8538,87.7358,87.7653,434427.0
2025-06-02 13:30:00,89.28,89.33,89.26,89.3,382647.0,87.7653,87.8145,87.7457,87.785,382647.0
2025-06-02 13:40:00,89.3,89.31,89.26,89.28,253410.0,87.785,87.7948,87.7457,87.7653,253410.0
2025-06-02 13:50:00,89.28,89.33,89.25,89.31,255982.0,87.7653,87.8145,87.7358,87.7948,255982.0
2025-06-02 14:00:00,89.31,89.33,89.26,89.28,903244.0,87.7948,87.8145,87.7457,87.7653,903244.0
2025-06-02 14:10:00,89.29,89.45,89.28,89.42,352433.0,87.7751,87.9324,87.7653,87.9029,352433.0
2025-06-02 14:20:00,89.42,89.52,89.41,89.52,306729.0,87.9029,88.0012,87.8931,88.0012,306729.0
2025-06-02 14:30:00,89.52,89.55,89.49,89.55,366275.0,88.0012,88.0307,87.9718,88.0307,366275.0
2025-06-02 14:40:00,89.55,89.6,89.52,89.59,574294.0,88.0307,88.0799,88.0012,88.0701,574294.0
2025-06-02 14:50:00,89.59,89.66,89.56,89.65,461030.0,88.0701,88.1389,88.0406,88.129,461030.0
2025-06-02 15:00:00,89.65,89.68,89.6,89.64,543233.0,88.129,88.1585,88.0799,88.1192,543233.0
2025-06-02 15:10:00,89.64,89.66,89.62,89.65,1838356.0,88.1192,88.1389,88.0996,88.129,1838356.0
2025-06-02 15:20:00,89.65,89.7,89.64,89.69,413257.0,88.129,88.1782,88.1192,88.1684,413257.0
2025-06-02 15:30:00,89.68,89.69,89.64,89.69,178831.0,88.1585,88.1684,88.1192,88.1684,178831.0
2025-06-02 15:40:00,89.68,89.7,89.65,89.66,377794.0,88.1585,88.1782,88.129,88.1389,377794.0
2025-06-02 15:50:00,89.66,89.79,89.64,89.77,1547046.0,88.1389,88.2667,88.1192,88.247,1547046.0
2025-06-03 09:30:00,88.86,88.96,88.74,88.94,573314.0,87.3524,87.4507,87.2345,87.4311,573314.0
2025-06-03 09:40:00,88.95,89.02,88.88,88.88,421702.0,87.4409,87.5097,87.3721,87.3721,421702.0
2025-06-03 09:50:00,88.88,88.91,88.82,88.83,270361.0,87.3721,87.4016,87.3131,87.323,270361.0
2025-06-03 10:00:00,88.85,88.9,88.62,88.72,659296.0,87.3426,87.3918,87.1165,87.2148,659296.0
2025-06-03 10:10:00,88.73,88.9,88.71,88.89,153716.0,87.2246,87.3918,87.205,87.3819,153716.0
2025-06-03 10:20:00,88.9,88.96,88.88,88.95,293220.0,87.3918,87.4507,87.3721,87.4409,293220.0
2025-06-03 10:30:00,88.94,88.97,88.83,88.91,387258.0,87.4311,87.4606,87.323,87.4016,387258.0
2025-06-03 10:40:00,88.92,88.96,88.87,88.91,222448.0,87.4114,87.4507,87.3623,87.4016,222448.0
2025-06-03 10:50:00,88.91,88.98,88.88,88.95,390172.0,87.4016,87.4704,87.3721,87.4409,390172.0
2025-06-03 11:00:00,88.95,89.03,88.93,89.0,288046.0,87.4409,87.5196,87.4213,87.4901,288046.0
2025-06-03 11:10:00,89.0,89.02,88.95,88.97,337620.0,87.4901,87.5097,87.4409,87.4606,337620.0
2025-06-03 11:20:00,88.97,89.04,88.96,89.01,275826.0,87.4606,87.5294,87.4507,87.4999,275826.0
2025-06-03 11:30:00,89.01,89.06,88.98,89.04,296511.0,87.4999,87.5491,87.4704,87.5294,296511.0
2025-06-03 11:40:00,89.04,89.11,89.01,89.05,183810.0,87.5294,87.5982,87.4999,87.5392,183810.0
2025-06-03 11:50:00,89.05,89.05,88.99,89.05,145363.0,87.5392,87.5392,87.4802,87.5392,145363.0
2025-06-03 12:00:00,89.04,89.09,89.02,89.08,89870.0,87.5294,87.5785,87.5097,87.5687,89870.0
2025-06-03 12:10:00,89.07,89.1,89.04,89.06,197546.0,87.5589,87.5884,87.5294,87.5491,197546.0
2025-06-03 12:20:00,89.05,89.06,89.02,89.05,375947.0,87.5392,87.5491,87.5097,87.5392,375947.0
2025-06-03 12:30:00,89.04,89.05,88.99,89.0,207571.0,87.5294,87.5392,87.4802,87.4901,207571.0
2025-06-03 12:40:00,88.99,89.03,88.98,89.03,98771.0,87.4802,87.5196,87.4704,87.5196,98771.0
2025-06-03 12:50:00,89.03,89.06,89.02,89.05,99941.0,87.5196,87.5491,87.5097,87.5392,99941.0
2025-06-03 13:00:00,89.05,89.1,89.04,89.07,99038.0,87.5392,87.5884,87.5294,87.5589,99038.0
2025-06-03 13:10:00,89.07,89.12,89.07,89.11,71478.0,87.5589,87.608,87.5589,87.5982,71478.0
2025-06-03 13:20:00,89.11,89.15,89.1,89.13,101853.0,87.5982,87.6375,87.5884,87.6179,101853.0
2025-06-03 13:30:00,89.12,89.16,89.1,89.16,118658.0,87.608,87.6474,87.5884,87.6474,118658.0
2025-06-03 13:40:00,89.16,89.17,89.12,89.14,256542.0,87.6474,87.6572,87.608,87.6277,256542.0
2025-06-03 13:50:00,89.14,89.16,89.1,89.14,181459.0,87.6277,87.6474,87.5884,87.6277,181459.0
2025-06-03 14:00:00,89.13,89.14,89.03,89.06,556614.0,87.6179,87.6277,87.5196,87.5491,556614.0
2025-06-03 14:10:00,89.06,89.08,89.01,89.08,122744.0,87.5491,87.5687,87.4999,87.5687,122744.0
2025-06-03 14:20:00,89.08,89.12,89.07,89.1,86128.0,87.5687,87.608,87.5589,87.5884,86128.0
2025-06-03 14:30:00,89.11,89.13,89.09,89.11,88841.0,87.5982,87.6179,87.5785,87.5982,88841.0
2025-06-03 14:40:00,89.12,89.14,89.11,89.13,89824.0,87.608,87.6277,87.5982,87.6179,89824.0
2025-06-03 14:50:00,89.14,89.15,89.1,89.14,114808.0,87.6277,87.6375,87.5884,87.6277,114808.0
2025-06-03 15:00:00,89.15,89.16,89.11,89.13,75984.0,87.6375,87.6474,87.5982,87.6179,75984.0
2025-06-03 15:10:00,89.13,89.14,89.09,89.12,88134.0,87.6179,87.6277,87.5785,87.608,88134.0
2025-06-03 15:20:00,89.12,89.13,89.1,89.11,110813.0,87.608,87.6179,87.5884,87.5982,110813.0
2025-06-03 15:30:00,89.11,89.15,89.09,89.14,98187.0,87.5982,87.6375,87.5785,87.6277,98187.0
2025-06-03 15:40:00,89.13,89.13,89.04,89.04,289211.0,87.6179,87.6179,87.5294,87.5294,289211.0
2025-06-03 15:50:00,89.04,89.09,89.02,89.06,1186384.0,87.5294,87.5785,87.5097,87.5491,1186384.0
2025-06-04 09:30:00,89.29,89.4,89.23,89.37,256083.0,87.7751,87.8833,87.7162,87.8538,256083.0
2025-06-04 09:40:00,89.37,89.43,89.31,89.42,276449.0,87.8538,87.9128,87.7948,87.9029,276449.0
2025-06-04 09:50:00,89.41,89.44,89.35,89.41,246821.0,87.8931,87.9226,87.8341,87.8931,246821.0
2025-06-04 10:00:00,89.41,89.52,89.3,89.47,739273.0,87.8931,88.0012,87.785,87.9521,739273.0
2025-06-04 10:10:00,89.48,89.61,89.48,89.56,250293.0,87.9619,88.0897,87.9619,88.0406,250293.0
2025-06-04 10:20:00,89.56,89.65,89.55,89.64,166608.0,88.0406,88.129,88.0307,88.1192,166608.0
2025-06-04 10:30:00,89.64,89.73,89.62,89.7,163493.0,88.1192,88.2077,88.0996,88.1782,163493.0
2025-06-04 10:40:00,89.7,89.75,89.67,89.73,188788.0,88.1782,88.2273,88.1487,88.2077,188788.0
2025-06-04 10:50:00,89.73,89.73,89.66,89.7,113682.0,88.2077,88.2077,88.1389,88.1782,113682.0
2025-06-04 11:00:00,89.7,89.7,89.63,89.65,172061.0,88.1782,88.1782,88.1094,88.129,172061.0
2025-06-04 11:10:00,89.65,89.69,89.59,89.64,287976.0,88.129,88.1684,88.0701,88.1192,287976.0
2025-06-04 11:20:00,89.64,89.65,89.56,89.56,475153.0,88.1192,88.129,88.0406,88.0406,475153.0
2025-06-04 11:30:00,89.57,89.59,89.51,89.54,470279.0,88.0504,88.0701,87.9914,88.0209,470279.0
2025-06-04 11:40:00,89.55,89.59,89.48,89.59,317914.0,88.0307,88.0701,87.9619,88.0701,317914.0
2025-06-04 11:50:00,89.59,89.64,89.55,89.56,93288.0,88.0701,88.1192,88.0307,88.0406,93288.0
2025-06-04 12:00:00,89.56,89.61,89.55,89.59,127545.0,88.0406,88.0897,88.0307,88.0701,127545.0
2025-06-04 12:10:00,89.59,89.59,89.51,89.56,179767.0,88.0701,88.0701,87.9914,88.0406,179767.0
2025-06-04 12:20:00,89.57,89.58,89.53,89.56,49001.0,88.0504,88.0602,88.0111,88.0406,49001.0
2025-06-04 12:30:00,89.57,89.62,89.57,89.61,97248.0,88.0504,88.0996,88.0504,88.0897,97248.0
2025-06-04 12:40:00,89.62,89.65,89.58,89.64,206059.0,88.0996,88.129,88.0602,88.1192,206059.0
2025-06-04 12:50:00,89.64,89.68,89.64,89.67,64808.0,88.1192,88.1585,88.1192,88.1487,64808.0
2025-06-04 13:00:00,89.66,89.72,89.66,89.71,59184.0,88.1389,88.1979,88.1389,88.188,59184.0
2025-06-04 13:10:00,89.71,89.72,89.66,89.68,145626.0,88.188,88.1979,88.1389,88.1585,145626.0
2025-06-04 13:20:00,89.69,89.69,89.65,89.67,66825.0,88.1684,88.1684,88.129,88.1487,66825.0
2025-06-04 13:30:00,89.67,89.74,89.66,89.73,66806.0,88.1487,88.2175,88.1389,88.2077,66806.0
2025-06-04 13:40:00,89.72,89.75,89.7,89.73,122091.0,88.1979,88.2273,88.1782,88.2077,122091.0
2025-06-04 13:50:00,89.74,89.74,89.69,89.7,52012.0,88.2175,88.2175,88.1684,88.1782,52012.0
2025-06-04 14:00:00,89.7,89.73,89.67,89.69,220776.0,88.1782,88.2077,88.1487,88.1684,220776.0
2025-06-04 14:10:00,89.69,89.72,89.67,89.69,63519.0,88.1684,88.1979,88.1487,88.1684,63519.0
2025-06-04 14:20:00,89.7,89.72,89.67,89.7,84985.0,88.1782,88.1979,88.1487,88.1782,84985.0
2025-06-04 14:30:00,89.7,89.7,89.62,89.64,105584.0,88.1782,88.1782,88.0996,88.1192,105584.0
2025-06-04 14:40:00,89.64,89.67,89.61,89.64,55880.0,88.1192,88.1487,88.0897,88.1192,55880.0
2025-06-04 14:50:00,89.63,89.63,89.59,89.6,104501.0,88.1094,88.1094,88.0701,88.0799,104501.0
2025-06-04 15:00:00,89.59,89.63,89.58,89.59,129059.0,88.0701,88.1094,88.0602,88.0701,129059.0
2025-06-04 15:10:00,89.59,89.63,89.57,89.6,234177.0,88.0701,88.1094,88.0504,88.0799,234177.0
2025-06-04 15:20:00,89.59,89.62,89.57,89.61,239170.0,88.0701,88.0996,88.0504,88.0897,239170.0
2025-06-04 15:30:00,89.61,89.63,89.58,89.59,99846.0,88.0897,88.1094,88.0602,88.0701,99846.0
2025-06-04 15:40:00,89.58,89.59,89.55,89.56,496785.0,88.0602,88.0701,88.0307,88.0406,496785.0
2025-06-04 15:50:00,89.55,89.56,89.48,89.48,1372413.0,88.0307,88.0406,87.9619,87.9619,1372413.0
2025-06-05 09:30:00,89.76,89.78,89.62,89.66,324163.0,88.2372,88.2568,88.0996,88.1389,324163.0
2025-06-05 09:40:00,89.67,89.76,89.56,89.64,320576.0,88.1487,88.2372,88.0406,88.1192,320576.0
2025-06-05 09:50:00,89.65,89.67,89.5,89.55,284803.0,88.129,88.1487,87.9816,88.0307,284803.0
2025-06-05 10:00:00,89.55,89.62,89.54,89.56,214920.0,88.0307,88.0996,88.0209,88.0406,214920.0
2025-06-05 10:10:00,89.56,89.61,89.53,89.56,193248.0,88.0406,88.0897,88.0111,88.0406,193248.0
2025-06-05 10:20:00,89.56,89.7,89.52,89.68,173567.0,88.0406,88.1782,88.0012,88.1585,173567.0
2025-06-05 10:30:00,89.69,89.77,89.6,89.75,908734.0,88.1684,88.247,88.0799,88.2273,908734.0
2025-06-05 10:40:00,89.75,89.86,89.71,89.72,851800.0,88.2273,88.3355,88.188,88.1979,851800.0
2025-06-05 10:50:00,89.73,89.8,89.71,89.8,201920.0,88.2077,88.2765,88.188,88.2765,201920.0
2025-06-05 11:00:00,89.79,89.81,89.68,89.74,130641.0,88.2667,88.2863,88.1585,88.2175,130641.0
2025-06-05 11:10:00,89.73,89.76,89.68,89.75,387286.0,88.2077,88.2372,88.1585,88.2273,387286.0
2025-06-05 11:20:00,89.75,89.77,89.71,89.73,189942.0,88.2273,88.247,88.188,88.2077,189942.0
2025-06-05 11:30:00,89.73,89.75,89.66,89.67,218807.0,88.2077,88.2273,88.1389,88.1487,218807.0
2025-06-05 11:40:00,89.65,89.67,89.54,89.58,334986.0,88.129,88.1487,88.0209,88.0602,334986.0
2025-06-05 11:50:00,89.59,89.68,89.57,89.65,443452.0,88.0701,88.1585,88.0504,88.129,443452.0
2025-06-05 12:00:00,89.65,89.67,89.61,89.64,129168.0,88.129,88.1487,88.0897,88.1192,129168.0
2025-06-05 12:10:00,89.65,89.66,89.55,89.6,380648.0,88.129,88.1389,88.0307,88.0799,380648.0
2025-06-05 12:20:00,89.59,89.66,89.58,89.66,292952.0,88.0701,88.1389,88.0602,88.1389,292952.0
2025-06-05 12:30:00,89.67,89.68,89.58,89.59,104725.0,88.1487,88.1585,88.0602,88.0701,104725.0
2025-06-05 12:40:00,89.59,89.63,89.44,89.47,219813.0,88.0701,88.1094,87.9226,87.9521,219813.0
2025-06-05 12:50:00,89.47,89.52,89.41,89.46,196010.0,87.9521,88.0012,87.8931,87.9423,196010.0
2025-06-05 13:00:00,89.47,89.59,89.44,89.58,139651.0,87.9521,88.0701,87.9226,88.0602,139651.0
2025-06-05 13:10:00,89.58,89.61,89.53,89.59,161782.0,88.0602,88.0897,88.0111,88.0701,161782.0
2025-06-05 13:20:00,89.59,89.63,89.58,89.61,81513.0,88.0701,88.1094,88.0602,88.0897,81513.0
2025-06-05 13:30:00,89.61,89.64,89.59,89.59,77038.0,88.0897,88.1192,88.0701,88.0701,77038.0
2025-06-05 13:40:00,89.59,89.63,89.58,89.59,240368.0,88.0701,88.1094,88.0602,88.0701,240368.0
2025-06-05 13:50:00,89.59,89.6,89.55,89.57,121590.0,88.0701,88.0799,88.0307,88.0504,121590.0
2025-06-05 14:00:00,89.57,89.58,89.48,89.5,124200.0,88.0504,88.0602,87.9619,87.9816,124200.0
2025-06-05 14:10:00,89.5,89.5,89.31,89.45,456319.0,87.9816,87.9816,87.7948,87.9324,456319.0
2025-06-05 14:20:00,89.45,89.53,89.45,89.5,205114.0,87.9324,88.0111,87.9324,87.9816,205114.0
2025-06-05 14:30:00,89.51,89.58,89.49,89.56,535075.0,87.9914,88.0602,87.9718,88.0406,535075.0
2025-06-05 14:40:00,89.57,89.57,89.49,89.5,179802.0,88.0504,88.0504,87.9718,87.9816,179802.0
2025-06-05 14:50:00,89.51,89.57,89.5,89.51,106632.0,87.9914,88.0504,87.9816,87.9914,106632.0
2025-06-05 15:00:00,89.51,89.54,89.49,89.53,107987.0,87.9914,88.0209,87.9718,88.0111,107987.0
2025-06-05 15:10:00,89.53,89.54,89.24,89.29,441957.0,88.0111,88.0209,87.726,87.7751,441957.0
2025-06-05 15:20:00,89.28,89.4,89.23,89.36,521624.0,87.7653,87.8833,87.7162,87.844,521624.0
2025-06-05 15:30:00,89.36,89.49,89.35,89.45,401557.0,87.844,87.9718,87.8341,87.9324,401557.0
2025-06-05 15:40:00,89.45,89.5,89.41,89.47,459477.0,87.9324,87.9816,87.8931,87.9521,459477.0
2025-06-05 15:50:00,89.47,89.49,89.35,89.44,1378743.0,87.9521,87.9718,87.8341,87.9226,1378743.0
2025-06-06 09:30:00,89.62,89.73,89.58,89.73,337896.0,88.0996,88.2077,88.0602,88.2077,337896.0
2025-06-06 09:40:00,89.73,89.83,89.72,89.79,320235.0,88.2077,88.306,88.1979,88.2667,320235.0
2025-06-06 09:50:00,89.79,89.85,89.73,89.75,233686.0,88.2667,88.3256,88.2077,88.2273,233686.0
2025-06-06 10:00:00,89.75,89.76,89.63,89.73,184412.0,88.2273,88.2372,88.1094,88.2077,184412.0
2025-06-06 10:10:00,89.73,89.75,89.65,89.69,200873.0,88.2077,88.2273,88.129,88.1684,200873.0
2025-06-06 10:20:00,89.69,89.83,89.69,89.81,226591.0,88.1684,88.306,88.1684,88.2863,226591.0
2025-06-06 10:30:00,89.81,89.81,89.74,89.78,213363.0,88.2863,88.2863,88.2175,88.2568,213363.0
2025-06-06 10:40:00,89.77,89.78,89.67,89.68,165801.0,88.247,88.2568,88.1487,88.1585,165801.0
2025-06-06 10:50:00,89.67,89.68,89.59,89.62,116535.0,88.1487,88.1585,88.0701,88.0996,116535.0
2025-06-06 11:00:00,89.63,89.73,89.61,89.66,599773.0,88.1094,88.2077,88.0897,88.1389,599773.0
2025-06-06 11:10:00,89.67,89.7,89.55,89.56,158999.0,88.1487,88.1782,88.0307,88.0406,158999.0
2025-06-06 11:20:00,89.55,89.62,89.53,89.61,525955.0,88.0307,88.0996,88.0111,88.0897,525955.0
2025-06-06 11:30:00,89.61,89.7,89.61,89.69,291726.0,88.0897,88.1782,88.0897,88.1684,291726.0
2025-06-06 11:40:00,89.69,89.77,89.66,89.77,83469.0,88.1684,88.247,88.1389,88.247,83469.0
2025-06-06 11:50:00,89.77,89.8,89.71,89.74,233941.0,88.247,88.2765,88.188,88.2175,233941.0
2025-06-06 12:00:00,89.74,89.76,89.72,89.76,164078.0,88.2175,88.2372,88.1979,88.2372,164078.0
2025-06-06 12:10:00,89.76,89.78,89.71,89.74,113908.0,88.2372,88.2568,88.188,88.2175,113908.0
2025-06-06 12:20:00,89.73,89.74,89.69,89.71,94495.0,88.2077,88.2175,88.1684,88.188,94495.0
2025-06-06 12:30:00,89.7,89.73,89.63,89.64,59718.0,88.1782,88.2077,88.1094,88.1192,59718.0
2025-06-06 12:40:00,89.63,89.66,89.61,89.66,62564.0,88.1094,88.1389,88.0897,88.1389,62564.0
2025-06-06 12:50:00,89.66,89.66,89.5,89.55,116222.0,88.1389,88.1389,87.9816,88.0307,116222.0
2025-06-06 13:00:00,89.55,89.57,89.5,89.53,101178.0,88.0307,88.0504,87.9816,88.0111,101178.0
2025-06-06 13:10:00,89.55,89.6,89.52,89.6,70359.0,88.0307,88.0799,88.0012,88.0799,70359.0
2025-06-06 13:20:00,89.61,89.63,89.55,89.58,95468.0,88.0897,88.1094,88.0307,88.0602,95468.0
2025-06-06 13:30:00,89.58,89.62,89.55,89.58,72811.0,88.0602,88.0996,88.0307,88.0602,72811.0
2025-06-06 13:40:00,89.58,89.61,89.55,89.61,56287.0,88.0602,88.0897,88.0307,88.0897,56287.0
2025-06-06 13:50:00,89.61,89.63,89.59,89.62,29894.0,88.0897,88.1094,88.0701,88.0996,29894.0
2025-06-06 14:00:00,89.62,89.7,89.61,89.7,67880.0,88.0996,88.1782,88.0897,88.1782,67880.0
2025-06-06 14:10:00,89.69,89.71,89.67,89.7,106065.0,88.1684,88.188,88.1487,88.1782,106065.0
2025-06-06 14:20:00,89.7,89.72,89.67,89.68,87240.0,88.1782,88.1979,88.1487,88.1585,87240.0
2025-06-06 14:30:00,89.69,89.76,89.68,89.73,496089.0,88.1684,88.2372,88.1585,88.2077,496089.0
2025-06-06 14:40:00,89.75,89.75,89.69,89.7,82723.0,88.2273,88.2273,88.1684,88.1782,82723.0
2025-06-06 14:50:00,89.7,89.74,89.69,89.72,73053.0,88.1782,88.2175,88.1684,88.1979,73053.0
2025-06-06 15:00:00,89.71,89.75,89.7,89.74,105694.0,88.188,88.2273,88.1782,88.2175,105694.0
2025-06-06 15:10:00,89.73,89.76,89.72,89.73,99863.0,88.2077,88.2372,88.1979,88.2077,99863.0
2025-06-06 15:20:00,89.74,89.76,89.72,89.73,123705.0,88.2175,88.2372,88.1979,88.2077,123705.0
2025-06-06 15:30:00,89.72,89.77,89.7,89.72,229264.0,88.1979,88.247,88.1782,88.1979,229264.0
2025-06-06 15:40:00,89.72,89.79,89.72,89.75,572092.0,88.1979,88.2667,88.1979,88.2273,572092.0
2025-06-06 15:50:00,89.75,89.79,89.72,89.74,1799464.0,88.2273,88.2667,88.1979,88.2175,1799464.0
2025-06-09 09:30:00,89.62,89.64,89.55,89.59,524851.0,88.0996,88.1192,88.0307,88.0701,524851.0
2025-06-09 09:40:00,89.59,89.68,89.59,89.66,275010.0,88.0701,88.1585,88.0701,88.1389,275010.0
2025-06-09 09:50:00,89.66,89.68,89.62,89.65,325608.0,88.1389,88.1585,88.0996,88.129,325608.0
2025-06-09 10:00:00,89.65,89.71,89.64,89.69,171753.0,88.129,88.188,88.1192,88.1684,171753.0
2025-06-09 10:10:00,89.69,89.74,89.68,89.7,142700.0,88.1684,88.2175,88.1585,88.1782,142700.0
2025-06-09 10:20:00,89.7,89.74,89.68,89.71,159813.0,88.1782,88.2175,88.1585,88.188,159813.0
2025-06-09 10:30:00,89.71,89.77,89.65,89.7,677910.0,88.188,88.247,88.129,88.1782,677910.0
2025-06-09 10:40:00,89.7,89.73,89.65,89.69,133915.0,88.1782,88.2077,88.129,88.1684,133915.0
2025-06-09 10:50:00,89.69,89.75,89.67,89.7,201993.0,88.1684,88.2273,88.1487,88.1782,201993.0
2025-06-09 11:00:00,89.71,89.74,89.69,89.72,298726.0,88.188,88.2175,88.1684,88.1979,298726.0
2025-06-09 11:10:00,89.72,89.79,89.71,89.78,168072.0,88.1979,88.2667,88.188,88.2568,168072.0
2025-06-09 11:20:00,89.79,89.81,89.77,89.81,197113.0,88.2667,88.2863,88.247,88.2863,197113.0
2025-06-09 11:30:00,89.81,89.86,89.81,89.84,646371.0,88.2863,88.3355,88.2863,88.3158,646371.0
2025-06-09 11:40:00,89.84,89.89,89.84,89.89,148707.0,88.3158,88.365,88.3158,88.365,148707.0
2025-06-09 11:50:00,89.89,89.91,89.86,89.87,82047.0,88.365,88.3846,88.3355,88.3453,82047.0
2025-06-09 12:00:00,89.86,89.87,89.78,89.8,266161.0,88.3355,88.3453,88.2568,88.2765,266161.0
2025-06-09 12:10:00,89.8,89.83,89.78,89.83,106614.0,88.2765,88.306,88.2568,88.306,106614.0
2025-06-09 12:20:00,89.83,89.86,89.81,89.84,115795.0,88.306,88.3355,88.2863,88.3158,115795.0
2025-06-09 12:30:00,89.84,89.86,89.83,89.86,86671.0,88.3158,88.3355,88.306,88.3355,86671.0
2025-06-09 12:40:00,89.86,89.88,89.83,89.87,103693.0,88.3355,88.3551,88.306,88.3453,103693.0
2025-06-09 12:50:00,89.88,89.93,89.87,89.89,301125.0,88.3551,88.4043,88.3453,88.365,301125.0
2025-06-09 13:00:00,89.9,89.91,89.86,89.89,124396.0,88.3748,88.3846,88.3355,88.365,124396.0
2025-06-09 13:10:00,89.89,89.93,89.87,89.9,86699.0,88.365,88.4043,88.3453,88.3748,86699.0
2025-06-09 13:20:00,89.9,89.99,89.89,89.97,113309.0,88.3748,88.4633,88.365,88.4436,113309.0
2025-06-09 13:30:00,89.96,89.97,89.92,89.94,54204.0,88.4338,88.4436,88.3945,88.4141,54204.0
2025-06-09 13:40:00,89.94,89.98,89.93,89.97,61964.0,88.4141,88.4534,88.4043,88.4436,61964.0
2025-06-09 13:50:00,89.97,89.98,89.93,89.94,70712.0,88.4436,88.4534,88.4043,88.4141,70712.0
2025-06-09 14:00:00,89.93,89.96,89.92,89.95,83958.0,88.4043,88.4338,88.3945,88.424,83958.0
2025-06-09 14:10:00,89.95,89.99,89.95,89.97,159051.0,88.424,88.4633,88.424,88.4436,159051.0
2025-06-09 14:20:00,89.97,90.0,89.96,89.98,74469.0,88.4436,88.4731,88.4338,88.4534,74469.0
2025-06-09 14:30:00,89.98,90.0,89.93,89.94,67411.0,88.4534,88.4731,88.4043,88.4141,67411.0
2025-06-09 14:40:00,89.94,89.95,89.91,89.93,99226.0,88.4141,88.424,88.3846,88.4043,99226.0
2025-06-09 14:50:00,89.93,89.97,89.92,89.95,68511.0,88.4043,88.4436,88.3945,88.424,68511.0
2025-06-09 15:00:00,89.94,89.95,89.92,89.95,150107.0,88.4141,88.424,88.3945,88.424,150107.0
2025-06-09 15:10:00,89.95,89.97,89.92,89.93,86124.0,88.424,88.4436,88.3945,88.4043,86124.0
2025-06-09 15:20:00,89.93,89.93,89.89,89.91,105890.0,88.4043,88.4043,88.365,88.3846,105890.0
2025-06-09 15:30:00,89.9,89.9,89.81,89.81,224420.0,88.3748,88.3748,88.2863,88.2863,224420.0
2025-06-09 15:40:00,89.81,89.83,89.74,89.75,409913.0,88.2863,88.306,88.2175,88.2273,409913.0
2025-06-09 15:50:00,89.75,89.79,89.7,89.72,1413058.0,88.2273,88.2667,88.1782,88.1979,1413058.0
2025-06-10 09:30:00,90.05,90.06,89.96,90.01,503540.0,88.5223,88.5321,88.4338,88.4829,503540.0
2025-06-10 09:40:00,90.01,90.09,90.01,90.06,160855.0,88.4829,88.5616,88.4829,88.5321,160855.0
2025-06-10 09:50:00,90.06,90.07,90.02,90.06,213978.0,88.5321,88.5419,88.4928,88.5321,213978.0
2025-06-10 10:00:00,90.05,90.08,90.0,90.01,133428.0,88.5223,88.5517,88.4731,88.4829,133428.0
2025-06-10 10:10:00,90.01,90.04,89.9,89.91,255204.0,88.4829,88.5124,88.3748,88.3846,255204.0
2025-06-10 10:20:00,89.91,89.99,89.89,89.97,161825.0,88.3846,88.4633,88.365,88.4436,161825.0
2025-06-10 10:30:00,89.97,89.97,89.84,89.93,131946.0,88.4436,88.4436,88.3158,88.4043,131946.0
2025-06-10 10:40:00,89.93,89.93,89.81,89.84,302253.0,88.4043,88.4043,88.2863,88.3158,302253.0
2025-06-10 10:50:00,89.83,89.84,89.79,89.8,154505.0,88.306,88.3158,88.2667,88.2765,154505.0
2025-06-10 11:00:00,89.81,89.83,89.77,89.78,250704.0,88.2863,88.306,88.247,88.2568,250704.0
2025-06-10 11:10:00,89.78,89.87,89.75,89.84,312139.0,88.2568,88.3453,88.2273,88.3158,312139.0
2025-06-10 11:20:00,89.84,89.87,89.81,89.84,250956.0,88.3158,88.3453,88.2863,88.3158,250956.0
2025-06-10 11:30:00,89.84,89.85,89.67,89.72,346709.0,88.3158,88.3256,88.1487,88.1979,346709.0
2025-06-10 11:40:00,89.72,89.8,89.71,89.77,143688.0,88.1979,88.2765,88.188,88.247,143688.0
2025-06-10 11:50:00,89.77,89.81,89.76,89.81,96997.0,88.247,88.2863,88.2372,88.2863,96997.0
2025-06-10 12:00:00,89.81,89.88,89.81,89.85,174971.0,88.2863,88.3551,88.2863,88.3256,174971.0
2025-06-10 12:10:00,89.84,89.85,89.8,89.8,159901.0,88.3158,88.3256,88.2765,88.2765,159901.0
2025-06-10 12:20:00,89.8,89.83,89.79,89.81,124934.0,88.2765,88.306,88.2667,88.2863,124934.0
2025-06-10 12:30:00,89.81,89.83,89.8,89.82,39986.0,88.2863,88.306,88.2765,88.2962,39986.0
2025-06-10 12:40:00,89.82,89.84,89.8,89.83,88661.0,88.2962,88.3158,88.2765,88.306,88661.0
2025-06-10 12:50:00,89.83,89.89,89.82,89.86,52086.0,88.306,88.365,88.2962,88.3355,52086.0
2025-06-10 13:00:00,89.86,89.87,89.82,89.86,69089.0,88.3355,88.3453,88.2962,88.3355,69089.0
2025-06-10 13:10:00,89.86,89.9,89.85,89.85,278600.0,88.3355,88.3748,88.3256,88.3256,278600.0
2025-06-10 13:20:00,89.86,89.86,89.8,89.81,134790.0,88.3355,88.3355,88.2765,88.2863,134790.0
2025-06-10 13:30:00,89.81,89.86,89.79,89.82,117062.0,88.2863,88.3355,88.2667,88.2962,117062.0
2025-06-10 13:40:00,89.83,89.84,89.8,89.83,69989.0,88.306,88.3158,88.2765,88.306,69989.0
2025-06-10 13:50:00,89.83,89.84,89.76,89.77,429372.0,88.306,88.3158,88.2372,88.247,429372.0
2025-06-10 14:00:00,89.76,89.76,89.66,89.72,420259.0,88.2372,88.2372,88.1389,88.1979,420259.0
2025-06-10 14:10:00,89.72,89.72,89.67,89.68,89825.0,88.1979,88.1979,88.1487,88.1585,89825.0
2025-06-10 14:20:00,89.68,89.69,89.65,89.68,89469.0,88.1585,88.1684,88.129,88.1585,89469.0
2025-06-10 14:30:00,89.67,89.73,89.67,89.71,108540.0,88.1487,88.2077,88.1487,88.188,108540.0
2025-06-10 14:40:00,89.72,89.73,89.68,89.72,123285.0,88.1979,88.2077,88.1585,88.1979,123285.0
2025-06-10 14:50:00,89.72,89.81,89.71,89.78,483957.0,88.1979,88.2863,88.188,88.2568,483957.0
2025-06-10 15:00:00,89.78,89.85,89.78,89.83,243567.0,88.2568,88.3256,88.2568,88.306,243567.0
2025-06-10 15:10:00,89.84,89.87,89.82,89.86,176796.0,88.3158,88.3453,88.2962,88.3355,176796.0
2025-06-10 15:20:00,89.86,89.88,89.84,89.84,98930.0,88.3355,88.3551,88.3158,88.3158,98930.0
2025-06-10 15:30:00,89.85,89.85,89.8,89.83,171918.0,88.3256,88.3256,88.2765,88.306,171918.0
2025-06-10 15:40:00,89.82,89.88,89.8,89.81,360207.0,88.2962,88.3551,88.2765,88.2863,360207.0
2025-06-10 15:50:00,89.81,89.86,89.8,89.86,1522513.0,88.2863,88.3355,88.2765,88.3355,1522513.0
2025-06-11 09:30:00,90.01,90.02,89.86,89.92,359899.0,88.4829,88.4928,88.3355,88.3945,359899.0
2025-06-11 09:40:00,89.91,89.96,89.82,89.96,320089.0,88.3846,88.4338,88.2962,88.4338,320089.0
2025-06-11 09:50:00,89.95,90.08,89.95,90.06,231785.0,88.424,88.5517,88.424,88.5321,231785.0
2025-06-11 10:00:00,90.07,90.12,90.0,90.05,304741.0,88.5419,88.5911,88.4731,88.5223,304741.0
2025-06-11 10:10:00,90.06,90.13,90.02,90.09,235598.0,88.5321,88.6009,88.4928,88.5616,235598.0
2025-06-11 10:20:00,90.09,90.12,90.03,90.08,251448.0,88.5616,88.5911,88.5026,88.5517,251448.0
2025-06-11 10:30:00,90.08,90.14,90.07,90.11,142148.0,88.5517,88.6107,88.5419,88.5812,142148.0
2025-06-11 10:40:00,90.11,90.16,90.1,90.11,456698.0,88.5812,88.6304,88.5714,88.5812,456698.0
2025-06-11 10:50:00,90.11,90.15,90.09,90.09,142749.0,88.5812,88.6206,88.5616,88.5616,142749.0
2025-06-11 11:00:00,90.09,90.12,89.99,90.02,1057172.0,88.5616,88.5911,88.4633,88.4928,1057172.0
2025-06-11 11:10:00,90.01,90.14,89.99,90.13,417018.0,88.4829,88.6107,88.4633,88.6009,417018.0
2025-06-11 11:20:00,90.12,90.13,90.04,90.06,272372.0,88.5911,88.6009,88.5124,88.5321,272372.0
2025-06-11 11:30:00,90.06,90.08,90.0,90.05,575210.0,88.5321,88.5517,88.4731,88.5223,575210.0
2025-06-11 11:40:00,90.05,90.07,90.02,90.05,404803.0,88.5223,88.5419,88.4928,88.5223,404803.0
2025-06-11 11:50:00,90.05,90.1,90.02,90.05,178858.0,88.5223,88.5714,88.4928,88.5223,178858.0
2025-06-11 12:00:00,90.05,90.08,89.93,89.97,385730.0,88.5223,88.5517,88.4043,88.4436,385730.0
2025-06-11 12:10:00,89.97,89.98,89.9,89.93,114496.0,88.4436,88.4534,88.3748,88.4043,114496.0
2025-06-11 12:20:00,89.93,90.01,89.89,90.0,135410.0,88.4043,88.4829,88.365,88.4731,135410.0
2025-06-11 12:30:00,90.01,90.03,89.97,89.99,146147.0,88.4829,88.5026,88.4436,88.4633,146147.0
2025-06-11 12:40:00,89.98,90.03,89.97,90.02,44021.0,88.4534,88.5026,88.4436,88.4928,44021.0
2025-06-11 12:50:00,90.01,90.03,89.98,90.0,37585.0,88.4829,88.5026,88.4534,88.4731,37585.0
2025-06-11 13:00:00,89.99,90.08,89.97,90.07,129157.0,88.4633,88.5517,88.4436,88.5419,129157.0
2025-06-11 13:10:00,90.08,90.09,90.04,90.08,47544.0,88.5517,88.5616,88.5124,88.5517,47544.0
2025-06-11 13:20:00,90.06,90.12,90.06,90.09,115812.0,88.5321,88.5911,88.5321,88.5616,115812.0
2025-06-11 13:30:00,90.09,90.11,90.01,90.02,169924.0,88.5616,88.5812,88.4829,88.4928,169924.0
2025-06-11 13:40:00,90.02,90.06,90.01,90.04,37843.0,88.4928,88.5321,88.4829,88.5124,37843.0
2025-06-11 13:50:00,90.02,90.06,90.0,90.01,118165.0,88.4928,88.5321,88.4731,88.4829,118165.0
2025-06-11 14:00:00,90.01,90.04,89.85,89.96,341185.0,88.4829,88.5124,88.3256,88.4338,341185.0
2025-06-11 14:10:00,89.95,89.95,89.69,89.76,337646.0,88.424,88.424,88.1684,88.2372,337646.0
2025-06-11 14:20:00,89.78,89.85,89.77,89.8,209429.0,88.2568,88.3256,88.247,88.2765,209429.0
2025-06-11 14:30:00,89.79,89.86,89.72,89.84,407593.0,88.2667,88.3355,88.1979,88.3158,407593.0
2025-06-11 14:40:00,89.84,89.9,89.82,89.89,102108.0,88.3158,88.3748,88.2962,88.365,102108.0
2025-06-11 14:50:00,89.88,89.9,89.76,89.77,215129.0,88.3551,88.3748,88.2372,88.247,215129.0
2025-06-11 15:00:00,89.77,89.79,89.69,89.73,157089.0,88.247,88.2667,88.1684,88.2077,157089.0
2025-06-11 15:10:00,89.73,89.78,89.71,89.71,149462.0,88.2077,88.2568,88.188,88.188,149462.0
2025-06-11 15:20:00,89.71,89.76,89.68,89.7,558109.0,88.188,88.2372,88.1585,88.1782,558109.0
2025-06-11 15:30:00,89.7,89.74,89.64,89.71,193001.0,88.1782,88.2175,88.1192,88.188,193001.0
2025-06-11 15:40:00,89.71,89.73,89.64,89.65,320748.0,88.188,88.2077,88.1192,88.129,320748.0
2025-06-11 15:50:00,89.65,89.73,89.65,89.72,1609635.0,88.129,88.2077,88.129,88.1979,1609635.0
2025-06-12 09:30:00,90.2,90.26,90.14,90.25,349958.0,88.6697,88.7287,88.6107,88.7189,349958.0
2025-06-12 09:40:00,90.25,90.36,90.2,90.23,428419.0,88.7189,88.827,88.6697,88.6992,428419.0
2025-06-12 09:50:00,90.23,90.27,90.17,90.23,410704.0,88.6992,88.7385,88.6402,88.6992,410704.0
2025-06-12 10:00:00,90.23,90.37,90.22,90.37,352274.0,88.6992,88.8368,88.6894,88.8368,352274.0
2025-06-12 10:10:00,90.36,90.43,90.31,90.42,341299.0,88.827,88.8958,88.7778,88.886,341299.0
2025-06-12 10:20:00,90.42,90.48,90.39,90.45,111419.0,88.886,88.945,88.8565,88.9155,111419.0
2025-06-12 10:30:00,90.45,90.49,90.44,90.48,312033.0,88.9155,88.9548,88.9056,88.945,312033.0
2025-06-12 10:40:00,90.48,90.51,90.46,90.48,657909.0,88.945,88.9745,88.9253,88.945,657909.0
2025-06-12 10:50:00,90.48,90.48,90.41,90.42,212718.0,88.945,88.945,88.8761,88.886,212718.0
2025-06-12 11:00:00,90.42,90.47,90.4,90.42,577277.0,88.886,88.9351,88.8663,88.886,577277.0
2025-06-12 11:10:00,90.42,90.42,90.31,90.33,262457.0,88.886,88.886,88.7778,88.7975,262457.0
2025-06-12 11:20:00,90.33,90.34,90.19,90.23,983627.0,88.7975,88.8073,88.6599,88.6992,983627.0
2025-06-12 11:30:00,90.23,90.28,90.19,90.21,401228.0,88.6992,88.7484,88.6599,88.6795,401228.0
2025-06-12 11:40:00,90.22,90.23,90.18,90.21,140805.0,88.6894,88.6992,88.65,88.6795,140805.0
2025-06-12 11:50:00,90.2,90.26,90.17,90.23,171297.0,88.6697,88.7287,88.6402,88.6992,171297.0
2025-06-12 12:00:00,90.24,90.29,90.21,90.28,410308.0,88.709,88.7582,88.6795,88.7484,410308.0
2025-06-12 12:10:00,90.29,90.33,90.28,90.3,239091.0,88.7582,88.7975,88.7484,88.768,239091.0
2025-06-12 12:20:00,90.29,90.31,90.22,90.3,492690.0,88.7582,88.7778,88.6894,88.768,492690.0
2025-06-12 12:30:00,90.3,90.34,90.21,90.33,347882.0,88.768,88.8073,88.6795,88.7975,347882.0
2025-06-12 12:40:00,90.33,90.33,90.27,90.28,88453.0,88.7975,88.7975,88.7385,88.7484,88453.0
2025-06-12 12:50:00,90.27,90.32,90.26,90.31,56573.0,88.7385,88.7877,88.7287,88.7778,56573.0
2025-06-12 13:00:00,90.31,90.37,90.3,90.36,140185.0,88.7778,88.8368,88.768,88.827,140185.0
2025-06-12 13:10:00,90.36,90.36,90.3,90.33,70105.0,88.827,88.827,88.768,88.7975,70105.0
2025-06-12 13:20:00,90.33,90.33,90.27,90.31,78642.0,88.7975,88.7975,88.7385,88.7778,78642.0
2025-06-12 13:30:00,90.31,90.37,90.3,90.37,80644.0,88.7778,88.8368,88.768,88.8368,80644.0
2025-06-12 13:40:00,90.37,90.41,90.36,90.41,76418.0,88.8368,88.8761,88.827,88.8761,76418.0
2025-06-12 13:50:00,90.41,90.43,90.39,90.41,56618.0,88.8761,88.8958,88.8565,88.8761,56618.0
2025-06-12 14:00:00,90.4,90.42,90.36,90.4,82314.0,88.8663,88.886,88.827,88.8663,82314.0
2025-06-12 14:10:00,90.39,90.41,90.37,90.4,59698.0,88.8565,88.8761,88.8368,88.8663,59698.0
2025-06-12 14:20:00,90.4,90.41,90.34,90.37,167972.0,88.8663,88.8761,88.8073,88.8368,167972.0
2025-06-12 14:30:00,90.37,90.39,90.33,90.36,82416.0,88.8368,88.8565,88.7975,88.827,82416.0
2025-06-12 14:40:00,90.36,90.38,90.34,90.38,67043.0,88.827,88.8467,88.8073,88.8467,67043.0
2025-06-12 14:50:00,90.37,90.4,90.35,90.39,43301.0,88.8368,88.8663,88.8172,88.8565,43301.0
2025-06-12 15:00:00,90.39,90.39,90.36,90.38,84804.0,88.8565,88.8565,88.827,88.8467,84804.0
2025-06-12 15:10:00,90.38,90.41,90.36,90.38,61979.0,88.8467,88.8761,88.827,88.8467,61979.0
2025-06-12 15:20:00,90.38,90.4,90.35,90.36,95798.0,88.8467,88.8663,88.8172,88.827,95798.0
2025-06-12 15:30:00,90.36,90.38,90.34,90.38,76306.0,88.827,88.8467,88.8073,88.8467,76306.0
2025-06-12 15:40:00,90.38,90.38,90.33,90.34,250052.0,88.8467,88.8467,88.7975,88.8073,250052.0
2025-06-12 15:50:00,90.33,90.41,90.32,90.41,1690663.0,88.7975,88.8761,88.7877,88.8761,1690663.0
2025-06-13 09:30:00,89.22,89.37,89.17,89.36,982123.0,87.7063,87.8538,87.6572,87.844,982123.0
2025-06-13 09:40:00,89.36,89.37,89.18,89.21,454550.0,87.844,87.8538,87.667,87.6965,454550.0
2025-06-13 09:50:00,89.21,89.27,89.14,89.14,447814.0,87.6965,87.7555,87.6277,87.6277,447814.0
2025-06-13 10:00:00,89.15,89.27,89.14,89.24,609712.0,87.6375,87.7555,87.6277,87.726,609712.0
2025-06-13 10:10:00,89.24,89.33,89.21,89.28,285113.0,87.726,87.8145,87.6965,87.7653,285113.0
2025-06-13 10:20:00,89.27,89.36,89.22,89.27,458972.0,87.7555,87.844,87.7063,87.7555,458972.0
2025-06-13 10:30:00,89.27,89.35,89.22,89.35,376588.0,87.7555,87.8341,87.7063,87.8341,376588.0
2025-06-13 10:40:00,89.36,89.39,89.18,89.23,571400.0,87.844,87.8735,87.667,87.7162,571400.0
2025-06-13 10:50:00,89.23,89.38,89.22,89.36,648737.0,87.7162,87.8636,87.7063,87.844,648737.0
2025-06-13 11:00:00,89.36,89.44,89.33,89.41,387499.0,87.844,87.9226,87.8145,87.8931,387499.0
2025-06-13 11:10:00,89.41,89.44,89.36,89.44,747473.0,87.8931,87.9226,87.844,87.9226,747473.0
2025-06-13 11:20:00,89.45,89.53,89.44,89.53,753648.0,87.9324,88.0111,87.9226,88.0111,753648.0
2025-06-13 11:30:00,89.53,89.62,89.52,89.59,443721.0,88.0111,88.0996,88.0012,88.0701,443721.0
2025-06-13 11:40:00,89.59,89.61,89.55,89.59,490161.0,88.0701,88.0897,88.0307,88.0701,490161.0
2025-06-13 11:50:00,89.59,89.63,89.55,89.59,262144.0,88.0701,88.1094,88.0307,88.0701,262144.0
2025-06-13 12:00:00,89.59,89.66,89.56,89.64,211094.0,88.0701,88.1389,88.0406,88.1192,211094.0
2025-06-13 12:10:00,89.64,89.72,89.63,89.7,172758.0,88.1192,88.1979,88.1094,88.1782,172758.0
2025-06-13 12:20:00,89.7,89.71,89.62,89.63,136822.0,88.1782,88.188,88.0996,88.1094,136822.0
2025-06-13 12:30:00,89.63,89.68,89.62,89.62,78155.0,88.1094,88.1585,88.0996,88.0996,78155.0
2025-06-13 12:40:00,89.62,89.62,89.55,89.55,138613.0,88.0996,88.0996,88.0307,88.0307,138613.0
2025-06-13 12:50:00,89.54,89.64,89.53,89.59,396166.0,88.0209,88.1192,88.0111,88.0701,396166.0
2025-06-13 13:00:00,89.59,89.59,89.5,89.52,282679.0,88.0701,88.0701,87.9816,88.0012,282679.0
2025-06-13 13:10:00,89.52,89.54,89.41,89.44,280553.0,88.0012,88.0209,87.8931,87.9226,280553.0
2025-06-13 13:20:00,89.45,89.5,89.41,89.42,215654.0,87.9324,87.9816,87.8931,87.9029,215654.0
2025-06-13 13:30:00,89.41,89.45,89.36,89.37,146053.0,87.8931,87.9324,87.844,87.8538,146053.0
2025-06-13 13:40:00,89.36,89.4,89.32,89.38,189097.0,87.844,87.8833,87.8046,87.8636,189097.0
2025-06-13 13:50:00,89.38,89.48,89.38,89.44,161065.0,87.8636,87.9619,87.8636,87.9226,161065.0
2025-06-13 14:00:00,89.44,89.49,89.35,89.37,873981.0,87.9226,87.9718,87.8341,87.8538,873981.0
2025-06-13 14:10:00,89.37,89.4,89.27,89.33,682312.0,87.8538,87.8833,87.7555,87.8145,682312.0
2025-06-13 14:20:00,89.34,89.36,89.17,89.19,758636.0,87.8243,87.844,87.6572,87.6768,758636.0
2025-06-13 14:30:00,89.18,89.2,89.03,89.04,633111.0,87.667,87.6867,87.5196,87.5294,633111.0
2025-06-13 14:40:00,89.04,89.13,89.01,89.09,411430.0,87.5294,87.6179,87.4999,87.5785,411430.0
2025-06-13 14:50:00,89.1,89.18,89.1,89.17,357757.0,87.5884,87.667,87.5884,87.6572,357757.0
2025-06-13 15:00:00,89.16,89.19,89.08,89.19,590268.0,87.6474,87.6768,87.5687,87.6768,590268.0
2025-06-13 15:10:00,89.19,89.21,89.14,89.16,332949.0,87.6768,87.6965,87.6277,87.6474,332949.0
2025-06-13 15:20:00,89.16,89.17,89.05,89.08,473630.0,87.6474,87.6572,87.5392,87.5687,473630.0
2025-06-13 15:30:00,89.08,89.16,89.05,89.13,635724.0,87.5687,87.6474,87.5392,87.6179,635724.0
2025-06-13 15:40:00,89.13,89.16,89.02,89.1,642633.0,87.6179,87.6474,87.5097,87.5884,642633.0
2025-06-13 15:50:00,89.09,89.24,89.08,89.23,2054336.0,87.5785,87.726,87.5687,87.7162,2054336.0
2025-06-16 09:30:00,88.41,88.5,88.38,88.45,691361.0,88.41,88.5,88.38,88.45,691361.0
2025-06-16 09:40:00,88.44,88.52,88.37,88.51,277731.0,88.44,88.52,88.37,88.51,277731.0
2025-06-16 09:50:00,88.51,88.67,88.44,88.66,639371.0,88.51,88.67,88.44,88.66,639371.0
2025-06-16 10:00:00,88.68,88.73,88.67,88.69,388756.0,88.68,88.73,88.67,88.69,388756.0
2025-06-16 10:10:00,88.7,88.82,88.66,88.81,390944.0,88.7,88.82,88.66,88.81,390944.0
2025-06-16 10:20:00,88.81,88.81,88.75,88.8,218395.0,88.81,88.81,88.75,88.8,218395.0
2025-06-16 10:30:00,88.8,88.86,88.78,88.81,303452.0,88.8,88.86,88.78,88.81,303452.0
2025-06-16 10:40:00,88.8,88.81,88.69,88.7,314354.0,88.8,88.81,88.69,88.7,314354.0
2025-06-16 10:50:00,88.7,88.72,88.67,88.69,218863.0,88.7,88.72,88.67,88.69,218863.0
2025-06-16 11:00:00,88.69,88.71,88.64,88.65,258429.0,88.69,88.71,88.64,88.65,258429.0
2025-06-16 11:10:00,88.66,88.66,88.6,88.61,183869.0,88.66,88.66,88.6,88.61,183869.0
2025-06-16 11:20:00,88.61,88.68,88.56,88.59,534515.0,88.61,88.68,88.56,88.59,534515.0
2025-06-16 11:30:00,88.59,88.63,88.55,88.61,465873.0,88.59,88.63,88.55,88.61,465873.0
2025-06-16 11:40:00,88.63,88.65,88.59,88.6,477798.0,88.63,88.65,88.59,88.6,477798.0
2025-06-16 11:50:00,88.59,88.59,88.49,88.54,716195.0,88.59,88.59,88.49,88.54,716195.0
2025-06-16 12:00:00,88.54,88.57,88.52,88.56,271686.0,88.54,88.57,88.52,88.56,271686.0
2025-06-16 12:10:00,88.56,88.59,88.53,88.58,309201.0,88.56,88.59,88.53,88.58,309201.0
2025-06-16 12:20:00,88.57,88.62,88.52,88.53,247215.0,88.57,88.62,88.52,88.53,247215.0
2025-06-16 12:30:00,88.53,88.55,88.49,88.49,414994.0,88.53,88.55,88.49,88.49,414994.0
2025-06-16 12:40:00,88.5,88.51,88.44,88.48,264555.0,88.5,88.51,88.44,88.48,264555.0
2025-06-16 12:50:00,88.47,88.52,88.43,88.46,274813.0,88.47,88.52,88.43,88.46,274813.0
2025-06-16 13:00:00,88.46,88.48,88.37,88.38,158957.0,88.46,88.48,88.37,88.38,158957.0
2025-06-16 13:10:00,88.38,88.38,88.33,88.37,157305.0,88.38,88.38,88.33,88.37,157305.0
2025-06-16 13:20:00,88.37,88.43,88.34,88.42,264728.0,88.37,88.43,88.34,88.42,264728.0
2025-06-16 13:30:00,88.43,88.46,88.37,88.37,289955.0,88.43,88.46,88.37,88.37,289955.0
2025-06-16 13:40:00,88.38,88.4,88.35,88.37,143100.0,88.38,88.4,88.35,88.37,143100.0
2025-06-16 13:50:00,88.36,88.37,88.29,88.3,166793.0,88.36,88.37,88.29,88.3,166793.0
2025-06-16 14:00:00,88.3,88.34,88.29,88.31,156967.0,88.3,88.34,88.29,88.31,156967.0
2025-06-16 14:10:00,88.31,88.33,88.3,88.31,117190.0,88.31,88.33,88.3,88.31,117190.0
2025-06-16 14:20:00,88.32,88.32,88.28,88.3,112630.0,88.32,88.32,88.28,88.3,112630.0
2025-06-16 14:30:00,88.3,88.3,88.25,88.26,178888.0,88.3,88.3,88.25,88.26,178888.0
2025-06-16 14:40:00,88.27,88.29,88.25,88.25,161319.0,88.27,88.29,88.25,88.25,161319.0
2025-06-16 14:50:00,88.25,88.3,88.23,88.27,179037.0,88.25,88.3,88.23,88.27,179037.0
2025-06-16 15:00:00,88.27,88.27,88.17,88.17,197339.0,88.27,88.27,88.17,88.17,197339.0
2025-06-16 15:10:00,88.17,88.19,88.12,88.12,337369.0,88.17,88.19,88.12,88.12,337369.0
2025-06-16 15:20:00,88.12,88.17,88.1,88.14,795792.0,88.12,88.17,88.1,88.14,795792.0
2025-06-16 15:30:00,88.14,88.16,88.13,88.15,596281.0,88.14,88.16,88.13,88.15,596281.0
2025-06-16 15:40:00,88.14,88.15,88.11,88.14,1016308.0,88.14,88.15,88.11,88.14,1016308.0
2025-06-16 15:50:00,88.13,88.14,88.04,88.09,2543759.0,88.13,88.14,88.04,88.09,2543759.0
2025-06-17 09:30:00,87.67,87.74,87.57,87.64,1059072.0,87.67,87.74,87.57,87.64,1059072.0
2025-06-17 09:40:00,87.64,87.67,87.55,87.66,1298793.0,87.64,87.67,87.55,87.66,1298793.0
2025-06-17 09:50:00,87.65,87.75,87.61,87.71,598550.0,87.65,87.75,87.61,87.71,598550.0
2025-06-17 10:00:00,87.72,87.75,87.6,87.67,336648.0,87.72,87.75,87.6,87.67,336648.0
2025-06-17 10:10:00,87.67,87.72,87.61,87.62,172068.0,87.67,87.72,87.61,87.62,172068.0
2025-06-17 10:20:00,87.62,87.64,87.56,87.61,167048.0,87.62,87.64,87.56,87.61,167048.0
2025-06-17 10:30:00,87.62,87.63,87.43,87.47,230629.0,87.62,87.63,87.43,87.47,230629.0
2025-06-17 10:40:00,87.47,87.49,87.4,87.48,333869.0,87.47,87.49,87.4,87.48,333869.0
2025-06-17 10:50:00,87.48,87.54,87.46,87.48,164206.0,87.48,87.54,87.46,87.48,164206.0
2025-06-17 11:00:00,87.48,87.57,87.45,87.54,269423.0,87.48,87.57,87.45,87.54,269423.0
2025-06-17 11:10:00,87.53,87.6,87.5,87.56,162127.0,87.53,87.6,87.5,87.56,162127.0
2025-06-17 11:20:00,87.55,87.56,87.39,87.41,230815.0,87.55,87.56,87.39,87.41,230815.0
2025-06-17 11:30:00,87.4,87.47,87.39,87.42,172632.0,87.4,87.47,87.39,87.42,172632.0
2025-06-17 11:40:00,87.43,87.54,87.43,87.52,129772.0,87.43,87.54,87.43,87.52,129772.0
2025-06-17 11:50:00,87.52,87.55,87.49,87.54,200951.0,87.52,87.55,87.49,87.54,200951.0
2025-06-17 12:00:00,87.54,87.63,87.51,87.58,547246.0,87.54,87.63,87.51,87.58,547246.0
2025-06-17 12:10:00,87.58,87.67,87.58,87.66,313001.0,87.58,87.67,87.58,87.66,313001.0
2025-06-17 12:20:00,87.66,87.66,87.57,87.57,126298.0,87.66,87.66,87.57,87.57,126298.0
2025-06-17 12:30:00,87.56,87.61,87.56,87.59,96760.0,87.56,87.61,87.56,87.59,96760.0
2025-06-17 12:40:00,87.58,87.58,87.39,87.4,426912.0,87.58,87.58,87.39,87.4,426912.0
2025-06-17 12:50:00,87.41,87.43,87.25,87.29,288632.0,87.41,87.43,87.25,87.29,288632.0
2025-06-17 13:00:00,87.29,87.33,87.23,87.29,147032.0,87.29,87.33,87.23,87.29,147032.0
2025-06-17 13:10:00,87.28,87.28,87.19,87.19,270877.0,87.28,87.28,87.19,87.19,270877.0
2025-06-17 13:20:00,87.18,87.21,87.12,87.13,134524.0,87.18,87.21,87.12,87.13,134524.0
2025-06-17 13:30:00,87.13,87.24,87.09,87.17,163676.0,87.13,87.24,87.09,87.17,163676.0
2025-06-17 13:40:00,87.16,87.2,86.95,86.99,223602.0,87.16,87.2,86.95,86.99,223602.0
2025-06-17 13:50:00,86.99,87.05,86.95,87.0,350842.0,86.99,87.05,86.95,87.0,350842.0
2025-06-17 14:00:00,86.98,87.01,86.92,87.0,342009.0,86.98,87.01,86.92,87.0,342009.0
2025-06-17 14:10:00,87.01,87.03,86.94,86.96,197006.0,87.01,87.03,86.94,86.96,197006.0
2025-06-17 14:20:00,86.96,86.99,86.89,86.92,464711.0,86.96,86.99,86.89,86.92,464711.0
2025-06-17 14:30:00,86.92,87.0,86.92,86.95,232106.0,86.92,87.0,86.92,86.95,232106.0
2025-06-17 14:40:00,86.94,86.95,86.88,86.9,206488.0,86.94,86.95,86.88,86.9,206488.0
2025-06-17 14:50:00,86.9,86.97,86.89,86.95,230813.0,86.9,86.97,86.89,86.95,230813.0
2025-06-17 15:00:00,86.95,86.98,86.92,86.96,379663.0,86.95,86.98,86.92,86.96,379663.0
2025-06-17 15:10:00,86.97,86.99,86.93,86.97,212936.0,86.97,86.99,86.93,86.97,212936.0
2025-06-17 15:20:00,86.96,87.03,86.95,87.02,262449.0,86.96,87.03,86.95,87.02,262449.0
2025-06-17 15:30:00,87.02,87.03,86.97,86.98,304127.0,87.02,87.03,86.97,86.98,304127.0
2025-06-17 15:40:00,86.98,86.99,86.92,86.97,267332.0,86.98,86.99,86.92,86.97,267332.0
2025-06-17 15:50:00,86.96,86.98,86.86,86.96,2209524.0,86.96,86.98,86.86,86.96,2209524.0
2025-06-18 09:30:00,87.22,87.22,87.06,87.13,792761.0,87.22,87.22,87.06,87.13,792761.0
2025-06-18 09:40:00,87.13,87.13,87.04,87.11,257090.0,87.13,87.13,87.04,87.11,257090.0
2025-06-18 09:50:00,87.12,87.17,87.08,87.08,365394.0,87.12,87.17,87.08,87.08,365394.0
2025-06-18 10:00:00,87.08,87.37,87.02,87.32,867211.0,87.08,87.37,87.02,87.32,867211.0
2025-06-18 10:10:00,87.32,87.45,87.24,87.41,517726.0,87.32,87.45,87.24,87.41,517726.0
2025-06-18 10:20:00,87.4,87.47,87.39,87.42,494437.0,87.4,87.47,87.39,87.42,494437.0
2025-06-18 10:30:00,87.43,87.49,87.41,87.47,276362.0,87.43,87.49,87.41,87.47,276362.0
2025-06-18 10:40:00,87.48,87.49,87.4,87.44,386684.0,87.48,87.49,87.4,87.44,386684.0
2025-06-18 10:50:00,87.45,87.46,87.39,87.41,92173.0,87.45,87.46,87.39,87.41,92173.0
2025-06-18 11:00:00,87.41,87.44,87.35,87.38,130445.0,87.41,87.44,87.35,87.38,130445.0
2025-06-18 11:10:00,87.38,87.41,87.36,87.37,145223.0,87.38,87.41,87.36,87.37,145223.0
2025-06-18 11:20:00,87.36,87.46,87.34,87.45,266684.0,87.36,87.46,87.34,87.45,266684.0
2025-06-18 11:30:00,87.45,87.47,87.39,87.46,182063.0,87.45,87.47,87.39,87.46,182063.0
2025-06-18 11:40:00,87.45,87.46,87.39,87.44,380977.0,87.45,87.46,87.39,87.44,380977.0
2025-06-18 11:50:00,87.44,87.48,87.39,87.41,139840.0,87.44,87.48,87.39,87.41,139840.0
2025-06-18 12:00:00,87.41,87.49,87.39,87.48,190254.0,87.41,87.49,87.39,87.48,190254.0
2025-06-18 12:10:00,87.48,87.49,87.37,87.37,122430.0,87.48,87.49,87.37,87.37,122430.0
2025-06-18 12:20:00,87.38,87.41,87.33,87.33,63569.0,87.38,87.41,87.33,87.33,63569.0
2025-06-18 12:30:00,87.33,87.37,87.32,87.36,131581.0,87.33,87.37,87.32,87.36,131581.0
2025-06-18 12:40:00,87.36,87.37,87.32,87.33,51359.0,87.36,87.37,87.32,87.33,51359.0
2025-06-18 12:50:00,87.33,87.37,87.3,87.3,102307.0,87.33,87.37,87.3,87.3,102307.0
2025-06-18 13:00:00,87.3,87.35,87.28,87.35,123828.0,87.3,87.35,87.28,87.35,123828.0
2025-06-18 13:10:00,87.35,87.36,87.32,87.33,65653.0,87.35,87.36,87.32,87.33,65653.0
2025-06-18 13:20:00,87.33,87.33,87.26,87.27,74313.0,87.33,87.33,87.26,87.27,74313.0
2025-06-18 13:30:00,87.27,87.28,87.17,87.22,129970.0,87.27,87.28,87.17,87.22,129970.0
2025-06-18 13:40:00,87.22,87.29,87.2,87.28,82292.0,87.22,87.29,87.2,87.28,82292.0
2025-06-18 13:50:00,87.29,87.34,87.27,87.31,108568.0,87.29,87.34,87.27,87.31,108568.0
2025-06-18 14:00:00,87.31,87.59,87.2,87.32,766891.0,87.31,87.59,87.2,87.32,766891.0
2025-06-18 14:10:00,87.32,87.42,87.26,87.34,257212.0,87.32,87.42,87.26,87.34,257212.0
2025-06-18 14:20:00,87.33,87.41,87.3,87.39,177971.0,87.33,87.41,87.3,87.39,177971.0
2025-06-18 14:30:00,87.39,87.47,87.29,87.4,484648.0,87.39,87.47,87.29,87.4,484648.0
2025-06-18 14:40:00,87.4,87.52,87.25,87.28,535928.0,87.4,87.52,87.25,87.28,535928.0
2025-06-18 14:50:00,87.27,87.27,86.96,86.99,687648.0,87.27,87.27,86.96,86.99,687648.0
2025-06-18 15:00:00,86.98,87.12,86.9,87.0,421487.0,86.98,87.12,86.9,87.0,421487.0
2025-06-18 15:10:00,87.0,87.18,86.92,87.09,697244.0,87.0,87.18,86.92,87.09,697244.0
2025-06-18 15:20:00,87.08,87.13,86.95,86.96,261462.0,87.08,87.13,86.95,86.96,261462.0
2025-06-18 15:30:00,86.95,87.13,86.92,87.08,270821.0,86.95,87.13,86.92,87.08,270821.0
2025-06-18 15:40:00,87.08,87.13,87.02,87.07,508095.0,87.08,87.13,87.02,87.07,508095.0
2025-06-18 15:50:00,87.06,87.13,87.04,87.1,2229622.0,87.06,87.13,87.04,87.1,2229622.0
2025-06-20 09:30:00,87.04,87.05,86.81,86.85,942606.0,87.04,87.05,86.81,86.85,942606.0
2025-06-20 09:40:00,86.86,86.87,86.76,86.77,304683.0,86.86,86.87,86.76,86.77,304683.0
2025-06-20 09:50:00,86.77,86.83,86.75,86.8,229928.0,86.77,86.83,86.75,86.8,229928.0
2025-06-20 10:00:00,86.8,86.86,86.75,86.78,320141.0,86.8,86.86,86.75,86.78,320141.0
2025-06-20 10:10:00,86.77,86.82,86.76,86.79,312229.0,86.77,86.82,86.76,86.79,312229.0
2025-06-20 10:20:00,86.78,86.8,86.61,86.69,274867.0,86.78,86.8,86.61,86.69,274867.0
2025-06-20 10:30:00,86.69,86.7,86.64,86.66,538370.0,86.69,86.7,86.64,86.66,538370.0
2025-06-20 10:40:00,86.67,86.68,86.45,86.49,1218992.0,86.67,86.68,86.45,86.49,1218992.0
2025-06-20 10:50:00,86.48,86.62,86.45,86.56,515293.0,86.48,86.62,86.45,86.56,515293.0
2025-06-20 11:00:00,86.55,86.62,86.5,86.61,490880.0,86.55,86.62,86.5,86.61,490880.0
2025-06-20 11:10:00,86.6,86.71,86.6,86.69,174391.0,86.6,86.71,86.6,86.69,174391.0
2025-06-20 11:20:00,86.69,86.69,86.52,86.55,371088.0,86.69,86.69,86.52,86.55,371088.0
2025-06-20 11:30:00,86.55,86.68,86.51,86.67,726720.0,86.55,86.68,86.51,86.67,726720.0
2025-06-20 11:40:00,86.67,86.7,86.62,86.67,302277.0,86.67,86.7,86.62,86.67,302277.0
2025-06-20 11:50:00,86.66,86.66,86.51,86.52,206477.0,86.66,86.66,86.51,86.52,206477.0
2025-06-20 12:00:00,86.52,86.58,86.5,86.57,147174.0,86.52,86.58,86.5,86.57,147174.0
2025-06-20 12:10:00,86.58,86.61,86.5,86.55,148231.0,86.58,86.61,86.5,86.55,148231.0
2025-06-20 12:20:00,86.57,86.62,86.54,86.6,279926.0,86.57,86.62,86.54,86.6,279926.0
2025-06-20 12:30:00,86.59,86.66,86.59,86.65,155076.0,86.59,86.66,86.59,86.65,155076.0
2025-06-20 12:40:00,86.65,86.67,86.6,86.61,216368.0,86.65,86.67,86.6,86.61,216368.0
2025-06-20 12:50:00,86.61,86.67,86.6,86.63,279669.0,86.61,86.67,86.6,86.63,279669.0
2025-06-20 13:00:00,86.63,86.69,86.59,86.62,147246.0,86.63,86.69,86.59,86.62,147246.0
2025-06-20 13:10:00,86.62,86.65,86.58,86.59,349261.0,86.62,86.65,86.58,86.59,349261.0
2025-06-20 13:20:00,86.59,86.61,86.44,86.45,260413.0,86.59,86.61,86.44,86.45,260413.0
2025-06-20 13:30:00,86.44,86.45,86.38,86.39,188856.0,86.44,86.45,86.38,86.39,188856.0
2025-06-20 13:40:00,86.39,86.45,86.37,86.44,157606.0,86.39,86.45,86.37,86.44,157606.0
2025-06-20 13:50:00,86.44,86.49,86.42,86.48,111741.0,86.44,86.49,86.42,86.48,111741.0
2025-06-20 14:00:00,86.48,86.52,86.47,86.51,99528.0,86.48,86.52,86.47,86.51,99528.0
2025-06-20 14:10:00,86.51,86.58,86.49,86.58,329758.0,86.51,86.58,86.49,86.58,329758.0
2025-06-20 14:20:00,86.58,86.6,86.55,86.57,200278.0,86.58,86.6,86.55,86.57,200278.0
2025-06-20 14:30:00,86.57,86.6,86.55,86.56,83550.0,86.57,86.6,86.55,86.56,83550.0
2025-06-20 14:40:00,86.55,86.56,86.52,86.54,162497.0,86.55,86.56,86.52,86.54,162497.0
2025-06-20 14:50:00,86.53,86.54,86.41,86.44,264368.0,86.53,86.54,86.41,86.44,264368.0
2025-06-20 15:00:00,86.44,86.49,86.43,86.46,125989.0,86.44,86.49,86.43,86.46,125989.0
2025-06-20 15:10:00,86.46,86.5,86.45,86.48,126909.0,86.46,86.5,86.45,86.48,126909.0
2025-06-20 15:20:00,86.48,86.5,86.4,86.42,149361.0,86.48,86.5,86.4,86.42,149361.0
2025-06-20 15:30:00,86.43,86.45,86.39,86.4,189727.0,86.43,86.45,86.39,86.4,189727.0
2025-06-20 15:40:00,86.39,86.42,86.35,86.35,479928.0,86.39,86.42,86.35,86.35,479928.0
2025-06-20 15:50:00,86.36,86.4,86.31,86.34,1656038.0,86.36,86.4,86.31,86.34,1656038.0